1617148800000|2021-03-31 00:00:00|275.39|272.59|276.16|273.36|276.68|273.88|275.39|272.59|0
1617149100000|2021-03-31 00:05:00|276.29|273.49|276.55|273.75|276.75|273.95|275.9|273.1|0
1617149400000|2021-03-31 00:10:00|276.42|273.62|276.29|273.49|276.42|273.62|276.03|273.23|0
1617149700000|2021-03-31 00:15:00|276.42|273.62|276.93|274.13|277.33|274.53|276.42|273.62|0
1617150000000|2021-03-31 00:20:00|276.81|274.01|275.77|272.97|277.06|274.26|275.77|272.97|0
1617150300000|2021-03-31 00:25:00|276.03|273.23|274.74|271.94|276.29|273.49|274.61|271.81|0
1617150600000|2021-03-31 00:30:00|274.48|271.68|273.83|271.03|274.48|271.68|273.71|270.91|0
1617150900000|2021-03-31 00:35:00|273.71|270.91|273.58|270.78|274.22|271.42|273.58|270.78|0
1617151200000|2021-03-31 00:40:00|273.45|270.65|273.7|270.9|274.09|271.29|273.45|270.65|0
1617151500000|2021-03-31 00:45:00|273.83|271.03|273.7|270.9|274.22|271.42|273.7|270.9|0
1617151800000|2021-03-31 00:50:00|273.77|270.97|273.89|271.09|273.96|271.16|273.57|270.77|0
1617152100000|2021-03-31 00:55:00|273.83|271.03|273.96|271.16|274.21|271.41|273.7|270.9|0
1617152400000|2021-03-31 01:00:00|273.7|270.9|274.47|271.67|274.47|271.67|273.44|270.64|0
1617152700000|2021-03-31 01:05:00|274.41|271.61|273.82|271.02|274.47|271.67|273.69|270.89|0
1617153000000|2021-03-31 01:10:00|273.69|270.89|273.69|270.89|274.08|271.28|273.44|270.64|0
1617153300000|2021-03-31 01:15:00|273.56|270.76|272.54|269.74|273.56|270.76|272.15|269.35|0
1617153600000|2021-03-31 01:20:00|272.41|269.61|272.54|269.74|272.66|269.86|272.15|269.35|0
1617153900000|2021-03-31 01:25:00|272.66|269.86|273.05|270.25|273.05|270.25|272.54|269.74|0
1617154200000|2021-03-31 01:30:00|273.3|270.5|273.17|270.37|273.95|271.15|273.05|270.25|0
1617154500000|2021-03-31 01:35:00|273.3|270.5|273.69|270.89|273.81|271.01|273.04|270.24|0
1617154800000|2021-03-31 01:40:00|273.94|271.14|274.84|272.04|274.97|272.17|273.94|271.14|0
1617155100000|2021-03-31 01:45:00|275.1|272.3|274.58|271.78|275.1|272.3|274.58|271.78|0
1617155400000|2021-03-31 01:50:00|274.84|272.04|274.13|271.33|274.97|272.17|274.13|271.33|0
1617155700000|2021-03-31 01:55:00|274.19|271.39|274.71|271.91|274.71|271.91|274.19|271.39|0
1617156000000|2021-03-31 02:00:00|274.58|271.78|274.84|272.04|275.09|272.29|274.52|271.72|0
1617156300000|2021-03-31 02:05:00|274.96|272.16|275.09|272.29|275.35|272.55|274.9|272.1|0
1617156600000|2021-03-31 02:10:00|274.96|272.16|275.35|272.55|275.61|272.81|274.96|272.16|0
1617156900000|2021-03-31 02:15:00|275.29|272.49|275.48|272.68|275.61|272.81|275.09|272.29|0
1617157200000|2021-03-31 02:20:00|275.6|272.8|276.12|273.32|276.38|273.58|275.35|272.55|0
1617157500000|2021-03-31 02:25:00|276.25|273.45|276.64|273.84|277.02|274.22|276.25|273.45|0
1617157800000|2021-03-31 02:30:00|276.7|273.9|276.76|273.96|276.89|274.09|276.5|273.7|0
1617158100000|2021-03-31 02:35:00|276.89|274.09|277.28|274.48|277.67|274.87|276.89|274.09|0
1617158400000|2021-03-31 02:40:00|277.15|274.35|276.76|273.96|277.15|274.35|276.63|273.83|0
1617158700000|2021-03-31 02:45:00|276.89|274.09|277.02|274.22|277.21|274.41|276.76|273.96|0
1617159000000|2021-03-31 02:50:00|277.15|274.35|277.15|274.35|278.05|275.25|277.15|274.35|0
1617159300000|2021-03-31 02:55:00|277.28|274.48|276.88|274.08|277.28|274.48|276.37|273.57|0
1617159600000|2021-03-31 03:00:00|277.14|274.34|276.24|273.44|277.27|274.47|276.24|273.44|0
1617159900000|2021-03-31 03:05:00|276.11|273.31|276.49|273.69|277.01|274.21|276.11|273.31|0
1617160200000|2021-03-31 03:10:00|276.23|273.43|276.36|273.56|276.75|273.95|275.98|273.18|0
1617160500000|2021-03-31 03:15:00|276.23|273.43|276.1|273.3|276.62|273.82|276.1|273.3|0
1617160800000|2021-03-31 03:20:00|275.97|273.17|276.1|273.3|276.23|273.43|275.97|273.17|0
1617161100000|2021-03-31 03:25:00|275.97|273.17|275.2|272.4|275.97|273.17|275.07|272.27|0
1617161400000|2021-03-31 03:30:00|275.32|272.52|275.45|272.65|275.45|272.65|275.19|272.39|0
1617161700000|2021-03-31 03:35:00|275.32|272.52|275.97|273.17|276.1|273.3|275.32|272.52|0
1617162000000|2021-03-31 03:40:00|275.84|273.04|275.84|273.04|275.97|273.17|275.58|272.78|0
1617162300000|2021-03-31 03:45:00|275.96|273.16|276.22|273.42|276.22|273.42|275.71|272.91|0
1617162600000|2021-03-31 03:50:00|276.35|273.55|276.61|273.81|276.87|274.07|276.22|273.42|0
1617162900000|2021-03-31 03:55:00|276.74|273.94|276.22|273.42|276.74|273.94|276.09|273.29|0
1617163200000|2021-03-31 04:00:00|276.35|273.55|276.48|273.68|276.61|273.81|276.35|273.55|0
1617163500000|2021-03-31 04:05:00|276.35|273.55|275.83|273.03|276.35|273.55|275.7|272.9|0
1617163800000|2021-03-31 04:10:00|275.7|272.9|275.83|273.03|275.96|273.16|275.57|272.77|0
1617164100000|2021-03-31 04:15:00|275.96|273.16|275.95|273.15|275.96|273.16|275.83|273.03|0
1617164400000|2021-03-31 04:20:00|276.08|273.28|276.08|273.28|276.21|273.41|275.82|273.02|0
1617164700000|2021-03-31 04:25:00|276.21|273.41|276.21|273.41|276.21|273.41|275.95|273.15|0
1617165000000|2021-03-31 04:30:00|276.34|273.54|276.73|273.93|276.86|274.06|276.34|273.54|0
1617165300000|2021-03-31 04:35:00|276.6|273.8|276.21|273.41|276.6|273.8|275.95|273.15|0
1617165600000|2021-03-31 04:40:00|276.14|273.34|276.46|273.66|276.46|273.66|276.08|273.28|0
1617165900000|2021-03-31 04:45:00|276.33|273.53|276.98|274.18|277.11|274.31|276.2|273.4|0
1617166200000|2021-03-31 04:50:00|277.11|274.31|277.89|275.09|278.02|275.22|277.11|274.31|0
1617166500000|2021-03-31 04:55:00|278.02|275.22|277.24|274.44|278.02|275.22|277.24|274.44|0
1617166800000|2021-03-31 05:00:00|277.43|274.63|278.66|275.86|278.79|275.99|277.24|274.44|0
1617167100000|2021-03-31 05:05:00|278.92|276.12|278.92|276.12|279.18|276.38|278.53|275.73|0
1617167400000|2021-03-31 05:10:00|278.79|275.99|278.79|275.99|279.18|276.38|278.34|275.54|0
1617167700000|2021-03-31 05:15:00|278.66|275.86|278.79|275.99|278.92|276.12|278.4|275.6|0
1617168000000|2021-03-31 05:20:00|278.53|275.73|278.4|275.6|278.66|275.86|278.14|275.34|0
1617168300000|2021-03-31 05:25:00|278.27|275.47|278.66|275.86|278.92|276.12|278.27|275.47|0
1617168600000|2021-03-31 05:30:00|278.79|275.99|277.87|275.07|279.05|276.25|277.74|274.94|0
1617168900000|2021-03-31 05:35:00|278|275.2|276.96|274.16|278|275.2|276.71|273.91|0
1617169200000|2021-03-31 05:40:00|276.83|274.03|277.35|274.55|277.48|274.68|276.77|273.97|0
1617169500000|2021-03-31 05:45:00|277.48|274.68|277.09|274.29|277.48|274.68|276.96|274.16|0
1617169800000|2021-03-31 05:50:00|277.22|274.42|278|275.2|278.26|275.46|277.09|274.29|0
1617170100000|2021-03-31 05:55:00|277.87|275.07|278.13|275.33|278.39|275.59|277.74|274.94|0
1617170400000|2021-03-31 06:00:00|278.26|275.46|279.69|276.89|280.21|277.41|278.26|275.46|0
1617170700000|2021-03-31 06:05:00|279.56|276.76|279.29|276.49|279.82|277.02|279.03|276.23|0
1617171000000|2021-03-31 06:10:00|279.23|276.43|278.64|275.84|279.42|276.62|278.64|275.84|0
1617171300000|2021-03-31 06:15:00|278.71|275.91|278.25|275.45|278.9|276.1|278.12|275.32|0
1617171600000|2021-03-31 06:20:00|278.38|275.58|278.12|275.32|278.51|275.71|277.86|275.06|0
1617171900000|2021-03-31 06:25:00|278.06|275.26|278.38|275.58|278.9|276.1|277.99|275.19|0
1617172200000|2021-03-31 06:30:00|278.51|275.71|278.9|276.1|278.9|276.1|278.38|275.58|0
1617172500000|2021-03-31 06:35:00|278.76|275.96|278.76|275.96|279.28|276.48|278.63|275.83|0
1617172800000|2021-03-31 06:40:00|278.63|275.83|278.76|275.96|279.15|276.35|278.63|275.83|0
1617173100000|2021-03-31 06:45:00|278.83|276.03|278.76|275.96|279.15|276.35|278.63|275.83|0
1617173400000|2021-03-31 06:50:00|278.89|276.09|278.96|276.16|278.96|276.16|278.37|275.57|0
1617173700000|2021-03-31 06:55:00|278.89|276.09|277.85|275.05|279.02|276.22|277.59|274.79|0
1617174000000|2021-03-31 07:00:00|277.72|274.92|278.51|275.71|280.49|277.69|277.33|274.53|0
1617174300000|2021-03-31 07:05:00|278.31|275.91|277.53|275.13|278.83|276.43|277.53|275.13|0
1617174600000|2021-03-31 07:10:00|277.47|275.07|276.62|274.22|277.66|275.26|276.49|274.09|0
1617174900000|2021-03-31 07:15:00|276.36|273.96|276.75|274.35|277.27|274.87|276.36|273.96|0
1617175200000|2021-03-31 07:20:00|276.62|274.22|276.75|274.35|277.14|274.74|276.49|274.09|0
1617175500000|2021-03-31 07:25:00|276.94|274.54|276.87|274.47|277.13|274.73|276.75|274.35|0
1617175800000|2021-03-31 07:30:00|276.75|274.35|277.65|275.25|277.78|275.38|276.75|274.35|0
1617176100000|2021-03-31 07:35:00|277.52|275.12|277.91|275.51|278.3|275.9|277.52|275.12|0
1617176400000|2021-03-31 07:40:00|277.78|275.38|278.29|275.89|278.56|276.16|277.65|275.25|0
1617176700000|2021-03-31 07:45:00|278.42|276.02|278.94|276.54|278.94|276.54|278.29|275.89|0
1617177000000|2021-03-31 07:50:00|279.2|276.8|278.94|276.54|279.33|276.93|278.42|276.02|0
1617177300000|2021-03-31 07:55:00|279.07|276.67|278.42|276.02|279.07|276.67|278.16|275.76|0
1617177600000|2021-03-31 08:00:00|278.36|275.96|277.51|275.11|278.36|275.96|277.51|275.11|0
1617177900000|2021-03-31 08:05:00|277.38|274.98|278.29|275.89|278.35|275.95|277.38|274.98|0
1617178200000|2021-03-31 08:10:00|278.42|276.02|278.42|276.02|278.68|276.28|278.16|275.76|0
1617178500000|2021-03-31 08:15:00|278.55|276.15|278.28|275.88|278.68|276.28|278.15|275.75|0
1617178800000|2021-03-31 08:20:00|278.35|275.95|278.41|276.01|278.41|276.01|278.02|275.62|0
1617179100000|2021-03-31 08:25:00|278.28|275.88|279.45|277.05|279.58|277.18|278.15|275.75|0
1617179400000|2021-03-31 08:30:00|279.32|276.92|279.32|276.92|279.58|277.18|279.32|276.92|0
1617179700000|2021-03-31 08:35:00|279.45|277.05|278.67|276.27|279.84|277.44|278.67|276.27|0
1617180000000|2021-03-31 08:40:00|278.54|276.14|279.32|276.92|279.45|277.05|278.54|276.14|0
1617180300000|2021-03-31 08:45:00|279.45|277.05|279.18|276.78|279.84|277.44|278.92|276.52|0
1617180600000|2021-03-31 08:50:00|279.31|276.91|277.62|275.22|279.31|276.91|277.62|275.22|0
1617180900000|2021-03-31 08:55:00|277.49|275.09|277.36|274.96|277.75|275.35|277.11|274.71|0
1617181200000|2021-03-31 09:00:00|277.49|275.09|278.14|275.74|278.14|275.74|277.49|275.09|0
1617181500000|2021-03-31 09:05:00|278.01|275.61|278.27|275.87|278.27|275.87|277.49|275.09|0
1617181800000|2021-03-31 09:10:00|278.01|275.61|277.88|275.48|278.14|275.74|277.49|275.09|0
1617182100000|2021-03-31 09:15:00|277.75|275.35|277.88|275.48|278.01|275.61|277.62|275.22|0
1617182400000|2021-03-31 09:20:00|277.75|275.35|277.87|275.47|277.87|275.47|277.36|274.96|0
1617182700000|2021-03-31 09:25:00|278|275.6|277.74|275.34|278.26|275.86|277.74|275.34|0
1617183000000|2021-03-31 09:30:00|277.87|275.47|278.39|275.99|278.39|275.99|277.74|275.34|0
1617183300000|2021-03-31 09:35:00|278.26|275.86|277.61|275.21|278.26|275.86|277.48|275.08|0
1617183600000|2021-03-31 09:40:00|277.74|275.34|278.13|275.73|278.26|275.86|277.74|275.34|0
1617183900000|2021-03-31 09:45:00|278|275.6|277.09|274.69|278.19|275.79|276.83|274.43|0
1617184200000|2021-03-31 09:50:00|276.96|274.56|276.96|274.56|277.22|274.82|276.57|274.17|0
1617184500000|2021-03-31 09:55:00|277.09|274.69|277.35|274.95|277.48|275.08|276.96|274.56|0
1617184800000|2021-03-31 10:00:00|277.34|274.94|276.96|274.56|277.34|274.94|276.7|274.3|0
1617185100000|2021-03-31 10:05:00|276.95|274.55|277.21|274.81|277.6|275.2|276.95|274.55|0
1617185400000|2021-03-31 10:10:00|277.34|274.94|276.95|274.55|277.34|274.94|276.95|274.55|0
1617185700000|2021-03-31 10:15:00|277.08|274.68|277.34|274.94|277.47|275.07|276.95|274.55|0
1617186000000|2021-03-31 10:20:00|277.21|274.81|276.69|274.29|277.21|274.81|276.69|274.29|0
1617186300000|2021-03-31 10:25:00|276.76|274.36|276.95|274.55|277.02|274.62|276.3|273.9|0
1617186600000|2021-03-31 10:30:00|276.82|274.42|276.69|274.29|277.21|274.81|276.69|274.29|0
1617186900000|2021-03-31 10:35:00|276.56|274.16|276.04|273.64|276.69|274.29|276.04|273.64|0
1617187200000|2021-03-31 10:40:00|275.91|273.51|275.52|273.12|276.17|273.77|275.14|272.74|0
1617187500000|2021-03-31 10:45:00|275.39|272.99|275.52|273.12|275.78|273.38|275.39|272.99|0
1617187800000|2021-03-31 10:50:00|275.39|272.99|275.39|272.99|275.52|273.12|275|272.6|0
1617188100000|2021-03-31 10:55:00|275.33|272.93|275.65|273.25|275.65|273.25|275.26|272.86|0
1617188400000|2021-03-31 11:00:00|275.52|273.12|275.52|273.12|276.29|273.89|275.39|272.99|0
1617188700000|2021-03-31 11:05:00|275.45|273.05|275.51|273.11|275.51|273.11|275.13|272.73|0
1617189000000|2021-03-31 11:10:00|275.39|272.99|275.9|273.5|275.9|273.5|275.38|272.98|0
1617189300000|2021-03-31 11:15:00|276.03|273.63|275.51|273.11|276.03|273.63|275.25|272.85|0
1617189600000|2021-03-31 11:20:00|275.64|273.24|275.51|273.11|275.64|273.24|275.25|272.85|0
1617189900000|2021-03-31 11:25:00|275.38|272.98|275.89|273.49|276.02|273.62|275.38|272.98|0
1617190200000|2021-03-31 11:30:00|275.77|273.37|276.02|273.62|276.15|273.75|275.76|273.36|0
1617190500000|2021-03-31 11:35:00|275.89|273.49|275.51|273.11|276.43|274.03|275.38|272.98|0
1617190800000|2021-03-31 11:40:00|275.44|273.04|275.89|273.49|276.15|273.75|275.44|273.04|0
1617191100000|2021-03-31 11:45:00|275.76|273.36|274.86|272.46|275.89|273.49|274.86|272.46|0
1617191400000|2021-03-31 11:50:00|274.99|272.59|275.37|272.97|275.37|272.97|274.99|272.59|0
1617191700000|2021-03-31 11:55:00|275.24|272.84|275.24|272.84|275.24|272.84|274.92|272.52|0
1617192000000|2021-03-31 12:00:00|275.11|272.71|275.24|272.84|275.5|273.1|274.86|272.46|0
1617192300000|2021-03-31 12:05:00|275.11|272.71|274.98|272.58|275.24|272.84|274.85|272.45|0
1617192600000|2021-03-31 12:10:00|274.85|272.45|274.85|272.45|274.98|272.58|274.73|272.33|0
1617192900000|2021-03-31 12:15:00|274.98|272.58|274.72|272.32|275.11|272.71|274.08|271.68|0
1617193200000|2021-03-31 12:20:00|274.06|271.66|274.83|272.43|275.09|272.69|274.06|271.66|0
1617193500000|2021-03-31 12:25:00|274.7|272.3|274.18|271.78|274.83|272.43|274.18|271.78|0
1617193800000|2021-03-31 12:30:00|274.06|271.66|273.41|271.01|274.18|271.78|273.41|271.01|0
1617194100000|2021-03-31 12:35:00|273.54|271.14|273.15|270.75|273.67|271.27|273.15|270.75|0
1617194400000|2021-03-31 12:40:00|273.03|270.63|272.77|270.37|273.03|270.63|272.77|270.37|0
1617194700000|2021-03-31 12:45:00|272.51|270.11|273.54|271.14|273.66|271.26|272.51|270.11|0
1617195000000|2021-03-31 12:50:00|273.66|271.26|273.28|270.88|273.79|271.39|273.28|270.88|0
1617195300000|2021-03-31 12:55:00|273.41|271.01|273.79|271.39|274.18|271.78|273.41|271.01|0
1617195600000|2021-03-31 13:00:00|274.05|271.65|273.27|270.87|274.05|271.65|273.27|270.87|0
1617195900000|2021-03-31 13:05:00|273.15|270.75|273.53|271.13|273.53|271.13|273.02|270.62|0
1617196200000|2021-03-31 13:10:00|273.66|271.26|273.66|271.26|273.79|271.39|273.4|271|0
1617196500000|2021-03-31 13:15:00|273.78|271.38|273.4|271|273.78|271.38|273.4|271|0
1617196800000|2021-03-31 13:20:00|273.27|270.87|273.27|270.87|273.53|271.13|273.14|270.74|0
1617197100000|2021-03-31 13:25:00|273.4|271|272.5|270.1|273.4|271|272.37|269.97|0
1617197400000|2021-03-31 13:30:00|272.37|269.97|270.07|267.67|272.37|269.97|269.56|267.16|0
1617197700000|2021-03-31 13:35:00|269.56|267.16|267.97|265.57|270.06|267.66|267.97|265.57|0
1617198000000|2021-03-31 13:40:00|267.84|265.44|268.85|266.45|268.85|266.45|267.21|264.81|0
1617198300000|2021-03-31 13:45:00|268.35|265.95|268.6|266.2|269.23|266.83|267.84|265.44|0
1617198600000|2021-03-31 13:50:00|268.34|265.94|268.6|266.2|269.87|267.47|268.09|265.69|0
1617198900000|2021-03-31 13:55:00|268.47|266.07|267.26|264.86|268.47|266.07|266.5|264.1|0
1617199200000|2021-03-31 14:00:00|266.76|264.36|265.74|263.34|267.26|264.86|265.11|262.71|0
1617199500000|2021-03-31 14:05:00|266|263.6|265.9|263.5|266.03|263.63|264.45|262.05|0
1617199800000|2021-03-31 14:10:00|265.78|263.38|267.17|264.77|267.17|264.77|265.78|263.38|0
1617200100000|2021-03-31 14:15:00|267.04|264.64|266.41|264.01|267.93|265.53|266.35|263.95|0
1617200400000|2021-03-31 14:20:00|265.9|263.5|266.53|264.13|266.66|264.26|265.78|263.38|0
1617200700000|2021-03-31 14:25:00|266.4|264|267.8|265.4|268.05|265.65|266.15|263.75|0
1617201000000|2021-03-31 14:30:00|267.67|265.27|267.03|264.63|268.18|265.78|266.4|264|0
1617201300000|2021-03-31 14:35:00|266.91|264.51|266.02|263.62|267.03|264.63|266.02|263.62|0
1617201600000|2021-03-31 14:40:00|265.77|263.37|264.26|261.86|265.9|263.5|263.38|260.98|0
1617201900000|2021-03-31 14:45:00|263.88|261.48|265.01|262.61|265.01|262.61|263.75|261.35|0
1617202200000|2021-03-31 14:50:00|264.88|262.48|263.63|261.23|264.88|262.48|263.38|260.98|0
1617202500000|2021-03-31 14:55:00|263.5|261.1|265.76|263.36|265.76|263.36|263.25|260.85|0
1617202800000|2021-03-31 15:00:00|265.64|263.24|265.51|263.11|265.89|263.49|265.14|262.74|0
1617203100000|2021-03-31 15:05:00|265.39|262.99|266.14|263.74|266.39|263.99|265.26|262.86|0
1617203400000|2021-03-31 15:10:00|266.01|263.61|265.88|263.48|266.39|263.99|265.51|263.11|0
1617203700000|2021-03-31 15:15:00|265.63|263.23|266.13|263.73|266.38|263.98|265.51|263.11|0
1617204000000|2021-03-31 15:20:00|266.26|263.86|266.76|264.36|266.95|264.55|265.76|263.36|0
1617204300000|2021-03-31 15:25:00|266.63|264.23|266.88|264.48|267.14|264.74|266.26|263.86|0
1617204600000|2021-03-31 15:30:00|267.26|264.86|267.13|264.73|267.39|264.99|265.88|263.48|0
1617204900000|2021-03-31 15:35:00|266.88|264.48|266|263.6|266.88|264.48|265.75|263.35|0
1617205200000|2021-03-31 15:40:00|266.25|263.85|266.5|264.1|266.75|264.35|265.88|263.48|0
1617205500000|2021-03-31 15:45:00|266.25|263.85|265|262.6|266.25|263.85|265|262.6|0
1617205800000|2021-03-31 15:50:00|264.87|262.47|264.12|261.72|264.87|262.47|264.12|261.72|0
1617206100000|2021-03-31 15:55:00|263.99|261.59|264.78|262.38|265.16|262.76|263.62|261.22|0
1617206400000|2021-03-31 16:00:00|264.65|262.25|265.36|262.96|265.74|263.34|264.03|261.63|0
1617206700000|2021-03-31 16:05:00|265.24|262.84|265.24|262.84|265.36|262.96|265.11|262.71|0
1617207000000|2021-03-31 16:10:00|265.36|262.96|265.11|262.71|265.61|263.21|265.11|262.71|0
1617207300000|2021-03-31 16:15:00|264.99|262.59|264.86|262.46|265.48|263.08|264.86|262.46|0
1617207600000|2021-03-31 16:20:00|264.99|262.59|264.61|262.21|265.11|262.71|264.61|262.21|0
1617207900000|2021-03-31 16:25:00|264.49|262.09|265.11|262.71|265.23|262.83|264.36|261.96|0
1617208200000|2021-03-31 16:30:00|264.98|262.58|264.48|262.08|264.98|262.58|264.48|262.08|0
1617208500000|2021-03-31 16:35:00|264.61|262.21|264.23|261.83|264.61|262.21|264.23|261.83|0
1617208800000|2021-03-31 16:40:00|263.86|261.46|263.86|261.46|263.98|261.58|263.61|261.21|0
1617209100000|2021-03-31 16:45:00|263.74|261.34|263.86|261.46|263.98|261.58|263.73|261.33|0
1617209400000|2021-03-31 16:50:00|263.98|261.58|264.23|261.83|264.23|261.83|263.98|261.58|0
1617209700000|2021-03-31 16:55:00|264.1|261.7|263.73|261.33|264.23|261.83|263.73|261.33|0
1617210000000|2021-03-31 17:00:00|263.36|260.96|263.23|260.83|263.48|261.08|262.99|260.59|0
1617210300000|2021-03-31 17:05:00|263.11|260.71|262.49|260.09|263.23|260.83|262.37|259.97|0
1617210600000|2021-03-31 17:10:00|262.37|259.97|262.12|259.72|262.49|260.09|261.87|259.47|0
1617210900000|2021-03-31 17:15:00|262.24|259.84|262.86|260.46|262.98|260.58|261.99|259.59|0
1617211200000|2021-03-31 17:20:00|263.67|261.27|262.71|260.31|263.8|261.4|262.46|260.06|0
1617211500000|2021-03-31 17:25:00|262.58|260.18|262.09|259.69|262.71|260.31|261.96|259.56|0
1617211800000|2021-03-31 17:30:00|261.96|259.56|261.59|259.19|262.09|259.69|261.59|259.19|0
1617212100000|2021-03-31 17:35:00|261.47|259.07|262.33|259.93|262.33|259.93|261.34|258.94|0
1617212400000|2021-03-31 17:40:00|262.21|259.81|263.45|261.05|263.69|261.29|262.21|259.81|0
1617212700000|2021-03-31 17:45:00|262.11|259.71|261.86|259.46|262.23|259.83|261.61|259.21|0
1617213000000|2021-03-31 17:50:00|261.74|259.34|261.24|258.84|261.86|259.46|260.99|258.59|0
1617213300000|2021-03-31 17:55:00|261.12|258.72|261.24|258.84|261.24|258.84|260.5|258.1|0
1617213600000|2021-03-31 18:00:00|261.36|258.96|261.86|259.46|262.48|260.08|261.24|258.84|0
1617213900000|2021-03-31 18:05:00|261.73|259.33|262.97|260.57|262.97|260.57|261.73|259.33|0
1617214200000|2021-03-31 18:10:00|262.85|260.45|262.85|260.45|264.34|261.94|262.35|259.95|0
1617214500000|2021-03-31 18:15:00|262.97|260.57|263.09|260.69|263.47|261.07|262.47|260.07|0
1617214800000|2021-03-31 18:20:00|263.22|260.82|261.63|259.23|263.59|261.19|261.26|258.86|0
1617215100000|2021-03-31 18:25:00|261.76|259.36|261.38|258.98|261.88|259.48|261.26|258.86|0
1617215400000|2021-03-31 18:30:00|261.26|258.86|260.26|257.86|261.26|258.86|260.02|257.62|0
1617215700000|2021-03-31 18:35:00|260.33|257.93|260.88|258.48|260.88|258.48|259.89|257.49|0
1617216000000|2021-03-31 18:40:00|261.01|258.61|261.13|258.73|262.75|260.35|260.38|257.98|0
1617216300000|2021-03-31 18:45:00|261.25|258.85|262.12|259.72|262.25|259.85|260.88|258.48|0
1617216600000|2021-03-31 18:50:00|262|259.6|261.62|259.22|262.37|259.97|261.5|259.1|0
1617216900000|2021-03-31 18:55:00|261.38|258.98|262.12|259.72|262.62|260.22|260.5|258.1|0
1617217200000|2021-03-31 19:00:00|262.25|259.85|260.38|257.98|262.25|259.85|260.25|257.85|0
1617217500000|2021-03-31 19:05:00|260.63|258.23|260.62|258.22|261.62|259.22|260.38|257.98|0
1617217800000|2021-03-31 19:10:00|260.5|258.1|261.49|259.09|261.99|259.59|260.5|258.1|0
1617218100000|2021-03-31 19:15:00|261.37|258.97|261.12|258.72|261.49|259.09|259.75|257.35|0
1617218400000|2021-03-31 19:20:00|261.24|258.84|261.86|259.46|262.11|259.71|260.99|258.59|0
1617218700000|2021-03-31 19:25:00|261.99|259.59|262.36|259.96|262.49|260.09|261.12|258.72|0
1617219000000|2021-03-31 19:30:00|262.49|260.09|261.99|259.59|262.49|260.09|260.74|258.34|0
1617219300000|2021-03-31 19:35:00|262.11|259.71|264.11|261.71|264.11|261.71|261.99|259.59|0
1617219600000|2021-03-31 19:40:00|264.36|261.96|264.8|262.4|264.86|262.46|263.11|260.71|0
1617219900000|2021-03-31 19:45:00|264.86|262.46|264.98|262.58|265.62|263.22|264.23|261.83|0
1617220200000|2021-03-31 19:50:00|265.24|262.84|264.86|262.46|265.36|262.96|261.98|259.58|0
1617220500000|2021-03-31 19:55:00|265.61|263.21|267|264.6|267.25|264.85|263.85|261.45|0
1617220800000|2021-03-31 20:00:00|265.86|263.46|265.5|263.1|266.39|263.99|263.86|261.46|0
1617221100000|2021-03-31 20:05:00|265.38|262.98|266.42|264.02|266.93|264.53|265.38|262.98|0
1617221400000|2021-03-31 20:10:00|266.55|264.15|267.54|265.14|267.81|265.41|266.42|264.02|0
1617221700000|2021-03-31 20:15:00|267.62|264.82|267.69|264.89|267.82|265.02|267.6|264.8|0
1617222000000|2021-03-31 20:20:00|267.78|264.98|267.63|264.83|267.78|264.98|267.58|264.78|0
1617222300000|2021-03-31 20:25:00|267.65|264.85|267.54|264.74|267.72|264.92|267.54|264.74|0
1617222600000|2021-03-31 20:30:00|267.44|264.64|267.95|265.15|268.07|265.27|267.44|264.64|0
1617222900000|2021-03-31 20:35:00|267.82|265.02|266.8|264|267.82|265.02|266.8|264|0
1617223200000|2021-03-31 20:40:00|266.93|264.13|266.67|263.87|267.18|264.38|266.55|263.75|0
1617223500000|2021-03-31 20:45:00|266.8|264|266.67|263.87|266.93|264.13|266.55|263.75|0
1617223800000|2021-03-31 20:50:00|266.8|264|266.8|264|266.93|264.13|266.67|263.87|0
1617224100000|2021-03-31 20:55:00|266.67|263.87|266.84|264.04|267.05|264.25|266.67|263.87|0
1617224400000|2021-03-31 21:00:00|266.88|264.08|267.05|264.25|267.08|264.28|266.88|264.08|0
1617224700000|2021-03-31 21:05:00|267.08|264.28|267.08|264.28|267.17|264.37|267.01|264.21|0
1617225000000|2021-03-31 21:10:00|267.1|264.3|267|264.2|267.25|264.45|267|264.2|0
1617225300000|2021-03-31 21:15:00|266.99|264.19|266.91|264.11|267|264.2|266.91|264.11|0
1617225600000|2021-03-31 21:20:00|266.95|264.15|267.06|264.26|267.08|264.28|266.91|264.11|0
1617225900000|2021-03-31 21:25:00|267.04|264.24|267.11|264.31|267.17|264.37|267.04|264.24|0
1617226200000|2021-03-31 21:30:00|267.13|264.33|266.89|264.09|267.13|264.33|266.89|264.09|0
1617226500000|2021-03-31 21:35:00|266.91|264.11|266.91|264.11|266.96|264.16|266.82|264.02|0
1617226800000|2021-03-31 21:40:00|266.89|264.09|266.98|264.18|267.05|264.25|266.87|264.07|0
1617227100000|2021-03-31 21:45:00|266.92|264.12|266.94|264.14|266.94|264.14|266.92|264.12|0
1617227400000|2021-03-31 21:50:00|266.96|264.16|266.7|263.9|266.98|264.18|266.68|263.88|0
1617227700000|2021-03-31 21:55:00|266.75|263.95|266.72|263.92|266.79|263.99|266.66|263.86|0
1617228000000|2021-03-31 22:00:00|265.89|263.09|265.45|262.65|266.33|263.53|265.45|262.65|0
1617228300000|2021-03-31 22:05:00|265.57|262.77|265.95|263.15|266.08|263.28|265.57|262.77|0
1617228600000|2021-03-31 22:10:00|265.82|263.02|265.57|262.77|265.95|263.15|265.44|262.64|0
1617228900000|2021-03-31 22:15:00|265.07|262.27|265.32|262.52|265.32|262.52|264.94|262.14|0
1617229200000|2021-03-31 22:20:00|265.19|262.39|265.31|262.51|265.44|262.64|264.81|262.01|0
1617229500000|2021-03-31 22:25:00|265.44|262.64|265.44|262.64|265.57|262.77|265.44|262.64|0
1617229800000|2021-03-31 22:30:00|265.31|262.51|265.56|262.76|265.56|262.76|265.31|262.51|0
1617230100000|2021-03-31 22:35:00|265.44|262.64|265.69|262.89|265.94|263.14|265.44|262.64|0
1617230400000|2021-03-31 22:40:00|265.81|263.01|265.56|262.76|265.81|263.01|265.56|262.76|0
1617230700000|2021-03-31 22:45:00|265.43|262.63|265.18|262.38|265.43|262.63|265.18|262.38|0
1617231000000|2021-03-31 22:50:00|265.25|262.45|265.68|262.88|265.68|262.88|265.25|262.45|0
1617231300000|2021-03-31 22:55:00|265.56|262.76|265.43|262.63|265.68|262.88|265.43|262.63|0
1617231600000|2021-03-31 23:00:00|265.3|262.5|266.19|263.39|266.31|263.51|265.3|262.5|0
1617231900000|2021-03-31 23:05:00|265.93|263.13|265.81|263.01|266.31|263.51|265.81|263.01|0
1617232200000|2021-03-31 23:10:00|265.68|262.88|265.93|263.13|266.82|264.02|265.68|262.88|0
1617232500000|2021-03-31 23:15:00|266.18|263.38|265.05|262.25|266.18|263.38|265.05|262.25|0
1617232800000|2021-03-31 23:20:00|265.17|262.37|265.36|262.56|265.36|262.56|265.04|262.24|0
1617233100000|2021-03-31 23:25:00|265.42|262.62|265.29|262.49|265.42|262.62|264.92|262.12|0
1617233400000|2021-03-31 23:30:00|265.17|262.37|265.04|262.24|265.29|262.49|264.92|262.12|0
1617233700000|2021-03-31 23:35:00|265.17|262.37|264.91|262.11|265.17|262.37|264.91|262.11|0
1617234000000|2021-03-31 23:40:00|265.04|262.24|264.53|261.73|265.04|262.24|264.53|261.73|0
1617234300000|2021-03-31 23:45:00|264.66|261.86|264.91|262.11|265.04|262.24|264.47|261.67|0
1617234600000|2021-03-31 23:50:00|265.04|262.24|264.66|261.86|265.04|262.24|264.41|261.61|0
1617234900000|2021-03-31 23:55:00|264.53|261.73|264.28|261.48|264.78|261.98|264.28|261.48|0
1617235200000|2021-04-01 00:00:00|264.15|261.35|264.65|261.85|264.65|261.85|263.9|261.1|0
1617235500000|2021-04-01 00:05:00|264.78|261.98|264.65|261.85|265.54|262.74|264.53|261.73|0
1617235800000|2021-04-01 00:10:00|264.53|261.73|264.78|261.98|264.9|262.1|264.52|261.72|0
1617236100000|2021-04-01 00:15:00|264.65|261.85|264.27|261.47|264.78|261.98|264.02|261.22|0
1617236400000|2021-04-01 00:20:00|264.4|261.6|264.9|262.1|265.78|262.98|264.27|261.47|0
1617236700000|2021-04-01 00:25:00|264.77|261.97|265.02|262.22|265.02|262.22|264.52|261.72|0
1617237000000|2021-04-01 00:30:00|264.9|262.1|264.02|261.22|264.9|262.1|264.02|261.22|0
1617237300000|2021-04-01 00:35:00|263.89|261.09|263.51|260.71|264.01|261.21|263.01|260.21|0
1617237600000|2021-04-01 00:40:00|263.39|260.59|263.51|260.71|263.64|260.84|263.13|260.33|0
1617237900000|2021-04-01 00:45:00|263.64|260.84|263.26|260.46|263.64|260.84|263.26|260.46|0
1617238200000|2021-04-01 00:50:00|263.38|260.58|263.26|260.46|263.51|260.71|263.26|260.46|0
1617238500000|2021-04-01 00:55:00|263.38|260.58|263.5|260.7|263.63|260.83|263.13|260.33|0
1617238800000|2021-04-01 01:00:00|263.38|260.58|264.26|261.46|264.51|261.71|263.38|260.58|0
1617239100000|2021-04-01 01:05:00|264.32|261.52|264.38|261.58|264.51|261.71|264.01|261.21|0
1617239400000|2021-04-01 01:10:00|264.51|261.71|264.38|261.58|264.51|261.71|264.25|261.45|0
1617239700000|2021-04-01 01:15:00|264.63|261.83|265.01|262.21|265.01|262.21|264.5|261.7|0
1617240000000|2021-04-01 01:20:00|265.13|262.33|264.38|261.58|265.13|262.33|264.38|261.58|0
1617240300000|2021-04-01 01:25:00|264.25|261.45|264.12|261.32|264.5|261.7|264|261.2|0
1617240600000|2021-04-01 01:30:00|264.25|261.45|265.63|262.83|265.63|262.83|264.12|261.32|0
1617240900000|2021-04-01 01:35:00|265.38|262.58|265.25|262.45|265.38|262.58|264.82|262.02|0
1617241200000|2021-04-01 01:40:00|265.38|262.58|265.63|262.83|265.7|262.9|265.13|262.33|0
1617241500000|2021-04-01 01:45:00|265.76|262.96|265.69|262.89|266.01|263.21|265.38|262.58|0
1617241800000|2021-04-01 01:50:00|265.63|262.83|265.25|262.45|265.75|262.95|265.25|262.45|0
1617242100000|2021-04-01 01:55:00|265.12|262.32|264.87|262.07|265.12|262.32|264.74|261.94|0
1617242400000|2021-04-01 02:00:00|264.74|261.94|263.86|261.06|264.87|262.07|263.74|260.94|0
1617242700000|2021-04-01 02:05:00|263.74|260.94|264.24|261.44|264.36|261.56|263.11|260.31|0
1617243000000|2021-04-01 02:10:00|264.11|261.31|264.49|261.69|264.86|262.06|264.11|261.31|0
1617243300000|2021-04-01 02:15:00|264.36|261.56|264.74|261.94|264.86|262.06|263.98|261.18|0
1617243600000|2021-04-01 02:20:00|264.61|261.81|264.61|261.81|264.74|261.94|264.36|261.56|0
1617243900000|2021-04-01 02:25:00|264.48|261.68|265.24|262.44|265.24|262.44|264.36|261.56|0
1617244200000|2021-04-01 02:30:00|265.36|262.56|264.98|262.18|265.36|262.56|264.86|262.06|0
1617244500000|2021-04-01 02:35:00|265.11|262.31|265.74|262.94|265.99|263.19|264.73|261.93|0
1617244800000|2021-04-01 02:40:00|265.61|262.81|265.49|262.69|265.86|263.06|265.49|262.69|0
1617245100000|2021-04-01 02:45:00|265.61|262.81|265.48|262.68|265.74|262.94|265.36|262.56|0
1617245400000|2021-04-01 02:50:00|265.61|262.81|266.24|263.44|266.62|263.82|265.61|262.81|0
1617245700000|2021-04-01 02:55:00|266.37|263.57|266.36|263.56|267.38|264.58|266.24|263.44|0
1617246000000|2021-04-01 03:00:00|266.24|263.44|266.24|263.44|266.49|263.69|265.86|263.06|0
1617246300000|2021-04-01 03:05:00|266.11|263.31|266.11|263.31|266.49|263.69|266.11|263.31|0
1617246600000|2021-04-01 03:10:00|266.23|263.43|266.74|263.94|266.99|264.19|266.11|263.31|0
1617246900000|2021-04-01 03:15:00|266.87|264.07|266.11|263.31|266.87|264.07|265.98|263.18|0
1617247200000|2021-04-01 03:20:00|265.98|263.18|265.73|262.93|265.98|263.18|265.6|262.8|0
1617247500000|2021-04-01 03:25:00|265.72|262.92|265.85|263.05|265.98|263.18|265.6|262.8|0
1617247800000|2021-04-01 03:30:00|265.98|263.18|266.48|263.68|266.48|263.68|265.72|262.92|0
1617248100000|2021-04-01 03:35:00|266.61|263.81|265.72|262.92|266.61|263.81|265.72|262.92|0
1617248400000|2021-04-01 03:40:00|265.79|262.99|265.85|263.05|266.22|263.42|265.59|262.79|0
1617248700000|2021-04-01 03:45:00|265.97|263.17|265.84|263.04|266.1|263.3|265.84|263.04|0
1617249000000|2021-04-01 03:50:00|265.72|262.92|265.72|262.92|266.1|263.3|265.59|262.79|0
1617249300000|2021-04-01 03:55:00|265.59|262.79|265.71|262.91|265.72|262.92|265.59|262.79|0
1617249600000|2021-04-01 04:00:00|265.59|262.79|265.84|263.04|266.09|263.29|265.46|262.66|0
1617249900000|2021-04-01 04:05:00|265.71|262.91|265.58|262.78|265.71|262.91|265.46|262.66|0
1617250200000|2021-04-01 04:10:00|265.46|262.66|265.71|262.91|265.84|263.04|265.46|262.66|0
1617250500000|2021-04-01 04:15:00|265.58|262.78|265.71|262.91|265.83|263.03|265.58|262.78|0
1617250800000|2021-04-01 04:20:00|265.58|262.78|265.58|262.78|265.71|262.91|265.45|262.65|0
1617251100000|2021-04-01 04:25:00|265.71|262.91|265.58|262.78|265.71|262.91|265.58|262.78|0
1617251400000|2021-04-01 04:30:00|265.7|262.9|265.45|262.65|265.7|262.9|265.45|262.65|0
1617251700000|2021-04-01 04:35:00|265.58|262.78|264.94|262.14|265.58|262.78|264.94|262.14|0
1617252000000|2021-04-01 04:40:00|265.07|262.27|265.45|262.65|265.45|262.65|265.07|262.27|0
1617252300000|2021-04-01 04:45:00|265.26|262.46|265.82|263.02|265.82|263.02|265.19|262.39|0
1617252600000|2021-04-01 04:50:00|265.95|263.15|265.95|263.15|266.33|263.53|265.82|263.02|0
1617252900000|2021-04-01 04:55:00|265.82|263.02|265.32|262.52|265.82|263.02|265.32|262.52|0
1617253200000|2021-04-01 05:00:00|265.44|262.64|265.19|262.39|265.82|263.02|265.06|262.26|0
1617253500000|2021-04-01 05:05:00|265.25|262.45|265.31|262.51|265.44|262.64|265.06|262.26|0
1617253800000|2021-04-01 05:10:00|265.19|262.39|265.56|262.76|265.69|262.89|264.93|262.13|0
1617254100000|2021-04-01 05:15:00|265.44|262.64|265.31|262.51|265.56|262.76|265.18|262.38|0
1617254400000|2021-04-01 05:20:00|265.18|262.38|264.8|262|265.31|262.51|264.55|261.75|0
1617254700000|2021-04-01 05:25:00|264.93|262.13|264.8|262|265.31|262.51|264.68|261.88|0
1617255000000|2021-04-01 05:30:00|264.87|262.07|265.18|262.38|265.43|262.63|264.87|262.07|0
1617255300000|2021-04-01 05:35:00|265.31|262.51|264.17|261.37|265.31|262.51|264.17|261.37|0
1617255600000|2021-04-01 05:40:00|264.3|261.5|263.92|261.12|264.42|261.62|263.79|260.99|0
1617255900000|2021-04-01 05:45:00|263.79|260.99|264.04|261.24|264.17|261.37|263.73|260.93|0
1617256200000|2021-04-01 05:50:00|263.98|261.18|264.42|261.62|264.54|261.74|263.92|261.12|0
1617256500000|2021-04-01 05:55:00|264.54|261.74|264.67|261.87|264.79|261.99|264.54|261.74|0
1617256800000|2021-04-01 06:00:00|264.79|261.99|264.29|261.49|265.05|262.25|264.16|261.36|0
1617257100000|2021-04-01 06:05:00|264.16|261.36|264.29|261.49|264.29|261.49|263.78|260.98|0
1617257400000|2021-04-01 06:10:00|264.16|261.36|264.41|261.61|265.04|262.24|263.91|261.11|0
1617257700000|2021-04-01 06:15:00|264.29|261.49|263.66|260.86|264.41|261.61|263.66|260.86|0
1617258000000|2021-04-01 06:20:00|263.72|260.92|263.4|260.6|263.72|260.92|263.15|260.35|0
1617258300000|2021-04-01 06:25:00|263.53|260.73|263.78|260.98|263.78|260.98|263.4|260.6|0
1617258600000|2021-04-01 06:30:00|263.65|260.85|263.15|260.35|263.78|260.98|263.15|260.35|0
1617258900000|2021-04-01 06:35:00|263.09|260.29|262.52|259.72|263.15|260.35|262.52|259.72|0
1617259200000|2021-04-01 06:40:00|262.27|259.47|262.27|259.47|262.65|259.85|261.77|258.97|0
1617259500000|2021-04-01 06:45:00|262.14|259.34|261.89|259.09|262.14|259.34|261.64|258.84|0
1617259800000|2021-04-01 06:50:00|262.02|259.22|261.77|258.97|262.14|259.34|261.77|258.97|0
1617260100000|2021-04-01 06:55:00|261.89|259.09|261.51|258.71|262.08|259.28|261.39|258.59|0
1617260400000|2021-04-01 07:00:00|261.76|258.96|262.33|259.53|262.64|259.84|261.76|258.96|0
1617260700000|2021-04-01 07:05:00|262.13|259.73|262.31|259.91|262.56|260.16|262.06|259.66|0
1617261000000|2021-04-01 07:10:00|262.44|260.04|262.43|260.03|262.81|260.41|261.94|259.54|0
1617261300000|2021-04-01 07:15:00|262.37|259.97|262.87|260.47|263.06|260.66|262.37|259.97|0
1617261600000|2021-04-01 07:20:00|262.81|260.41|261.56|259.16|262.93|260.53|261.56|259.16|0
1617261900000|2021-04-01 07:25:00|261.68|259.28|261.18|258.78|261.81|259.41|260.81|258.41|0
1617262200000|2021-04-01 07:30:00|261.3|258.9|261.05|258.65|262.18|259.78|261.05|258.65|0
1617262500000|2021-04-01 07:35:00|260.93|258.53|260.3|257.9|261.18|258.78|260.05|257.65|0
1617262800000|2021-04-01 07:40:00|260.43|258.03|259.56|257.16|260.43|258.03|259.43|257.03|0
1617263100000|2021-04-01 07:45:00|259.43|257.03|260.18|257.78|260.18|257.78|259.43|257.03|0
1617263400000|2021-04-01 07:50:00|260.3|257.9|259.93|257.53|260.8|258.4|259.93|257.53|0
1617263700000|2021-04-01 07:55:00|259.8|257.4|259.43|257.03|259.93|257.53|259.05|256.65|0
1617264000000|2021-04-01 08:00:00|259.68|257.28|259.3|256.9|259.8|257.4|259.18|256.78|0
1617264300000|2021-04-01 08:05:00|259.24|256.84|258.93|256.53|259.61|257.21|258.68|256.28|0
1617264600000|2021-04-01 08:10:00|259.05|256.65|258.68|256.28|259.05|256.65|258.68|256.28|0
1617264900000|2021-04-01 08:15:00|258.55|256.15|258.3|255.9|258.92|256.52|258.3|255.9|0
1617265200000|2021-04-01 08:20:00|258.43|256.03|258.67|256.27|258.8|256.4|258.06|255.66|0
1617265500000|2021-04-01 08:25:00|258.8|256.4|259.17|256.77|259.29|256.89|258.67|256.27|0
1617265800000|2021-04-01 08:30:00|259.04|256.64|258.79|256.39|259.04|256.64|258.67|256.27|0
1617266100000|2021-04-01 08:35:00|258.67|256.27|258.92|256.52|259.04|256.64|258.67|256.27|0
1617266400000|2021-04-01 08:40:00|258.79|256.39|259.54|257.14|259.79|257.39|258.54|256.14|0
1617266700000|2021-04-01 08:45:00|259.41|257.01|258.91|256.51|259.41|257.01|258.79|256.39|0
1617267000000|2021-04-01 08:50:00|258.79|256.39|258.54|256.14|258.91|256.51|258.29|255.89|0
1617267300000|2021-04-01 08:55:00|258.42|256.02|257.8|255.4|258.42|256.02|257.67|255.27|0
1617267600000|2021-04-01 09:00:00|257.67|255.27|257.79|255.39|258.04|255.64|257.3|254.9|0
1617267900000|2021-04-01 09:05:00|257.92|255.52|258.04|255.64|258.17|255.77|257.92|255.52|0
1617268200000|2021-04-01 09:10:00|257.86|255.46|258.91|256.51|258.91|256.51|257.54|255.14|0
1617268500000|2021-04-01 09:15:00|258.78|256.38|258.53|256.13|259.28|256.88|258.41|256.01|0
1617268800000|2021-04-01 09:20:00|258.66|256.26|260.78|258.38|260.78|258.38|258.66|256.26|0
1617269100000|2021-04-01 09:25:00|260.9|258.5|261.03|258.63|261.03|258.63|260.53|258.13|0
1617269400000|2021-04-01 09:30:00|260.9|258.5|260.78|258.38|261.03|258.63|260.65|258.25|0
1617269700000|2021-04-01 09:35:00|260.9|258.5|260.01|257.61|260.9|258.5|260.01|257.61|0
1617270000000|2021-04-01 09:40:00|260.14|257.74|259.76|257.36|260.14|257.74|259.52|257.12|0
1617270300000|2021-04-01 09:45:00|259.89|257.49|260.38|257.98|260.38|257.98|259.52|257.12|0
1617270600000|2021-04-01 09:50:00|260.26|257.86|260.5|258.1|260.63|258.23|260.13|257.73|0
1617270900000|2021-04-01 09:55:00|260.63|258.23|260.75|258.35|260.75|258.35|260.38|257.98|0
1617271200000|2021-04-01 10:00:00|260.63|258.23|261|258.6|261.25|258.85|260.63|258.23|0
1617271500000|2021-04-01 10:05:00|261.12|258.72|261.62|259.22|261.62|259.22|261|258.6|0
1617271800000|2021-04-01 10:10:00|261.49|259.09|261.12|258.72|261.62|259.22|260.99|258.59|0
1617272100000|2021-04-01 10:15:00|260.99|258.59|261.24|258.84|261.24|258.84|260.87|258.47|0
1617272400000|2021-04-01 10:20:00|261.12|258.72|260.99|258.59|261.36|258.96|260.99|258.59|0
1617272700000|2021-04-01 10:25:00|261.11|258.71|261.49|259.09|261.49|259.09|260.99|258.59|0
1617273000000|2021-04-01 10:30:00|261.36|258.96|262.23|259.83|262.36|259.96|261.36|258.96|0
1617273300000|2021-04-01 10:35:00|262.11|259.71|261.98|259.58|262.35|259.95|261.98|259.58|0
1617273600000|2021-04-01 10:40:00|262.1|259.7|261.48|259.08|262.1|259.7|261.36|258.96|0
1617273900000|2021-04-01 10:45:00|261.36|258.96|261.6|259.2|261.73|259.33|261.23|258.83|0
1617274200000|2021-04-01 10:50:00|261.73|259.33|262.47|260.07|262.6|260.2|261.6|259.2|0
1617274500000|2021-04-01 10:55:00|262.35|259.95|262.72|260.32|262.72|260.32|262.35|259.95|0
1617274800000|2021-04-01 11:00:00|262.47|260.07|261.85|259.45|262.47|260.07|261.72|259.32|0
1617275100000|2021-04-01 11:05:00|261.72|259.32|261.1|258.7|261.72|259.32|260.98|258.58|0
1617275400000|2021-04-01 11:10:00|261.22|258.82|261.47|259.07|261.6|259.2|261.22|258.82|0
1617275700000|2021-04-01 11:15:00|261.6|259.2|261.47|259.07|261.84|259.44|261.47|259.07|0
1617276000000|2021-04-01 11:20:00|261.72|259.32|261.72|259.32|261.84|259.44|261.59|259.19|0
1617276300000|2021-04-01 11:25:00|261.59|259.19|261.09|258.69|261.72|259.32|261.09|258.69|0
1617276600000|2021-04-01 11:30:00|261.22|258.82|260.97|258.57|261.34|258.94|260.97|258.57|0
1617276900000|2021-04-01 11:35:00|261.09|258.69|260.72|258.32|261.22|258.82|260.59|258.19|0
1617277200000|2021-04-01 11:40:00|260.59|258.19|260.59|258.19|260.72|258.32|260.59|258.19|0
1617277500000|2021-04-01 11:45:00|260.47|258.07|260.34|257.94|260.47|258.07|259.72|257.32|0
1617277800000|2021-04-01 11:50:00|260.47|258.07|259.72|257.32|260.84|258.44|259.72|257.32|0
1617278100000|2021-04-01 11:55:00|259.6|257.2|259.84|257.44|260.09|257.69|259.6|257.2|0
1617278400000|2021-04-01 12:00:00|259.72|257.32|259.47|257.07|259.72|257.32|259.35|256.95|0
1617278700000|2021-04-01 12:05:00|259.6|257.2|259.84|257.44|259.97|257.57|259.35|256.95|0
1617279000000|2021-04-01 12:10:00|259.97|257.57|260.09|257.69|260.09|257.69|259.47|257.07|0
1617279300000|2021-04-01 12:15:00|260.21|257.81|259.96|257.56|260.21|257.81|259.72|257.32|0
1617279600000|2021-04-01 12:20:00|259.84|257.44|259.22|256.82|259.96|257.56|259.1|256.7|0
1617279900000|2021-04-01 12:25:00|259.1|256.7|259.34|256.94|259.53|257.13|259.1|256.7|0
1617280200000|2021-04-01 12:30:00|259.28|256.88|259.46|257.06|259.96|257.56|259.09|256.69|0
1617280500000|2021-04-01 12:35:00|259.34|256.94|259.96|257.56|259.96|257.56|259.34|256.94|0
1617280800000|2021-04-01 12:40:00|260.08|257.68|259.71|257.31|260.33|257.93|259.58|257.18|0
1617281100000|2021-04-01 12:45:00|259.58|257.18|259.33|256.93|259.83|257.43|259.33|256.93|0
1617281400000|2021-04-01 12:50:00|259.46|257.06|259.21|256.81|259.58|257.18|259.21|256.81|0
1617281700000|2021-04-01 12:55:00|259.09|256.69|257.9|255.5|260.82|258.42|257.66|255.26|0
1617282000000|2021-04-01 13:00:00|257.78|255.38|257.16|254.76|258.27|255.87|257.04|254.64|0
1617282300000|2021-04-01 13:05:00|257.28|254.88|257.96|255.56|258.02|255.62|257.28|254.88|0
1617282600000|2021-04-01 13:10:00|257.9|255.5|258.39|255.99|258.39|255.99|257.65|255.25|0
1617282900000|2021-04-01 13:15:00|258.27|255.87|258.27|255.87|258.88|256.48|258.27|255.87|0
1617283200000|2021-04-01 13:20:00|258.14|255.74|258.14|255.74|258.27|255.87|258.02|255.62|0
1617283500000|2021-04-01 13:25:00|258.02|255.62|256.66|254.26|258.26|255.86|256.66|254.26|0
1617283800000|2021-04-01 13:30:00|256.54|254.14|255.19|252.79|257.03|254.63|255.19|252.79|0
1617284100000|2021-04-01 13:35:00|255.31|252.91|255.8|253.4|255.8|253.4|254.94|252.54|0
1617284400000|2021-04-01 13:40:00|255.68|253.28|256.29|253.89|256.66|254.26|254.7|252.3|0
1617284700000|2021-04-01 13:45:00|256.04|253.64|256.53|254.13|256.78|254.38|255.43|253.03|0
1617285000000|2021-04-01 13:50:00|256.65|254.25|256.53|254.13|256.83|254.43|254.53|252.13|0
1617285300000|2021-04-01 13:55:00|256.78|254.38|257.27|254.87|257.76|255.36|256.53|254.13|0
1617285600000|2021-04-01 14:00:00|256.96|254.56|256.28|253.88|257.88|255.48|256.04|253.64|0
1617285900000|2021-04-01 14:05:00|256.16|253.76|254.45|252.05|256.41|254.01|254.2|251.8|0
1617286200000|2021-04-01 14:10:00|254.33|251.93|254.57|252.17|254.94|252.54|254.2|251.8|0
1617286500000|2021-04-01 14:15:00|254.45|252.05|253.59|251.19|254.45|252.05|253.35|250.95|0
1617286800000|2021-04-01 14:20:00|253.84|251.44|253.96|251.56|254.2|251.8|253.59|251.19|0
1617287100000|2021-04-01 14:25:00|254.08|251.68|253.22|250.82|254.56|252.16|253.22|250.82|0
1617287400000|2021-04-01 14:30:00|252.98|250.58|253.47|251.07|253.71|251.31|252.98|250.58|0
1617287700000|2021-04-01 14:35:00|253.34|250.94|254.07|251.67|254.19|251.79|252.86|250.46|0
1617288000000|2021-04-01 14:40:00|254.32|251.92|252.73|250.33|254.32|251.92|252.73|250.33|0
1617288300000|2021-04-01 14:45:00|252.86|250.46|253.22|250.82|253.46|251.06|252.73|250.33|0
1617288600000|2021-04-01 14:50:00|253.46|251.06|254.92|252.52|255.17|252.77|252.98|250.58|0
1617288900000|2021-04-01 14:55:00|255.04|252.64|252.73|250.33|255.04|252.64|252.73|250.33|0
1617289200000|2021-04-01 15:00:00|252.85|250.45|251.76|249.36|252.85|250.45|251.76|249.36|0
1617289500000|2021-04-01 15:05:00|252|249.6|253.94|251.54|254.67|252.27|252|249.6|0
1617289800000|2021-04-01 15:10:00|254.06|251.66|254.67|252.27|254.91|252.51|253.46|251.06|0
1617290100000|2021-04-01 15:15:00|254.55|252.15|254.91|252.51|255.16|252.76|254.06|251.66|0
1617290400000|2021-04-01 15:20:00|255.03|252.63|254.54|252.14|255.15|252.75|253.33|250.93|0
1617290700000|2021-04-01 15:25:00|254.67|252.27|254.42|252.02|254.91|252.51|254.3|251.9|0
1617291000000|2021-04-01 15:30:00|254.49|252.09|254.78|252.38|254.91|252.51|253.69|251.29|0
1617291300000|2021-04-01 15:35:00|254.66|252.26|254.66|252.26|255.15|252.75|254.18|251.78|0
1617291600000|2021-04-01 15:40:00|254.72|252.32|254.42|252.02|255.15|252.75|254.3|251.9|0
1617291900000|2021-04-01 15:45:00|254.54|252.14|254.42|252.02|255.15|252.75|253.93|251.53|0
1617292200000|2021-04-01 15:50:00|254.29|251.89|254.54|252.14|254.66|252.26|254.05|251.65|0
1617292500000|2021-04-01 15:55:00|254.41|252.01|254.66|252.26|254.66|252.26|253.44|251.04|0
1617292800000|2021-04-01 16:00:00|254.78|252.38|253.32|250.92|254.78|252.38|253.2|250.8|0
1617293100000|2021-04-01 16:05:00|253.2|250.8|252.47|250.07|253.2|250.8|252.23|249.83|0
1617293400000|2021-04-01 16:10:00|252.59|250.19|252.83|250.43|253.2|250.8|252.35|249.95|0
1617293700000|2021-04-01 16:15:00|252.95|250.55|252.23|249.83|253.32|250.92|252.23|249.83|0
1617294000000|2021-04-01 16:20:00|252.11|249.71|251.99|249.59|252.35|249.95|251.87|249.47|0
1617294300000|2021-04-01 16:25:00|251.93|249.53|251.86|249.46|252.11|249.71|251.74|249.34|0
1617294600000|2021-04-01 16:30:00|251.74|249.34|251.98|249.58|251.98|249.58|251.62|249.22|0
1617294900000|2021-04-01 16:35:00|251.86|249.46|251.74|249.34|252.22|249.82|251.74|249.34|0
1617295200000|2021-04-01 16:40:00|251.86|249.46|251.98|249.58|252.46|250.06|251.86|249.46|0
1617295500000|2021-04-01 16:45:00|251.86|249.46|252.22|249.82|252.22|249.82|251.38|248.98|0
1617295800000|2021-04-01 16:50:00|252.34|249.94|252.1|249.7|252.7|250.3|251.86|249.46|0
1617296100000|2021-04-01 16:55:00|251.98|249.58|251.85|249.45|251.98|249.58|251.73|249.33|0
1617296400000|2021-04-01 17:00:00|251.73|249.33|251.97|249.57|252.09|249.69|251.37|248.97|0
1617296700000|2021-04-01 17:05:00|252.09|249.69|252.69|250.29|252.69|250.29|251.73|249.33|0
1617297000000|2021-04-01 17:10:00|252.57|250.17|252.69|250.29|253.06|250.66|252.57|250.17|0
1617297300000|2021-04-01 17:15:00|252.57|250.17|253.54|251.14|253.78|251.38|252.45|250.05|0
1617297600000|2021-04-01 17:20:00|253.3|250.9|253.05|250.65|253.3|250.9|252.69|250.29|0
1617297900000|2021-04-01 17:25:00|252.93|250.53|253.41|251.01|253.41|251.01|252.81|250.41|0
1617298200000|2021-04-01 17:30:00|253.66|251.26|251.96|249.56|253.66|251.26|251.84|249.44|0
1617298500000|2021-04-01 17:35:00|251.84|249.44|251.6|249.2|252.2|249.8|251.6|249.2|0
1617298800000|2021-04-01 17:40:00|251.72|249.32|251.48|249.08|251.72|249.32|251.24|248.84|0
1617299100000|2021-04-01 17:45:00|251.6|249.2|252.32|249.92|252.44|250.04|251.6|249.2|0
1617299400000|2021-04-01 17:50:00|252.44|250.04|252.08|249.68|252.56|250.16|251.84|249.44|0
1617299700000|2021-04-01 17:55:00|251.96|249.56|252.08|249.68|252.2|249.8|251.95|249.55|0
1617300000000|2021-04-01 18:00:00|252.2|249.8|251.83|249.43|252.32|249.92|251.71|249.31|0
1617300300000|2021-04-01 18:05:00|251.95|249.55|252.31|249.91|252.31|249.91|251.83|249.43|0
1617300600000|2021-04-01 18:10:00|252.43|250.03|251.71|249.31|252.43|250.03|251.71|249.31|0
1617300900000|2021-04-01 18:15:00|251.83|249.43|251.71|249.31|251.95|249.55|251.59|249.19|0
1617301200000|2021-04-01 18:20:00|251.59|249.19|250.86|248.46|251.71|249.31|250.74|248.34|0
1617301500000|2021-04-01 18:25:00|250.98|248.58|251.1|248.7|251.46|249.06|250.98|248.58|0
1617301800000|2021-04-01 18:30:00|251.22|248.82|251.1|248.7|251.34|248.94|250.98|248.58|0
1617302100000|2021-04-01 18:35:00|250.98|248.58|250.98|248.58|251.22|248.82|250.86|248.46|0
1617302400000|2021-04-01 18:40:00|251.1|248.7|250.74|248.34|251.1|248.7|250.62|248.22|0
1617302700000|2021-04-01 18:45:00|250.62|248.22|250.86|248.46|251.22|248.82|250.62|248.22|0
1617303000000|2021-04-01 18:50:00|250.74|248.34|250.85|248.45|250.98|248.58|250.61|248.21|0
1617303300000|2021-04-01 18:55:00|250.97|248.57|250.85|248.45|250.97|248.57|250.61|248.21|0
1617303600000|2021-04-01 19:00:00|250.97|248.57|251.33|248.93|251.45|249.05|250.61|248.21|0
1617303900000|2021-04-01 19:05:00|251.45|249.05|251.09|248.69|252.05|249.65|251.09|248.69|0
1617304200000|2021-04-01 19:10:00|250.97|248.57|251.93|249.53|252.05|249.65|250.85|248.45|0
1617304500000|2021-04-01 19:15:00|252.17|249.77|252.17|249.77|252.77|250.37|251.45|249.05|0
1617304800000|2021-04-01 19:20:00|252.05|249.65|253.26|250.86|253.26|250.86|252.05|249.65|0
1617305100000|2021-04-01 19:25:00|253.01|250.61|251.49|249.09|254.41|252.01|251.37|248.97|0
1617305400000|2021-04-01 19:30:00|251.37|248.97|250.64|248.24|251.73|249.33|250.4|248|0
1617305700000|2021-04-01 19:35:00|250.89|248.49|251.49|249.09|252.09|249.69|250.4|248|0
1617306000000|2021-04-01 19:40:00|251.37|248.97|251|248.6|251.49|249.09|250.88|248.48|0
1617306300000|2021-04-01 19:45:00|250.76|248.36|249.32|246.92|250.88|248.48|249.08|246.68|0
1617306600000|2021-04-01 19:50:00|249.2|246.8|248.48|246.08|250.1|247.7|248.48|246.08|0
1617306900000|2021-04-01 19:55:00|248.24|245.84|246.32|243.92|248.71|246.31|246.32|243.92|0
1617307200000|2021-04-01 20:00:00|246.8|244.4|245.61|243.21|246.8|244.4|245.37|242.97|0
1617307500000|2021-04-01 20:05:00|245.49|243.09|245.37|242.97|245.61|243.21|245.37|242.97|0
1617307800000|2021-04-01 20:10:00|245.25|242.85|244.68|242.28|245.25|242.85|244.54|242.14|0
1617308100000|2021-04-01 20:15:00|245.01|242.21|245.1|242.3|245.18|242.38|244.96|242.16|0
1617626100000|2021-04-05 12:35:00|234.63|232.23|233.6|231.2|234.63|232.23|233.6|231.2|0
1617626400000|2021-04-05 12:40:00|233.48|231.08|233.48|231.08|233.83|231.43|233.48|231.08|0
1617626700000|2021-04-05 12:45:00|233.6|231.2|233.14|230.74|233.6|231.2|233.14|230.74|0
1617627000000|2021-04-05 12:50:00|233.25|230.85|233.25|230.85|233.37|230.97|233.02|230.62|0
1617627300000|2021-04-05 12:55:00|233.37|230.97|233.36|230.96|233.37|230.97|233.02|230.62|0
1617627600000|2021-04-05 13:00:00|233.25|230.85|233.71|231.31|233.71|231.31|233.13|230.73|0
1617627900000|2021-04-05 13:05:00|233.59|231.19|233.36|230.96|233.71|231.31|233.36|230.96|0
1617628200000|2021-04-05 13:10:00|233.24|230.84|233.24|230.84|233.36|230.96|233.24|230.84|0
1617628500000|2021-04-05 13:15:00|233.36|230.96|233.01|230.61|233.59|231.19|233.01|230.61|0
1617628800000|2021-04-05 13:20:00|233.13|230.73|233.13|230.73|233.24|230.84|233.01|230.61|0
1617629100000|2021-04-05 13:25:00|233.01|230.61|232.67|230.27|233.13|230.73|232.44|230.04|0
1617629400000|2021-04-05 13:30:00|232.55|230.15|229.7|227.3|233.01|230.61|229.36|226.96|0
1617629700000|2021-04-05 13:35:00|229.48|227.08|232.07|229.67|232.19|229.79|229.02|226.62|0
1617630000000|2021-04-05 13:40:00|231.96|229.56|231.96|229.56|232.3|229.9|231.39|228.99|0
1617630300000|2021-04-05 13:45:00|231.73|229.33|230.26|227.86|231.73|229.33|229.92|227.52|0
1617630600000|2021-04-05 13:50:00|230.03|227.63|229.8|227.4|230.37|227.97|229.47|227.07|0
1617630900000|2021-04-05 13:55:00|229.92|227.52|229.24|226.84|229.92|227.52|229.13|226.73|0
1617631200000|2021-04-05 14:00:00|229.13|226.73|229.24|226.84|230.7|228.3|228.73|226.33|0
1617631500000|2021-04-05 14:05:00|229.35|226.95|228.56|226.16|229.8|227.4|228.34|225.94|0
1617631800000|2021-04-05 14:10:00|228.67|226.27|228.22|225.82|228.78|226.38|228.11|225.71|0
1617632100000|2021-04-05 14:15:00|228|225.6|226.36|223.96|229.04|226.64|226.25|223.85|0
1617632400000|2021-04-05 14:20:00|226.25|223.85|225.8|223.4|226.36|223.96|225.36|222.96|0
1617632700000|2021-04-05 14:25:00|225.69|223.29|226.25|223.85|226.47|224.07|225.58|223.18|0
1617633000000|2021-04-05 14:30:00|226.13|223.73|225.02|222.62|226.13|223.73|224.91|222.51|0
1617633300000|2021-04-05 14:35:00|224.91|222.51|224.58|222.18|225.02|222.62|224.58|222.18|0
1617633600000|2021-04-05 14:40:00|224.47|222.07|223.47|221.07|224.47|222.07|223.36|220.96|0
1617633900000|2021-04-05 14:45:00|223.36|220.96|223.25|220.85|223.47|221.07|223.03|220.63|0
1617634200000|2021-04-05 14:50:00|223.14|220.74|224.46|222.06|224.46|222.06|223.14|220.74|0
1617634500000|2021-04-05 14:55:00|224.57|222.17|224.68|222.28|224.9|222.5|223.8|221.4|0
1617634800000|2021-04-05 15:00:00|224.57|222.17|224.35|221.95|225.23|222.83|224.35|221.95|0
1617635100000|2021-04-05 15:05:00|224.24|221.84|223.9|221.5|224.46|222.06|223.9|221.5|0
1617635400000|2021-04-05 15:10:00|223.79|221.39|223.68|221.28|223.9|221.5|223.13|220.73|0
1617635700000|2021-04-05 15:15:00|223.57|221.17|225.35|222.95|225.35|222.95|223.46|221.06|0
1617636000000|2021-04-05 15:20:00|225.24|222.84|225.35|222.95|225.8|223.4|225.24|222.84|0
1617636300000|2021-04-05 15:25:00|225.24|222.84|225.46|223.06|225.57|223.17|225.24|222.84|0
1617636600000|2021-04-05 15:30:00|225.35|222.95|224.02|221.62|225.35|222.95|223.91|221.51|0
1617636900000|2021-04-05 15:35:00|223.91|221.51|222.15|219.75|224.02|221.62|222.15|219.75|0
1617637200000|2021-04-05 15:40:00|222.26|219.86|222.37|219.97|222.59|220.19|221.93|219.53|0
1617637500000|2021-04-05 15:45:00|222.48|220.08|222.81|220.41|222.92|220.52|222.37|219.97|0
1617637800000|2021-04-05 15:50:00|222.59|220.19|223.03|220.63|223.25|220.85|222.59|220.19|0
1617638100000|2021-04-05 15:55:00|222.92|220.52|223.24|220.84|223.35|220.95|222.37|219.97|0
1617638400000|2021-04-05 16:00:00|223.13|220.73|222.69|220.29|223.13|220.73|222.36|219.96|0
1617638700000|2021-04-05 16:05:00|222.8|220.4|222.58|220.18|223.02|220.62|222.36|219.96|0
1617639000000|2021-04-05 16:10:00|222.47|220.07|222.69|220.29|222.8|220.4|222.36|219.96|0
1617639300000|2021-04-05 16:15:00|222.8|220.4|221.91|219.51|222.91|220.51|221.91|219.51|0
1617639600000|2021-04-05 16:20:00|221.8|219.4|221.47|219.07|221.91|219.51|221.47|219.07|0
1617639900000|2021-04-05 16:25:00|221.36|218.96|220.81|218.41|221.36|218.96|220.48|218.08|0
1617640200000|2021-04-05 16:30:00|220.7|218.3|219.83|217.43|220.81|218.41|219.61|217.21|0
1617640500000|2021-04-05 16:35:00|221.43|219.03|220.65|218.25|221.43|219.03|220.33|217.93|0
1617640800000|2021-04-05 16:40:00|220.54|218.14|221.2|218.8|221.41|219.01|220.54|218.14|0
1617641100000|2021-04-05 16:45:00|221.3|218.9|221.52|219.12|221.52|219.12|220.98|218.58|0
1617641400000|2021-04-05 16:50:00|221.63|219.23|223.05|220.65|223.05|220.65|221.52|219.12|0
1617641700000|2021-04-05 16:55:00|223.16|220.76|222.83|220.43|223.6|221.2|222.72|220.32|0
1617642000000|2021-04-05 17:00:00|222.94|220.54|222.17|219.77|223.05|220.65|222.17|219.77|0
1617642300000|2021-04-05 17:05:00|222.28|219.88|222.17|219.77|222.5|220.1|221.73|219.33|0
1617642600000|2021-04-05 17:10:00|222.06|219.66|223.49|221.09|223.61|221.21|222.06|219.66|0
1617642900000|2021-04-05 17:15:00|223.6|221.2|223.49|221.09|224.15|221.75|223.38|220.98|0
1617643200000|2021-04-05 17:20:00|223.6|221.2|223.82|221.42|223.82|221.42|223.27|220.87|0
1617643500000|2021-04-05 17:25:00|223.93|221.53|223.93|221.53|224.26|221.86|223.6|221.2|0
1617643800000|2021-04-05 17:30:00|223.82|221.42|223.27|220.87|223.82|221.42|223.05|220.65|0
1617644100000|2021-04-05 17:35:00|223.16|220.76|224.04|221.64|224.48|222.08|223.16|220.76|0
1617644400000|2021-04-05 17:40:00|224.37|221.97|224.58|222.18|224.59|222.19|224.14|221.74|0
1617644700000|2021-04-05 17:45:00|224.47|222.07|223.92|221.52|224.47|222.07|223.81|221.41|0
1617645000000|2021-04-05 17:50:00|224.03|221.63|223.37|220.97|224.03|221.63|223.37|220.97|0
1617645300000|2021-04-05 17:55:00|223.48|221.08|222.49|220.09|223.7|221.3|222.49|220.09|0
1617645600000|2021-04-05 18:00:00|222.71|220.31|223.48|221.08|223.48|221.08|222.49|220.09|0
1617645900000|2021-04-05 18:05:00|223.37|220.97|222.93|220.53|223.37|220.97|222.71|220.31|0
1617646200000|2021-04-05 18:10:00|222.82|220.42|222.93|220.53|223.15|220.75|222.82|220.42|0
1617646500000|2021-04-05 18:15:00|222.82|220.42|223.03|220.63|223.04|220.64|222.82|220.42|0
1617646800000|2021-04-05 18:20:00|222.93|220.53|223.36|220.96|223.47|221.07|222.93|220.53|0
1617647100000|2021-04-05 18:25:00|223.25|220.85|223.36|220.96|223.58|221.18|223.14|220.74|0
1617647400000|2021-04-05 18:30:00|223.25|220.85|222.81|220.41|223.25|220.85|222.59|220.19|0
1617647700000|2021-04-05 18:35:00|222.92|220.52|222.15|219.75|223.14|220.74|222.15|219.75|0
1617648000000|2021-04-05 18:40:00|222.04|219.64|222.81|220.41|222.92|220.52|221.61|219.21|0
1617648300000|2021-04-05 18:45:00|222.7|220.3|223.24|220.84|223.46|221.06|222.7|220.3|0
1617648600000|2021-04-05 18:50:00|223.13|220.73|224.12|221.72|224.34|221.94|223.02|220.62|0
1617648900000|2021-04-05 18:55:00|224.01|221.61|224.45|222.05|224.56|222.16|223.46|221.06|0
1617649200000|2021-04-05 19:00:00|224.56|222.16|224.28|221.88|225.99|223.59|224.23|221.83|0
1617649500000|2021-04-05 19:05:00|224.39|221.99|223.5|221.1|224.5|222.1|223.5|221.1|0
1617649800000|2021-04-05 19:10:00|223.39|220.99|223.39|220.99|223.61|221.21|223.28|220.88|0
1617650100000|2021-04-05 19:15:00|223.5|221.1|221.74|219.34|223.72|221.32|221.74|219.34|0
1617650400000|2021-04-05 19:20:00|221.63|219.23|222.4|220|222.51|220.11|221.52|219.12|0
1617650700000|2021-04-05 19:25:00|222.51|220.11|223.39|220.99|224.16|221.76|222.4|220|0
1617651000000|2021-04-05 19:30:00|223.5|221.1|223.94|221.54|224.16|221.76|223.39|220.99|0
1617651300000|2021-04-05 19:35:00|224.05|221.65|222.28|219.88|224.05|221.65|222.06|219.66|0
1617651600000|2021-04-05 19:40:00|222.17|219.77|222.06|219.66|223.82|221.42|221.84|219.44|0
1617651900000|2021-04-05 19:45:00|222.28|219.88|221.51|219.11|222.5|220.1|220.42|218.02|0
1617652200000|2021-04-05 19:50:00|221.73|219.33|220.81|218.41|222.89|220.49|220.53|218.13|0
1617652500000|2021-04-05 19:55:00|221.03|218.63|222.33|219.93|222.33|219.93|220.25|217.85|0
1617652800000|2021-04-05 20:00:00|222.44|220.04|221.89|219.49|222.77|220.37|221.67|219.27|0
1617653100000|2021-04-05 20:05:00|222|219.6|222.12|219.72|222.56|220.16|221.78|219.38|0
1617653400000|2021-04-05 20:10:00|222.01|219.61|222.28|219.88|222.28|219.88|221.68|219.28|0
1617653700000|2021-04-05 20:15:00|222.13|219.33|222.19|219.39|222.24|219.44|222.1|219.3|0
1617654000000|2021-04-05 20:20:00|222.16|219.36|222.08|219.28|222.25|219.45|222.03|219.23|0
1617654300000|2021-04-05 20:25:00|222.06|219.26|222.29|219.49|222.3|219.5|222.06|219.26|0
1617654600000|2021-04-05 20:30:00|221.82|219.02|221.71|218.91|222.15|219.35|221.6|218.8|0
1617654900000|2021-04-05 20:35:00|221.6|218.8|221.38|218.58|221.6|218.8|221.27|218.47|0
1617655200000|2021-04-05 20:40:00|221.49|218.69|221.27|218.47|221.6|218.8|221.27|218.47|0
1617655500000|2021-04-05 20:45:00|221.38|218.58|221.27|218.47|221.6|218.8|221.27|218.47|0
1617655800000|2021-04-05 20:50:00|221.38|218.58|221.38|218.58|221.49|218.69|221.27|218.47|0
1617656100000|2021-04-05 20:55:00|221.49|218.69|221.48|218.68|221.6|218.8|221.27|218.47|0
1617656400000|2021-04-05 21:00:00|221.38|218.58|221.62|218.82|221.78|218.98|221.32|218.52|0
1617656700000|2021-04-05 21:05:00|221.67|218.87|222.07|219.27|222.07|219.27|221.6|218.8|0
1617657000000|2021-04-05 21:10:00|222.08|219.28|221.88|219.08|222.15|219.35|221.87|219.07|0
1617657300000|2021-04-05 21:15:00|221.87|219.07|221.9|219.1|221.9|219.1|221.87|219.07|0
1617657600000|2021-04-05 21:20:00|221.99|219.19|221.86|219.06|221.99|219.19|221.84|219.04|0
1617657900000|2021-04-05 21:25:00|221.81|219.01|221.96|219.16|221.97|219.17|221.68|218.88|0
1617658200000|2021-04-05 21:30:00|221.93|219.13|222.02|219.22|222.1|219.3|221.91|219.11|0
1617658500000|2021-04-05 21:35:00|222.08|219.28|222.08|219.28|222.08|219.28|222.07|219.27|0
1617658800000|2021-04-05 21:40:00|222.07|219.27|222.08|219.28|222.08|219.28|222.07|219.27|0
1617659100000|2021-04-05 21:45:00|222.12|219.32|221.99|219.19|222.12|219.32|221.99|219.19|0
1617659400000|2021-04-05 21:50:00|222.03|219.23|222.14|219.34|222.14|219.34|221.99|219.19|0
1617659700000|2021-04-05 21:55:00|222.18|219.38|221.8|219|222.18|219.38|221.8|219|0
1617660000000|2021-04-05 22:00:00|221.79|218.99|221.95|219.15|222.06|219.26|221.41|218.61|0
1617660300000|2021-04-05 22:05:00|221.84|219.04|221.95|219.15|222.17|219.37|221.73|218.93|0
1617660600000|2021-04-05 22:10:00|221.84|219.04|221.73|218.93|221.9|219.1|221.57|218.77|0
1617660900000|2021-04-05 22:15:00|221.68|218.88|221.84|219.04|221.84|219.04|221.62|218.82|0
1617661200000|2021-04-05 22:20:00|221.95|219.15|221.73|218.93|222.06|219.26|221.73|218.93|0
1617661500000|2021-04-05 22:25:00|221.84|219.04|221.84|219.04|221.95|219.15|221.84|219.04|0
1617661800000|2021-04-05 22:30:00|221.83|219.03|221.83|219.03|222.16|219.36|221.83|219.03|0
1617662100000|2021-04-05 22:35:00|221.72|218.92|221.5|218.7|221.72|218.92|221.29|218.49|0
1617662400000|2021-04-05 22:40:00|221.39|218.59|220.85|218.05|221.39|218.59|220.74|217.94|0
1617662700000|2021-04-05 22:45:00|220.74|217.94|220.19|217.39|220.74|217.94|219.76|216.96|0
1617663000000|2021-04-05 22:50:00|220.3|217.5|220.52|217.72|220.74|217.94|220.3|217.5|0
1617663300000|2021-04-05 22:55:00|220.41|217.61|220.08|217.28|220.41|217.61|220.08|217.28|0
1617663600000|2021-04-05 23:00:00|219.86|217.06|219.97|217.17|220.19|217.39|219.64|216.84|0
1617663900000|2021-04-05 23:05:00|220.03|217.23|220.08|217.28|220.19|217.39|219.86|217.06|0
1617664200000|2021-04-05 23:10:00|219.97|217.17|220.4|217.6|220.4|217.6|219.97|217.17|0
1617664500000|2021-04-05 23:15:00|220.29|217.49|220.18|217.38|220.4|217.6|220.02|217.22|0
1617664800000|2021-04-05 23:20:00|220.07|217.27|220.18|217.38|220.29|217.49|220.07|217.27|0
1617665100000|2021-04-05 23:25:00|220.07|217.27|220.07|217.27|220.07|217.27|219.96|217.16|0
1617665400000|2021-04-05 23:30:00|220.18|217.38|220.29|217.49|220.4|217.6|220.18|217.38|0
1617665700000|2021-04-05 23:35:00|220.39|217.59|220.45|217.65|220.5|217.7|220.39|217.59|0
1617666000000|2021-04-05 23:40:00|220.39|217.59|220.5|217.7|220.56|217.76|220.39|217.59|0
1617666300000|2021-04-05 23:45:00|220.61|217.81|220.72|217.92|220.83|218.03|220.5|217.7|0
1617666600000|2021-04-05 23:50:00|220.61|217.81|220.61|217.81|220.93|218.13|220.5|217.7|0
1617666900000|2021-04-05 23:55:00|220.71|217.91|220.82|218.02|221.15|218.35|220.61|217.81|0
1617667200000|2021-04-06 00:00:00|220.93|218.13|221.48|218.68|221.91|219.11|220.71|217.91|0
1617667500000|2021-04-06 00:05:00|221.37|218.57|222.13|219.33|222.13|219.33|221.37|218.57|0
1617667800000|2021-04-06 00:10:00|222.02|219.22|222.46|219.66|222.79|219.99|221.91|219.11|0
1617668100000|2021-04-06 00:15:00|222.35|219.55|222.13|219.33|222.9|220.1|221.8|219|0
1617668400000|2021-04-06 00:20:00|222.24|219.44|223|220.2|223|220.2|222.13|219.33|0
1617668700000|2021-04-06 00:25:00|222.89|220.09|222.78|219.98|223|220.2|222.67|219.87|0
1617669000000|2021-04-06 00:30:00|222.67|219.87|222.89|220.09|223.33|220.53|222.67|219.87|0
1617669300000|2021-04-06 00:35:00|223.11|220.31|222.67|219.87|223.11|220.31|222.56|219.76|0
1617669600000|2021-04-06 00:40:00|222.78|219.98|223.11|220.31|223.33|220.53|222.78|219.98|0
1617669900000|2021-04-06 00:45:00|223.22|220.42|223|220.2|223.22|220.42|222.89|220.09|0
1617670200000|2021-04-06 00:50:00|222.89|220.09|222.66|219.86|223.1|220.3|222.66|219.86|0
1617670500000|2021-04-06 00:55:00|222.72|219.92|222.77|219.97|222.88|220.08|222.55|219.75|0
1617670800000|2021-04-06 01:00:00|222.66|219.86|222.77|219.97|222.77|219.97|222.44|219.64|0
1617671100000|2021-04-06 01:05:00|222.66|219.86|223.76|220.96|223.98|221.18|222.55|219.75|0
1617671400000|2021-04-06 01:10:00|223.65|220.85|223.76|220.96|223.87|221.07|223.54|220.74|0
1617671700000|2021-04-06 01:15:00|223.7|220.9|224.09|221.29|224.09|221.29|223.54|220.74|0
1617672000000|2021-04-06 01:20:00|223.98|221.18|223.97|221.17|223.98|221.18|223.64|220.84|0
1617672300000|2021-04-06 01:25:00|223.86|221.06|224.08|221.28|224.08|221.28|223.86|221.06|0
1617672600000|2021-04-06 01:30:00|223.97|221.17|223.97|221.17|223.97|221.17|223.53|220.73|0
1617672900000|2021-04-06 01:35:00|224.08|221.28|224.3|221.5|224.3|221.5|223.75|220.95|0
1617673200000|2021-04-06 01:40:00|224.19|221.39|223.97|221.17|224.41|221.61|223.86|221.06|0
1617673500000|2021-04-06 01:45:00|223.86|221.06|224.08|221.28|224.19|221.39|223.75|220.95|0
1617673800000|2021-04-06 01:50:00|223.97|221.17|224.85|222.05|224.96|222.16|223.97|221.17|0
1617674100000|2021-04-06 01:55:00|224.74|221.94|225.07|222.27|225.29|222.49|224.63|221.83|0
1617674400000|2021-04-06 02:00:00|224.96|222.16|225.07|222.27|225.18|222.38|224.73|221.93|0
1617674700000|2021-04-06 02:05:00|225.06|222.26|225.51|222.71|225.51|222.71|225.06|222.26|0
1617675000000|2021-04-06 02:10:00|225.4|222.6|225.28|222.48|225.62|222.82|225.28|222.48|0
1617675300000|2021-04-06 02:15:00|225.34|222.54|224.84|222.04|225.39|222.59|224.84|222.04|0
1617675600000|2021-04-06 02:20:00|224.73|221.93|225.28|222.48|225.39|222.59|224.73|221.93|0
1617675900000|2021-04-06 02:25:00|225.17|222.37|225.06|222.26|225.39|222.59|225.06|222.26|0
1617676200000|2021-04-06 02:30:00|225.17|222.37|224.94|222.14|225.39|222.59|224.94|222.14|0
1617676500000|2021-04-06 02:35:00|225.05|222.25|224.94|222.14|225.28|222.48|224.83|222.03|0
1617676800000|2021-04-06 02:40:00|225.05|222.25|225.05|222.25|225.5|222.7|225.05|222.25|0
1617677100000|2021-04-06 02:45:00|225.16|222.36|224.72|221.92|225.16|222.36|224.72|221.92|0
1617677400000|2021-04-06 02:50:00|224.83|222.03|224.83|222.03|224.94|222.14|224.72|221.92|0
1617677700000|2021-04-06 02:55:00|224.94|222.14|224.72|221.92|224.94|222.14|224.6|221.8|0
1617678000000|2021-04-06 03:00:00|224.6|221.8|224.71|221.91|224.71|221.91|224.27|221.47|0
1617678300000|2021-04-06 03:05:00|224.6|221.8|224.82|222.02|224.93|222.13|224.6|221.8|0
1617678600000|2021-04-06 03:10:00|224.93|222.13|225.04|222.24|225.04|222.24|224.71|221.91|0
1617678900000|2021-04-06 03:15:00|224.93|222.13|225.48|222.68|225.82|223.02|224.93|222.13|0
1617679200000|2021-04-06 03:20:00|225.59|222.79|225.37|222.57|225.59|222.79|225.26|222.46|0
1617679500000|2021-04-06 03:25:00|225.26|222.46|225.92|223.12|226.15|223.35|225.26|222.46|0
1617679800000|2021-04-06 03:30:00|226.03|223.23|226.81|224.01|227.03|224.23|226.03|223.23|0
1617680100000|2021-04-06 03:35:00|226.76|223.96|226.76|223.96|226.81|224.01|226.59|223.79|0
1617680400000|2021-04-06 03:40:00|226.81|224.01|226.59|223.79|227.14|224.34|226.59|223.79|0
1617680700000|2021-04-06 03:45:00|226.58|223.78|226.14|223.34|226.7|223.9|226.14|223.34|0
1617681000000|2021-04-06 03:50:00|226.25|223.45|226.14|223.34|226.47|223.67|226.14|223.34|0
1617681300000|2021-04-06 03:55:00|226.03|223.23|225.91|223.11|226.03|223.23|225.69|222.89|0
1617681600000|2021-04-06 04:00:00|225.8|223|225.91|223.11|225.91|223.11|225.69|222.89|0
1617681900000|2021-04-06 04:05:00|226.02|223.22|225.91|223.11|226.13|223.33|225.91|223.11|0
1617682200000|2021-04-06 04:10:00|225.8|223|225.8|223|226.13|223.33|225.8|223|0
1617682500000|2021-04-06 04:15:00|225.91|223.11|226.13|223.33|226.41|223.61|225.91|223.11|0
1617682800000|2021-04-06 04:20:00|226.24|223.44|225.79|222.99|226.24|223.44|225.68|222.88|0
1617683100000|2021-04-06 04:25:00|225.68|222.88|225.57|222.77|225.9|223.1|225.57|222.77|0
1617683400000|2021-04-06 04:30:00|225.46|222.66|225.46|222.66|225.79|222.99|225.35|222.55|0
1617683700000|2021-04-06 04:35:00|225.57|222.77|225.57|222.77|225.57|222.77|225.13|222.33|0
1617684000000|2021-04-06 04:40:00|225.68|222.88|225.79|222.99|225.9|223.1|225.68|222.88|0
1617684300000|2021-04-06 04:45:00|225.9|223.1|225.79|222.99|226.18|223.38|225.79|222.99|0
1617684600000|2021-04-06 04:50:00|225.9|223.1|226.01|223.21|226.01|223.21|225.79|222.99|0
1617684900000|2021-04-06 04:55:00|226.23|223.43|226|223.2|226.23|223.43|225.89|223.09|0
1617685200000|2021-04-06 05:00:00|226.23|223.43|226.23|223.43|226.34|223.54|226|223.2|0
1617685500000|2021-04-06 05:05:00|226.22|223.42|226.33|223.53|226.45|223.65|226.11|223.31|0
1617685800000|2021-04-06 05:10:00|226.22|223.42|225.89|223.09|226.33|223.53|225.67|222.87|0
1617686100000|2021-04-06 05:15:00|225.78|222.98|226|223.2|226.22|223.42|225.67|222.87|0
1617686400000|2021-04-06 05:20:00|226.11|223.31|225.77|222.97|226.11|223.31|225.77|222.97|0
1617686700000|2021-04-06 05:25:00|225.89|223.09|226.33|223.53|226.33|223.53|225.89|223.09|0
1617687000000|2021-04-06 05:30:00|226.22|223.42|226.1|223.3|226.55|223.75|225.99|223.19|0
1617687300000|2021-04-06 05:35:00|226.22|223.42|226.32|223.52|226.44|223.64|226.21|223.41|0
1617687600000|2021-04-06 05:40:00|226.44|223.64|226.43|223.63|226.55|223.75|226.32|223.52|0
1617687900000|2021-04-06 05:45:00|226.32|223.52|225.66|222.86|226.55|223.75|225.66|222.86|0
1617688200000|2021-04-06 05:50:00|225.54|222.74|225.1|222.3|225.66|222.86|225.1|222.3|0
1617688500000|2021-04-06 05:55:00|225.21|222.41|225.32|222.52|225.43|222.63|225.1|222.3|0
1617688800000|2021-04-06 06:00:00|225.21|222.41|224.65|221.85|225.32|222.52|224.43|221.63|0
1617689100000|2021-04-06 06:05:00|224.54|221.74|225.21|222.41|225.21|222.41|224.32|221.52|0
1617689400000|2021-04-06 06:10:00|225.09|222.29|225.98|223.18|226.2|223.4|224.98|222.18|0
1617689700000|2021-04-06 06:15:00|226.09|223.29|225.87|223.07|226.31|223.51|225.76|222.96|0
1617690000000|2021-04-06 06:20:00|225.76|222.96|226.31|223.51|226.42|223.62|225.76|222.96|0
1617690300000|2021-04-06 06:25:00|226.2|223.4|225.64|222.84|226.37|223.57|225.64|222.84|0
1617690600000|2021-04-06 06:30:00|225.75|222.95|225.97|223.17|226.42|223.62|225.75|222.95|0
1617690900000|2021-04-06 06:35:00|225.86|223.06|225.75|222.95|226.08|223.28|225.42|222.62|0
1617691200000|2021-04-06 06:40:00|225.64|222.84|225.3|222.5|225.75|222.95|225.19|222.39|0
1617691500000|2021-04-06 06:45:00|225.19|222.39|224.86|222.06|225.3|222.5|224.86|222.06|0
1617691800000|2021-04-06 06:50:00|224.75|221.95|224.64|221.84|224.75|221.95|224.42|221.62|0
1617692100000|2021-04-06 06:55:00|224.58|221.78|225.03|222.23|225.47|222.67|224.53|221.73|0
1617692400000|2021-04-06 07:00:00|224.97|222.17|227.19|224.39|227.24|224.44|224.97|222.17|0
1617692700000|2021-04-06 07:05:00|227.1|224.7|227.99|225.59|228.66|226.26|226.99|224.59|0
1617693000000|2021-04-06 07:10:00|228.1|225.7|228.88|226.48|228.88|226.48|227.99|225.59|0
1617693300000|2021-04-06 07:15:00|228.77|226.37|227.48|225.08|229|226.6|226.15|223.75|0
1617693600000|2021-04-06 07:20:00|227.37|224.97|225.91|223.51|227.48|225.08|225.91|223.51|0
1617693900000|2021-04-06 07:25:00|225.8|223.4|225.35|222.95|226.02|223.62|225.24|222.84|0
1617694200000|2021-04-06 07:30:00|225.24|222.84|226.02|223.62|226.69|224.29|225.13|222.73|0
1617694500000|2021-04-06 07:35:00|225.97|223.57|224.35|221.95|226.02|223.62|224.24|221.84|0
1617694800000|2021-04-06 07:40:00|224.24|221.84|223.46|221.06|224.35|221.95|223.46|221.06|0
1617695100000|2021-04-06 07:45:00|223.24|220.84|224.68|222.28|224.79|222.39|223.24|220.84|0
1617695400000|2021-04-06 07:50:00|224.46|222.06|224.81|222.41|225.59|223.19|224.37|221.97|0
1617695700000|2021-04-06 07:55:00|224.7|222.3|226.03|223.63|226.37|223.97|224.48|222.08|0
1617696000000|2021-04-06 08:00:00|225.92|223.52|225.37|222.97|226.48|224.08|225.26|222.86|0
1617696300000|2021-04-06 08:05:00|225.48|223.08|225.48|223.08|225.81|223.41|225.36|222.96|0
1617696600000|2021-04-06 08:10:00|225.81|223.41|227.03|224.63|227.14|224.74|225.59|223.19|0
1617696900000|2021-04-06 08:15:00|227.14|224.74|227.36|224.96|227.92|225.52|227.14|224.74|0
1617697200000|2021-04-06 08:20:00|227.48|225.08|227.36|224.96|227.59|225.19|227.03|224.63|0
1617697500000|2021-04-06 08:25:00|227.47|225.07|227.36|224.96|228.15|225.75|227.25|224.85|0
1617697800000|2021-04-06 08:30:00|227.14|224.74|225.24|222.84|227.25|224.85|225.13|222.73|0
1617698100000|2021-04-06 08:35:00|225.36|222.96|224.47|222.07|225.47|223.07|224.36|221.96|0
1617698400000|2021-04-06 08:40:00|224.36|221.96|224.25|221.85|224.47|222.07|223.8|221.4|0
1617698700000|2021-04-06 08:45:00|224.13|221.73|223.64|221.24|224.47|222.07|223.47|221.07|0
1617699000000|2021-04-06 08:50:00|223.69|221.29|224.24|221.84|224.46|222.06|223.69|221.29|0
1617699300000|2021-04-06 08:55:00|224.02|221.62|225.13|222.73|225.24|222.84|224.02|221.62|0
1617699600000|2021-04-06 09:00:00|225.24|222.84|225.57|223.17|225.68|223.28|224.9|222.5|0
1617699900000|2021-04-06 09:05:00|225.68|223.28|225.34|222.94|225.79|223.39|225.34|222.94|0
1617700200000|2021-04-06 09:10:00|225.46|223.06|225.79|223.39|225.9|223.5|225.4|223|0
1617700500000|2021-04-06 09:15:00|225.68|223.28|225.56|223.16|226.01|223.61|225.45|223.05|0
1617700800000|2021-04-06 09:20:00|225.45|223.05|225.29|222.89|225.79|223.39|225.01|222.61|0
1617701100000|2021-04-06 09:25:00|225.34|222.94|225.67|223.27|225.67|223.27|225.23|222.83|0
1617701400000|2021-04-06 09:30:00|225.89|223.49|225.11|222.71|226.12|223.72|225|222.6|0
1617701700000|2021-04-06 09:35:00|225.23|222.83|225.11|222.71|225.78|223.38|225.06|222.66|0
1617702000000|2021-04-06 09:40:00|225|222.6|225.44|223.04|225.56|223.16|225|222.6|0
1617702300000|2021-04-06 09:45:00|225.33|222.93|224.89|222.49|225.33|222.93|224.67|222.27|0
1617702600000|2021-04-06 09:50:00|225|222.6|226.11|223.71|226.11|223.71|224.89|222.49|0
1617702900000|2021-04-06 09:55:00|226.22|223.82|225.66|223.26|226.33|223.93|225.44|223.04|0
1617703200000|2021-04-06 10:00:00|225.55|223.15|225.22|222.82|225.55|223.15|224.77|222.37|0
1617703500000|2021-04-06 10:05:00|225.44|223.04|224.77|222.37|225.44|223.04|224.77|222.37|0
1617703800000|2021-04-06 10:10:00|224.99|222.59|224.77|222.37|225.21|222.81|224.66|222.26|0
1617704100000|2021-04-06 10:15:00|224.88|222.48|225.65|223.25|225.77|223.37|224.77|222.37|0
1617704400000|2021-04-06 10:20:00|225.77|223.37|225.99|223.59|226.43|224.03|225.65|223.25|0
1617704700000|2021-04-06 10:25:00|226.1|223.7|226.54|224.14|226.88|224.48|225.99|223.59|0
1617705000000|2021-04-06 10:30:00|226.65|224.25|226.21|223.81|226.65|224.25|225.98|223.58|0
1617705300000|2021-04-06 10:35:00|226.09|223.69|225.76|223.36|226.09|223.69|225.65|223.25|0
1617705600000|2021-04-06 10:40:00|225.87|223.47|226.26|223.86|226.31|223.91|225.76|223.36|0
1617705900000|2021-04-06 10:45:00|226.2|223.8|225.76|223.36|226.42|224.02|225.76|223.36|0
1617706200000|2021-04-06 10:50:00|225.87|223.47|225.98|223.58|226.09|223.69|225.42|223.02|0
1617706500000|2021-04-06 10:55:00|226.31|223.91|226.03|223.63|226.42|224.02|225.75|223.35|0
1617706800000|2021-04-06 11:00:00|225.97|223.57|225.31|222.91|225.97|223.57|224.86|222.46|0
1617707100000|2021-04-06 11:05:00|225.42|223.02|225.64|223.24|225.64|223.24|225.19|222.79|0
1617707400000|2021-04-06 11:10:00|225.75|223.35|225.75|223.35|225.86|223.46|225.08|222.68|0
1617707700000|2021-04-06 11:15:00|225.97|223.57|225.3|222.9|225.97|223.57|225.08|222.68|0
1617708000000|2021-04-06 11:20:00|225.41|223.01|225.3|222.9|225.41|223.01|225.08|222.68|0
1617708300000|2021-04-06 11:25:00|225.19|222.79|225.08|222.68|225.3|222.9|225.08|222.68|0
1617708600000|2021-04-06 11:30:00|224.97|222.57|225.19|222.79|225.3|222.9|224.96|222.56|0
1617708900000|2021-04-06 11:35:00|225.07|222.67|224.96|222.56|225.41|223.01|224.96|222.56|0
1617709200000|2021-04-06 11:40:00|225.18|222.78|224.41|222.01|225.29|222.89|224.41|222.01|0
1617709500000|2021-04-06 11:45:00|224.52|222.12|224.29|221.89|224.63|222.23|224.18|221.78|0
1617709800000|2021-04-06 11:50:00|224.41|222.01|224.74|222.34|224.85|222.45|224.18|221.78|0
1617710100000|2021-04-06 11:55:00|224.85|222.45|224.07|221.67|224.85|222.45|224.07|221.67|0
1617710400000|2021-04-06 12:00:00|224.18|221.78|223.63|221.23|224.29|221.89|223.63|221.23|0
1617710700000|2021-04-06 12:05:00|223.52|221.12|223.4|221|223.63|221.23|223.29|220.89|0
1617711000000|2021-04-06 12:10:00|223.51|221.11|223.95|221.55|224.4|222|223.4|221|0
1617711300000|2021-04-06 12:15:00|224.07|221.67|223.95|221.55|224.51|222.11|223.95|221.55|0
1617711600000|2021-04-06 12:20:00|224.06|221.66|223.73|221.33|224.28|221.88|223.73|221.33|0
1617711900000|2021-04-06 12:25:00|223.84|221.44|223.84|221.44|223.84|221.44|223.4|221|0
1617712200000|2021-04-06 12:30:00|223.95|221.55|222.41|220.01|223.95|221.55|222.41|220.01|0
1617712500000|2021-04-06 12:35:00|222.52|220.12|222.84|220.44|222.95|220.55|222.52|220.12|0
1617712800000|2021-04-06 12:40:00|222.95|220.55|224.94|222.54|225.27|222.87|222.95|220.55|0
1617713100000|2021-04-06 12:45:00|225.05|222.65|224.5|222.1|225.16|222.76|224.27|221.87|0
1617713400000|2021-04-06 12:50:00|224.61|222.21|226.16|223.76|226.16|223.76|224.5|222.1|0
1617713700000|2021-04-06 12:55:00|226.05|223.65|224.94|222.54|226.05|223.65|224.94|222.54|0
1617714000000|2021-04-06 13:00:00|224.6|222.2|225.04|222.64|225.38|222.98|224.38|221.98|0
1617714300000|2021-04-06 13:05:00|225.16|222.76|224.93|222.53|225.27|222.87|224.6|222.2|0
1617714600000|2021-04-06 13:10:00|224.82|222.42|224.71|222.31|224.93|222.53|224.6|222.2|0
1617714900000|2021-04-06 13:15:00|224.6|222.2|224.82|222.42|225.15|222.75|224.6|222.2|0
1617715200000|2021-04-06 13:20:00|224.93|222.53|224.37|221.97|224.93|222.53|224.37|221.97|0
1617715500000|2021-04-06 13:25:00|224.48|222.08|224.59|222.19|224.93|222.53|224.37|221.97|0
1617715800000|2021-04-06 13:30:00|224.48|222.08|224.15|221.75|225.26|222.86|223.82|221.42|0
1617716100000|2021-04-06 13:35:00|224.26|221.86|223.49|221.09|225.7|223.3|222.93|220.53|0
1617716400000|2021-04-06 13:40:00|223.6|221.2|223.18|220.78|223.6|221.2|222.49|220.09|0
1617716700000|2021-04-06 13:45:00|222.96|220.56|222.96|220.56|223.4|221|222.52|220.12|0
1617717000000|2021-04-06 13:50:00|222.85|220.45|220.88|218.48|223.07|220.67|220.77|218.37|0
1617717300000|2021-04-06 13:55:00|220.77|218.37|220.99|218.59|221.21|218.81|220.44|218.04|0
1617717600000|2021-04-06 14:00:00|220.88|218.48|220.06|217.66|221.5|219.1|219.9|217.5|0
1617717900000|2021-04-06 14:05:00|219.95|217.55|220.49|218.09|221.04|218.64|219.84|217.44|0
1617718200000|2021-04-06 14:10:00|220.39|217.99|220.49|218.09|221.37|218.97|220.39|217.99|0
1617718500000|2021-04-06 14:15:00|220.55|218.15|219.95|217.55|221.15|218.75|219.84|217.44|0
1617718800000|2021-04-06 14:20:00|220.06|217.66|219.84|217.44|220.49|218.09|219.62|217.22|0
1617719100000|2021-04-06 14:25:00|219.73|217.33|220.38|217.98|220.38|217.98|219.08|216.68|0
1617719400000|2021-04-06 14:30:00|220.16|217.76|220.81|218.41|221.25|218.85|220.16|217.76|0
1617719700000|2021-04-06 14:35:00|220.92|218.52|220.59|218.19|221.47|219.07|220.38|217.98|0
1617720000000|2021-04-06 14:40:00|220.48|218.08|221.25|218.85|221.79|219.39|219.94|217.54|0
1617720300000|2021-04-06 14:45:00|221.14|218.74|221.24|218.84|221.35|218.95|220.92|218.52|0
1617720600000|2021-04-06 14:50:00|221.35|218.95|220.48|218.08|221.68|219.28|220.48|218.08|0
1617720900000|2021-04-06 14:55:00|220.37|217.97|220.48|218.08|220.59|218.19|219.93|217.53|0
1617721200000|2021-04-06 15:00:00|220.81|218.41|221.24|218.84|221.68|219.28|220.26|217.86|0
1617721500000|2021-04-06 15:05:00|221.13|218.73|220.8|218.4|221.9|219.5|220.69|218.29|0
1617721800000|2021-04-06 15:10:00|220.69|218.29|219.82|217.42|220.91|218.51|219.82|217.42|0
1617722100000|2021-04-06 15:15:00|219.71|217.31|220.25|217.85|220.47|218.07|219.28|216.88|0
1617722400000|2021-04-06 15:20:00|220.04|217.64|220.58|218.18|220.69|218.29|219.93|217.53|0
1617722700000|2021-04-06 15:25:00|220.47|218.07|220.25|217.85|220.69|218.29|220.03|217.63|0
1617723000000|2021-04-06 15:30:00|220.36|217.96|221.8|219.4|222.35|219.95|220.03|217.63|0
1617723300000|2021-04-06 15:35:00|221.91|219.51|220.93|218.53|222.02|219.62|220.71|218.31|0
1617723600000|2021-04-06 15:40:00|220.82|218.42|220.66|218.26|221.15|218.75|220.49|218.09|0
1617723900000|2021-04-06 15:45:00|220.6|218.2|220.38|217.98|220.6|218.2|220.27|217.87|0
1617724200000|2021-04-06 15:50:00|220.27|217.87|220.27|217.87|220.38|217.98|220.27|217.87|0
1617724500000|2021-04-06 15:55:00|220.38|217.98|220.38|217.98|220.6|218.2|220.27|217.87|0
1617724800000|2021-04-06 16:00:00|220.27|217.87|220.92|218.52|221.03|218.63|220.27|217.87|0
1617725100000|2021-04-06 16:05:00|220.81|218.41|221.03|218.63|221.14|218.74|220.59|218.19|0
1617725400000|2021-04-06 16:10:00|220.92|218.52|220.92|218.52|221.14|218.74|220.81|218.41|0
1617725700000|2021-04-06 16:15:00|221.02|218.62|221.02|218.62|221.02|218.62|220.26|217.86|0
1617726000000|2021-04-06 16:20:00|220.81|218.41|221.02|218.62|221.24|218.84|220.37|217.97|0
1617726300000|2021-04-06 16:25:00|220.8|218.4|221.67|219.27|221.67|219.27|220.8|218.4|0
1617726600000|2021-04-06 16:30:00|221.56|219.16|221.67|219.27|222.11|219.71|221.56|219.16|0
1617726900000|2021-04-06 16:35:00|221.56|219.16|222.54|220.14|222.65|220.25|221.56|219.16|0
1617727200000|2021-04-06 16:40:00|222.43|220.03|222.1|219.7|222.65|220.25|221.99|219.59|0
1617727500000|2021-04-06 16:45:00|221.99|219.59|222.21|219.81|222.54|220.14|221.78|219.38|0
1617727800000|2021-04-06 16:50:00|222.1|219.7|221.99|219.59|222.54|220.14|221.99|219.59|0
1617728100000|2021-04-06 16:55:00|221.94|219.54|221.88|219.48|222.21|219.81|221.77|219.37|0
1617728400000|2021-04-06 17:00:00|221.99|219.59|222.97|220.57|223.19|220.79|221.77|219.37|0
1617728700000|2021-04-06 17:05:00|223.08|220.68|223.3|220.9|223.3|220.9|222.86|220.46|0
1617729000000|2021-04-06 17:10:00|223.41|221.01|223.68|221.28|224.17|221.77|223.19|220.79|0
1617729300000|2021-04-06 17:15:00|223.84|221.44|224.06|221.66|224.17|221.77|223.19|220.79|0
1617729600000|2021-04-06 17:20:00|223.95|221.55|224.94|222.54|224.94|222.54|223.95|221.55|0
1617729900000|2021-04-06 17:25:00|224.83|222.43|225.27|222.87|226.04|223.64|224.83|222.43|0
1617730200000|2021-04-06 17:30:00|225.38|222.98|224.61|222.21|225.82|223.42|224.28|221.88|0
1617730500000|2021-04-06 17:35:00|224.5|222.1|223.51|221.11|224.5|222.1|223.51|221.11|0
1617730800000|2021-04-06 17:40:00|223.4|221|223.18|220.78|223.73|221.33|222.85|220.45|0
1617731100000|2021-04-06 17:45:00|223.29|220.89|223.07|220.67|223.29|220.89|222.63|220.23|0
1617731400000|2021-04-06 17:50:00|222.96|220.56|222.63|220.23|223.17|220.77|222.63|220.23|0
1617731700000|2021-04-06 17:55:00|222.74|220.34|222.73|220.33|223.06|220.66|222.52|220.12|0
1617732000000|2021-04-06 18:00:00|222.62|220.22|222.08|219.68|223.06|220.66|222.08|219.68|0
1617732300000|2021-04-06 18:05:00|222.19|219.79|222.51|220.11|222.73|220.33|222.19|219.79|0
1617732600000|2021-04-06 18:10:00|222.4|220|222.07|219.67|222.62|220.22|221.97|219.57|0
1617732900000|2021-04-06 18:15:00|222.18|219.78|222.4|220|222.51|220.11|222.07|219.67|0
1617733200000|2021-04-06 18:20:00|222.51|220.11|222.29|219.89|222.73|220.33|222.29|219.89|0
1617733500000|2021-04-06 18:25:00|222.4|220|222.4|220|222.62|220.22|222.29|219.89|0
1617733800000|2021-04-06 18:30:00|222.51|220.11|223.05|220.65|223.05|220.65|222.4|220|0
1617734100000|2021-04-06 18:35:00|223.38|220.98|223.49|221.09|224.15|221.75|223.38|220.98|0
1617734400000|2021-04-06 18:40:00|223.6|221.2|222.72|220.32|223.6|221.2|222.17|219.77|0
1617734700000|2021-04-06 18:45:00|222.83|220.43|222.06|219.66|222.94|220.54|222.06|219.66|0
1617735000000|2021-04-06 18:50:00|222.17|219.77|222.83|220.43|223.37|220.97|222.17|219.77|0
1617735300000|2021-04-06 18:55:00|222.82|220.42|222.82|220.42|223.04|220.64|221.84|219.44|0
1617735600000|2021-04-06 19:00:00|222.93|220.53|225.02|222.62|225.46|223.06|222.5|220.1|0
1617735900000|2021-04-06 19:05:00|224.91|222.51|225.46|223.06|225.57|223.17|224.36|221.96|0
1617736200000|2021-04-06 19:10:00|225.24|222.84|224.79|222.39|225.68|223.28|224.57|222.17|0
1617736500000|2021-04-06 19:15:00|224.57|222.17|223.91|221.51|225.56|223.16|223.91|221.51|0
1617736800000|2021-04-06 19:20:00|224.02|221.62|223.69|221.29|224.13|221.73|223.36|220.96|0
1617737100000|2021-04-06 19:25:00|223.91|221.51|224.24|221.84|224.68|222.28|223.8|221.4|0
1617737400000|2021-04-06 19:30:00|224.02|221.62|224.9|222.5|224.9|222.5|223.91|221.51|0
1617737700000|2021-04-06 19:35:00|224.79|222.39|226|223.6|226|223.6|224.68|222.28|0
1617738000000|2021-04-06 19:40:00|226.11|223.71|226.11|223.71|226.33|223.93|225|222.6|0
1617738300000|2021-04-06 19:45:00|226.22|223.82|226.11|223.71|226.44|224.04|225.44|223.04|0
1617738600000|2021-04-06 19:50:00|226.55|224.15|227.66|225.26|227.88|225.48|226.55|224.15|0
1617738900000|2021-04-06 19:55:00|227.43|225.03|224.25|221.85|227.66|225.26|224.25|221.85|0
1617739200000|2021-04-06 20:00:00|224.14|221.74|224.36|221.96|224.91|222.51|224.14|221.74|0
1617739500000|2021-04-06 20:05:00|224.25|221.85|224.47|222.07|224.58|222.18|224.25|221.85|0
1617739800000|2021-04-06 20:10:00|224.58|222.18|224.41|222.01|224.8|222.4|224.41|222.01|0
1617740100000|2021-04-06 20:15:00|224.66|221.86|224.58|221.78|224.66|221.86|224.53|221.73|0
1617740400000|2021-04-06 20:20:00|224.61|221.81|224.78|221.98|224.98|222.18|224.53|221.73|0
1617740700000|2021-04-06 20:25:00|224.81|222.01|224.88|222.08|225.01|222.21|224.8|222|0
1617741000000|2021-04-06 20:30:00|224.83|222.03|224.83|222.03|225.27|222.47|224.72|221.92|0
1617741300000|2021-04-06 20:35:00|224.94|222.14|224.61|221.81|225.05|222.25|224.61|221.81|0
1617741600000|2021-04-06 20:40:00|224.72|221.92|224.27|221.47|224.72|221.92|224.27|221.47|0
1617741900000|2021-04-06 20:45:00|224.38|221.58|224.05|221.25|224.38|221.58|223.83|221.03|0
1617742200000|2021-04-06 20:50:00|223.94|221.14|224.05|221.25|224.05|221.25|223.72|220.92|0
1617742500000|2021-04-06 20:55:00|224.16|221.36|223.72|220.92|224.27|221.47|223.61|220.81|0
1617742800000|2021-04-06 21:00:00|223.77|220.97|223.91|221.11|223.97|221.17|223.77|220.97|0
1617743100000|2021-04-06 21:05:00|223.97|221.17|223.99|221.19|223.99|221.19|223.92|221.12|0
1617743400000|2021-04-06 21:10:00|223.97|221.17|223.97|221.17|223.97|221.17|223.97|221.17|0
1617743700000|2021-04-06 21:15:00|223.92|221.12|223.89|221.09|223.94|221.14|223.88|221.08|0
1617744000000|2021-04-06 21:20:00|223.86|221.06|223.86|221.06|223.92|221.12|223.71|220.91|0
1617744300000|2021-04-06 21:25:00|223.82|221.02|223.88|221.08|224|221.2|223.76|220.96|0
1617744600000|2021-04-06 21:30:00|223.87|221.07|223.52|220.72|223.88|221.08|223.52|220.72|0
1617744900000|2021-04-06 21:35:00|223.58|220.78|223.58|220.78|223.58|220.78|223.57|220.77|0
1617745200000|2021-04-06 21:40:00|223.6|220.8|223.47|220.67|223.6|220.8|223.4|220.6|0
1617745800000|2021-04-06 21:50:00|223.46|220.66|223.49|220.69|223.49|220.69|223.39|220.59|0
1617746100000|2021-04-06 21:55:00|223.45|220.65|223.51|220.71|223.61|220.81|223.45|220.65|0
1617746400000|2021-04-06 22:00:00|223.59|220.79|224.08|221.28|224.19|221.39|223.59|220.79|0
1617746700000|2021-04-06 22:05:00|223.97|221.17|224.19|221.39|224.3|221.5|223.97|221.17|0
1617747000000|2021-04-06 22:10:00|224.08|221.28|224.08|221.28|224.3|221.5|223.97|221.17|0
1617747300000|2021-04-06 22:15:00|224.13|221.33|223.86|221.06|224.13|221.33|223.86|221.06|0
1617747600000|2021-04-06 22:20:00|223.96|221.16|224.07|221.27|224.18|221.38|223.85|221.05|0
1617747900000|2021-04-06 22:25:00|224.13|221.33|224.18|221.38|224.18|221.38|224.13|221.33|0
1617748200000|2021-04-06 22:30:00|224.02|221.22|223.41|220.61|224.07|221.27|223.3|220.5|0
1617748500000|2021-04-06 22:35:00|223.3|220.5|222.86|220.06|223.41|220.61|222.75|219.95|0
1617748800000|2021-04-06 22:40:00|222.75|219.95|222.64|219.84|222.75|219.95|222.42|219.62|0
1617749100000|2021-04-06 22:45:00|222.53|219.73|222.69|219.89|222.75|219.95|222.53|219.73|0
1617749400000|2021-04-06 22:50:00|222.64|219.84|222.42|219.62|222.75|219.95|222.09|219.29|0
1617749700000|2021-04-06 22:55:00|222.47|219.67|222.74|219.94|222.74|219.94|222.42|219.62|0
1617750000000|2021-04-06 23:00:00|222.85|220.05|222.85|220.05|222.85|220.05|222.52|219.72|0
1617750300000|2021-04-06 23:05:00|222.74|219.94|222.85|220.05|222.85|220.05|222.74|219.94|0
1617750600000|2021-04-06 23:10:00|222.74|219.94|222.74|219.94|222.85|220.05|222.74|219.94|0
1617750900000|2021-04-06 23:15:00|222.85|220.05|222.96|220.16|223.07|220.27|222.85|220.05|0
1617751200000|2021-04-06 23:20:00|222.85|220.05|222.85|220.05|222.85|220.05|222.85|220.05|0
1617751500000|2021-04-06 23:25:00|222.74|219.94|222.52|219.72|222.74|219.94|222.52|219.72|0
1617751800000|2021-04-06 23:30:00|222.41|219.61|222.62|219.82|222.62|219.82|222.41|219.61|0
1617752100000|2021-04-06 23:35:00|222.73|219.93|222.51|219.71|222.73|219.93|222.4|219.6|0
1617752400000|2021-04-06 23:40:00|222.62|219.82|222.73|219.93|222.73|219.93|222.62|219.82|0
1617752700000|2021-04-06 23:45:00|222.62|219.82|222.29|219.49|222.62|219.82|222.18|219.38|0
1617753000000|2021-04-06 23:50:00|222.18|219.38|221.85|219.05|222.29|219.49|221.85|219.05|0
1617753300000|2021-04-06 23:55:00|221.96|219.16|221.63|218.83|221.96|219.16|221.52|218.72|0
1617753600000|2021-04-07 00:00:00|221.74|218.94|222.18|219.38|222.61|219.81|221.63|218.83|0
1617753900000|2021-04-07 00:05:00|222.28|219.48|222.72|219.92|222.94|220.14|222.07|219.27|0
1617754200000|2021-04-07 00:10:00|222.61|219.81|222.5|219.7|222.72|219.92|222.28|219.48|0
1617754500000|2021-04-07 00:15:00|222.61|219.81|223.16|220.36|223.27|220.47|222.5|219.7|0
1617754800000|2021-04-07 00:20:00|223.27|220.47|223.26|220.46|223.27|220.47|222.94|220.14|0
1617755100000|2021-04-07 00:25:00|223.37|220.57|223.15|220.35|223.59|220.79|223.04|220.24|0
1617755400000|2021-04-07 00:30:00|223.04|220.24|222.82|220.02|223.15|220.35|222.49|219.69|0
1617755700000|2021-04-07 00:35:00|223.04|220.24|222.6|219.8|223.04|220.24|222.16|219.36|0
1617756000000|2021-04-07 00:40:00|222.71|219.91|222.27|219.47|222.71|219.91|222.11|219.31|0
1617756300000|2021-04-07 00:45:00|222.38|219.58|222.49|219.69|222.71|219.91|222.27|219.47|0
1617756600000|2021-04-07 00:50:00|222.38|219.58|222.6|219.8|222.82|220.02|222.38|219.58|0
1617756900000|2021-04-07 00:55:00|222.49|219.69|222.49|219.69|222.6|219.8|222.38|219.58|0
1617757200000|2021-04-07 01:00:00|222.38|219.58|222.81|220.01|223.14|220.34|222.38|219.58|0
1617757500000|2021-04-07 01:05:00|222.87|220.07|222.81|220.01|223.14|220.34|222.81|220.01|0
1617757800000|2021-04-07 01:10:00|222.76|219.96|222.59|219.79|222.81|220.01|222.59|219.79|0
1617758100000|2021-04-07 01:15:00|222.7|219.9|222.81|220.01|222.81|220.01|222.59|219.79|0
1617758400000|2021-04-07 01:20:00|222.92|220.12|223.13|220.33|223.13|220.33|222.7|219.9|0
1617758700000|2021-04-07 01:25:00|223.24|220.44|222.91|220.11|223.24|220.44|222.91|220.11|0
1617759000000|2021-04-07 01:30:00|223.02|220.22|224.12|221.32|224.12|221.32|223.02|220.22|0
1617759300000|2021-04-07 01:35:00|224.01|221.21|223.9|221.1|224.34|221.54|223.79|220.99|0
1617759600000|2021-04-07 01:40:00|224.01|221.21|224.78|221.98|224.89|222.09|224.01|221.21|0
1617759900000|2021-04-07 01:45:00|224.89|222.09|224.89|222.09|225.33|222.53|224.67|221.87|0
1617760200000|2021-04-07 01:50:00|224.78|221.98|224.77|221.97|225.22|222.42|224.77|221.97|0
1617760500000|2021-04-07 01:55:00|224.89|222.09|225.21|222.41|225.33|222.53|224.55|221.75|0
1617760800000|2021-04-07 02:00:00|225.1|222.3|223.89|221.09|225.1|222.3|223.89|221.09|0
1617761100000|2021-04-07 02:05:00|223.78|220.98|223.89|221.09|224.33|221.53|223.78|220.98|0
1617761400000|2021-04-07 02:10:00|224|221.2|224.22|221.42|224.55|221.75|223.89|221.09|0
1617761700000|2021-04-07 02:15:00|224.33|221.53|224.22|221.42|224.55|221.75|224.22|221.42|0
1617762000000|2021-04-07 02:20:00|224.33|221.53|225.1|222.3|225.1|222.3|224.32|221.52|0
1617762300000|2021-04-07 02:25:00|224.99|222.19|224.98|222.18|225.21|222.41|224.76|221.96|0
1617762600000|2021-04-07 02:30:00|225.09|222.29|224.65|221.85|225.2|222.4|224.65|221.85|0
1617762900000|2021-04-07 02:35:00|224.54|221.74|224.32|221.52|224.76|221.96|224.21|221.41|0
1617763200000|2021-04-07 02:40:00|224.43|221.63|224.54|221.74|224.65|221.85|224.32|221.52|0
1617763500000|2021-04-07 02:45:00|224.65|221.85|224.87|222.07|224.87|222.07|224.65|221.85|0
1617763800000|2021-04-07 02:50:00|224.98|222.18|224.87|222.07|225.09|222.29|224.87|222.07|0
1617764100000|2021-04-07 02:55:00|224.98|222.18|225.42|222.62|225.64|222.84|224.98|222.18|0
1617764400000|2021-04-07 03:00:00|225.31|222.51|224.97|222.17|225.31|222.51|224.97|222.17|0
1617764700000|2021-04-07 03:05:00|225.08|222.28|224.86|222.06|225.08|222.28|224.75|221.95|0
1617765000000|2021-04-07 03:10:00|224.75|221.95|224.53|221.73|224.86|222.06|224.53|221.73|0
1617765300000|2021-04-07 03:15:00|224.59|221.79|224.64|221.84|224.92|222.12|224.59|221.79|0
1617765600000|2021-04-07 03:20:00|224.53|221.73|224.63|221.83|224.64|221.84|224.3|221.5|0
1617765900000|2021-04-07 03:25:00|224.74|221.94|224.52|221.72|224.74|221.94|224.52|221.72|0
1617766200000|2021-04-07 03:30:00|224.41|221.61|223.97|221.17|224.41|221.61|223.86|221.06|0
1617766500000|2021-04-07 03:35:00|223.86|221.06|224.08|221.28|224.08|221.28|223.86|221.06|0
1617766800000|2021-04-07 03:40:00|224.19|221.39|224.19|221.39|224.3|221.5|224.08|221.28|0
1617767100000|2021-04-07 03:45:00|224.3|221.5|224.3|221.5|224.41|221.61|224.19|221.39|0
1617767400000|2021-04-07 03:50:00|224.19|221.39|224.18|221.38|224.19|221.39|224.07|221.27|0
1617767700000|2021-04-07 03:55:00|224.07|221.27|224.18|221.38|224.4|221.6|224.07|221.27|0
1617768000000|2021-04-07 04:00:00|224.07|221.27|223.96|221.16|224.18|221.38|223.85|221.05|0
1617768300000|2021-04-07 04:05:00|224.07|221.27|223.96|221.16|224.18|221.38|223.96|221.16|0
1617768600000|2021-04-07 04:10:00|223.91|221.11|224.07|221.27|224.07|221.27|223.91|221.11|0
1617768900000|2021-04-07 04:15:00|224.18|221.38|224.07|221.27|224.18|221.38|224.07|221.27|0
1617769200000|2021-04-07 04:20:00|224.12|221.32|224.06|221.26|224.18|221.38|224.06|221.26|0
1617769500000|2021-04-07 04:25:00|223.95|221.15|224.06|221.26|224.17|221.37|223.95|221.15|0
1617769800000|2021-04-07 04:30:00|224.17|221.37|224.17|221.37|224.28|221.48|224.06|221.26|0
1617770100000|2021-04-07 04:35:00|224.06|221.26|224.17|221.37|224.17|221.37|224.06|221.26|0
1617770400000|2021-04-07 04:40:00|224.06|221.26|223.95|221.15|224.06|221.26|223.95|221.15|0
1617770700000|2021-04-07 04:45:00|224.06|221.26|224.06|221.26|224.06|221.26|223.95|221.15|0
1617771000000|2021-04-07 04:50:00|224.17|221.37|224.05|221.25|224.17|221.37|224.05|221.25|0
1617771300000|2021-04-07 04:55:00|224.16|221.36|224.16|221.36|224.27|221.47|224.16|221.36|0
1617771600000|2021-04-07 05:00:00|224.27|221.47|224.49|221.69|224.49|221.69|224.05|221.25|0
1617771900000|2021-04-07 05:05:00|224.38|221.58|224.27|221.47|224.44|221.64|224.16|221.36|0
1617772200000|2021-04-07 05:10:00|224.16|221.36|224.16|221.36|224.27|221.47|224.05|221.25|0
1617772500000|2021-04-07 05:15:00|224.1|221.3|224.71|221.91|224.71|221.91|224.05|221.25|0
1617772800000|2021-04-07 05:20:00|224.6|221.8|224.15|221.35|224.6|221.8|224.15|221.35|0
1617773100000|2021-04-07 05:25:00|224.04|221.24|223.93|221.13|224.15|221.35|223.93|221.13|0
1617773400000|2021-04-07 05:30:00|224.04|221.24|224.04|221.24|224.15|221.35|223.93|221.13|0
1617773700000|2021-04-07 05:35:00|224.15|221.35|224.48|221.68|224.48|221.68|224.15|221.35|0
1617774000000|2021-04-07 05:40:00|224.59|221.79|224.37|221.57|224.59|221.79|224.26|221.46|0
1617774300000|2021-04-07 05:45:00|224.48|221.68|224.37|221.57|224.59|221.79|224.37|221.57|0
1617774600000|2021-04-07 05:50:00|224.31|221.51|224.36|221.56|224.48|221.68|224.26|221.46|0
1617774900000|2021-04-07 05:55:00|224.25|221.45|223.81|221.01|224.36|221.56|223.81|221.01|0
1617775200000|2021-04-07 06:00:00|223.92|221.12|222.71|219.91|223.92|221.12|222.71|219.91|0
1617775500000|2021-04-07 06:05:00|222.77|219.97|223.59|220.79|223.59|220.79|222.77|219.97|0
1617775800000|2021-04-07 06:10:00|223.7|220.9|223.37|220.57|224.03|221.23|223.37|220.57|0
1617776100000|2021-04-07 06:15:00|223.48|220.68|223.92|221.12|223.92|221.12|223.37|220.57|0
1617776400000|2021-04-07 06:20:00|224.03|221.23|224.02|221.22|224.03|221.23|223.58|220.78|0
1617776700000|2021-04-07 06:25:00|223.91|221.11|224.13|221.33|224.13|221.33|223.8|221|0
1617777000000|2021-04-07 06:30:00|224.02|221.22|223.91|221.11|224.24|221.44|223.8|221|0
1617777300000|2021-04-07 06:35:00|223.8|221|223.69|220.89|223.8|221|223.47|220.67|0
1617777600000|2021-04-07 06:40:00|223.58|220.78|223.25|220.45|223.69|220.89|223.14|220.34|0
1617777900000|2021-04-07 06:45:00|223.36|220.56|223.58|220.78|223.69|220.89|223.3|220.5|0
1617778200000|2021-04-07 06:50:00|223.63|220.83|224.12|221.32|224.12|221.32|223.58|220.78|0
1617778500000|2021-04-07 06:55:00|224.07|221.27|223.57|220.77|224.12|221.32|223.46|220.66|0
1617778800000|2021-04-07 07:00:00|223.35|220.55|223.9|221.1|223.9|221.1|222.8|220|0
1617779100000|2021-04-07 07:05:00|223.7|221.3|223.04|220.64|223.7|221.3|222.77|220.37|0
1617779400000|2021-04-07 07:10:00|223.15|220.75|222.93|220.53|223.37|220.97|222.93|220.53|0
1617779700000|2021-04-07 07:15:00|223.04|220.64|222.16|219.76|223.04|220.64|222.05|219.65|0
1617780000000|2021-04-07 07:20:00|222.27|219.87|223.03|220.63|223.14|220.74|222.05|219.65|0
1617780300000|2021-04-07 07:25:00|222.92|220.52|222.54|220.14|222.92|220.52|222.27|219.87|0
1617780600000|2021-04-07 07:30:00|222.59|220.19|222.37|219.97|223.25|220.85|222.15|219.75|0
1617780900000|2021-04-07 07:35:00|222.26|219.86|222.21|219.81|222.48|220.08|222.15|219.75|0
1617781200000|2021-04-07 07:40:00|222.04|219.64|222.26|219.86|222.37|219.97|222.04|219.64|0
1617781500000|2021-04-07 07:45:00|222.37|219.97|222.04|219.64|222.48|220.08|221.82|219.42|0
1617781800000|2021-04-07 07:50:00|221.93|219.53|222.37|219.97|222.59|220.19|221.93|219.53|0
1617782100000|2021-04-07 07:55:00|222.15|219.75|222.26|219.86|222.37|219.97|221.93|219.53|0
1617782400000|2021-04-07 08:00:00|222.15|219.75|222.47|220.07|222.8|220.4|222.15|219.75|0
1617782700000|2021-04-07 08:05:00|222.58|220.18|222.47|220.07|222.69|220.29|222.25|219.85|0
1617783000000|2021-04-07 08:10:00|222.58|220.18|223.02|220.62|223.13|220.73|222.58|220.18|0
1617783300000|2021-04-07 08:15:00|223.13|220.73|223.35|220.95|223.46|221.06|222.8|220.4|0
1617783600000|2021-04-07 08:20:00|223.4|221|223.23|220.83|223.45|221.05|222.8|220.4|0
1617783900000|2021-04-07 08:25:00|223.34|220.94|222.9|220.5|223.34|220.94|222.9|220.5|0
1617784200000|2021-04-07 08:30:00|223.01|220.61|223.01|220.61|223.23|220.83|223.01|220.61|0
1617784500000|2021-04-07 08:35:00|222.9|220.5|222.79|220.39|223.12|220.72|222.57|220.17|0
1617784800000|2021-04-07 08:40:00|222.68|220.28|222.9|220.5|223.12|220.72|222.68|220.28|0
1617785100000|2021-04-07 08:45:00|223.01|220.61|223.12|220.72|223.23|220.83|222.9|220.5|0
1617785400000|2021-04-07 08:50:00|223.06|220.66|222.89|220.49|223.12|220.72|222.89|220.49|0
1617785700000|2021-04-07 08:55:00|223|220.6|223.22|220.82|223.44|221.04|222.89|220.49|0
1617786000000|2021-04-07 09:00:00|223.11|220.71|222.78|220.38|223.22|220.82|222.78|220.38|0
1617786300000|2021-04-07 09:05:00|222.89|220.49|222.67|220.27|222.89|220.49|222.45|220.05|0
1617786600000|2021-04-07 09:10:00|222.78|220.38|223|220.6|223.11|220.71|222.78|220.38|0
1617786900000|2021-04-07 09:15:00|223.11|220.71|224.21|221.81|224.32|221.92|223.11|220.71|0
1617787200000|2021-04-07 09:20:00|224.32|221.92|223.65|221.25|224.32|221.92|223.54|221.14|0
1617787500000|2021-04-07 09:25:00|223.76|221.36|223.6|221.2|223.87|221.47|223.54|221.14|0
1617787800000|2021-04-07 09:30:00|223.65|221.25|225.42|223.02|225.42|223.02|223.54|221.14|0
1617788100000|2021-04-07 09:35:00|225.31|222.91|224.31|221.91|225.31|222.91|224.31|221.91|0
1617788400000|2021-04-07 09:40:00|224.42|222.02|224.42|222.02|224.86|222.46|224.2|221.8|0
1617788700000|2021-04-07 09:45:00|224.64|222.24|223.76|221.36|224.7|222.3|223.76|221.36|0
1617789000000|2021-04-07 09:50:00|223.87|221.47|224.08|221.68|224.31|221.91|223.87|221.47|0
1617789300000|2021-04-07 09:55:00|224.19|221.79|224.3|221.9|224.41|222.01|224.08|221.68|0
1617789600000|2021-04-07 10:00:00|224.36|221.96|224.08|221.68|224.36|221.96|223.97|221.57|0
1617789900000|2021-04-07 10:05:00|223.97|221.57|223.09|220.69|223.97|221.57|222.87|220.47|0
1617790200000|2021-04-07 10:10:00|222.98|220.58|222.76|220.36|223.09|220.69|222.65|220.25|0
1617790500000|2021-04-07 10:15:00|222.65|220.25|222.76|220.36|223.09|220.69|222.65|220.25|0
1617790800000|2021-04-07 10:20:00|222.87|220.47|223.3|220.9|223.3|220.9|222.87|220.47|0
1617791100000|2021-04-07 10:25:00|223.41|221.01|223.19|220.79|223.41|221.01|222.97|220.57|0
1617791400000|2021-04-07 10:30:00|223.08|220.68|223.14|220.74|223.74|221.34|222.86|220.46|0
1617791700000|2021-04-07 10:35:00|223.19|220.79|223.3|220.9|223.41|221.01|223.08|220.68|0
1617792000000|2021-04-07 10:40:00|223.41|221.01|223.41|221.01|223.63|221.23|223.19|220.79|0
1617792300000|2021-04-07 10:45:00|223.46|221.06|223.52|221.12|223.85|221.45|223.46|221.06|0
1617792600000|2021-04-07 10:50:00|223.63|221.23|223.07|220.67|223.63|221.23|222.96|220.56|0
1617792900000|2021-04-07 10:55:00|223.18|220.78|223.62|221.22|223.62|221.22|223.07|220.67|0
1617793200000|2021-04-07 11:00:00|223.84|221.44|223.4|221|224.06|221.66|223.29|220.89|0
1617793500000|2021-04-07 11:05:00|223.51|221.11|223.95|221.55|224.39|221.99|223.51|221.11|0
1617793800000|2021-04-07 11:10:00|224.01|221.61|223.73|221.33|224.39|221.99|223.73|221.33|0
1617794100000|2021-04-07 11:15:00|223.67|221.27|223.29|220.89|223.67|221.27|223.29|220.89|0
1617794400000|2021-04-07 11:20:00|223.4|221|224.5|222.1|224.61|222.21|223.4|221|0
1617794700000|2021-04-07 11:25:00|224.39|221.99|224.49|222.09|224.6|222.2|224.16|221.76|0
1617795000000|2021-04-07 11:30:00|224.38|221.98|223.83|221.43|224.49|222.09|223.83|221.43|0
1617795300000|2021-04-07 11:35:00|223.94|221.54|223.83|221.43|223.94|221.54|223.61|221.21|0
1617795600000|2021-04-07 11:40:00|223.89|221.49|223.83|221.43|223.94|221.54|223.5|221.1|0
1617795900000|2021-04-07 11:45:00|223.72|221.32|224.05|221.65|224.05|221.65|223.61|221.21|0
1617796200000|2021-04-07 11:50:00|223.94|221.54|224.27|221.87|224.49|222.09|223.94|221.54|0
1617796500000|2021-04-07 11:55:00|224.38|221.98|224.59|222.19|224.71|222.31|224.26|221.86|0
1617796800000|2021-04-07 12:00:00|224.48|222.08|224.37|221.97|224.7|222.3|224.15|221.75|0
1617797100000|2021-04-07 12:05:00|224.26|221.86|223.93|221.53|224.37|221.97|223.82|221.42|0
1617797400000|2021-04-07 12:10:00|224.04|221.64|224.26|221.86|224.48|222.08|223.93|221.53|0
1617797700000|2021-04-07 12:15:00|224.37|221.97|225.8|223.4|226.03|223.63|224.37|221.97|0
1617798000000|2021-04-07 12:20:00|225.69|223.29|225.58|223.18|226.14|223.74|225.58|223.18|0
1617798300000|2021-04-07 12:25:00|225.8|223.4|225.69|223.29|226.14|223.74|225.58|223.18|0
1617798600000|2021-04-07 12:30:00|225.8|223.4|225.8|223.4|226.02|223.62|225.47|223.07|0
1617798900000|2021-04-07 12:35:00|225.91|223.51|226.69|224.29|227.02|224.62|225.69|223.29|0
1617799200000|2021-04-07 12:40:00|226.57|224.17|226.24|223.84|226.8|224.4|226.13|223.73|0
1617799500000|2021-04-07 12:45:00|226.35|223.95|226.79|224.39|227.24|224.84|226.35|223.95|0
1617799800000|2021-04-07 12:50:00|226.9|224.5|227.13|224.73|227.35|224.95|226.57|224.17|0
1617800100000|2021-04-07 12:55:00|227.24|224.84|227.46|225.06|227.57|225.17|227.01|224.61|0
1617800400000|2021-04-07 13:00:00|227.4|225|226.57|224.17|227.4|225|226.46|224.06|0
1617800700000|2021-04-07 13:05:00|226.45|224.05|226.23|223.83|226.57|224.17|226.23|223.83|0
1617801000000|2021-04-07 13:10:00|226.34|223.94|225.79|223.39|226.34|223.94|225.79|223.39|0
1617801300000|2021-04-07 13:15:00|225.9|223.5|226.12|223.72|226.12|223.72|225.79|223.39|0
1617801600000|2021-04-07 13:20:00|226.01|223.61|225.89|223.49|226.01|223.61|225.89|223.49|0
1617801900000|2021-04-07 13:25:00|225.78|223.38|224.67|222.27|225.78|223.38|224.56|222.16|0
1617802200000|2021-04-07 13:30:00|224.34|221.94|223.46|221.06|224.56|222.16|222.8|220.4|0
1617802500000|2021-04-07 13:35:00|223.79|221.39|222.47|220.07|223.79|221.39|222.03|219.63|0
1617802800000|2021-04-07 13:40:00|222.36|219.96|222.47|220.07|223.02|220.62|221.81|219.41|0
1617803100000|2021-04-07 13:45:00|222.36|219.96|222.36|219.96|222.69|220.29|222.03|219.63|0
1617803400000|2021-04-07 13:50:00|222.47|220.07|222.9|220.5|223.02|220.62|222.47|220.07|0
1617803700000|2021-04-07 13:55:00|222.79|220.39|223.12|220.72|223.56|221.16|222.57|220.17|0
1617804000000|2021-04-07 14:00:00|223.23|220.83|222.02|219.62|224.11|221.71|222.02|219.62|0
1617804300000|2021-04-07 14:05:00|222.24|219.84|222.46|220.06|223.01|220.61|221.8|219.4|0
1617804600000|2021-04-07 14:10:00|222.35|219.95|222.35|219.95|222.9|220.5|221.91|219.51|0
1617804900000|2021-04-07 14:15:00|222.46|220.06|222.35|219.95|223.34|220.94|222.13|219.73|0
1617805200000|2021-04-07 14:20:00|222.24|219.84|221.36|218.96|222.46|220.06|221.25|218.85|0
1617805500000|2021-04-07 14:25:00|221.47|219.07|220.81|218.41|221.69|219.29|220.81|218.41|0
1617805800000|2021-04-07 14:30:00|220.49|218.09|221.51|219.11|222.84|220.44|220.38|217.98|0
1617806100000|2021-04-07 14:35:00|221.4|219|221.51|219.11|221.83|219.43|221.29|218.89|0
1617806400000|2021-04-07 14:40:00|221.4|219|221.18|218.78|221.51|219.11|220.85|218.45|0
1617806700000|2021-04-07 14:45:00|221.07|218.67|221.01|218.61|221.39|218.99|220.74|218.34|0
1617807000000|2021-04-07 14:50:00|221.18|218.78|221.39|218.99|221.83|219.43|221.06|218.66|0
1617807300000|2021-04-07 14:55:00|221.5|219.1|221.94|219.54|222.15|219.75|221.28|218.88|0
1617807600000|2021-04-07 15:00:00|222.15|219.75|221.61|219.21|222.15|219.75|221.17|218.77|0
1617807900000|2021-04-07 15:05:00|221.5|219.1|221.71|219.31|221.82|219.42|220.84|218.44|0
1617808200000|2021-04-07 15:10:00|221.6|219.2|221.71|219.31|221.93|219.53|221.49|219.09|0
1617808500000|2021-04-07 15:15:00|221.82|219.42|222.15|219.75|222.15|219.75|221.6|219.2|0
1617808800000|2021-04-07 15:20:00|222.04|219.64|223.24|220.84|223.24|220.84|222.04|219.64|0
1617809100000|2021-04-07 15:25:00|223.13|220.73|223.79|221.39|224.12|221.72|223.13|220.73|0
1617809400000|2021-04-07 15:30:00|223.9|221.5|224.12|221.72|225|222.6|223.9|221.5|0
1617809700000|2021-04-07 15:35:00|224.01|221.61|225.99|223.59|226.1|223.7|223.79|221.39|0
1617810000000|2021-04-07 15:40:00|226.21|223.81|226.1|223.7|226.55|224.15|225.77|223.37|0
1617810300000|2021-04-07 15:45:00|226.21|223.81|225.55|223.15|226.43|224.03|224.99|222.59|0
1617810600000|2021-04-07 15:50:00|225.43|223.03|225.21|222.81|225.66|223.26|225.1|222.7|0
1617810900000|2021-04-07 15:55:00|225.32|222.92|224.61|222.21|226.32|223.92|224.61|222.21|0
1617811200000|2021-04-07 16:00:00|224.66|222.26|224.11|221.71|224.77|222.37|223.78|221.38|0
1617811500000|2021-04-07 16:05:00|224|221.6|223.67|221.27|224.33|221.93|223.56|221.16|0
1617811800000|2021-04-07 16:10:00|223.77|221.37|224.43|222.03|224.77|222.37|223.66|221.26|0
1617812100000|2021-04-07 16:15:00|224.54|222.14|226.53|224.13|226.87|224.47|224.54|222.14|0
1617812400000|2021-04-07 16:20:00|226.75|224.35|225.09|222.69|226.75|224.35|225.09|222.69|0
1617812700000|2021-04-07 16:25:00|224.98|222.58|227.08|224.68|227.08|224.68|224.98|222.58|0
1617813000000|2021-04-07 16:30:00|227.31|224.91|225.97|223.57|227.31|224.91|225.75|223.35|0
1617813300000|2021-04-07 16:35:00|226.08|223.68|224.76|222.36|226.31|223.91|224.65|222.25|0
1617813600000|2021-04-07 16:40:00|224.87|222.47|225.31|222.91|225.31|222.91|224.76|222.36|0
1617813900000|2021-04-07 16:45:00|225.2|222.8|224.75|222.35|225.31|222.91|224.2|221.8|0
1617814200000|2021-04-07 16:50:00|224.86|222.46|224.53|222.13|224.86|222.46|223.76|221.36|0
1617814500000|2021-04-07 16:55:00|224.31|221.91|224.64|222.24|224.86|222.46|224.2|221.8|0
1617814800000|2021-04-07 17:00:00|224.53|222.13|224.53|222.13|225.08|222.68|223.87|221.47|0
1617815100000|2021-04-07 17:05:00|224.42|222.02|224.86|222.46|225.08|222.68|223.54|221.14|0
1617815400000|2021-04-07 17:10:00|224.97|222.57|224.08|221.68|224.97|222.57|223.86|221.46|0
1617815700000|2021-04-07 17:15:00|223.97|221.57|224.52|222.12|224.63|222.23|223.86|221.46|0
1617816000000|2021-04-07 17:20:00|224.63|222.23|225.29|222.89|225.4|223|224.19|221.79|0
1617816300000|2021-04-07 17:25:00|225.18|222.78|224.63|222.23|225.18|222.78|224.3|221.9|0
1617816600000|2021-04-07 17:30:00|224.85|222.45|224.08|221.68|224.96|222.56|223.97|221.57|0
1617816900000|2021-04-07 17:35:00|223.97|221.57|223.85|221.45|224.63|222.23|223.75|221.35|0
1617817200000|2021-04-07 17:40:00|223.96|221.56|223.63|221.23|224.07|221.67|223.63|221.23|0
1617817500000|2021-04-07 17:45:00|223.3|220.9|223.74|221.34|223.74|221.34|223.3|220.9|0
1617817800000|2021-04-07 17:50:00|223.96|221.56|223.52|221.12|224.07|221.67|223.41|221.01|0
1617818100000|2021-04-07 17:55:00|223.63|221.23|223.14|220.74|223.63|221.23|222.86|220.46|0
1617818400000|2021-04-07 18:00:00|223.19|220.79|222.53|220.13|223.3|220.9|221.71|219.31|0
1617818700000|2021-04-07 18:05:00|222.75|220.35|221.98|219.58|222.86|220.46|221.22|218.82|0
1617819000000|2021-04-07 18:10:00|221.76|219.36|221.11|218.71|221.76|219.36|220.89|218.49|0
1617819300000|2021-04-07 18:15:00|221|218.6|221.32|218.92|221.54|219.14|220.89|218.49|0
1617819600000|2021-04-07 18:20:00|221.43|219.03|221.43|219.03|222.2|219.8|221.21|218.81|0
1617819900000|2021-04-07 18:25:00|221.54|219.14|222.08|219.68|222.63|220.23|221.54|219.14|0
1617820200000|2021-04-07 18:30:00|221.97|219.57|222.08|219.68|222.3|219.9|221.54|219.14|0
1617820500000|2021-04-07 18:35:00|221.97|219.57|222.08|219.68|222.63|220.23|221.97|219.57|0
1617820800000|2021-04-07 18:40:00|221.97|219.57|222.19|219.79|222.3|219.9|221.75|219.35|0
1617821100000|2021-04-07 18:45:00|222.08|219.68|221.64|219.24|222.19|219.79|221.64|219.24|0
1617821400000|2021-04-07 18:50:00|221.53|219.13|221.97|219.57|222.29|219.89|221.42|219.02|0
1617821700000|2021-04-07 18:55:00|222.08|219.68|222.95|220.55|223.06|220.66|221.97|219.57|0
1617822000000|2021-04-07 19:00:00|222.73|220.33|221.53|219.13|222.84|220.44|221.53|219.13|0
1617822300000|2021-04-07 19:05:00|221.96|219.56|222.95|220.55|223.06|220.66|221.85|219.45|0
1617822600000|2021-04-07 19:10:00|222.84|220.44|223.6|221.2|223.82|221.42|222.73|220.33|0
1617822900000|2021-04-07 19:15:00|223.71|221.31|223.71|221.31|224.04|221.64|223.49|221.09|0
1617823200000|2021-04-07 19:20:00|223.82|221.42|223.93|221.53|223.93|221.53|222.83|220.43|0
1617823500000|2021-04-07 19:25:00|224.04|221.64|224.59|222.19|225.36|222.96|223.93|221.53|0
1617823800000|2021-04-07 19:30:00|224.81|222.41|223.92|221.52|224.92|222.52|223.37|220.97|0
1617824100000|2021-04-07 19:35:00|224.14|221.74|222.05|219.65|224.36|221.96|221.94|219.54|0
1617824400000|2021-04-07 19:40:00|222.16|219.76|221.39|218.99|222.38|219.98|221.39|218.99|0
1617824700000|2021-04-07 19:45:00|221.28|218.88|220.29|217.89|221.28|218.88|220.29|217.89|0
1617825000000|2021-04-07 19:50:00|220.73|218.33|221.49|219.09|222.37|219.97|220.73|218.33|0
1617825300000|2021-04-07 19:55:00|221.6|219.2|220.62|218.22|221.82|219.42|220.51|218.11|0
1617825600000|2021-04-07 20:00:00|220.95|218.55|219.42|217.02|220.95|218.55|219.31|216.91|0
1617825900000|2021-04-07 20:05:00|219.31|216.91|218.98|216.58|219.52|217.12|218.98|216.58|0
1617826200000|2021-04-07 20:10:00|219.09|216.69|219.14|216.74|219.14|216.74|218.98|216.58|0
1617826500000|2021-04-07 20:15:00|219.22|216.42|219.55|216.75|219.58|216.78|219.22|216.42|0
1617826800000|2021-04-07 20:20:00|219.54|216.74|219.5|216.7|219.62|216.82|219.5|216.7|0
1617827100000|2021-04-07 20:25:00|219.52|216.72|219.47|216.67|219.58|216.78|219.41|216.61|0
1617827400000|2021-04-07 20:30:00|219.55|216.75|219.34|216.54|219.55|216.75|219.34|216.54|0
1617827700000|2021-04-07 20:35:00|219.23|216.43|218.79|215.99|219.23|216.43|218.47|215.67|0
1617828000000|2021-04-07 20:40:00|218.9|216.1|218.79|215.99|219.01|216.21|218.79|215.99|0
1617828300000|2021-04-07 20:45:00|218.68|215.88|218.57|215.77|218.9|216.1|218.57|215.77|0
1617828600000|2021-04-07 20:50:00|218.79|215.99|218.68|215.88|218.79|215.99|218.57|215.77|0
1617828900000|2021-04-07 20:55:00|218.79|215.99|218.68|215.88|218.79|215.99|218.57|215.77|0
1617829200000|2021-04-07 21:00:00|218.75|215.95|218.76|215.96|218.76|215.96|218.72|215.92|0
1617829500000|2021-04-07 21:05:00|218.75|215.95|218.76|215.96|218.76|215.96|218.75|215.95|0
1617829800000|2021-04-07 21:10:00|218.79|215.99|218.87|216.07|218.87|216.07|218.79|215.99|0
1617830100000|2021-04-07 21:15:00|218.84|216.04|218.92|216.12|218.95|216.15|218.84|216.04|0
1617830400000|2021-04-07 21:20:00|218.96|216.16|218.98|216.18|218.98|216.18|218.92|216.12|0
1617830700000|2021-04-07 21:25:00|218.94|216.14|218.94|216.14|218.98|216.18|218.93|216.13|0
1617831000000|2021-04-07 21:30:00|218.98|216.18|218.99|216.19|219.03|216.23|218.96|216.16|0
1617831300000|2021-04-07 21:35:00|218.98|216.18|218.96|216.16|218.99|216.19|218.96|216.16|0
1617831600000|2021-04-07 21:40:00|218.97|216.17|218.88|216.08|218.97|216.17|218.81|216.01|0
1617831900000|2021-04-07 21:45:00|218.86|216.06|218.89|216.09|218.89|216.09|218.86|216.06|0
1617832200000|2021-04-07 21:50:00|218.94|216.14|218.9|216.1|218.94|216.14|218.9|216.1|0
1617832500000|2021-04-07 21:55:00|218.89|216.09|218.74|215.94|218.89|216.09|218.66|215.86|0
1617832800000|2021-04-07 22:00:00|218.87|216.07|219.14|216.34|219.2|216.4|218.38|215.58|0
1617833100000|2021-04-07 22:05:00|219.03|216.23|218.92|216.12|219.25|216.45|218.92|216.12|0
1617833400000|2021-04-07 22:10:00|218.81|216.01|219.14|216.34|219.25|216.45|218.81|216.01|0
1617833700000|2021-04-07 22:15:00|219.03|216.23|219.24|216.44|219.24|216.44|219.03|216.23|0
1617834000000|2021-04-07 22:20:00|219.14|216.34|219.13|216.33|219.24|216.44|219.03|216.23|0
1617834300000|2021-04-07 22:25:00|219.24|216.44|219.02|216.22|219.24|216.44|219.02|216.22|0
1617834600000|2021-04-07 22:30:00|218.91|216.11|218.91|216.11|218.91|216.11|218.81|216.01|0
1617834900000|2021-04-07 22:35:00|218.8|216|218.8|216|218.91|216.11|218.8|216|0
1617835200000|2021-04-07 22:40:00|218.69|215.89|218.69|215.89|218.8|216|218.69|215.89|0
1617835500000|2021-04-07 22:45:00|218.8|216|218.91|216.11|219.13|216.33|218.8|216|0
1617835800000|2021-04-07 22:50:00|219.02|216.22|219.12|216.32|219.23|216.43|218.91|216.11|0
1617836100000|2021-04-07 22:55:00|219.02|216.22|219.12|216.32|219.12|216.32|219.01|216.21|0
1617836400000|2021-04-07 23:00:00|219.23|216.43|219.12|216.32|219.34|216.54|219.01|216.21|0
1617836700000|2021-04-07 23:05:00|219.01|216.21|219.23|216.43|219.23|216.43|219.01|216.21|0
1617837000000|2021-04-07 23:10:00|219.12|216.32|219.44|216.64|219.55|216.75|219.12|216.32|0
1617837300000|2021-04-07 23:15:00|219.33|216.53|219.55|216.75|219.55|216.75|219.33|216.53|0
1617837600000|2021-04-07 23:20:00|219.44|216.64|219.55|216.75|219.55|216.75|219.44|216.64|0
1617837900000|2021-04-07 23:25:00|219.66|216.86|219.22|216.42|219.66|216.86|219.22|216.42|0
1617838200000|2021-04-07 23:30:00|219.11|216.31|216.73|213.93|219.11|216.31|216.73|213.93|0
1617838500000|2021-04-07 23:35:00|216.62|213.82|215.97|213.17|216.62|213.82|215.54|212.74|0
1617838800000|2021-04-07 23:40:00|215.87|213.07|215.86|213.06|215.97|213.17|215.22|212.42|0
1617839100000|2021-04-07 23:45:00|215.97|213.17|215.97|213.17|216.29|213.49|215.54|212.74|0
1617839400000|2021-04-07 23:50:00|216.08|213.28|216.13|213.33|216.18|213.38|215.97|213.17|0
1617839700000|2021-04-07 23:55:00|215.97|213.17|216.5|213.7|216.61|213.81|215.97|213.17|0
1617840000000|2021-04-08 00:00:00|216.61|213.81|217.15|214.35|217.58|214.78|216.61|213.81|0
1617840300000|2021-04-08 00:05:00|217.26|214.46|216.39|213.59|217.37|214.57|216.39|213.59|0
1617840600000|2021-04-08 00:10:00|216.5|213.7|216.61|213.81|216.93|214.13|216.5|213.7|0
1617840900000|2021-04-08 00:15:00|216.5|213.7|217.36|214.56|217.36|214.56|216.5|213.7|0
1617841200000|2021-04-08 00:20:00|217.47|214.67|216.93|214.13|217.47|214.67|216.93|214.13|0
1617841500000|2021-04-08 00:25:00|216.98|214.18|216.93|214.13|217.25|214.45|216.93|214.13|0
1617841800000|2021-04-08 00:30:00|217.03|214.23|217.2|214.4|217.57|214.77|217.03|214.23|0
1617842100000|2021-04-08 00:35:00|217.14|214.34|217.46|214.66|217.68|214.88|217.14|214.34|0
1617842400000|2021-04-08 00:40:00|217.57|214.77|217.57|214.77|217.68|214.88|217.46|214.66|0
1617842700000|2021-04-08 00:45:00|217.46|214.66|217.14|214.34|217.46|214.66|217.14|214.34|0
1617843000000|2021-04-08 00:50:00|217.03|214.23|216.59|213.79|217.03|214.23|216.27|213.47|0
1617843300000|2021-04-08 00:55:00|216.81|214.01|217.13|214.33|217.13|214.33|216.7|213.9|0
1617843600000|2021-04-08 01:00:00|217.02|214.22|217.24|214.44|217.24|214.44|216.92|214.12|0
1617843900000|2021-04-08 01:05:00|217.35|214.55|217.24|214.44|217.62|214.82|217.13|214.33|0
1617844200000|2021-04-08 01:10:00|217.13|214.33|217.34|214.54|217.56|214.76|217.13|214.33|0
1617844500000|2021-04-08 01:15:00|217.45|214.65|217.23|214.43|217.56|214.76|216.91|214.11|0
1617844800000|2021-04-08 01:20:00|217.13|214.33|216.48|213.68|217.45|214.65|216.48|213.68|0
1617845100000|2021-04-08 01:25:00|216.58|213.78|216.47|213.67|216.69|213.89|216.47|213.67|0
1617845400000|2021-04-08 01:30:00|216.37|213.57|215.51|212.71|216.8|214|215.51|212.71|0
1617845700000|2021-04-08 01:35:00|215.5|212.7|215.18|212.38|215.72|212.92|214.97|212.17|0
1617846000000|2021-04-08 01:40:00|215.07|212.27|214.86|212.06|215.18|212.38|214.86|212.06|0
1617846300000|2021-04-08 01:45:00|214.75|211.95|215.07|212.27|215.07|212.27|214.11|211.31|0
1617846600000|2021-04-08 01:50:00|215.02|212.22|215.18|212.38|215.28|212.48|214.75|211.95|0
1617846900000|2021-04-08 01:55:00|215.07|212.27|215.28|212.48|215.39|212.59|214.96|212.16|0
1617847200000|2021-04-08 02:00:00|215.39|212.59|215.6|212.8|215.6|212.8|215.17|212.37|0
1617847500000|2021-04-08 02:05:00|215.5|212.7|215.39|212.59|215.5|212.7|215.07|212.27|0
1617847800000|2021-04-08 02:10:00|215.49|212.69|214.85|212.05|215.49|212.69|214.85|212.05|0
1617848100000|2021-04-08 02:15:00|214.96|212.16|215.38|212.58|215.49|212.69|214.85|212.05|0
1617848400000|2021-04-08 02:20:00|215.28|212.48|214.95|212.15|215.38|212.58|214.85|212.05|0
1617848700000|2021-04-08 02:25:00|214.84|212.04|214.41|211.61|214.95|212.15|214.41|211.61|0
1617849000000|2021-04-08 02:30:00|214.31|211.51|214.63|211.83|214.74|211.94|214.31|211.51|0
1617849300000|2021-04-08 02:35:00|214.52|211.72|214.09|211.29|214.52|211.72|214.09|211.29|0
1617849600000|2021-04-08 02:40:00|213.98|211.18|213.98|211.18|214.09|211.29|213.66|210.86|0
1617849900000|2021-04-08 02:45:00|214.09|211.29|214.3|211.5|214.41|211.61|213.87|211.07|0
1617850200000|2021-04-08 02:50:00|214.41|211.61|213.98|211.18|214.41|211.61|213.98|211.18|0
1617850500000|2021-04-08 02:55:00|214.09|211.29|213.76|210.96|214.09|211.29|213.55|210.75|0
1617850800000|2021-04-08 03:00:00|213.66|210.86|213.76|210.96|213.76|210.96|213.44|210.64|0
1617851100000|2021-04-08 03:05:00|213.66|210.86|213.76|210.96|213.97|211.17|213.65|210.85|0
1617851400000|2021-04-08 03:10:00|213.65|210.85|213.55|210.75|213.87|211.07|213.55|210.75|0
1617851700000|2021-04-08 03:15:00|213.54|210.74|213.65|210.85|213.65|210.85|213.44|210.64|0
1617852000000|2021-04-08 03:20:00|213.54|210.74|213.54|210.74|213.65|210.85|213.44|210.64|0
1617852300000|2021-04-08 03:25:00|213.44|210.64|213.65|210.85|213.75|210.95|213.43|210.63|0
1617852600000|2021-04-08 03:30:00|213.75|210.95|213.86|211.06|213.86|211.06|213.65|210.85|0
1617852900000|2021-04-08 03:35:00|213.75|210.95|213.75|210.95|213.86|211.06|213.64|210.84|0
1617853200000|2021-04-08 03:40:00|213.86|211.06|213.86|211.06|213.96|211.16|213.86|211.06|0
1617853500000|2021-04-08 03:45:00|213.8|211|212.89|210.09|213.8|211|212.68|209.88|0
1617853800000|2021-04-08 03:50:00|213|210.2|213.21|210.41|213.21|210.41|213|210.2|0
1617854100000|2021-04-08 03:55:00|213.11|210.31|213.1|210.3|213.21|210.41|213|210.2|0
1617854400000|2021-04-08 04:00:00|213|210.2|212.89|210.09|213.1|210.3|212.89|210.09|0
1617854700000|2021-04-08 04:05:00|213|210.2|212.99|210.19|213|210.2|212.89|210.09|0
1617855000000|2021-04-08 04:10:00|212.89|210.09|212.99|210.19|213.1|210.3|212.89|210.09|0
1617855300000|2021-04-08 04:15:00|213.05|210.25|212.99|210.19|213.1|210.3|212.88|210.08|0
1617855600000|2021-04-08 04:20:00|212.88|210.08|212.78|209.98|212.88|210.08|212.78|209.98|0
1617855900000|2021-04-08 04:25:00|212.88|210.08|212.99|210.19|212.99|210.19|212.88|210.08|0
1617856200000|2021-04-08 04:30:00|213.09|210.29|213.09|210.29|213.2|210.4|213.09|210.29|0
1617856500000|2021-04-08 04:35:00|213.2|210.4|213.2|210.4|213.3|210.5|213.2|210.4|0
1617856800000|2021-04-08 04:40:00|213.09|210.29|213.2|210.4|213.3|210.5|213.09|210.29|0
1617857100000|2021-04-08 04:45:00|213.3|210.5|212.98|210.18|213.41|210.61|212.98|210.18|0
1617857400000|2021-04-08 04:50:00|213.09|210.29|212.87|210.07|213.09|210.29|212.87|210.07|0
1617857700000|2021-04-08 04:55:00|212.98|210.18|212.98|210.18|212.98|210.18|212.87|210.07|0
1617858000000|2021-04-08 05:00:00|213.19|210.39|212.76|209.96|213.19|210.39|212.76|209.96|0
1617858300000|2021-04-08 05:05:00|212.87|210.07|212.97|210.17|213.08|210.28|212.87|210.07|0
1617858600000|2021-04-08 05:10:00|212.87|210.07|212.65|209.85|212.97|210.17|212.65|209.85|0
1617858900000|2021-04-08 05:15:00|212.76|209.96|212.76|209.96|212.86|210.06|212.65|209.85|0
1617859200000|2021-04-08 05:20:00|212.86|210.06|212.76|209.96|212.86|210.06|212.76|209.96|0
1617859500000|2021-04-08 05:25:00|212.86|210.06|212.65|209.85|212.86|210.06|212.54|209.74|0
1617859800000|2021-04-08 05:30:00|212.54|209.74|212.33|209.53|212.65|209.85|212.22|209.42|0
1617860100000|2021-04-08 05:35:00|212.22|209.42|211.69|208.89|212.22|209.42|211.48|208.68|0
1617860400000|2021-04-08 05:40:00|211.58|208.78|212.01|209.21|212.01|209.21|211.48|208.68|0
1617860700000|2021-04-08 05:45:00|211.9|209.1|211.47|208.67|211.9|209.1|211.47|208.67|0
1617861000000|2021-04-08 05:50:00|211.26|208.46|211.05|208.25|211.47|208.67|210.94|208.14|0
1617861300000|2021-04-08 05:55:00|210.94|208.14|211.26|208.46|211.47|208.67|210.94|208.14|0
1617861600000|2021-04-08 06:00:00|211.47|208.67|211.15|208.35|211.58|208.78|211.05|208.25|0
1617861900000|2021-04-08 06:05:00|211.05|208.25|211.26|208.46|211.36|208.56|211.04|208.24|0
1617862200000|2021-04-08 06:10:00|211.15|208.35|211.57|208.77|211.57|208.77|211.15|208.35|0
1617862500000|2021-04-08 06:15:00|211.47|208.67|211.78|208.98|212.1|209.3|211.47|208.67|0
1617862800000|2021-04-08 06:20:00|211.68|208.88|212.1|209.3|212.1|209.3|211.68|208.88|0
1617863100000|2021-04-08 06:25:00|211.99|209.19|212.52|209.72|212.63|209.83|211.99|209.19|0
1617863400000|2021-04-08 06:30:00|212.63|209.83|212.73|209.93|212.84|210.04|212.52|209.72|0
1617863700000|2021-04-08 06:35:00|212.84|210.04|213.16|210.36|213.16|210.36|212.84|210.04|0
1617864000000|2021-04-08 06:40:00|213.05|210.25|212.73|209.93|213.05|210.25|212.62|209.82|0
1617864300000|2021-04-08 06:45:00|212.62|209.82|212.94|210.14|213.05|210.25|212.62|209.82|0
1617864600000|2021-04-08 06:50:00|213.05|210.25|212.83|210.03|213.15|210.35|212.83|210.03|0
1617864900000|2021-04-08 06:55:00|212.94|210.14|213.26|210.46|213.36|210.56|212.73|209.93|0
1617865200000|2021-04-08 07:00:00|213.36|210.56|214.32|211.52|216.76|213.96|207.57|204.77|0
1617865500000|2021-04-08 07:05:00|214.12|211.72|213.9|211.5|214.33|211.93|213.8|211.4|0
1617865800000|2021-04-08 07:10:00|213.8|211.4|213.8|211.4|214.01|211.61|213.58|211.18|0
1617866100000|2021-04-08 07:15:00|213.69|211.29|213.85|211.45|214.22|211.82|213.58|211.18|0
1617866400000|2021-04-08 07:20:00|213.79|211.39|214.33|211.93|214.54|212.14|213.69|211.29|0
1617866700000|2021-04-08 07:25:00|214.43|212.03|214|211.6|214.43|212.03|213.9|211.5|0
1617867000000|2021-04-08 07:30:00|214.22|211.82|214.43|212.03|214.86|212.46|214.22|211.82|0
1617867300000|2021-04-08 07:35:00|214.32|211.92|214.53|212.13|214.54|212.14|214.11|211.71|0
1617867600000|2021-04-08 07:40:00|214.64|212.24|214.75|212.35|214.86|212.46|214.64|212.24|0
1617867900000|2021-04-08 07:45:00|214.64|212.24|214.64|212.24|214.64|212.24|214.43|212.03|0
1617868200000|2021-04-08 07:50:00|214.75|212.35|215.28|212.88|215.28|212.88|214.64|212.24|0
1617868500000|2021-04-08 07:55:00|215.39|212.99|215.38|212.98|215.39|212.99|215.06|212.66|0
1617868800000|2021-04-08 08:00:00|215.28|212.88|214.74|212.34|215.38|212.98|214.63|212.23|0
1617869100000|2021-04-08 08:05:00|214.63|212.23|215.12|212.72|215.17|212.77|214.42|212.02|0
1617869400000|2021-04-08 08:10:00|215.17|212.77|215.7|213.3|215.7|213.3|214.95|212.55|0
1617869700000|2021-04-08 08:15:00|215.81|213.41|215.27|212.87|215.86|213.46|215.27|212.87|0
1617870000000|2021-04-08 08:20:00|215.16|212.76|215.05|212.65|215.27|212.87|214.84|212.44|0
1617870300000|2021-04-08 08:25:00|214.95|212.55|215.86|213.46|215.86|213.46|214.84|212.44|0
1617870600000|2021-04-08 08:30:00|215.8|213.4|215.91|213.51|216.02|213.62|215.37|212.97|0
1617870900000|2021-04-08 08:35:00|216.02|213.62|216.66|214.26|216.66|214.26|216.02|213.62|0
1617871200000|2021-04-08 08:40:00|216.55|214.15|216.55|214.15|216.66|214.26|216.12|213.72|0
1617871500000|2021-04-08 08:45:00|216.66|214.26|216.44|214.04|216.87|214.47|216.33|213.93|0
1617871800000|2021-04-08 08:50:00|216.33|213.93|216.12|213.72|216.44|214.04|215.9|213.5|0
1617872100000|2021-04-08 08:55:00|216.01|213.61|215.9|213.5|216.12|213.72|215.9|213.5|0
1617872400000|2021-04-08 09:00:00|216.01|213.61|215.15|212.75|216.12|213.72|215.15|212.75|0
1617872700000|2021-04-08 09:05:00|215.26|212.86|215.79|213.39|215.9|213.5|215.2|212.8|0
1617873000000|2021-04-08 09:10:00|215.9|213.5|216.22|213.82|216.43|214.03|215.79|213.39|0
1617873300000|2021-04-08 09:15:00|216.11|213.71|216.22|213.82|216.43|214.03|216.11|213.71|0
1617873600000|2021-04-08 09:20:00|216.16|213.76|216.21|213.81|216.32|213.92|216|213.6|0
1617873900000|2021-04-08 09:25:00|216.11|213.71|216.91|214.51|216.97|214.57|216.11|213.71|0
1617874200000|2021-04-08 09:30:00|216.97|214.57|216.53|214.13|217.4|215|216.53|214.13|0
1617874500000|2021-04-08 09:35:00|216.64|214.24|216.96|214.56|216.96|214.56|216.64|214.24|0
1617874800000|2021-04-08 09:40:00|217.07|214.67|217.18|214.78|217.29|214.89|217.07|214.67|0
1617875100000|2021-04-08 09:45:00|217.28|214.88|216.21|213.81|217.28|214.88|216.21|213.81|0
1617875400000|2021-04-08 09:50:00|216.31|213.91|216.85|214.45|217.12|214.72|216.21|213.81|0
1617875700000|2021-04-08 09:55:00|216.69|214.29|215.77|213.37|216.8|214.4|215.67|213.27|0
1617876000000|2021-04-08 10:00:00|215.34|212.94|215.13|212.73|215.56|213.16|215.02|212.62|0
1617876300000|2021-04-08 10:05:00|215.24|212.84|215.66|213.26|215.66|213.26|215.23|212.83|0
1617876600000|2021-04-08 10:10:00|215.77|213.37|215.34|212.94|215.88|213.48|215.23|212.83|0
1617876900000|2021-04-08 10:15:00|215.29|212.89|215.77|213.37|215.87|213.47|215.23|212.83|0
1617877200000|2021-04-08 10:20:00|215.87|213.47|215.55|213.15|215.87|213.47|215.44|213.04|0
1617877500000|2021-04-08 10:25:00|215.44|213.04|214.91|212.51|215.44|213.04|214.48|212.08|0
1617877800000|2021-04-08 10:30:00|214.69|212.29|214.69|212.29|214.8|212.4|214.58|212.18|0
1617878100000|2021-04-08 10:35:00|214.8|212.4|214.8|212.4|214.9|212.5|214.69|212.29|0
1617878400000|2021-04-08 10:40:00|214.69|212.29|215.01|212.61|215.12|212.72|214.58|212.18|0
1617878700000|2021-04-08 10:45:00|215.11|212.71|215.76|213.36|215.86|213.46|214.9|212.5|0
1617879000000|2021-04-08 10:50:00|215.65|213.25|215.65|213.25|215.86|213.46|215.43|213.03|0
1617879300000|2021-04-08 10:55:00|215.75|213.35|216.08|213.68|216.08|213.68|215.65|213.25|0
1617879600000|2021-04-08 11:00:00|215.97|213.57|215.75|213.35|215.97|213.57|215.64|213.24|0
1617879900000|2021-04-08 11:05:00|215.64|213.24|215.43|213.03|215.64|213.24|215.11|212.71|0
1617880200000|2021-04-08 11:10:00|215.54|213.14|215.53|213.13|215.86|213.46|215.32|212.92|0
1617880500000|2021-04-08 11:15:00|215.64|213.24|215.32|212.92|215.75|213.35|215.32|212.92|0
1617880800000|2021-04-08 11:20:00|215.21|212.81|215.21|212.81|215.42|213.02|215.1|212.7|0
1617881100000|2021-04-08 11:25:00|215.1|212.7|215.31|212.91|215.42|213.02|214.78|212.38|0
1617881400000|2021-04-08 11:30:00|215.37|212.97|215.31|212.91|215.53|213.13|215.31|212.91|0
1617881700000|2021-04-08 11:35:00|215.21|212.81|214.78|212.38|215.42|213.02|214.67|212.27|0
1617882000000|2021-04-08 11:40:00|214.67|212.27|214.99|212.59|215.1|212.7|214.56|212.16|0
1617882300000|2021-04-08 11:45:00|214.88|212.48|215.2|212.8|215.74|213.34|214.88|212.48|0
1617882600000|2021-04-08 11:50:00|215.09|212.69|215.2|212.8|215.31|212.91|215.09|212.69|0
1617882900000|2021-04-08 11:55:00|215.25|212.85|215.2|212.8|215.31|212.91|215.2|212.8|0
1617883200000|2021-04-08 12:00:00|215.41|213.01|214.87|212.47|215.47|213.07|214.87|212.47|0
1617883500000|2021-04-08 12:05:00|214.98|212.58|215.09|212.69|215.3|212.9|214.77|212.37|0
1617883800000|2021-04-08 12:10:00|215.19|212.79|215.51|213.11|215.73|213.33|214.87|212.47|0
1617884100000|2021-04-08 12:15:00|215.62|213.22|215.4|213|215.73|213.33|215.4|213|0
1617884400000|2021-04-08 12:20:00|215.3|212.9|215.62|213.22|215.73|213.33|215.3|212.9|0
1617884700000|2021-04-08 12:25:00|215.72|213.32|215.4|213|215.72|213.32|215.29|212.89|0
1617885000000|2021-04-08 12:30:00|215.29|212.89|216.26|213.86|216.26|213.86|214.65|212.25|0
1617885300000|2021-04-08 12:35:00|215.94|213.54|216.26|213.86|216.58|214.18|215.83|213.43|0
1617885600000|2021-04-08 12:40:00|216.15|213.75|216.36|213.96|216.36|213.96|215.88|213.48|0
1617885900000|2021-04-08 12:45:00|216.47|214.07|216.47|214.07|216.9|214.5|215.82|213.42|0
1617886200000|2021-04-08 12:50:00|216.52|214.12|216.57|214.17|216.57|214.17|216.04|213.64|0
1617886500000|2021-04-08 12:55:00|216.68|214.28|216.25|213.85|216.68|214.28|216.04|213.64|0
1617886800000|2021-04-08 13:00:00|216.14|213.74|216.36|213.96|216.9|214.5|216.03|213.63|0
1617887100000|2021-04-08 13:05:00|216.25|213.85|216.57|214.17|216.57|214.17|216.14|213.74|0
1617887400000|2021-04-08 13:10:00|216.78|214.38|216.57|214.17|216.78|214.38|216.25|213.85|0
1617887700000|2021-04-08 13:15:00|216.46|214.06|216.57|214.17|216.57|214.17|216.24|213.84|0
1617888000000|2021-04-08 13:20:00|216.67|214.27|216.13|213.73|216.67|214.27|215.92|213.52|0
1617888300000|2021-04-08 13:25:00|216.24|213.84|215.6|213.2|216.24|213.84|215.17|212.77|0
1617888600000|2021-04-08 13:30:00|215.7|213.3|216.02|213.62|216.56|214.16|215.17|212.77|0
1617888900000|2021-04-08 13:35:00|216.13|213.73|216.88|214.48|217.21|214.81|216.13|213.73|0
1617889200000|2021-04-08 13:40:00|216.77|214.37|217.3|214.9|218.4|216|216.63|214.23|0
1617889500000|2021-04-08 13:45:00|217.19|214.79|217.62|215.22|218.06|215.66|216.54|214.14|0
1617889800000|2021-04-08 13:50:00|217.73|215.33|216.32|213.92|217.73|215.33|215.78|213.38|0
1617890100000|2021-04-08 13:55:00|216.38|213.98|215.57|213.17|216.54|214.14|215.35|212.95|0
1617890400000|2021-04-08 14:00:00|215.24|212.84|216.54|214.14|216.64|214.24|215.14|212.74|0
1617890700000|2021-04-08 14:05:00|216.64|214.24|217.94|215.54|217.94|215.54|216.64|214.24|0
1617891000000|2021-04-08 14:10:00|218.05|215.65|218.16|215.76|219.03|216.63|217.29|214.89|0
1617891300000|2021-04-08 14:15:00|217.94|215.54|217.83|215.43|218.48|216.08|216.96|214.56|0
1617891600000|2021-04-08 14:20:00|217.61|215.21|217.07|214.67|218.26|215.86|216.85|214.45|0
1617891900000|2021-04-08 14:25:00|217.18|214.78|216.74|214.34|217.93|215.53|216.64|214.24|0
1617892200000|2021-04-08 14:30:00|216.85|214.45|215.88|213.48|216.96|214.56|215.88|213.48|0
1617892500000|2021-04-08 14:35:00|215.99|213.59|215.77|213.37|216.31|213.91|215.34|212.94|0
1617892800000|2021-04-08 14:40:00|215.88|213.48|214.91|212.51|215.88|213.48|214.8|212.4|0
1617893100000|2021-04-08 14:45:00|214.69|212.29|215.87|213.47|216.09|213.69|214.69|212.29|0
1617893400000|2021-04-08 14:50:00|215.77|213.37|216.3|213.9|216.52|214.12|215.77|213.37|0
1617893700000|2021-04-08 14:55:00|216.2|213.8|216.19|213.79|216.3|213.9|215.87|213.47|0
1617894000000|2021-04-08 15:00:00|215.98|213.58|215.55|213.15|216.73|214.33|215.22|212.82|0
1617894300000|2021-04-08 15:05:00|215.44|213.04|215.65|213.25|216.08|213.68|215.33|212.93|0
1617894600000|2021-04-08 15:10:00|215.76|213.36|215.54|213.14|215.92|213.52|215.54|213.14|0
1617894900000|2021-04-08 15:15:00|215.43|213.03|215.86|213.46|216.51|214.11|215.11|212.71|0
1617895200000|2021-04-08 15:20:00|215.76|213.36|215.22|212.82|215.97|213.57|215.22|212.82|0
1617895500000|2021-04-08 15:25:00|215|212.6|215.11|212.71|215.54|213.14|214.89|212.49|0
1617895800000|2021-04-08 15:30:00|215|212.6|216.78|214.38|216.89|214.49|214.46|212.06|0
1617896100000|2021-04-08 15:35:00|216.67|214.27|216.56|214.16|216.78|214.38|216.45|214.05|0
1617896400000|2021-04-08 15:40:00|216.67|214.27|217.2|214.8|217.31|214.91|216.45|214.05|0
1617896700000|2021-04-08 15:45:00|217.31|214.91|216.67|214.27|217.63|215.23|216.34|213.94|0
1617897000000|2021-04-08 15:50:00|216.56|214.16|216.02|213.62|216.56|214.16|215.91|213.51|0
1617897300000|2021-04-08 15:55:00|216.13|213.73|216.66|214.26|216.66|214.26|216.02|213.62|0
1617897600000|2021-04-08 16:00:00|216.56|214.16|216.45|214.05|217.09|214.69|216.45|214.05|0
1617897900000|2021-04-08 16:05:00|216.55|214.15|216.44|214.04|216.77|214.37|216.44|214.04|0
1617898200000|2021-04-08 16:10:00|216.55|214.15|215.91|213.51|216.87|214.47|215.91|213.51|0
1617898500000|2021-04-08 16:15:00|215.8|213.4|214.94|212.54|215.8|213.4|214.62|212.22|0
1617898800000|2021-04-08 16:20:00|215|212.6|215.05|212.65|215.8|213.4|214.84|212.44|0
1617899100000|2021-04-08 16:25:00|214.94|212.54|215.47|213.07|215.69|213.29|214.94|212.54|0
1617899400000|2021-04-08 16:30:00|215.37|212.97|215.05|212.65|215.37|212.97|214.94|212.54|0
1617899700000|2021-04-08 16:35:00|215.15|212.75|215.15|212.75|215.26|212.86|214.72|212.32|0
1617900000000|2021-04-08 16:40:00|215.04|212.64|215.15|212.75|215.79|213.39|215.04|212.64|0
1617900300000|2021-04-08 16:45:00|215.26|212.86|216.11|213.71|216.11|213.71|215.04|212.64|0
1617900600000|2021-04-08 16:50:00|216.22|213.82|215.89|213.49|216.22|213.82|215.47|213.07|0
1617900900000|2021-04-08 16:55:00|215.79|213.39|216.11|213.71|216.11|213.71|215.79|213.39|0
1617901200000|2021-04-08 17:00:00|216|213.6|215.46|213.06|216|213.6|215.46|213.06|0
1617901500000|2021-04-08 17:05:00|215.57|213.17|215.57|213.17|215.89|213.49|215.36|212.96|0
1617901800000|2021-04-08 17:10:00|215.67|213.27|215.78|213.38|215.89|213.49|215.46|213.06|0
1617902100000|2021-04-08 17:15:00|215.89|213.49|215.67|213.27|215.89|213.49|215.46|213.06|0
1617902400000|2021-04-08 17:20:00|215.78|213.38|215.99|213.59|216.21|213.81|215.56|213.16|0
1617902700000|2021-04-08 17:25:00|215.88|213.48|215.67|213.27|216.1|213.7|215.67|213.27|0
1617903000000|2021-04-08 17:30:00|215.56|213.16|215.35|212.95|215.67|213.27|215.03|212.63|0
1617903300000|2021-04-08 17:35:00|215.45|213.05|216.31|213.91|216.31|213.91|215.35|212.95|0
1617903600000|2021-04-08 17:40:00|216.2|213.8|216.73|214.33|216.74|214.34|216.2|213.8|0
1617903900000|2021-04-08 17:45:00|216.63|214.23|216.2|213.8|216.63|214.23|216.09|213.69|0
1617904200000|2021-04-08 17:50:00|216.3|213.9|216.3|213.9|216.41|214.01|216.09|213.69|0
1617904500000|2021-04-08 17:55:00|216.19|213.79|215.87|213.47|216.19|213.79|215.77|213.37|0
1617904800000|2021-04-08 18:00:00|216.09|213.69|215.55|213.15|216.19|213.79|215.44|213.04|0
1617905100000|2021-04-08 18:05:00|215.44|213.04|215.65|213.25|215.98|213.58|215.44|213.04|0
1617905400000|2021-04-08 18:10:00|215.55|213.15|215.44|213.04|215.65|213.25|215.44|213.04|0
1617905700000|2021-04-08 18:15:00|215.33|212.93|215.22|212.82|215.55|213.15|215.22|212.82|0
1617906000000|2021-04-08 18:20:00|215.33|212.93|215.33|212.93|215.54|213.14|215.12|212.72|0
1617906300000|2021-04-08 18:25:00|215.22|212.82|214.69|212.29|215.33|212.93|214.26|211.86|0
1617906600000|2021-04-08 18:30:00|214.79|212.39|214.79|212.39|214.9|212.5|214.58|212.18|0
1617906900000|2021-04-08 18:35:00|214.68|212.28|214.58|212.18|214.9|212.5|214.58|212.18|0
1617907200000|2021-04-08 18:40:00|214.68|212.28|214.26|211.86|214.68|212.28|214.15|211.75|0
1617907500000|2021-04-08 18:45:00|214.36|211.96|214.47|212.07|214.79|212.39|214.26|211.86|0
1617907800000|2021-04-08 18:50:00|214.57|212.17|214.68|212.28|215|212.6|214.47|212.07|0
1617908100000|2021-04-08 18:55:00|214.57|212.17|214.14|211.74|214.68|212.28|214.04|211.64|0
1617908400000|2021-04-08 19:00:00|214.25|211.85|214.14|211.74|214.46|212.06|214.04|211.64|0
1617908700000|2021-04-08 19:05:00|214.25|211.85|213.93|211.53|214.57|212.17|213.72|211.32|0
1617909000000|2021-04-08 19:10:00|214.03|211.63|214.56|212.16|214.89|212.49|214.03|211.63|0
1617909300000|2021-04-08 19:15:00|214.46|212.06|213.92|211.52|214.46|212.06|213.82|211.42|0
1617909600000|2021-04-08 19:20:00|214.03|211.63|214.46|212.06|214.46|212.06|213.92|211.52|0
1617909900000|2021-04-08 19:25:00|214.35|211.95|215.33|212.93|215.54|213.14|214.35|211.95|0
1617910200000|2021-04-08 19:30:00|215.22|212.82|215.44|213.04|215.44|213.04|214.8|212.4|0
1617910500000|2021-04-08 19:35:00|215.33|212.93|215.54|213.14|215.97|213.57|215.22|212.82|0
1617910800000|2021-04-08 19:40:00|215.43|213.03|215.54|213.14|215.65|213.25|215.22|212.82|0
1617911100000|2021-04-08 19:45:00|215.65|213.25|215.86|213.46|216.18|213.78|215.54|213.14|0
1617911400000|2021-04-08 19:50:00|216.07|213.67|215.22|212.82|216.18|213.78|215.22|212.82|0
1617911700000|2021-04-08 19:55:00|215.32|212.92|214.15|211.75|215.96|213.56|214.15|211.75|0
1617912000000|2021-04-08 20:00:00|214.47|212.07|213.43|211.03|214.68|212.28|212.11|209.71|0
1617912300000|2021-04-08 20:05:00|213.54|211.14|213.78|211.38|213.88|211.48|213.22|210.82|0
1617912600000|2021-04-08 20:10:00|213.67|211.27|213.51|211.11|213.67|211.27|212.93|210.53|0
1617912900000|2021-04-08 20:15:00|213.74|210.94|213.98|211.18|213.98|211.18|213.65|210.85|0
1617913200000|2021-04-08 20:20:00|213.97|211.17|214.06|211.26|214.12|211.32|213.97|211.17|0
1617913500000|2021-04-08 20:25:00|213.92|211.12|213.72|210.92|213.92|211.12|213.71|210.91|0
1617913800000|2021-04-08 20:30:00|213.6|210.8|213.18|210.38|213.71|210.91|213.18|210.38|0
1617914100000|2021-04-08 20:35:00|213.29|210.49|213.28|210.48|213.29|210.49|213.18|210.38|0
1617914400000|2021-04-08 20:40:00|213.18|210.38|212.33|209.53|213.28|210.48|212.23|209.43|0
1617914700000|2021-04-08 20:45:00|212.44|209.64|212.23|209.43|212.54|209.74|212.23|209.43|0
1617915000000|2021-04-08 20:50:00|212.12|209.32|211.91|209.11|212.23|209.43|211.91|209.11|0
1617915300000|2021-04-08 20:55:00|211.81|209.01|212.04|209.24|212.04|209.24|211.81|209.01|0
1617915600000|2021-04-08 21:00:00|212.17|209.37|212.24|209.44|212.27|209.47|212.15|209.35|0
1617915900000|2021-04-08 21:05:00|212.18|209.38|212.23|209.43|212.3|209.5|212.18|209.38|0
1617916200000|2021-04-08 21:10:00|212.24|209.44|212.25|209.45|212.25|209.45|212.22|209.42|0
1617916500000|2021-04-08 21:15:00|212.24|209.44|212.05|209.25|212.24|209.44|212.05|209.25|0
1617917100000|2021-04-08 21:25:00|212.04|209.24|212.05|209.25|212.11|209.31|211.96|209.16|0
1617917400000|2021-04-08 21:30:00|212.03|209.23|211.97|209.17|212.03|209.23|211.87|209.07|0
1617917700000|2021-04-08 21:35:00|211.96|209.16|212.14|209.34|212.14|209.34|211.96|209.16|0
1617918000000|2021-04-08 21:40:00|212.11|209.31|212|209.2|212.11|209.31|212|209.2|0
1617918300000|2021-04-08 21:45:00|211.94|209.14|212.03|209.23|212.05|209.25|211.94|209.14|0
1617918600000|2021-04-08 21:50:00|212.04|209.24|212.06|209.26|212.12|209.32|212.04|209.24|0
1617918900000|2021-04-08 21:55:00|212.05|209.25|212.07|209.27|212.15|209.35|212.04|209.24|0
1617919200000|2021-04-08 22:00:00|212.2|209.4|212.67|209.87|212.89|210.09|212.2|209.4|0
1617919500000|2021-04-08 22:05:00|212.78|209.98|212.88|210.08|212.99|210.19|212.78|209.98|0
1617919800000|2021-04-08 22:10:00|212.78|209.98|212.99|210.19|212.99|210.19|212.78|209.98|0
1617920100000|2021-04-08 22:15:00|213.09|210.29|213.09|210.29|213.2|210.4|212.98|210.18|0
1617920400000|2021-04-08 22:20:00|213.19|210.39|213.3|210.5|213.3|210.5|213.09|210.29|0
1617920700000|2021-04-08 22:25:00|213.19|210.39|212.67|209.87|213.19|210.39|212.35|209.55|0
1617921000000|2021-04-08 22:30:00|212.56|209.76|212.66|209.86|212.77|209.97|212.35|209.55|0
1617921300000|2021-04-08 22:35:00|212.77|209.97|213.08|210.28|213.08|210.28|212.56|209.76|0
1617921600000|2021-04-08 22:40:00|212.98|210.18|213.19|210.39|213.19|210.39|212.98|210.18|0
1617921900000|2021-04-08 22:45:00|213.08|210.28|213.19|210.39|213.19|210.39|213.08|210.28|0
1617922200000|2021-04-08 22:50:00|213.08|210.28|212.66|209.86|213.08|210.28|212.66|209.86|0
1617922500000|2021-04-08 22:55:00|212.55|209.75|212.34|209.54|212.55|209.75|212.23|209.43|0
1617922800000|2021-04-08 23:00:00|212.29|209.49|212.55|209.75|212.55|209.75|212.23|209.43|0
1617923100000|2021-04-08 23:05:00|212.44|209.64|212.55|209.75|212.55|209.75|212.44|209.64|0
1617923400000|2021-04-08 23:10:00|212.65|209.85|212.86|210.06|212.86|210.06|212.55|209.75|0
1617923700000|2021-04-08 23:15:00|212.76|209.96|212.44|209.64|212.76|209.96|212.33|209.53|0
1617924000000|2021-04-08 23:20:00|212.33|209.53|212.65|209.85|212.65|209.85|212.33|209.53|0
1617924300000|2021-04-08 23:25:00|212.54|209.74|211.91|209.11|212.54|209.74|211.81|209.01|0
1617924600000|2021-04-08 23:30:00|212.01|209.21|212.22|209.42|212.33|209.53|212.01|209.21|0
1617924900000|2021-04-08 23:35:00|212.12|209.32|211.91|209.11|212.12|209.32|211.8|209|0
1617925200000|2021-04-08 23:40:00|211.8|209|211.9|209.1|212.01|209.21|211.59|208.79|0
1617925500000|2021-04-08 23:45:00|211.8|209|211.8|209|211.9|209.1|211.59|208.79|0
1617925800000|2021-04-08 23:50:00|211.9|209.1|211.8|209|211.9|209.1|211.8|209|0
1617926100000|2021-04-08 23:55:00|211.69|208.89|211.27|208.47|211.69|208.89|211.27|208.47|0
1617926400000|2021-04-09 00:00:00|211.38|208.58|211.27|208.47|211.79|208.99|211.27|208.47|0
1617926700000|2021-04-09 00:05:00|211.16|208.36|211.27|208.47|211.37|208.57|211.16|208.36|0
1617927000000|2021-04-09 00:10:00|211.16|208.36|211.27|208.47|211.48|208.68|211.16|208.36|0
1617927300000|2021-04-09 00:15:00|211.16|208.36|210.95|208.15|211.47|208.67|210.64|207.84|0
1617927600000|2021-04-09 00:20:00|211.05|208.25|211.47|208.67|211.58|208.78|211.05|208.25|0
1617927900000|2021-04-09 00:25:00|211.37|208.57|211.47|208.67|211.58|208.78|211.16|208.36|0
1617928200000|2021-04-09 00:30:00|211.37|208.57|210.32|207.52|211.57|208.77|210.21|207.41|0
1617928500000|2021-04-09 00:35:00|210.42|207.62|210.32|207.52|210.74|207.94|210.21|207.41|0
1617928800000|2021-04-09 00:40:00|210.21|207.41|210.52|207.72|210.52|207.72|210.21|207.41|0
1617929100000|2021-04-09 00:45:00|210.63|207.83|211.04|208.24|211.15|208.35|210.52|207.72|0
1617929400000|2021-04-09 00:50:00|211.15|208.35|210.94|208.14|211.15|208.35|210.94|208.14|0
1617929700000|2021-04-09 00:55:00|210.83|208.03|210.41|207.61|210.94|208.14|210.41|207.61|0
1617930000000|2021-04-09 01:00:00|210.31|207.51|210.73|207.93|210.83|208.03|210.1|207.3|0
1617930300000|2021-04-09 01:05:00|210.62|207.82|211.25|208.45|211.35|208.55|210.62|207.82|0
1617930600000|2021-04-09 01:10:00|211.35|208.55|211.14|208.34|211.35|208.55|211.14|208.34|0
1617930900000|2021-04-09 01:15:00|211.35|208.55|211.61|208.81|211.77|208.97|211.25|208.45|0
1617931200000|2021-04-09 01:20:00|211.77|208.97|211.77|208.97|211.87|209.07|211.66|208.86|0
1617931500000|2021-04-09 01:25:00|211.82|209.02|211.55|208.75|211.98|209.18|211.55|208.75|0
1617931800000|2021-04-09 01:30:00|211.66|208.86|211.97|209.17|211.97|209.17|211.55|208.75|0
1617932100000|2021-04-09 01:35:00|212.08|209.28|212.71|209.91|212.71|209.91|212.08|209.28|0
1617932400000|2021-04-09 01:40:00|212.6|209.8|212.81|210.01|212.81|210.01|212.5|209.7|0
1617932700000|2021-04-09 01:45:00|212.92|210.12|212.81|210.01|213.13|210.33|212.81|210.01|0
1617933000000|2021-04-09 01:50:00|212.91|210.11|212.81|210.01|213.12|210.32|212.7|209.9|0
1617933300000|2021-04-09 01:55:00|212.86|210.06|213.23|210.43|213.23|210.43|212.7|209.9|0
1617933600000|2021-04-09 02:00:00|213.54|210.74|213.33|210.53|213.86|211.06|213.33|210.53|0
1617933900000|2021-04-09 02:05:00|213.44|210.64|213.43|210.63|213.54|210.74|213.22|210.42|0
1617934200000|2021-04-09 02:10:00|213.54|210.74|214.07|211.27|214.38|211.58|213.54|210.74|0
1617934500000|2021-04-09 02:15:00|214.17|211.37|214.17|211.37|214.38|211.58|214.07|211.27|0
1617934800000|2021-04-09 02:20:00|214.28|211.48|213.85|211.05|214.28|211.48|213.75|210.95|0
1617935100000|2021-04-09 02:25:00|213.96|211.16|214.06|211.26|214.06|211.26|213.85|211.05|0
1617935400000|2021-04-09 02:30:00|213.96|211.16|213.64|210.84|214.27|211.47|213.64|210.84|0
1617935700000|2021-04-09 02:35:00|213.53|210.73|213.74|210.94|213.74|210.94|213.42|210.62|0
1617936000000|2021-04-09 02:40:00|213.85|211.05|213.63|210.83|213.85|211.05|213.63|210.83|0
1617936300000|2021-04-09 02:45:00|213.74|210.94|213.53|210.73|213.84|211.04|213.53|210.73|0
1617936600000|2021-04-09 02:50:00|213.63|210.83|213.84|211.04|214.05|211.25|213.53|210.73|0
1617936900000|2021-04-09 02:55:00|213.95|211.15|214.05|211.25|214.16|211.36|213.95|211.15|0
1617937200000|2021-04-09 03:00:00|214.16|211.36|214.26|211.46|214.47|211.67|214.16|211.36|0
1617937500000|2021-04-09 03:05:00|214.15|211.35|213.84|211.04|214.37|211.57|213.84|211.04|0
1617937800000|2021-04-09 03:10:00|213.73|210.93|213.83|211.03|213.94|211.14|213.73|210.93|0
1617938100000|2021-04-09 03:15:00|213.94|211.14|213.41|210.61|213.94|211.14|213.41|210.61|0
1617938400000|2021-04-09 03:20:00|213.52|210.72|213.51|210.71|213.62|210.82|213.41|210.61|0
1617938700000|2021-04-09 03:25:00|213.41|210.61|213.09|210.29|213.41|210.61|213.09|210.29|0
1617939000000|2021-04-09 03:30:00|213.2|210.4|213.41|210.61|213.51|210.71|213.2|210.4|0
1617939300000|2021-04-09 03:35:00|213.4|210.6|213.4|210.6|213.51|210.71|213.4|210.6|0
1617939600000|2021-04-09 03:40:00|213.3|210.5|213.09|210.29|213.3|210.5|212.88|210.08|0
1617939900000|2021-04-09 03:45:00|213.19|210.39|213.29|210.49|213.3|210.5|213.19|210.39|0
1617940200000|2021-04-09 03:50:00|213.19|210.39|213.29|210.49|213.4|210.6|213.08|210.28|0
1617940500000|2021-04-09 03:55:00|213.19|210.39|213.08|210.28|213.19|210.39|212.98|210.18|0
1617940800000|2021-04-09 04:00:00|213.03|210.23|213.29|210.49|213.29|210.49|212.98|210.18|0
1617941100000|2021-04-09 04:05:00|213.39|210.59|213.29|210.49|213.39|210.59|213.18|210.38|0
1617941400000|2021-04-09 04:10:00|213.18|210.38|213.29|210.49|213.39|210.59|213.18|210.38|0
1617941700000|2021-04-09 04:15:00|213.18|210.38|213.07|210.27|213.18|210.38|212.97|210.17|0
1617942000000|2021-04-09 04:20:00|213.18|210.38|213.07|210.27|213.18|210.38|213.07|210.27|0
1617942300000|2021-04-09 04:25:00|212.97|210.17|212.97|210.17|213.18|210.38|212.97|210.17|0
1617942600000|2021-04-09 04:30:00|213.07|210.27|212.75|209.95|213.07|210.27|212.65|209.85|0
1617942900000|2021-04-09 04:35:00|212.86|210.06|212.44|209.64|212.86|210.06|212.44|209.64|0
1617943200000|2021-04-09 04:40:00|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1617943500000|2021-04-09 04:45:00|212.64|209.84|212.43|209.63|212.64|209.84|212.43|209.63|0
1617943800000|2021-04-09 04:50:00|212.54|209.74|212.43|209.63|212.54|209.74|212.33|209.53|0
1617944100000|2021-04-09 04:55:00|212.54|209.74|212.85|210.05|212.96|210.16|212.54|209.74|0
1617944400000|2021-04-09 05:00:00|212.74|209.94|213.06|210.26|213.06|210.26|212.53|209.73|0
1617944700000|2021-04-09 05:05:00|213.16|210.36|213.58|210.78|213.58|210.78|213.16|210.36|0
1617945000000|2021-04-09 05:10:00|213.69|210.89|214.32|211.52|214.32|211.52|213.69|210.89|0
1617945300000|2021-04-09 05:15:00|214.22|211.42|214.22|211.42|214.64|211.84|214.11|211.31|0
1617945600000|2021-04-09 05:20:00|214.11|211.31|214.21|211.41|214.22|211.42|213.9|211.1|0
1617945900000|2021-04-09 05:25:00|214.11|211.31|214.32|211.52|214.53|211.73|214.11|211.31|0
1617946200000|2021-04-09 05:30:00|214.42|211.62|214.63|211.83|214.74|211.94|214.32|211.52|0
1617946500000|2021-04-09 05:35:00|214.74|211.94|215.48|212.68|215.59|212.79|214.74|211.94|0
1617946800000|2021-04-09 05:40:00|215.59|212.79|215.8|213|215.8|213|215.37|212.57|0
1617947100000|2021-04-09 05:45:00|215.91|213.11|216.22|213.42|216.44|213.64|215.9|213.1|0
1617947400000|2021-04-09 05:50:00|216.12|213.32|215.05|212.25|216.22|213.42|214.95|212.15|0
1617947700000|2021-04-09 05:55:00|215.16|212.36|215.37|212.57|215.47|212.67|215.16|212.36|0
1617948000000|2021-04-09 06:00:00|215.26|212.46|215.15|212.35|215.47|212.67|214.94|212.14|0
1617948300000|2021-04-09 06:05:00|215.05|212.25|214.62|211.82|215.26|212.46|214.2|211.4|0
1617948600000|2021-04-09 06:10:00|214.52|211.72|214.73|211.93|214.73|211.93|214.41|211.61|0
1617948900000|2021-04-09 06:15:00|214.68|211.88|214.83|212.03|214.94|212.14|214.62|211.82|0
1617949200000|2021-04-09 06:20:00|214.72|211.92|214.62|211.82|214.83|212.03|214.3|211.5|0
1617949500000|2021-04-09 06:25:00|214.51|211.71|214.72|211.92|214.72|211.92|214.4|211.6|0
1617949800000|2021-04-09 06:30:00|214.78|211.98|215.04|212.24|215.36|212.56|214.72|211.92|0
1617950100000|2021-04-09 06:35:00|214.93|212.13|215.46|212.66|215.78|212.98|214.82|212.02|0
1617950400000|2021-04-09 06:40:00|215.35|212.55|215.25|212.45|215.73|212.93|215.25|212.45|0
1617950700000|2021-04-09 06:45:00|215.14|212.34|215.03|212.23|215.35|212.55|214.93|212.13|0
1617951000000|2021-04-09 06:50:00|214.93|212.13|214.92|212.12|215.14|212.34|214.82|212.02|0
1617951300000|2021-04-09 06:55:00|215.03|212.23|214.87|212.07|215.03|212.23|214.61|211.81|0
1617951600000|2021-04-09 07:00:00|215.03|212.23|214.92|212.12|215.45|212.65|214.71|211.91|0
1617951900000|2021-04-09 07:05:00|214.72|212.32|214.88|212.48|215.04|212.64|214.4|212|0
1617952200000|2021-04-09 07:10:00|214.93|212.53|215.04|212.64|215.14|212.74|214.72|212.32|0
1617952500000|2021-04-09 07:15:00|214.93|212.53|214.72|212.32|214.93|212.53|214.19|211.79|0
1617952800000|2021-04-09 07:20:00|214.82|212.42|214.61|212.21|214.82|212.42|214.08|211.68|0
1617953100000|2021-04-09 07:25:00|214.71|212.31|214.61|212.21|214.82|212.42|214.08|211.68|0
1617953400000|2021-04-09 07:30:00|214.71|212.31|215.14|212.74|215.24|212.84|214.71|212.31|0
1617953700000|2021-04-09 07:35:00|215.24|212.84|214.18|211.78|215.88|213.48|213.97|211.57|0
1617954000000|2021-04-09 07:40:00|214.29|211.89|213.75|211.35|214.29|211.89|213.23|210.83|0
1617954300000|2021-04-09 07:45:00|213.65|211.25|213.22|210.82|213.65|211.25|213.12|210.72|0
1617954600000|2021-04-09 07:50:00|213.12|210.72|212.7|210.3|213.65|211.25|212.7|210.3|0
1617954900000|2021-04-09 07:55:00|212.8|210.4|212.59|210.19|212.91|210.51|212.27|209.87|0
1617955200000|2021-04-09 08:00:00|212.69|210.29|213.43|211.03|213.43|211.03|212.59|210.19|0
1617955500000|2021-04-09 08:05:00|213.54|211.14|213.96|211.56|214.06|211.66|213.32|210.92|0
1617955800000|2021-04-09 08:10:00|214.06|211.66|214.91|212.51|215.12|212.72|213.96|211.56|0
1617956100000|2021-04-09 08:15:00|214.8|212.4|214.59|212.19|215.02|212.62|214.38|211.98|0
1617956400000|2021-04-09 08:20:00|214.7|212.3|214.59|212.19|214.7|212.3|214.38|211.98|0
1617956700000|2021-04-09 08:25:00|214.48|212.08|214.8|212.4|215.01|212.61|214.38|211.98|0
1617957000000|2021-04-09 08:30:00|214.91|212.51|214.8|212.4|215.01|212.61|214.59|212.19|0
1617957300000|2021-04-09 08:35:00|214.69|212.29|214.48|212.08|214.69|212.29|214.27|211.87|0
1617957600000|2021-04-09 08:40:00|214.43|212.03|213.95|211.55|214.48|212.08|213.84|211.44|0
1617957900000|2021-04-09 08:45:00|213.84|211.44|213.84|211.44|213.95|211.55|213.63|211.23|0
1617958200000|2021-04-09 08:50:00|213.94|211.54|213.94|211.54|214.05|211.65|213.84|211.44|0
1617958500000|2021-04-09 08:55:00|214|211.6|213.31|210.91|214.05|211.65|213.1|210.7|0
1617958800000|2021-04-09 09:00:00|213.36|210.96|214.05|211.65|214.05|211.65|213.36|210.96|0
1617959100000|2021-04-09 09:05:00|213.94|211.54|214.36|211.96|214.36|211.96|213.94|211.54|0
1617959400000|2021-04-09 09:10:00|214.26|211.86|213.72|211.32|214.36|211.96|213.62|211.22|0
1617959700000|2021-04-09 09:15:00|213.83|211.43|213.93|211.53|214.15|211.75|213.62|211.22|0
1617960000000|2021-04-09 09:20:00|214.04|211.64|213.72|211.32|214.15|211.75|213.62|211.22|0
1617960300000|2021-04-09 09:25:00|213.62|211.22|213.61|211.21|213.93|211.53|213.19|210.79|0
1617960600000|2021-04-09 09:30:00|213.51|211.11|213.61|211.21|213.61|211.21|213.4|211|0
1617960900000|2021-04-09 09:35:00|213.51|211.11|213.82|211.42|214.09|211.69|213.51|211.11|0
1617961200000|2021-04-09 09:40:00|213.93|211.53|213.71|211.31|214.14|211.74|213.71|211.31|0
1617961500000|2021-04-09 09:45:00|213.61|211.21|213.82|211.42|213.93|211.53|213.5|211.1|0
1617961800000|2021-04-09 09:50:00|214.03|211.63|213.82|211.42|214.56|212.16|213.82|211.42|0
1617962100000|2021-04-09 09:55:00|213.71|211.31|213.39|210.99|213.82|211.42|213.29|210.89|0
1617962400000|2021-04-09 10:00:00|213.5|211.1|213.39|210.99|213.81|211.41|213.29|210.89|0
1617962700000|2021-04-09 10:05:00|213.5|211.1|213.28|210.88|213.5|211.1|213.18|210.78|0
1617963000000|2021-04-09 10:10:00|213.39|210.99|214.02|211.62|214.02|211.62|213.39|210.99|0
1617963300000|2021-04-09 10:15:00|214.13|211.73|214.13|211.73|214.55|212.15|213.91|211.51|0
1617963600000|2021-04-09 10:20:00|214.34|211.94|214.65|212.25|214.65|212.25|214.34|211.94|0
1617963900000|2021-04-09 10:25:00|214.87|212.47|214.65|212.25|215.08|212.68|214.44|212.04|0
1617964200000|2021-04-09 10:30:00|214.55|212.15|214.12|211.72|214.65|212.25|214.02|211.62|0
1617964500000|2021-04-09 10:35:00|214.23|211.83|213.8|211.4|214.44|212.04|213.8|211.4|0
1617964800000|2021-04-09 10:40:00|213.91|211.51|213.38|210.98|214.12|211.72|213.27|210.87|0
1617965100000|2021-04-09 10:45:00|213.48|211.08|213.8|211.4|213.8|211.4|213.38|210.98|0
1617965400000|2021-04-09 10:50:00|213.69|211.29|213.53|211.13|213.75|211.35|213.27|210.87|0
1617965700000|2021-04-09 10:55:00|213.59|211.19|214.11|211.71|214.11|211.71|213.58|211.18|0
1617966000000|2021-04-09 11:00:00|214.22|211.82|213.21|210.81|214.22|211.82|213.05|210.65|0
1617966300000|2021-04-09 11:05:00|213.26|210.86|212.95|210.55|213.26|210.86|212.84|210.44|0
1617966600000|2021-04-09 11:10:00|212.84|210.44|213.05|210.65|213.05|210.65|212.84|210.44|0
1617966900000|2021-04-09 11:15:00|212.94|210.54|212.94|210.54|213.05|210.65|212.84|210.44|0
1617967200000|2021-04-09 11:20:00|213.05|210.65|211.68|209.28|213.05|210.65|211.47|209.07|0
1617967500000|2021-04-09 11:25:00|211.57|209.17|211.73|209.33|211.89|209.49|211.36|208.96|0
1617967800000|2021-04-09 11:30:00|211.78|209.38|211.89|209.49|212.2|209.8|211.78|209.38|0
1617968100000|2021-04-09 11:35:00|211.99|209.59|212.09|209.69|212.2|209.8|211.78|209.38|0
1617968400000|2021-04-09 11:40:00|212.2|209.8|212.62|210.22|212.62|210.22|211.99|209.59|0
1617968700000|2021-04-09 11:45:00|212.72|210.32|212.93|210.53|213.14|210.74|212.72|210.32|0
1617969000000|2021-04-09 11:50:00|212.99|210.59|212.14|209.74|213.04|210.64|212.09|209.69|0
1617969300000|2021-04-09 11:55:00|212.19|209.79|212.82|210.42|212.93|210.53|212.19|209.79|0
1617969600000|2021-04-09 12:00:00|212.72|210.32|212.82|210.42|213.03|210.63|212.72|210.32|0
1617969900000|2021-04-09 12:05:00|212.93|210.53|213.98|211.58|213.98|211.58|212.82|210.42|0
1617970200000|2021-04-09 12:10:00|214.09|211.69|214.51|212.11|214.51|212.11|213.88|211.48|0
1617970500000|2021-04-09 12:15:00|214.4|212|213.98|211.58|214.72|212.32|213.98|211.58|0
1617970800000|2021-04-09 12:20:00|213.87|211.47|214.51|212.11|214.83|212.43|213.87|211.47|0
1617971100000|2021-04-09 12:25:00|214.72|212.32|214.35|211.95|214.83|212.43|214.19|211.79|0
1617971400000|2021-04-09 12:30:00|214.29|211.89|214.14|211.74|214.82|212.42|213.87|211.47|0
1617971700000|2021-04-09 12:35:00|213.87|211.47|214.82|212.42|215.03|212.63|213.66|211.26|0
1617972000000|2021-04-09 12:40:00|214.93|212.53|215.46|213.06|215.46|213.06|214.82|212.42|0
1617972300000|2021-04-09 12:45:00|215.35|212.95|216.84|214.44|217.38|214.98|215.35|212.95|0
1617972600000|2021-04-09 12:50:00|216.95|214.55|217.05|214.65|217.16|214.76|216.52|214.12|0
1617972900000|2021-04-09 12:55:00|216.95|214.55|217.16|214.76|217.59|215.19|216.84|214.44|0
1617973200000|2021-04-09 13:00:00|217.27|214.87|217.99|215.59|217.99|215.59|216.76|214.36|0
1617973500000|2021-04-09 13:05:00|218.09|215.69|217.77|215.37|218.84|216.44|217.66|215.26|0
1617973800000|2021-04-09 13:10:00|217.88|215.48|217.68|215.28|218.77|216.37|217.45|215.05|0
1617974100000|2021-04-09 13:15:00|217.57|215.17|217.57|215.17|217.89|215.49|217.47|215.07|0
1617974400000|2021-04-09 13:20:00|217.68|215.28|216.93|214.53|217.68|215.28|216.82|214.42|0
1617974700000|2021-04-09 13:25:00|216.82|214.42|216.61|214.21|216.93|214.53|216.4|214|0
1617975000000|2021-04-09 13:30:00|216.72|214.32|215.23|212.83|216.93|214.53|215.01|212.61|0
1617975300000|2021-04-09 13:35:00|215.44|213.04|215.12|212.72|216.07|213.67|214.91|212.51|0
1617975600000|2021-04-09 13:40:00|215.01|212.61|214.69|212.29|215.44|213.04|214.69|212.29|0
1617975900000|2021-04-09 13:45:00|214.38|211.98|214.48|212.08|215.33|212.93|214.38|211.98|0
1617976200000|2021-04-09 13:50:00|214.37|211.97|214.06|211.66|214.8|212.4|213.84|211.44|0
1617976500000|2021-04-09 13:55:00|214.27|211.87|213.74|211.34|214.37|211.97|213.63|211.23|0
1617976800000|2021-04-09 14:00:00|213.84|211.44|213.21|210.81|213.84|211.44|213|210.6|0
1617977100000|2021-04-09 14:05:00|213.31|210.91|213.42|211.02|213.63|211.23|213|210.6|0
1617977400000|2021-04-09 14:10:00|213.31|210.91|214.26|211.86|214.26|211.86|213.1|210.7|0
1617977700000|2021-04-09 14:15:00|214.37|211.97|214.58|212.18|214.68|212.28|213.94|211.54|0
1617978000000|2021-04-09 14:20:00|214.47|212.07|215.4|213|215.5|213.1|214.05|211.65|0
1617978300000|2021-04-09 14:25:00|215.5|213.1|216.24|213.84|216.56|214.16|215.4|213|0
1617978600000|2021-04-09 14:30:00|216.45|214.05|215.55|213.15|216.98|214.58|215.34|212.94|0
1617978900000|2021-04-09 14:35:00|215.44|213.04|215.79|213.39|215.79|213.39|214.31|211.91|0
1617979200000|2021-04-09 14:40:00|215.89|213.49|217.3|214.9|217.4|215|215.47|213.07|0
1617979500000|2021-04-09 14:45:00|217.4|215|215.81|213.41|217.51|215.11|215.6|213.2|0
1617979800000|2021-04-09 14:50:00|215.92|213.52|216.02|213.62|216.44|214.04|215.6|213.2|0
1617980100000|2021-04-09 14:55:00|215.81|213.41|216.65|214.25|216.97|214.57|215.81|213.41|0
1617980400000|2021-04-09 15:00:00|216.76|214.36|216.55|214.15|216.87|214.47|215.49|213.09|0
1617980700000|2021-04-09 15:05:00|216.65|214.25|215.91|213.51|216.87|214.47|215.49|213.09|0
1617981000000|2021-04-09 15:10:00|215.8|213.4|215.06|212.66|216.23|213.83|215.06|212.66|0
1617981300000|2021-04-09 15:15:00|214.96|212.56|215.69|213.29|215.69|213.29|214.75|212.35|0
1617981600000|2021-04-09 15:20:00|215.59|213.19|215.38|212.98|215.9|213.5|214.95|212.55|0
1617981900000|2021-04-09 15:25:00|215.48|213.08|215.48|213.08|215.59|213.19|215.16|212.76|0
1617982200000|2021-04-09 15:30:00|215.37|212.97|214.74|212.34|215.69|213.29|214.74|212.34|0
1617982500000|2021-04-09 15:35:00|214.84|212.44|214.53|212.13|214.95|212.55|214.53|212.13|0
1617982800000|2021-04-09 15:40:00|214.42|212.02|214.52|212.12|214.74|212.34|214|211.6|0
1617983100000|2021-04-09 15:45:00|214.63|212.23|214.31|211.91|214.73|212.33|214.1|211.7|0
1617983400000|2021-04-09 15:50:00|214.21|211.81|214.42|212.02|215.11|212.71|213.68|211.28|0
1617983700000|2021-04-09 15:55:00|214.32|211.92|214.42|212.02|214.53|212.13|214.11|211.71|0
1617984000000|2021-04-09 16:00:00|214.53|212.13|214.31|211.91|214.74|212.34|214.31|211.91|0
1617984300000|2021-04-09 16:05:00|214.42|212.02|214.94|212.54|214.94|212.54|214.21|211.81|0
1617984600000|2021-04-09 16:10:00|215.05|212.65|215.15|212.75|215.26|212.86|214.84|212.44|0
1617984900000|2021-04-09 16:15:00|214.94|212.54|214.83|212.43|215.36|212.96|214.73|212.33|0
1617985200000|2021-04-09 16:20:00|214.94|212.54|214.52|212.12|215.04|212.64|214.31|211.91|0
1617985500000|2021-04-09 16:25:00|214.62|212.22|214.94|212.54|214.94|212.54|214.52|212.12|0
1617985800000|2021-04-09 16:30:00|214.83|212.43|214.72|212.32|214.94|212.54|214.51|212.11|0
1617986100000|2021-04-09 16:35:00|214.83|212.43|214.51|212.11|214.83|212.43|214.3|211.9|0
1617986400000|2021-04-09 16:40:00|214.62|212.22|214.2|211.8|214.62|212.22|214.09|211.69|0
1617986700000|2021-04-09 16:45:00|214.3|211.9|214.4|212|214.4|212|213.77|211.37|0
1617987000000|2021-04-09 16:50:00|214.3|211.9|214.3|211.9|214.72|212.32|214.3|211.9|0
1617987300000|2021-04-09 16:55:00|214.4|212|213.98|211.58|214.4|212|213.98|211.58|0
1617987600000|2021-04-09 17:00:00|213.88|211.48|214.5|212.1|214.5|212.1|213.87|211.47|0
1617987900000|2021-04-09 17:05:00|214.61|212.21|214.5|212.1|214.61|212.21|214.4|212|0
1617988200000|2021-04-09 17:10:00|214.4|212|214.4|212|214.5|212.1|214.19|211.79|0
1617988500000|2021-04-09 17:15:00|214.29|211.89|213.97|211.57|214.5|212.1|213.97|211.57|0
1617988800000|2021-04-09 17:20:00|213.87|211.47|214.08|211.68|214.24|211.84|213.66|211.26|0
1617989100000|2021-04-09 17:25:00|214.18|211.78|214.08|211.68|214.29|211.89|213.97|211.57|0
1617989400000|2021-04-09 17:30:00|213.97|211.57|213.44|211.04|214.07|211.67|213.34|210.94|0
1617989700000|2021-04-09 17:35:00|213.34|210.94|213.02|210.62|213.44|211.04|213.02|210.62|0
1617990000000|2021-04-09 17:40:00|212.92|210.52|212.81|210.41|213.02|210.62|212.71|210.31|0
1617990300000|2021-04-09 17:45:00|212.71|210.31|212.19|209.79|212.71|210.31|211.87|209.47|0
1617990600000|2021-04-09 17:50:00|212.29|209.89|212.6|210.2|212.81|210.41|212.29|209.89|0
1617990900000|2021-04-09 17:55:00|212.71|210.31|212.5|210.1|212.71|210.31|212.39|209.99|0
1617991200000|2021-04-09 18:00:00|212.39|209.99|212.29|209.89|212.7|210.3|211.97|209.57|0
1617991500000|2021-04-09 18:05:00|212.39|209.99|212.81|210.41|212.81|210.41|212.29|209.89|0
1617991800000|2021-04-09 18:10:00|212.91|210.51|212.91|210.51|214.55|212.15|212.91|210.51|0
1617992100000|2021-04-09 18:15:00|212.81|210.41|212.04|209.64|213.02|210.62|211.94|209.54|0
1617992400000|2021-04-09 18:20:00|212.15|209.75|212.25|209.85|212.56|210.16|212.04|209.64|0
1617992700000|2021-04-09 18:25:00|212.46|210.06|212.46|210.06|212.67|210.27|212.04|209.64|0
1617993000000|2021-04-09 18:30:00|212.56|210.16|212.45|210.05|213.08|210.68|212.35|209.95|0
1617993300000|2021-04-09 18:35:00|212.56|210.16|212.35|209.95|212.87|210.47|212.35|209.95|0
1617993600000|2021-04-09 18:40:00|212.24|209.84|212.56|210.16|212.77|210.37|212.04|209.64|0
1617993900000|2021-04-09 18:45:00|212.66|210.26|212.24|209.84|212.66|210.26|212.03|209.63|0
1617994200000|2021-04-09 18:50:00|212.34|209.94|211.37|208.97|212.34|209.94|211.37|208.97|0
1617994500000|2021-04-09 18:55:00|211.42|209.02|211.99|209.59|212.1|209.7|211.37|208.97|0
1617994800000|2021-04-09 19:00:00|212.1|209.7|212.1|209.7|212.31|209.91|211.78|209.38|0
1617995100000|2021-04-09 19:05:00|212.2|209.8|212.51|210.11|212.72|210.32|212.1|209.7|0
1617995400000|2021-04-09 19:10:00|212.62|210.22|212.62|210.22|212.82|210.42|212.3|209.9|0
1617995700000|2021-04-09 19:15:00|212.51|210.11|211.57|209.17|212.51|210.11|211.46|209.06|0
1617996000000|2021-04-09 19:20:00|211.67|209.27|209.7|207.3|211.67|209.27|209.7|207.3|0
1617996300000|2021-04-09 19:25:00|209.59|207.19|208.45|206.05|209.7|207.3|208.45|206.05|0
1617996600000|2021-04-09 19:30:00|208.25|205.85|208.18|205.78|209.71|207.31|207.42|205.02|0
1617996900000|2021-04-09 19:35:00|208.08|205.68|207.77|205.37|208.08|205.68|207.05|204.65|0
1617997200000|2021-04-09 19:40:00|207.76|205.36|208.48|206.08|208.48|206.08|207.46|205.06|0
1617997500000|2021-04-09 19:45:00|208.59|206.19|207.35|204.95|208.59|206.19|207.25|204.85|0
1617997800000|2021-04-09 19:50:00|206.94|204.54|206.73|204.33|207.55|205.15|205.92|203.52|0
1617998100000|2021-04-09 19:55:00|206.63|204.23|207.36|204.96|207.97|205.57|206.32|203.92|0
1617998400000|2021-04-09 20:00:00|207.15|204.75|209.09|206.69|209.3|206.9|206.95|204.55|0
1617998700000|2021-04-09 20:05:00|209.19|206.79|210.32|207.92|210.32|207.92|209.19|206.79|0
1617999000000|2021-04-09 20:10:00|210.42|208.02|210.27|207.87|210.94|208.54|210.11|207.71|0
1618211100000|2021-04-12 07:05:00|211.41|209.01|210.38|207.98|211.51|209.11|210.38|207.98|0
1618211400000|2021-04-12 07:10:00|210.27|207.87|209.76|207.36|210.27|207.87|209.45|207.05|0
1618211700000|2021-04-12 07:15:00|209.65|207.25|210.06|207.66|210.17|207.77|209.45|207.05|0
1618212000000|2021-04-12 07:20:00|210.17|207.77|211.15|208.75|211.3|208.9|210.17|207.77|0
1618212300000|2021-04-12 07:25:00|211.09|208.69|210.99|208.59|211.56|209.16|210.89|208.49|0
1618212600000|2021-04-12 07:30:00|211.09|208.69|210.68|208.28|211.35|208.95|210.68|208.28|0
1618212900000|2021-04-12 07:35:00|210.57|208.17|210.99|208.59|211.19|208.79|210.06|207.66|0
1618213200000|2021-04-12 07:40:00|211.09|208.69|211.19|208.79|211.35|208.95|210.78|208.38|0
1618213500000|2021-04-12 07:45:00|211.29|208.89|210.88|208.48|211.4|209|210.88|208.48|0
1618213800000|2021-04-12 07:50:00|210.78|208.38|210.77|208.37|210.98|208.58|210.36|207.96|0
1618214100000|2021-04-12 07:55:00|210.67|208.27|211.08|208.68|211.29|208.89|210.57|208.17|0
1618214400000|2021-04-12 08:00:00|210.98|208.58|210.15|207.75|210.98|208.58|210.05|207.65|0
1618214700000|2021-04-12 08:05:00|210.05|207.65|210.56|208.16|211.08|208.68|209.95|207.55|0
1618215000000|2021-04-12 08:10:00|210.46|208.06|210.56|208.16|210.56|208.16|209.84|207.44|0
1618215300000|2021-04-12 08:15:00|210.46|208.06|211.08|208.68|211.28|208.88|210.35|207.95|0
1618215600000|2021-04-12 08:20:00|210.97|208.57|211.07|208.67|211.38|208.98|210.87|208.47|0
1618215900000|2021-04-12 08:25:00|210.97|208.57|211.59|209.19|211.59|209.19|210.76|208.36|0
1618216200000|2021-04-12 08:30:00|211.38|208.98|211.38|208.98|211.59|209.19|211.17|208.77|0
1618216500000|2021-04-12 08:35:00|211.48|209.08|210.97|208.57|211.59|209.19|210.86|208.46|0
1618216800000|2021-04-12 08:40:00|210.86|208.46|211.07|208.67|211.58|209.18|210.86|208.46|0
1618217100000|2021-04-12 08:45:00|211.17|208.77|210.86|208.46|211.17|208.77|210.71|208.31|0
1618217400000|2021-04-12 08:50:00|210.75|208.35|210.44|208.04|210.81|208.41|210.24|207.84|0
1618217700000|2021-04-12 08:55:00|210.34|207.94|210.34|207.94|210.55|208.15|210.24|207.84|0
1618218000000|2021-04-12 09:00:00|210.24|207.84|210.44|208.04|210.44|208.04|210.13|207.73|0
1618218300000|2021-04-12 09:05:00|210.34|207.94|210.03|207.63|210.34|207.94|209.92|207.52|0
1618218600000|2021-04-12 09:10:00|210.13|207.73|210.33|207.93|210.44|208.04|210.13|207.73|0
1618218900000|2021-04-12 09:15:00|210.23|207.83|209.92|207.52|210.23|207.83|209.82|207.42|0
1618219200000|2021-04-12 09:20:00|210.02|207.62|209.61|207.21|210.02|207.62|209.61|207.21|0
1618219500000|2021-04-12 09:25:00|209.71|207.31|209.3|206.9|210.02|207.62|209.2|206.8|0
1618219800000|2021-04-12 09:30:00|209.2|206.8|209.81|207.41|209.91|207.51|209.2|206.8|0
1618220100000|2021-04-12 09:35:00|209.71|207.31|209.5|207.1|209.71|207.31|209.19|206.79|0
1618220400000|2021-04-12 09:40:00|209.4|207|209.09|206.69|209.4|207|208.88|206.48|0
1618220700000|2021-04-12 09:45:00|209.19|206.79|209.4|207|209.5|207.1|209.09|206.69|0
1618221000000|2021-04-12 09:50:00|209.29|206.89|209.19|206.79|209.5|207.1|209.19|206.79|0
1618221300000|2021-04-12 09:55:00|209.08|206.68|209.19|206.79|209.19|206.79|208.98|206.58|0
1618221600000|2021-04-12 10:00:00|209.29|206.89|209.8|207.4|210.01|207.61|209.29|206.89|0
1618221900000|2021-04-12 10:05:00|209.7|207.3|209.59|207.19|209.9|207.5|209.59|207.19|0
1618222200000|2021-04-12 10:10:00|209.7|207.3|209.18|206.78|209.7|207.3|209.08|206.68|0
1618222500000|2021-04-12 10:15:00|209.08|206.68|210.11|207.71|210.11|207.71|209.08|206.68|0
1618222800000|2021-04-12 10:20:00|210.41|208.01|210.1|207.7|210.41|208.01|209.9|207.5|0
1618223100000|2021-04-12 10:25:00|210|207.6|210.31|207.91|210.41|208.01|209.9|207.5|0
1618223400000|2021-04-12 10:30:00|210.2|207.8|210.2|207.8|210.31|207.91|210|207.6|0
1618223700000|2021-04-12 10:35:00|210.1|207.7|210|207.6|210.31|207.91|209.89|207.49|0
1618224000000|2021-04-12 10:40:00|210.1|207.7|210.1|207.7|210.1|207.7|209.89|207.49|0
1618224300000|2021-04-12 10:45:00|209.99|207.59|209.79|207.39|210.2|207.8|209.79|207.39|0
1618224600000|2021-04-12 10:50:00|209.68|207.28|209.99|207.59|210.09|207.69|209.68|207.28|0
1618224900000|2021-04-12 10:55:00|209.89|207.49|209.99|207.59|209.99|207.59|209.78|207.38|0
1618225200000|2021-04-12 11:00:00|209.78|207.38|209.47|207.07|209.89|207.49|209.47|207.07|0
1618225500000|2021-04-12 11:05:00|209.37|206.97|209.16|206.76|209.37|206.97|208.96|206.56|0
1618225800000|2021-04-12 11:10:00|209.06|206.66|208.96|206.56|209.06|206.66|208.55|206.15|0
1618226100000|2021-04-12 11:15:00|208.85|206.45|208.65|206.25|209.16|206.76|208.54|206.14|0
1618226400000|2021-04-12 11:20:00|208.6|206.2|208.03|205.63|208.65|206.25|208.03|205.63|0
1618226700000|2021-04-12 11:25:00|208.13|205.73|208.34|205.94|208.44|206.04|208.13|205.73|0
1618227000000|2021-04-12 11:30:00|208.33|205.93|208.85|206.45|208.85|206.45|208.23|205.83|0
1618227300000|2021-04-12 11:35:00|208.95|206.55|209.05|206.65|209.36|206.96|208.95|206.55|0
1618227600000|2021-04-12 11:40:00|208.95|206.55|208.53|206.13|208.95|206.55|208.53|206.13|0
1618227900000|2021-04-12 11:45:00|208.43|206.03|209.66|207.26|209.77|207.37|208.43|206.03|0
1618228200000|2021-04-12 11:50:00|209.56|207.16|209.25|206.85|209.66|207.26|209.25|206.85|0
1618228500000|2021-04-12 11:55:00|209.35|206.95|209.45|207.05|209.66|207.26|209.35|206.95|0
1618228800000|2021-04-12 12:00:00|209.14|206.74|209.76|207.36|209.76|207.36|209.14|206.74|0
1618229100000|2021-04-12 12:05:00|209.86|207.46|209.24|206.84|209.86|207.46|209.14|206.74|0
1618229400000|2021-04-12 12:10:00|209.35|206.95|209.86|207.46|209.96|207.56|209.35|206.95|0
1618229700000|2021-04-12 12:15:00|209.76|207.36|209.65|207.25|209.86|207.46|209.55|207.15|0
1618230000000|2021-04-12 12:20:00|209.55|207.15|209.4|207|209.86|207.46|209.14|206.74|0
1618230300000|2021-04-12 12:25:00|209.34|206.94|208.98|206.58|209.44|207.04|208.93|206.53|0
1618230600000|2021-04-12 12:30:00|208.93|206.53|208.93|206.53|209.03|206.63|208.72|206.32|0
1618230900000|2021-04-12 12:35:00|208.82|206.42|209.03|206.63|209.24|206.84|208.72|206.32|0
1618231200000|2021-04-12 12:40:00|208.93|206.53|208.82|206.42|209.03|206.63|208.62|206.22|0
1618231500000|2021-04-12 12:45:00|208.72|206.32|208.51|206.11|208.72|206.32|208.41|206.01|0
1618231800000|2021-04-12 12:50:00|208.41|206.01|208.51|206.11|208.72|206.32|208.41|206.01|0
1618232100000|2021-04-12 12:55:00|208.61|206.21|208.92|206.52|208.92|206.52|208.61|206.21|0
1618232400000|2021-04-12 13:00:00|208.82|206.42|208.2|205.8|208.92|206.52|207.79|205.39|0
1618232700000|2021-04-12 13:05:00|208.3|205.9|208.51|206.11|208.71|206.31|208.3|205.9|0
1618233000000|2021-04-12 13:10:00|208.4|206|207.89|205.49|208.4|206|207.89|205.49|0
1618233300000|2021-04-12 13:15:00|207.79|205.39|208.3|205.9|208.5|206.1|207.68|205.28|0
1618233600000|2021-04-12 13:20:00|208.4|206|208.5|206.1|208.6|206.2|208.09|205.69|0
1618233900000|2021-04-12 13:25:00|208.6|206.2|209.42|207.02|209.52|207.12|208.5|206.1|0
1618234200000|2021-04-12 13:30:00|209.32|206.92|208.29|205.89|209.52|207.12|208.19|205.79|0
1618234500000|2021-04-12 13:35:00|208.19|205.79|207.06|204.66|208.39|205.99|206.86|204.46|0
1618234800000|2021-04-12 13:40:00|206.96|204.56|207.67|205.27|208.08|205.68|206.96|204.56|0
1618235100000|2021-04-12 13:45:00|207.57|205.17|209.52|207.12|209.62|207.22|207.37|204.97|0
1618235400000|2021-04-12 13:50:00|209.72|207.32|210.34|207.94|211.06|208.66|209.72|207.32|0
1618235700000|2021-04-12 13:55:00|210.55|208.15|209.41|207.01|210.6|208.2|209.41|207.01|0
1618236000000|2021-04-12 14:00:00|209.31|206.91|209.45|207.05|209.55|207.15|208.54|206.14|0
1618236300000|2021-04-12 14:05:00|209.55|207.15|209.45|207.05|210.37|207.97|209.24|206.84|0
1618236600000|2021-04-12 14:10:00|209.55|207.15|210.06|207.66|210.48|208.08|209.55|207.15|0
1618236900000|2021-04-12 14:15:00|210.17|207.77|209.24|206.84|210.27|207.87|209.04|206.64|0
1618237200000|2021-04-12 14:20:00|209.14|206.74|208.83|206.43|209.34|206.94|208.63|206.23|0
1618237500000|2021-04-12 14:25:00|208.73|206.33|210.16|207.76|210.57|208.17|208.73|206.33|0
1618237800000|2021-04-12 14:30:00|209.85|207.45|210.88|208.48|211.19|208.79|209.85|207.45|0
1618238100000|2021-04-12 14:35:00|210.98|208.58|211.6|209.2|212.02|209.62|210.88|208.48|0
1618238400000|2021-04-12 14:40:00|211.5|209.1|213.54|211.14|214.05|211.65|211.08|208.68|0
1618238700000|2021-04-12 14:45:00|213.64|211.24|212.09|209.69|213.85|211.45|211.98|209.58|0
1618239000000|2021-04-12 14:50:00|211.98|209.58|211.98|209.58|212.6|210.2|211.47|209.07|0
1618239300000|2021-04-12 14:55:00|211.88|209.48|211.88|209.48|211.98|209.58|211.47|209.07|0
1618239600000|2021-04-12 15:00:00|211.67|209.27|211.46|209.06|211.67|209.27|211.05|208.65|0
1618239900000|2021-04-12 15:05:00|211.26|208.86|211.98|209.58|212.08|209.68|211.26|208.86|0
1618240200000|2021-04-12 15:10:00|212.08|209.68|211.77|209.37|212.39|209.99|211.56|209.16|0
1618240500000|2021-04-12 15:15:00|211.87|209.47|210.74|208.34|212.39|209.99|210.74|208.34|0
1618240800000|2021-04-12 15:20:00|210.64|208.24|210.74|208.34|211.15|208.75|210.53|208.13|0
1618241100000|2021-04-12 15:25:00|210.94|208.54|210.74|208.34|211.15|208.75|210.74|208.34|0
1618241400000|2021-04-12 15:30:00|210.53|208.13|211.35|208.95|211.35|208.95|210.53|208.13|0
1618241700000|2021-04-12 15:35:00|211.56|209.16|211.35|208.95|212.07|209.67|211.14|208.74|0
1618242000000|2021-04-12 15:40:00|211.55|209.15|210.73|208.33|212.17|209.77|210.63|208.23|0
1618242300000|2021-04-12 15:45:00|210.63|208.23|211.45|209.05|211.55|209.15|210.63|208.23|0
1618242600000|2021-04-12 15:50:00|211.55|209.15|210.52|208.12|211.86|209.46|210.32|207.92|0
1618242900000|2021-04-12 15:55:00|210.42|208.02|210.11|207.71|210.52|208.12|210.01|207.61|0
1618243200000|2021-04-12 16:00:00|210.01|207.61|210.01|207.61|210.31|207.91|210.01|207.61|0
1618243500000|2021-04-12 16:05:00|209.9|207.5|210.62|208.22|210.62|208.22|209.9|207.5|0
1618243800000|2021-04-12 16:10:00|210.72|208.32|210.52|208.12|210.82|208.42|210.21|207.81|0
1618244100000|2021-04-12 16:15:00|210.41|208.01|210.82|208.42|211.44|209.04|210.31|207.91|0
1618244400000|2021-04-12 16:20:00|210.72|208.32|210.31|207.91|210.82|208.42|210.2|207.8|0
1618244700000|2021-04-12 16:25:00|210.2|207.8|209.38|206.98|210.31|207.91|209.28|206.88|0
1618245000000|2021-04-12 16:30:00|209.49|207.09|207.86|205.46|209.49|207.09|207.86|205.46|0
1618245300000|2021-04-12 16:35:00|207.75|205.35|208.16|205.76|208.57|206.17|207.75|205.35|0
1618245600000|2021-04-12 16:40:00|208.06|205.66|207.55|205.15|208.26|205.86|207.55|205.15|0
1618245900000|2021-04-12 16:45:00|207.65|205.25|208.05|205.65|208.16|205.76|207.45|205.05|0
1618246200000|2021-04-12 16:50:00|207.95|205.55|207.85|205.45|208.15|205.75|207.75|205.35|0
1618246500000|2021-04-12 16:55:00|207.95|205.55|207.95|205.55|207.95|205.55|207.54|205.14|0
1618246800000|2021-04-12 17:00:00|207.85|205.45|207.95|205.55|207.95|205.55|207.64|205.24|0
1618247100000|2021-04-12 17:05:00|207.84|205.44|208.35|205.95|208.35|205.95|207.84|205.44|0
1618247400000|2021-04-12 17:10:00|208.25|205.85|208.76|206.36|208.96|206.56|208.25|205.85|0
1618247700000|2021-04-12 17:15:00|208.65|206.25|209.16|206.76|209.47|207.07|208.65|206.25|0
1618248000000|2021-04-12 17:20:00|209.06|206.66|209.98|207.58|209.98|207.58|208.96|206.56|0
1618248300000|2021-04-12 17:25:00|209.77|207.37|209.67|207.27|209.88|207.48|209.47|207.07|0
1618248600000|2021-04-12 17:30:00|209.77|207.37|210.08|207.68|210.39|207.99|209.77|207.37|0
1618248900000|2021-04-12 17:35:00|209.98|207.58|210.49|208.09|210.69|208.29|209.98|207.58|0
1618249200000|2021-04-12 17:40:00|210.59|208.19|211.2|208.8|211.2|208.8|210.49|208.09|0
1618249500000|2021-04-12 17:45:00|211.1|208.7|210.17|207.77|211.1|208.7|210.07|207.67|0
1618249800000|2021-04-12 17:50:00|210.28|207.88|210.89|208.49|211.2|208.8|210.28|207.88|0
1618250100000|2021-04-12 17:55:00|210.79|208.39|211.71|209.31|212.12|209.72|210.69|208.29|0
1618250400000|2021-04-12 18:00:00|211.81|209.41|211.2|208.8|211.81|209.41|210.58|208.18|0
1618250700000|2021-04-12 18:05:00|211.09|208.69|210.68|208.28|211.81|209.41|210.37|207.97|0
1618251000000|2021-04-12 18:10:00|210.58|208.18|210.37|207.97|210.78|208.38|210.37|207.97|0
1618251300000|2021-04-12 18:15:00|210.47|208.07|210.37|207.97|210.68|208.28|210.27|207.87|0
1618251600000|2021-04-12 18:20:00|210.27|207.87|210.88|208.48|210.98|208.58|210.16|207.76|0
1618251900000|2021-04-12 18:25:00|210.98|208.58|210.26|207.86|211.39|208.99|210.16|207.76|0
1618252200000|2021-04-12 18:30:00|210.16|207.76|210.77|208.37|210.88|208.48|210.16|207.76|0
1618252500000|2021-04-12 18:35:00|210.88|208.48|210.26|207.86|210.88|208.48|210.26|207.86|0
1618252800000|2021-04-12 18:40:00|210.36|207.96|210.77|208.37|211.29|208.89|210.26|207.86|0
1618253100000|2021-04-12 18:45:00|210.87|208.47|210.87|208.47|211.28|208.88|210.67|208.27|0
1618253400000|2021-04-12 18:50:00|210.97|208.57|211.69|209.29|212.11|209.71|210.97|208.57|0
1618253700000|2021-04-12 18:55:00|211.59|209.19|211.28|208.88|211.69|209.29|211.13|208.73|0
1618254000000|2021-04-12 19:00:00|211.38|208.98|212|209.6|212.21|209.81|211.28|208.88|0
1618254300000|2021-04-12 19:05:00|211.9|209.5|210.97|208.57|211.9|209.5|210.66|208.26|0
1618254600000|2021-04-12 19:10:00|210.86|208.46|211.79|209.39|211.79|209.39|210.76|208.36|0
1618254900000|2021-04-12 19:15:00|211.89|209.49|211.68|209.28|212.41|210.01|211.58|209.18|0
1618255200000|2021-04-12 19:20:00|211.48|209.08|210.04|207.64|211.48|209.08|210.04|207.64|0
1618255500000|2021-04-12 19:25:00|210.14|207.74|210.55|208.15|210.65|208.25|210.04|207.64|0
1618255800000|2021-04-12 19:30:00|210.45|208.05|210.86|208.46|211.06|208.66|210.24|207.84|0
1618256100000|2021-04-12 19:35:00|210.75|208.35|207.03|204.63|210.86|208.46|206.92|204.52|0
1618256400000|2021-04-12 19:40:00|206.92|204.52|206.01|203.61|207.13|204.73|205.9|203.5|0
1618256700000|2021-04-12 19:45:00|205.8|203.4|205.7|203.3|206.11|203.71|205.4|203|0
1618257000000|2021-04-12 19:50:00|205.6|203.2|205.58|203.18|206.38|203.98|204.69|202.29|0
1618257300000|2021-04-12 19:55:00|205.68|203.28|205.88|203.48|207.2|204.8|205.57|203.17|0
1618257600000|2021-04-12 20:00:00|205.37|202.97|206.18|203.78|206.18|203.78|204.56|202.16|0
1618257900000|2021-04-12 20:05:00|206.08|203.68|205.67|203.27|206.08|203.68|205.57|203.17|0
1618258200000|2021-04-12 20:10:00|205.77|203.37|205.72|203.32|206.18|203.78|205.72|203.32|0
1618258500000|2021-04-12 20:15:00|205.92|203.12|205.97|203.17|205.97|203.17|205.78|202.98|0
1618258800000|2021-04-12 20:20:00|205.94|203.14|205.98|203.18|206.05|203.25|205.94|203.14|0
1618259100000|2021-04-12 20:25:00|205.96|203.16|205.83|203.03|205.98|203.18|205.82|203.02|0
1618259400000|2021-04-12 20:30:00|205.82|203.02|205.92|203.12|206.12|203.32|205.61|202.81|0
1618259700000|2021-04-12 20:35:00|205.82|203.02|205.51|202.71|205.92|203.12|205.51|202.71|0
1618260000000|2021-04-12 20:40:00|205.61|202.81|205.51|202.71|206.02|203.22|205.41|202.61|0
1618260300000|2021-04-12 20:45:00|205.41|202.61|205.51|202.71|205.61|202.81|205.3|202.5|0
1618260600000|2021-04-12 20:50:00|205.61|202.81|205.3|202.5|205.71|202.91|205.1|202.3|0
1618260900000|2021-04-12 20:55:00|205.4|202.6|205.4|202.6|205.61|202.81|205.3|202.5|0
1618261200000|2021-04-12 21:00:00|205.66|202.86|205.59|202.79|205.66|202.86|205.59|202.79|0
1618261500000|2021-04-12 21:05:00|205.58|202.78|205.71|202.91|205.76|202.96|205.58|202.78|0
1618261800000|2021-04-12 21:10:00|205.65|202.85|205.75|202.95|205.75|202.95|205.64|202.84|0
1618262100000|2021-04-12 21:15:00|205.74|202.94|205.8|203|205.8|203|205.74|202.94|0
1618262400000|2021-04-12 21:20:00|205.75|202.95|205.66|202.86|205.8|203|205.59|202.79|0
1618262700000|2021-04-12 21:25:00|205.69|202.89|205.69|202.89|205.72|202.92|205.69|202.89|0
1618263000000|2021-04-12 21:30:00|205.65|202.85|205.66|202.86|205.66|202.86|205.62|202.82|0
1618263300000|2021-04-12 21:35:00|205.73|202.93|205.66|202.86|205.76|202.96|205.63|202.83|0
1618263600000|2021-04-12 21:40:00|205.61|202.81|205.62|202.82|205.73|202.93|205.61|202.81|0
1618263900000|2021-04-12 21:45:00|205.51|202.71|205.58|202.78|205.58|202.78|205.51|202.71|0
1618264200000|2021-04-12 21:50:00|205.62|202.82|205.59|202.79|205.62|202.82|205.52|202.72|0
1618264500000|2021-04-12 21:55:00|205.65|202.85|205.52|202.72|205.65|202.85|205.52|202.72|0
1618264800000|2021-04-12 22:00:00|205.38|202.58|205.22|202.42|205.73|202.93|205.12|202.32|0
1618265100000|2021-04-12 22:05:00|205.33|202.53|205.83|203.03|206.03|203.23|205.33|202.53|0
1618265400000|2021-04-12 22:10:00|205.93|203.13|206.13|203.33|206.24|203.44|205.93|203.13|0
1618265700000|2021-04-12 22:15:00|206.08|203.28|205.93|203.13|206.13|203.33|205.83|203.03|0
1618266000000|2021-04-12 22:20:00|205.83|203.03|206.03|203.23|206.03|203.23|205.73|202.93|0
1618266300000|2021-04-12 22:25:00|206.13|203.33|206.03|203.23|206.13|203.33|205.93|203.13|0
1618266600000|2021-04-12 22:30:00|206.13|203.33|206.03|203.23|206.13|203.33|206.03|203.23|0
1618266900000|2021-04-12 22:35:00|206.02|203.22|206.02|203.22|206.13|203.33|206.02|203.22|0
1618267200000|2021-04-12 22:40:00|205.97|203.17|206.02|203.22|206.02|203.22|205.82|203.02|0
1618267500000|2021-04-12 22:45:00|205.92|203.12|205.92|203.12|205.92|203.12|205.82|203.02|0
1618267800000|2021-04-12 22:50:00|205.82|203.02|206.02|203.22|206.02|203.22|205.82|203.02|0
1618268100000|2021-04-12 22:55:00|206.12|203.32|206.02|203.22|206.12|203.32|206.02|203.22|0
1618268400000|2021-04-12 23:00:00|206.17|203.37|206.42|203.62|206.52|203.72|206.12|203.32|0
1618268700000|2021-04-12 23:05:00|206.32|203.52|206.42|203.62|206.52|203.72|206.12|203.32|0
1618269000000|2021-04-12 23:10:00|206.47|203.67|206.52|203.72|206.52|203.72|206.42|203.62|0
1618269300000|2021-04-12 23:15:00|206.42|203.62|206.31|203.51|206.47|203.67|206.31|203.51|0
1618269600000|2021-04-12 23:20:00|206.37|203.57|206.31|203.51|206.41|203.61|206.31|203.51|0
1618269900000|2021-04-12 23:25:00|206.41|203.61|206.21|203.41|206.51|203.71|206.21|203.41|0
1618270200000|2021-04-12 23:30:00|206.16|203.36|205.7|202.9|206.16|203.36|205.4|202.6|0
1618270500000|2021-04-12 23:35:00|205.6|202.8|205.7|202.9|205.7|202.9|205.5|202.7|0
1618270800000|2021-04-12 23:40:00|205.6|202.8|205.39|202.59|205.6|202.8|205.39|202.59|0
1618271100000|2021-04-12 23:45:00|205.29|202.49|204.99|202.19|205.29|202.49|204.99|202.19|0
1618271400000|2021-04-12 23:50:00|205.09|202.29|205.49|202.69|205.49|202.69|205.09|202.29|0
1618271700000|2021-04-12 23:55:00|205.39|202.59|205.79|202.99|205.79|202.99|205.39|202.59|0
1618272000000|2021-04-13 00:00:00|205.69|202.89|206.2|203.4|206.3|203.5|205.39|202.59|0
1618272300000|2021-04-13 00:05:00|206.3|203.5|205.79|202.99|206.4|203.6|205.79|202.99|0
1618272600000|2021-04-13 00:10:00|205.69|202.89|205.28|202.48|205.79|202.99|205.18|202.38|0
1618272900000|2021-04-13 00:15:00|205.18|202.38|205.68|202.88|205.68|202.88|205.18|202.38|0
1618273200000|2021-04-13 00:20:00|205.79|202.99|206.09|203.29|206.09|203.29|205.48|202.68|0
1618273500000|2021-04-13 00:25:00|206.29|203.49|205.78|202.98|206.29|203.49|205.58|202.78|0
1618273800000|2021-04-13 00:30:00|205.68|202.88|205.78|202.98|205.78|202.98|205.48|202.68|0
1618274100000|2021-04-13 00:35:00|205.68|202.88|205.88|203.08|205.98|203.18|205.68|202.88|0
1618274400000|2021-04-13 00:40:00|205.78|202.98|205.88|203.08|205.88|203.08|205.58|202.78|0
1618274700000|2021-04-13 00:45:00|205.78|202.98|206.18|203.38|206.28|203.48|205.78|202.98|0
1618275000000|2021-04-13 00:50:00|206.23|203.43|206.28|203.48|206.38|203.58|206.08|203.28|0
1618275300000|2021-04-13 00:55:00|206.18|203.38|205.87|203.07|206.28|203.48|205.87|203.07|0
1618275600000|2021-04-13 01:00:00|205.97|203.17|205.97|203.17|205.97|203.17|205.47|202.67|0
1618275900000|2021-04-13 01:05:00|206.07|203.27|206.17|203.37|206.28|203.48|206.07|203.27|0
1618276200000|2021-04-13 01:10:00|205.97|203.17|206.17|203.37|206.28|203.48|205.97|203.17|0
1618276500000|2021-04-13 01:15:00|205.97|203.17|206.48|203.68|206.48|203.68|205.97|203.17|0
1618276800000|2021-04-13 01:20:00|206.37|203.57|206.37|203.57|206.58|203.78|206.17|203.37|0
1618277100000|2021-04-13 01:25:00|206.27|203.47|205.66|202.86|206.27|203.47|205.66|202.86|0
1618277400000|2021-04-13 01:30:00|205.76|202.96|205.96|203.16|205.96|203.16|205.15|202.35|0
1618277700000|2021-04-13 01:35:00|206.06|203.26|205.96|203.16|206.27|203.47|205.66|202.86|0
1618278000000|2021-04-13 01:40:00|205.81|203.01|205.96|203.16|206.06|203.26|205.66|202.86|0
1618278300000|2021-04-13 01:45:00|205.86|203.06|205.86|203.06|206.16|203.36|205.75|202.95|0
1618278600000|2021-04-13 01:50:00|205.75|202.95|205.85|203.05|205.96|203.16|205.65|202.85|0
1618278900000|2021-04-13 01:55:00|205.96|203.16|206.26|203.46|206.36|203.56|205.85|203.05|0
1618279200000|2021-04-13 02:00:00|206.36|203.56|206.05|203.25|206.36|203.56|205.85|203.05|0
1618279500000|2021-04-13 02:05:00|205.95|203.15|205.75|202.95|206.05|203.25|205.75|202.95|0
1618279800000|2021-04-13 02:10:00|205.65|202.85|205.95|203.15|206.15|203.35|205.65|202.85|0
1618280100000|2021-04-13 02:15:00|205.85|203.05|205.85|203.05|205.95|203.15|205.74|202.94|0
1618280400000|2021-04-13 02:20:00|205.74|202.94|205.84|203.04|205.84|203.04|205.54|202.74|0
1618280700000|2021-04-13 02:25:00|205.74|202.94|205.64|202.84|205.84|203.04|205.54|202.74|0
1618281000000|2021-04-13 02:30:00|205.54|202.74|205.54|202.74|205.54|202.74|205.33|202.53|0
1618281300000|2021-04-13 02:35:00|205.43|202.63|205.94|203.14|206.04|203.24|205.33|202.53|0
1618281600000|2021-04-13 02:40:00|205.84|203.04|206.04|203.24|206.04|203.24|205.74|202.94|0
1618281900000|2021-04-13 02:45:00|205.94|203.14|205.73|202.93|206.04|203.24|205.73|202.93|0
1618282200000|2021-04-13 02:50:00|205.84|203.04|205.94|203.14|206.04|203.24|205.73|202.93|0
1618282500000|2021-04-13 02:55:00|206.04|203.24|205.63|202.83|206.04|203.24|205.63|202.83|0
1618282800000|2021-04-13 03:00:00|205.43|202.63|205.27|202.47|205.53|202.73|205.22|202.42|0
1618283100000|2021-04-13 03:05:00|205.32|202.52|205.32|202.52|205.32|202.52|205.22|202.42|0
1618283400000|2021-04-13 03:10:00|205.22|202.42|205.32|202.52|205.42|202.62|205.12|202.32|0
1618283700000|2021-04-13 03:15:00|205.42|202.62|205.32|202.52|205.42|202.62|205.22|202.42|0
1618284000000|2021-04-13 03:20:00|205.22|202.42|205.62|202.82|205.82|203.02|205.22|202.42|0
1618284300000|2021-04-13 03:25:00|205.72|202.92|205.82|203.02|205.92|203.12|205.62|202.82|0
1618284600000|2021-04-13 03:30:00|205.72|202.92|205.52|202.72|205.72|202.92|205.52|202.72|0
1618284900000|2021-04-13 03:35:00|205.51|202.71|205.51|202.71|205.62|202.82|205.41|202.61|0
1618285200000|2021-04-13 03:40:00|205.62|202.82|205.61|202.81|205.72|202.92|205.51|202.71|0
1618285500000|2021-04-13 03:45:00|205.56|202.76|205.71|202.91|205.71|202.91|205.51|202.71|0
1618285800000|2021-04-13 03:50:00|205.81|203.01|206.12|203.32|206.22|203.42|205.71|202.91|0
1618286100000|2021-04-13 03:55:00|206.22|203.42|206.12|203.32|206.32|203.52|206.01|203.21|0
1618286400000|2021-04-13 04:00:00|206.22|203.42|206.32|203.52|206.52|203.72|206.12|203.32|0
1618286700000|2021-04-13 04:05:00|206.42|203.62|206.52|203.72|206.62|203.82|206.32|203.52|0
1618287000000|2021-04-13 04:10:00|206.62|203.82|206.31|203.51|206.62|203.82|206.21|203.41|0
1618287300000|2021-04-13 04:15:00|206.42|203.62|206.41|203.61|206.52|203.72|206.31|203.51|0
1618287600000|2021-04-13 04:20:00|206.31|203.51|206.31|203.51|206.31|203.51|206.21|203.41|0
1618287900000|2021-04-13 04:25:00|206.41|203.61|206.41|203.61|206.51|203.71|206.41|203.61|0
1618288200000|2021-04-13 04:30:00|206.51|203.71|206.92|204.12|206.92|204.12|206.36|203.56|0
1618288500000|2021-04-13 04:35:00|206.82|204.02|206.81|204.01|206.92|204.12|206.61|203.81|0
1618288800000|2021-04-13 04:40:00|206.92|204.12|206.81|204.01|206.92|204.12|206.71|203.91|0
1618289100000|2021-04-13 04:45:00|206.91|204.11|207.32|204.52|207.32|204.52|206.81|204.01|0
1618289400000|2021-04-13 04:50:00|207.42|204.62|207.42|204.62|207.83|205.03|207.32|204.52|0
1618289700000|2021-04-13 04:55:00|207.32|204.52|207.32|204.52|207.32|204.52|207.21|204.41|0
1618290000000|2021-04-13 05:00:00|207.52|204.72|207.72|204.92|207.83|205.03|207.42|204.62|0
1618290300000|2021-04-13 05:05:00|207.62|204.82|208.03|205.23|208.13|205.33|207.62|204.82|0
1618290600000|2021-04-13 05:10:00|208.13|205.33|208.13|205.33|208.13|205.33|207.72|204.92|0
1618290900000|2021-04-13 05:15:00|208.03|205.23|208.23|205.43|208.43|205.63|207.92|205.12|0
1618291200000|2021-04-13 05:20:00|208.18|205.38|208.43|205.63|208.84|206.04|208.18|205.38|0
1618291500000|2021-04-13 05:25:00|208.54|205.74|207.92|205.12|208.54|205.74|207.92|205.12|0
1618291800000|2021-04-13 05:30:00|207.82|205.02|207.92|205.12|208.02|205.22|207.71|204.91|0
1618292100000|2021-04-13 05:35:00|208.02|205.22|207.92|205.12|208.53|205.73|207.92|205.12|0
1618292400000|2021-04-13 05:40:00|208.02|205.22|207.51|204.71|208.02|205.22|207.51|204.71|0
1618292700000|2021-04-13 05:45:00|207.61|204.81|207.3|204.5|207.71|204.91|207.3|204.5|0
1618293000000|2021-04-13 05:50:00|207.4|204.6|207.6|204.8|207.71|204.91|207.3|204.5|0
1618293300000|2021-04-13 05:55:00|207.71|204.91|207.6|204.8|207.81|205.01|207.5|204.7|0
1618293600000|2021-04-13 06:00:00|207.5|204.7|207.29|204.49|208.01|205.21|207.19|204.39|0
1618293900000|2021-04-13 06:05:00|207.4|204.6|207.91|205.11|208.01|205.21|207.29|204.49|0
1618294200000|2021-04-13 06:10:00|207.8|205|207.6|204.8|208.21|205.41|207.55|204.75|0
1618294500000|2021-04-13 06:15:00|207.49|204.69|207.19|204.39|207.9|205.1|207.19|204.39|0
1618294800000|2021-04-13 06:20:00|207.29|204.49|207.39|204.59|207.49|204.69|207.08|204.28|0
1618295100000|2021-04-13 06:25:00|207.29|204.49|206.88|204.08|207.39|204.59|206.88|204.08|0
1618295400000|2021-04-13 06:30:00|206.98|204.18|206.77|203.97|207.28|204.48|206.67|203.87|0
1618295700000|2021-04-13 06:35:00|206.88|204.08|207.08|204.28|207.18|204.38|206.67|203.87|0
1618296000000|2021-04-13 06:40:00|206.98|204.18|206.77|203.97|206.98|204.18|206.67|203.87|0
1618296300000|2021-04-13 06:45:00|206.87|204.07|206.87|204.07|206.97|204.17|206.57|203.77|0
1618296600000|2021-04-13 06:50:00|206.97|204.17|206.87|204.07|206.97|204.17|206.77|203.97|0
1618296900000|2021-04-13 06:55:00|206.97|204.17|206.87|204.07|207.17|204.37|206.87|204.07|0
1618297200000|2021-04-13 07:00:00|206.97|204.17|206.56|203.76|206.97|204.17|206.15|203.35|0
1618297500000|2021-04-13 07:05:00|206.36|203.96|206.36|203.96|206.46|204.06|206.05|203.65|0
1618297800000|2021-04-13 07:10:00|206.31|203.91|206.76|204.36|206.76|204.36|206.31|203.91|0
1618298100000|2021-04-13 07:15:00|206.66|204.26|206.31|203.91|206.66|204.26|206.15|203.75|0
1618298400000|2021-04-13 07:20:00|206.35|203.95|206.05|203.65|206.46|204.06|206.05|203.65|0
1618298700000|2021-04-13 07:25:00|205.84|203.44|205.84|203.44|205.95|203.55|205.74|203.34|0
1618299000000|2021-04-13 07:30:00|205.94|203.54|205.84|203.44|205.94|203.54|205.54|203.14|0
1618299300000|2021-04-13 07:35:00|205.74|203.34|205.13|202.73|205.84|203.44|205.13|202.73|0
1618299600000|2021-04-13 07:40:00|205.03|202.63|205.74|203.34|205.74|203.34|205.03|202.63|0
1618299900000|2021-04-13 07:45:00|205.84|203.44|206.24|203.84|206.45|204.05|205.84|203.44|0
1618300200000|2021-04-13 07:50:00|206.34|203.94|205.73|203.33|206.34|203.94|205.73|203.33|0
1618300500000|2021-04-13 07:55:00|205.63|203.23|205.02|202.62|205.63|203.23|205.02|202.62|0
1618300800000|2021-04-13 08:00:00|205.12|202.72|205.02|202.62|205.32|202.92|205.02|202.62|0
1618301100000|2021-04-13 08:05:00|204.82|202.42|205.22|202.82|205.42|203.02|204.61|202.21|0
1618301400000|2021-04-13 08:10:00|205.12|202.72|205.12|202.72|205.32|202.92|205.12|202.72|0
1618301700000|2021-04-13 08:15:00|205.22|202.82|205.32|202.92|205.42|203.02|205.12|202.72|0
1618302000000|2021-04-13 08:20:00|205.42|203.02|205.01|202.61|205.42|203.02|205.01|202.61|0
1618302300000|2021-04-13 08:25:00|204.91|202.51|204.91|202.51|205.11|202.71|204.91|202.51|0
1618302600000|2021-04-13 08:30:00|205.01|202.61|205.11|202.71|205.21|202.81|205.01|202.61|0
1618302900000|2021-04-13 08:35:00|205.16|202.76|205.11|202.71|205.21|202.81|205.01|202.61|0
1618303200000|2021-04-13 08:40:00|205.01|202.61|205.11|202.71|205.21|202.81|205.01|202.61|0
1618303500000|2021-04-13 08:45:00|205.01|202.61|205.31|202.91|205.31|202.91|205.01|202.61|0
1618303800000|2021-04-13 08:50:00|205.51|203.11|205.51|203.11|205.61|203.21|205.41|203.01|0
1618304100000|2021-04-13 08:55:00|205.61|203.21|205.41|203.01|205.71|203.31|205.41|203.01|0
1618304400000|2021-04-13 09:00:00|205.51|203.11|205.71|203.31|205.71|203.31|205.4|203|0
1618304700000|2021-04-13 09:05:00|205.61|203.21|205.5|203.1|205.81|203.41|205.5|203.1|0
1618305000000|2021-04-13 09:10:00|205.45|203.05|205.5|203.1|205.5|203.1|205.3|202.9|0
1618305300000|2021-04-13 09:15:00|205.4|203|204.99|202.59|205.5|203.1|204.79|202.39|0
1618305600000|2021-04-13 09:20:00|204.89|202.49|205.19|202.79|205.19|202.79|204.79|202.39|0
1618305900000|2021-04-13 09:25:00|205.09|202.69|205.29|202.89|205.29|202.89|205.09|202.69|0
1618306200000|2021-04-13 09:30:00|205.4|203|205.19|202.79|205.5|203.1|205.09|202.69|0
1618306500000|2021-04-13 09:35:00|205.09|202.69|205.09|202.69|205.19|202.79|204.99|202.59|0
1618306800000|2021-04-13 09:40:00|205.19|202.79|204.88|202.48|205.19|202.79|204.88|202.48|0
1618307100000|2021-04-13 09:45:00|204.98|202.58|204.98|202.58|205.19|202.79|204.94|202.54|0
1618307400000|2021-04-13 09:50:00|205.08|202.68|204.58|202.18|205.08|202.68|204.58|202.18|0
1618307700000|2021-04-13 09:55:00|204.63|202.23|203.36|200.96|204.68|202.28|203.26|200.86|0
1618308000000|2021-04-13 10:00:00|203.26|200.86|204.07|201.67|204.17|201.77|203.16|200.76|0
1618308300000|2021-04-13 10:05:00|204.02|201.62|204.62|202.22|204.77|202.37|203.97|201.57|0
1618308600000|2021-04-13 10:10:00|204.67|202.27|204.77|202.37|204.97|202.57|204.57|202.17|0
1618308900000|2021-04-13 10:15:00|204.93|202.53|205.18|202.78|205.28|202.88|204.87|202.47|0
1618309200000|2021-04-13 10:20:00|205.28|202.88|205.27|202.87|205.48|203.08|205.07|202.67|0
1618309500000|2021-04-13 10:25:00|205.23|202.83|205.58|203.18|205.58|203.18|205.17|202.77|0
1618309800000|2021-04-13 10:30:00|205.48|203.08|205.58|203.18|205.68|203.28|205.37|202.97|0
1618310100000|2021-04-13 10:35:00|205.47|203.07|205.68|203.28|205.68|203.28|205.47|203.07|0
1618310400000|2021-04-13 10:40:00|205.78|203.38|205.88|203.48|205.98|203.58|205.78|203.38|0
1618310700000|2021-04-13 10:45:00|205.98|203.58|205.77|203.37|205.98|203.58|205.67|203.27|0
1618311000000|2021-04-13 10:50:00|205.72|203.32|205.47|203.07|205.72|203.32|205.26|202.86|0
1618311300000|2021-04-13 10:55:00|205.57|203.17|207.09|204.69|207.71|205.31|205.47|203.07|0
1618311600000|2021-04-13 11:00:00|207.15|204.75|213.07|210.67|213.07|210.67|207.15|204.75|0
1618311900000|2021-04-13 11:05:00|213.28|210.88|212.82|210.42|213.86|211.46|211.32|208.92|0
1618312200000|2021-04-13 11:10:00|212.72|210.32|211.04|208.64|213.34|210.94|210.99|208.59|0
1618312500000|2021-04-13 11:15:00|210.99|208.59|210.78|208.38|211.51|209.11|210.73|208.33|0
1618312800000|2021-04-13 11:20:00|210.73|208.33|210.67|208.27|210.78|208.38|210.05|207.65|0
1618313100000|2021-04-13 11:25:00|210.98|208.58|211.45|209.05|211.87|209.47|210.98|208.58|0
1618313400000|2021-04-13 11:30:00|211.5|209.1|210.88|208.48|211.91|209.51|210.67|208.27|0
1618313700000|2021-04-13 11:35:00|210.77|208.37|209.74|207.34|210.77|208.37|209.53|207.13|0
1618314000000|2021-04-13 11:40:00|209.64|207.24|209.63|207.23|209.84|207.44|209.53|207.13|0
1618314300000|2021-04-13 11:45:00|209.53|207.13|209.74|207.34|210.56|208.16|209.53|207.13|0
1618314600000|2021-04-13 11:50:00|209.84|207.44|210.56|208.16|210.66|208.26|209.74|207.34|0
1618314900000|2021-04-13 11:55:00|210.51|208.11|210.45|208.05|210.56|208.16|209.94|207.54|0
1618315200000|2021-04-13 12:00:00|210.56|208.16|209.94|207.54|210.66|208.26|209.83|207.43|0
1618315500000|2021-04-13 12:05:00|210.04|207.64|209.42|207.02|210.25|207.85|209.42|207.02|0
1618315800000|2021-04-13 12:10:00|209.52|207.12|209.11|206.71|209.63|207.23|209.01|206.61|0
1618316100000|2021-04-13 12:15:00|209.01|206.61|209.11|206.71|209.52|207.12|209|206.6|0
1618316400000|2021-04-13 12:20:00|209.21|206.81|209.11|206.71|209.52|207.12|209|206.6|0
1618316700000|2021-04-13 12:25:00|209.06|206.66|209.62|207.22|209.88|207.48|209.06|206.66|0
1618317000000|2021-04-13 12:30:00|210.81|208.41|207.36|204.96|210.81|208.41|206.85|204.45|0
1618317300000|2021-04-13 12:35:00|207.26|204.86|205.83|203.43|207.56|205.16|205.63|203.23|0
1618317600000|2021-04-13 12:40:00|205.93|203.53|206.03|203.63|206.24|203.84|205.73|203.33|0
1618317900000|2021-04-13 12:45:00|205.83|203.43|205.32|202.92|205.93|203.53|205.32|202.92|0
1618318200000|2021-04-13 12:50:00|205.52|203.12|205.62|203.22|205.62|203.22|205.42|203.02|0
1618318500000|2021-04-13 12:55:00|205.67|203.27|204.91|202.51|205.72|203.32|204.91|202.51|0
1618318800000|2021-04-13 13:00:00|205.06|202.66|204.7|202.3|205.11|202.71|204.4|202|0
1618319100000|2021-04-13 13:05:00|204.81|202.41|206.48|204.08|207.79|205.39|204.6|202.2|0
1618319400000|2021-04-13 13:10:00|206.58|204.18|206.88|204.48|207.08|204.68|206.27|203.87|0
1618319700000|2021-04-13 13:15:00|206.98|204.58|207.08|204.68|207.59|205.19|206.78|204.38|0
1618320000000|2021-04-13 13:20:00|206.98|204.58|206.98|204.58|207.34|204.94|206.78|204.38|0
1618320300000|2021-04-13 13:25:00|207.08|204.68|207.28|204.88|207.49|205.09|206.87|204.47|0
1618320600000|2021-04-13 13:30:00|207.08|204.68|207.59|205.19|207.79|205.39|206.77|204.37|0
1618320900000|2021-04-13 13:35:00|207.28|204.88|206.77|204.37|207.69|205.29|206.47|204.07|0
1618321200000|2021-04-13 13:40:00|206.87|204.47|208.4|206|208.5|206.1|206.87|204.47|0
1618321500000|2021-04-13 13:45:00|208.3|205.9|207.89|205.49|208.81|206.41|207.68|205.28|0
1618321800000|2021-04-13 13:50:00|207.99|205.59|206.97|204.57|207.99|205.59|206.56|204.16|0
1618322100000|2021-04-13 13:55:00|206.87|204.47|206.15|203.75|207.17|204.77|206.15|203.75|0
1618322400000|2021-04-13 14:00:00|205.85|203.45|205.14|202.74|205.85|203.45|204.84|202.44|0
1618322700000|2021-04-13 14:05:00|205.34|202.94|205.14|202.74|205.75|203.35|205.14|202.74|0
1618323000000|2021-04-13 14:10:00|205.04|202.64|205.34|202.94|205.64|203.24|205.04|202.64|0
1618323300000|2021-04-13 14:15:00|205.44|203.04|205.74|203.34|205.74|203.34|205.24|202.84|0
1618323600000|2021-04-13 14:20:00|205.84|203.44|205.94|203.54|206.15|203.75|205.64|203.24|0
1618323900000|2021-04-13 14:25:00|205.84|203.44|205.43|203.03|206.04|203.64|205.43|203.03|0
1618324200000|2021-04-13 14:30:00|205.33|202.93|205.08|202.68|205.64|203.24|204.42|202.02|0
1618324500000|2021-04-13 14:35:00|205.03|202.63|205.73|203.33|206.04|203.64|204.73|202.33|0
1618324800000|2021-04-13 14:40:00|205.63|203.23|205.13|202.73|205.84|203.44|204.92|202.52|0
1618325100000|2021-04-13 14:45:00|205.03|202.63|205.43|203.03|205.63|203.23|204.82|202.42|0
1618325400000|2021-04-13 14:50:00|205.53|203.13|206.24|203.84|206.34|203.94|205.43|203.03|0
1618325700000|2021-04-13 14:55:00|206.13|203.73|205.93|203.53|206.34|203.94|205.93|203.53|0
1618326000000|2021-04-13 15:00:00|206.03|203.63|205.73|203.33|206.03|203.63|205.02|202.62|0
1618326300000|2021-04-13 15:05:00|205.62|203.22|205.32|202.92|205.83|203.43|205.32|202.92|0
1618326600000|2021-04-13 15:10:00|205.42|203.02|205.72|203.32|205.93|203.53|205.32|202.92|0
1618326900000|2021-04-13 15:15:00|205.82|203.42|205.52|203.12|206.13|203.73|205.42|203.02|0
1618327200000|2021-04-13 15:20:00|205.62|203.22|205.72|203.32|206.13|203.73|205.42|203.02|0
1618327500000|2021-04-13 15:25:00|205.62|203.22|205.11|202.71|205.72|203.32|205.11|202.71|0
1618327800000|2021-04-13 15:30:00|204.81|202.41|204.81|202.41|204.91|202.51|204.4|202|0
1618328100000|2021-04-13 15:35:00|205.01|202.61|205.71|203.31|206.22|203.82|204.81|202.41|0
1618328400000|2021-04-13 15:40:00|205.61|203.21|205.21|202.81|205.81|203.41|205.11|202.71|0
1618328700000|2021-04-13 15:45:00|205.31|202.91|205.41|203.01|205.61|203.21|205|202.6|0
1618329000000|2021-04-13 15:50:00|205.31|202.91|205.51|203.11|205.71|203.31|205.2|202.8|0
1618329300000|2021-04-13 15:55:00|205.61|203.21|204.9|202.5|205.61|203.21|204.9|202.5|0
1618329600000|2021-04-13 16:00:00|204.8|202.4|204.8|202.4|205|202.6|204.49|202.09|0
1618329900000|2021-04-13 16:05:00|205.1|202.7|205.4|203|205.5|203.1|205.1|202.7|0
1618330200000|2021-04-13 16:10:00|205.5|203.1|205.2|202.8|205.5|203.1|204.99|202.59|0
1618330500000|2021-04-13 16:15:00|205.09|202.69|204.89|202.49|205.5|203.1|204.79|202.39|0
1618330800000|2021-04-13 16:20:00|204.79|202.39|204.89|202.49|204.99|202.59|204.49|202.09|0
1618331100000|2021-04-13 16:25:00|204.79|202.39|205.29|202.89|205.29|202.89|204.79|202.39|0
1618331400000|2021-04-13 16:30:00|205.19|202.79|205.29|202.89|205.49|203.09|204.79|202.39|0
1618331700000|2021-04-13 16:35:00|205.19|202.79|205.39|202.99|205.39|202.99|205.09|202.69|0
1618332000000|2021-04-13 16:40:00|205.29|202.89|205.59|203.19|205.89|203.49|205.29|202.89|0
1618332300000|2021-04-13 16:45:00|205.69|203.29|205.69|203.29|206.09|203.69|205.39|202.99|0
1618332600000|2021-04-13 16:50:00|205.79|203.39|205.99|203.59|206.09|203.69|205.79|203.39|0
1618332900000|2021-04-13 16:55:00|206.09|203.69|206.7|204.3|206.7|204.3|205.99|203.59|0
1618333200000|2021-04-13 17:00:00|206.6|204.2|205.99|203.59|206.9|204.5|205.79|203.39|0
1618333500000|2021-04-13 17:05:00|205.89|203.49|206.09|203.69|206.6|204.2|205.48|203.08|0
1618333800000|2021-04-13 17:10:00|205.99|203.59|205.48|203.08|206.09|203.69|205.48|203.08|0
1618334100000|2021-04-13 17:15:00|205.58|203.18|205.27|202.87|205.78|203.38|205.17|202.77|0
1618334400000|2021-04-13 17:20:00|205.17|202.77|205.27|202.87|205.68|203.28|205.17|202.77|0
1618334700000|2021-04-13 17:25:00|205.37|202.97|205.27|202.87|205.37|202.97|205.07|202.67|0
1618335000000|2021-04-13 17:30:00|205.17|202.77|205.07|202.67|205.37|202.97|205.07|202.67|0
1618335300000|2021-04-13 17:35:00|205.17|202.77|204.76|202.36|205.27|202.87|204.66|202.26|0
1618335600000|2021-04-13 17:40:00|204.66|202.26|203.6|201.2|204.66|202.26|203.6|201.2|0
1618335900000|2021-04-13 17:45:00|203.7|201.3|203.8|201.4|203.9|201.5|203.6|201.2|0
1618336200000|2021-04-13 17:50:00|203.27|200.87|203.54|201.14|203.84|201.44|203.27|200.87|0
1618336500000|2021-04-13 17:55:00|203.43|201.03|203.53|201.13|203.53|201.13|203.23|200.83|0
1618336800000|2021-04-13 18:00:00|203.63|201.23|202.63|200.23|203.63|201.23|202.63|200.23|0
1618337100000|2021-04-13 18:05:00|202.73|200.33|203.13|200.73|203.23|200.83|202.63|200.23|0
1618337400000|2021-04-13 18:10:00|203.03|200.63|202.02|199.62|203.03|200.63|201.82|199.42|0
1618337700000|2021-04-13 18:15:00|201.92|199.52|201.72|199.32|202.32|199.92|201.62|199.22|0
1618338000000|2021-04-13 18:20:00|201.62|199.22|201.52|199.12|201.82|199.42|201.42|199.02|0
1618338300000|2021-04-13 18:25:00|201.42|199.02|201.52|199.12|201.72|199.32|201.42|199.02|0
1618338600000|2021-04-13 18:30:00|201.62|199.22|200.92|198.52|201.62|199.22|200.82|198.42|0
1618338900000|2021-04-13 18:35:00|201.02|198.62|201.41|199.01|201.51|199.11|200.82|198.42|0
1618339200000|2021-04-13 18:40:00|201.31|198.91|201.11|198.71|201.41|199.01|201.01|198.61|0
1618339500000|2021-04-13 18:45:00|201.01|198.61|200.61|198.21|201.21|198.81|200.61|198.21|0
1618339800000|2021-04-13 18:50:00|200.71|198.31|200.61|198.21|201.01|198.61|200.51|198.11|0
1618340100000|2021-04-13 18:55:00|200.51|198.11|200.11|197.71|200.51|198.11|199.81|197.41|0
1618340400000|2021-04-13 19:00:00|200.01|197.61|199.22|196.82|200.01|197.61|198.92|196.52|0
1618340700000|2021-04-13 19:05:00|199.31|196.91|198.72|196.32|199.51|197.11|198.62|196.22|0
1618341000000|2021-04-13 19:10:00|198.62|196.22|198.72|196.32|198.82|196.42|198.22|195.82|0
1618341300000|2021-04-13 19:15:00|198.62|196.22|198.62|196.22|199.21|196.81|198.42|196.02|0
1618341600000|2021-04-13 19:20:00|198.71|196.31|198.81|196.41|199.01|196.61|198.22|195.82|0
1618341900000|2021-04-13 19:25:00|198.71|196.31|198.81|196.41|198.91|196.51|198.52|196.12|0
1618342200000|2021-04-13 19:30:00|198.71|196.31|199.3|196.9|199.6|197.2|198.61|196.21|0
1618342500000|2021-04-13 19:35:00|199.4|197|200.49|198.09|200.49|198.09|199.4|197|0
1618342800000|2021-04-13 19:40:00|200.3|197.9|200.49|198.09|200.99|198.59|200.19|197.79|0
1618343100000|2021-04-13 19:45:00|200.59|198.19|200.19|197.79|200.69|198.29|199.99|197.59|0
1618343400000|2021-04-13 19:50:00|200.39|197.99|200.39|197.99|201.29|198.89|200.39|197.99|0
1618343700000|2021-04-13 19:55:00|200.29|197.89|201.35|198.95|202.61|200.21|199.99|197.59|0
1618344000000|2021-04-13 20:00:00|201.05|198.65|200.95|198.55|201.25|198.85|200.75|198.35|0
1618344300000|2021-04-13 20:05:00|200.85|198.45|200.65|198.25|201.15|198.75|200.65|198.25|0
1618344600000|2021-04-13 20:10:00|200.75|198.35|200.4|198|200.84|198.44|200.3|197.9|0
1618344900000|2021-04-13 20:15:00|200.72|197.92|200.77|197.97|200.77|197.97|200.64|197.84|0
1618345200000|2021-04-13 20:20:00|200.74|197.94|200.73|197.93|200.77|197.97|200.62|197.82|0
1618345500000|2021-04-13 20:25:00|200.72|197.92|200.76|197.96|200.76|197.96|200.62|197.82|0
1618345800000|2021-04-13 20:30:00|200.69|197.89|200.39|197.59|200.69|197.89|200.29|197.49|0
1618346100000|2021-04-13 20:35:00|200.29|197.49|200.69|197.89|200.69|197.89|200.19|197.39|0
1618346400000|2021-04-13 20:40:00|200.59|197.79|200.59|197.79|200.69|197.89|200.49|197.69|0
1618346700000|2021-04-13 20:45:00|200.49|197.69|200.78|197.98|200.89|198.09|200.49|197.69|0
1618347000000|2021-04-13 20:50:00|200.88|198.08|200.48|197.68|200.88|198.08|200.48|197.68|0
1618347300000|2021-04-13 20:55:00|200.58|197.78|200.68|197.88|201.08|198.28|200.48|197.68|0
1618347600000|2021-04-13 21:00:00|200.72|197.92|200.67|197.87|200.73|197.93|200.6|197.8|0
1618347900000|2021-04-13 21:05:00|200.68|197.88|200.67|197.87|200.7|197.9|200.67|197.87|0
1618348200000|2021-04-13 21:10:00|200.68|197.88|200.71|197.91|200.77|197.97|200.67|197.87|0
1618348500000|2021-04-13 21:15:00|200.72|197.92|200.83|198.03|200.91|198.11|200.72|197.92|0
1618348800000|2021-04-13 21:20:00|200.81|198.01|200.78|197.98|200.91|198.11|200.76|197.96|0
1618349100000|2021-04-13 21:25:00|200.74|197.94|200.78|197.98|200.85|198.05|200.74|197.94|0
1618349400000|2021-04-13 21:30:00|200.85|198.05|200.89|198.09|200.95|198.15|200.85|198.05|0
1618349700000|2021-04-13 21:35:00|200.82|198.02|200.67|197.87|200.91|198.11|200.67|197.87|0
1618350000000|2021-04-13 21:40:00|200.75|197.95|200.8|198|200.83|198.03|200.75|197.95|0
1618350300000|2021-04-13 21:45:00|200.82|198.02|200.79|197.99|200.84|198.04|200.79|197.99|0
1618350600000|2021-04-13 21:50:00|200.8|198|200.79|197.99|200.8|198|200.75|197.95|0
1618350900000|2021-04-13 21:55:00|200.8|198|200.74|197.94|200.8|198|200.64|197.84|0
1618351200000|2021-04-13 22:00:00|200.46|197.66|200.76|197.96|200.86|198.06|200.46|197.66|0
1618351500000|2021-04-13 22:05:00|200.81|198.01|201.1|198.3|201.2|198.4|200.81|198.01|0
1618351800000|2021-04-13 22:10:00|201.2|198.4|201.2|198.4|201.2|198.4|201|198.2|0
1618352100000|2021-04-13 22:15:00|201.3|198.5|201.1|198.3|201.3|198.5|201|198.2|0
1618352400000|2021-04-13 22:20:00|201|198.2|201.3|198.5|201.3|198.5|201|198.2|0
1618352700000|2021-04-13 22:25:00|201.4|198.6|201.2|198.4|201.5|198.7|201.2|198.4|0
1618353000000|2021-04-13 22:30:00|201.1|198.3|201.29|198.49|201.49|198.69|201|198.2|0
1618353300000|2021-04-13 22:35:00|201.19|198.39|201.49|198.69|201.49|198.69|201.19|198.39|0
1618353600000|2021-04-13 22:40:00|201.44|198.64|201.49|198.69|201.59|198.79|201.39|198.59|0
1618353900000|2021-04-13 22:45:00|201.59|198.79|201.49|198.69|201.59|198.79|201.49|198.69|0
1618354200000|2021-04-13 22:50:00|201.59|198.79|201.49|198.69|201.59|198.79|201.49|198.69|0
1618354500000|2021-04-13 22:55:00|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1618354800000|2021-04-13 23:00:00|201.29|198.49|201.48|198.68|201.68|198.88|201.29|198.49|0
1618355100000|2021-04-13 23:05:00|201.58|198.78|201.78|198.98|201.88|199.08|201.58|198.78|0
1618355400000|2021-04-13 23:10:00|201.83|199.03|201.98|199.18|201.98|199.18|201.78|198.98|0
1618355700000|2021-04-13 23:15:00|202.08|199.28|201.68|198.88|202.08|199.28|201.68|198.88|0
1618356000000|2021-04-13 23:20:00|201.78|198.98|201.78|198.98|201.78|198.98|201.58|198.78|0
1618356300000|2021-04-13 23:25:00|201.88|199.08|201.67|198.87|201.98|199.18|201.67|198.87|0
1618356600000|2021-04-13 23:30:00|201.73|198.93|201.57|198.77|201.73|198.93|201.37|198.57|0
1618356900000|2021-04-13 23:35:00|201.47|198.67|201.47|198.67|201.47|198.67|201.37|198.57|0
1618357200000|2021-04-13 23:40:00|201.57|198.77|201.67|198.87|201.67|198.87|201.47|198.67|0
1618357500000|2021-04-13 23:45:00|201.77|198.97|201.97|199.17|202.07|199.27|201.67|198.87|0
1618357800000|2021-04-13 23:50:00|202.07|199.27|201.77|198.97|202.07|199.27|201.67|198.87|0
1618358100000|2021-04-13 23:55:00|201.87|199.07|201.96|199.16|201.96|199.16|201.76|198.96|0
1618358400000|2021-04-14 00:00:00|202.06|199.26|202.06|199.26|202.16|199.36|201.66|198.86|0
1618358700000|2021-04-14 00:05:00|201.96|199.16|201.96|199.16|202.06|199.26|201.86|199.06|0
1618359000000|2021-04-14 00:10:00|202.06|199.26|202.06|199.26|202.16|199.36|201.86|199.06|0
1618359300000|2021-04-14 00:15:00|202.16|199.36|202.06|199.26|202.16|199.36|201.86|199.06|0
1618359600000|2021-04-14 00:20:00|202.16|199.36|201.96|199.16|202.16|199.36|201.96|199.16|0
1618359900000|2021-04-14 00:25:00|202.06|199.26|201.65|198.85|202.06|199.26|201.65|198.85|0
1618360200000|2021-04-14 00:30:00|201.75|198.95|201.85|199.05|201.95|199.15|201.65|198.85|0
1618360500000|2021-04-14 00:35:00|201.95|199.15|201.45|198.65|201.95|199.15|201.45|198.65|0
1618360800000|2021-04-14 00:40:00|201.35|198.55|201.15|198.35|201.45|198.65|200.85|198.05|0
1618361100000|2021-04-14 00:45:00|201.05|198.25|201.05|198.25|201.15|198.35|200.85|198.05|0
1618361400000|2021-04-14 00:50:00|201.15|198.35|201.75|198.95|201.75|198.95|201.15|198.35|0
1618361700000|2021-04-14 00:55:00|201.85|199.05|201.84|199.04|202.04|199.24|201.84|199.04|0
1618362000000|2021-04-14 01:00:00|201.94|199.14|201.74|198.94|202.04|199.24|201.64|198.84|0
1618362300000|2021-04-14 01:05:00|201.69|198.89|201.54|198.74|201.84|199.04|201.54|198.74|0
1618362600000|2021-04-14 01:10:00|201.64|198.84|201.44|198.64|201.74|198.94|201.44|198.64|0
1618362900000|2021-04-14 01:15:00|201.34|198.54|200.54|197.74|201.34|198.54|200.39|197.59|0
1618363200000|2021-04-14 01:20:00|200.64|197.84|200.84|198.04|201.04|198.24|200.59|197.79|0
1618363500000|2021-04-14 01:25:00|200.94|198.14|201.13|198.33|201.13|198.33|200.74|197.94|0
1618363800000|2021-04-14 01:30:00|201.23|198.43|201.73|198.93|201.83|199.03|201.23|198.43|0
1618364100000|2021-04-14 01:35:00|201.83|199.03|201.73|198.93|202.03|199.23|201.73|198.93|0
1618364400000|2021-04-14 01:40:00|201.63|198.83|201.43|198.63|201.63|198.83|201.03|198.23|0
1618364700000|2021-04-14 01:45:00|201.33|198.53|200.83|198.03|201.43|198.63|200.83|198.03|0
1618365000000|2021-04-14 01:50:00|200.73|197.93|200.13|197.33|200.73|197.93|200.13|197.33|0
1618365300000|2021-04-14 01:55:00|200.23|197.43|200.63|197.83|200.73|197.93|200.23|197.43|0
1618365600000|2021-04-14 02:00:00|200.53|197.73|200.82|198.02|200.92|198.12|200.43|197.63|0
1618365900000|2021-04-14 02:05:00|200.72|197.92|201.02|198.22|201.12|198.32|200.62|197.82|0
1618366200000|2021-04-14 02:10:00|201.12|198.32|201.22|198.42|201.32|198.52|201.02|198.22|0
1618366500000|2021-04-14 02:15:00|201.32|198.52|200.92|198.12|201.32|198.52|200.92|198.12|0
1618366800000|2021-04-14 02:20:00|200.82|198.02|201.01|198.21|201.02|198.22|200.82|198.02|0
1618367100000|2021-04-14 02:25:00|200.92|198.12|201.31|198.51|201.31|198.51|200.82|198.02|0
1618367400000|2021-04-14 02:30:00|201.21|198.41|200.81|198.01|201.21|198.41|200.71|197.91|0
1618367700000|2021-04-14 02:35:00|200.71|197.91|201.01|198.21|201.01|198.21|200.61|197.81|0
1618368000000|2021-04-14 02:40:00|200.91|198.11|201.21|198.41|201.31|198.51|200.91|198.11|0
1618368300000|2021-04-14 02:45:00|201.31|198.51|201.31|198.51|201.51|198.71|201.21|198.41|0
1618368600000|2021-04-14 02:50:00|201.21|198.41|201.7|198.9|201.7|198.9|201.21|198.41|0
1618368900000|2021-04-14 02:55:00|201.9|199.1|201.5|198.7|201.9|199.1|201.4|198.6|0
1618369200000|2021-04-14 03:00:00|201.4|198.6|201.7|198.9|201.8|199|201.4|198.6|0
1618369500000|2021-04-14 03:05:00|201.8|199|201.8|199|201.8|199|201.6|198.8|0
1618369800000|2021-04-14 03:10:00|201.9|199.1|201.6|198.8|201.9|199.1|201.6|198.8|0
1618370100000|2021-04-14 03:15:00|201.65|198.85|201.2|198.4|201.8|199|201.2|198.4|0
1618370400000|2021-04-14 03:20:00|201.3|198.5|201.59|198.79|201.59|198.79|201.19|198.39|0
1618370700000|2021-04-14 03:25:00|201.49|198.69|201.59|198.79|201.69|198.89|201.39|198.59|0
1618371000000|2021-04-14 03:30:00|201.54|198.74|201.19|198.39|201.54|198.74|201.19|198.39|0
1618371300000|2021-04-14 03:35:00|201.29|198.49|201.49|198.69|201.49|198.69|201.29|198.49|0
1618371600000|2021-04-14 03:40:00|201.59|198.79|201.49|198.69|201.59|198.79|201.39|198.59|0
1618371900000|2021-04-14 03:45:00|201.39|198.59|201.48|198.68|201.59|198.79|201.39|198.59|0
1618372200000|2021-04-14 03:50:00|201.38|198.58|201.38|198.58|201.48|198.68|201.28|198.48|0
1618372500000|2021-04-14 03:55:00|201.28|198.48|201.28|198.48|201.38|198.58|201.18|198.38|0
1618372800000|2021-04-14 04:00:00|201.18|198.38|201.18|198.38|201.18|198.38|200.98|198.18|0
1618373100000|2021-04-14 04:05:00|201.28|198.48|200.98|198.18|201.28|198.48|200.98|198.18|0
1618373400000|2021-04-14 04:10:00|200.88|198.08|200.98|198.18|201.08|198.28|200.88|198.08|0
1618373700000|2021-04-14 04:15:00|200.88|198.08|200.78|197.98|200.88|198.08|200.58|197.78|0
1618374000000|2021-04-14 04:20:00|200.88|198.08|200.87|198.07|200.97|198.17|200.67|197.87|0
1618374300000|2021-04-14 04:25:00|200.77|197.97|200.77|197.97|200.87|198.07|200.77|197.97|0
1618374600000|2021-04-14 04:30:00|200.87|198.07|200.67|197.87|200.87|198.07|200.67|197.87|0
1618374900000|2021-04-14 04:35:00|200.57|197.77|200.47|197.67|200.67|197.87|200.47|197.67|0
1618375200000|2021-04-14 04:40:00|200.37|197.57|200.37|197.57|200.37|197.57|200.17|197.37|0
1618375500000|2021-04-14 04:45:00|200.17|197.37|200.27|197.47|200.27|197.47|200.17|197.37|0
1618375800000|2021-04-14 04:50:00|200.17|197.37|199.77|196.97|200.17|197.37|199.67|196.87|0
1618376100000|2021-04-14 04:55:00|199.87|197.07|199.97|197.17|199.97|197.17|199.87|197.07|0
1618376400000|2021-04-14 05:00:00|199.87|197.07|200.16|197.36|200.26|197.46|199.77|196.97|0
1618376700000|2021-04-14 05:05:00|200.21|197.41|199.57|196.77|200.26|197.46|199.57|196.77|0
1618377000000|2021-04-14 05:10:00|199.37|196.57|199.56|196.76|199.57|196.77|199.17|196.37|0
1618377300000|2021-04-14 05:15:00|199.66|196.86|199.96|197.16|200.06|197.26|199.66|196.86|0
1618377600000|2021-04-14 05:20:00|200.06|197.26|199.66|196.86|200.06|197.26|199.66|196.86|0
1618377900000|2021-04-14 05:25:00|199.76|196.96|200.05|197.25|200.06|197.26|199.76|196.96|0
1618378200000|2021-04-14 05:30:00|199.96|197.16|200.05|197.25|200.05|197.25|199.66|196.86|0
1618378500000|2021-04-14 05:35:00|199.95|197.15|200.05|197.25|200.15|197.35|199.85|197.05|0
1618378800000|2021-04-14 05:40:00|200.15|197.35|199.75|196.95|200.25|197.45|199.45|196.65|0
1618379100000|2021-04-14 05:45:00|199.65|196.85|199.35|196.55|199.75|196.95|199.25|196.45|0
1618379400000|2021-04-14 05:50:00|199.45|196.65|200.66|197.86|200.66|197.86|199.25|196.45|0
1618379700000|2021-04-14 05:55:00|200.56|197.76|200.56|197.76|200.56|197.76|200.36|197.56|0
1618380000000|2021-04-14 06:00:00|200.46|197.66|200.65|197.85|200.75|197.95|200.36|197.56|0
1618380300000|2021-04-14 06:05:00|200.56|197.76|201.05|198.25|201.15|198.35|200.56|197.76|0
1618380600000|2021-04-14 06:10:00|201.15|198.35|201.64|198.84|201.64|198.84|201.15|198.35|0
1618380900000|2021-04-14 06:15:00|201.54|198.74|201.24|198.44|201.64|198.84|201.15|198.35|0
1618381200000|2021-04-14 06:20:00|201.34|198.54|202.14|199.34|202.24|199.44|201.34|198.54|0
1618381500000|2021-04-14 06:25:00|201.99|199.19|201.64|198.84|201.99|199.19|201.54|198.74|0
1618381800000|2021-04-14 06:30:00|201.74|198.94|201.44|198.64|201.84|199.04|201.44|198.64|0
1618382100000|2021-04-14 06:35:00|201.39|198.59|201.24|198.44|201.44|198.64|200.94|198.14|0
1618382400000|2021-04-14 06:40:00|201.14|198.34|201.14|198.34|201.14|198.34|200.74|197.94|0
1618382700000|2021-04-14 06:45:00|201.24|198.44|201.43|198.63|201.43|198.63|201.04|198.24|0
1618383000000|2021-04-14 06:50:00|201.53|198.73|201.53|198.73|201.63|198.83|201.43|198.63|0
1618383300000|2021-04-14 06:55:00|201.58|198.78|201.33|198.53|201.63|198.83|201.23|198.43|0
1618383600000|2021-04-14 07:00:00|201.53|198.73|201.63|198.83|201.73|198.93|201.23|198.43|0
1618383900000|2021-04-14 07:05:00|201.53|199.13|200.63|198.23|201.63|199.23|200.53|198.13|0
1618384200000|2021-04-14 07:10:00|200.73|198.33|200.43|198.03|201.03|198.63|200.43|198.03|0
1618384500000|2021-04-14 07:15:00|200.33|197.93|200.53|198.13|200.93|198.53|200.03|197.63|0
1618384800000|2021-04-14 07:20:00|200.63|198.23|200.82|198.42|201.22|198.82|200.53|198.13|0
1618385100000|2021-04-14 07:25:00|200.72|198.32|200.92|198.52|201.02|198.62|200.52|198.12|0
1618385400000|2021-04-14 07:30:00|201.12|198.72|200.13|197.73|201.12|198.72|200.03|197.63|0
1618385700000|2021-04-14 07:35:00|200.08|197.68|200.32|197.92|200.52|198.12|200.03|197.63|0
1618386000000|2021-04-14 07:40:00|200.52|198.12|200.72|198.32|200.72|198.32|200.32|197.92|0
1618386300000|2021-04-14 07:45:00|200.62|198.22|201.21|198.81|201.21|198.81|200.32|197.92|0
1618386600000|2021-04-14 07:50:00|201.11|198.71|201.81|199.41|201.91|199.51|201.11|198.71|0
1618386900000|2021-04-14 07:55:00|201.71|199.31|201.61|199.21|201.71|199.31|201.36|198.96|0
1618387200000|2021-04-14 08:00:00|201.71|199.31|201.11|198.71|201.81|199.41|201.01|198.61|0
1618387500000|2021-04-14 08:05:00|201.01|198.61|200.91|198.51|201.16|198.76|200.71|198.31|0
1618387800000|2021-04-14 08:10:00|201.01|198.61|200.71|198.31|201.01|198.61|200.51|198.11|0
1618388100000|2021-04-14 08:15:00|200.61|198.21|200.41|198.01|201.1|198.7|200.41|198.01|0
1618388400000|2021-04-14 08:20:00|200.31|197.91|200.31|197.91|200.31|197.91|199.81|197.41|0
1618388700000|2021-04-14 08:25:00|200.21|197.81|200.7|198.3|200.7|198.3|200.21|197.81|0
1618389000000|2021-04-14 08:30:00|200.5|198.1|199.91|197.51|200.5|198.1|199.91|197.51|0
1618389300000|2021-04-14 08:35:00|199.81|197.41|199.91|197.51|200.2|197.8|199.81|197.41|0
1618389600000|2021-04-14 08:40:00|199.81|197.41|200.1|197.7|200.2|197.8|199.71|197.31|0
1618389900000|2021-04-14 08:45:00|200|197.6|200|197.6|200.1|197.7|199.9|197.5|0
1618390200000|2021-04-14 08:50:00|199.95|197.55|199.8|197.4|200|197.6|199.6|197.2|0
1618390500000|2021-04-14 08:55:00|199.7|197.3|199.9|197.5|200|197.6|199.6|197.2|0
1618390800000|2021-04-14 09:00:00|200|197.6|199.9|197.5|200|197.6|199.9|197.5|0
1618391100000|2021-04-14 09:05:00|199.8|197.4|199.55|197.15|200.09|197.69|199.5|197.1|0
1618391400000|2021-04-14 09:10:00|199.6|197.2|199.79|197.39|199.99|197.59|199.6|197.2|0
1618391700000|2021-04-14 09:15:00|199.69|197.29|199.99|197.59|200.09|197.69|199.69|197.29|0
1618392000000|2021-04-14 09:20:00|199.89|197.49|199.99|197.59|200.19|197.79|199.79|197.39|0
1618392300000|2021-04-14 09:25:00|200.09|197.69|200.18|197.78|200.28|197.88|199.99|197.59|0
1618392600000|2021-04-14 09:30:00|200.09|197.69|200.08|197.68|200.18|197.78|199.98|197.58|0
1618392900000|2021-04-14 09:35:00|199.89|197.49|199.88|197.48|199.98|197.58|199.79|197.39|0
1618393200000|2021-04-14 09:40:00|199.84|197.44|199.78|197.38|199.88|197.48|199.78|197.38|0
1618393500000|2021-04-14 09:45:00|199.88|197.48|199.88|197.48|200.18|197.78|199.78|197.38|0
1618393800000|2021-04-14 09:50:00|199.98|197.58|199.78|197.38|199.98|197.58|199.68|197.28|0
1618394100000|2021-04-14 09:55:00|199.88|197.48|200.17|197.77|200.17|197.77|199.78|197.38|0
1618394400000|2021-04-14 10:00:00|200.47|198.07|200.47|198.07|200.67|198.27|200.37|197.97|0
1618394700000|2021-04-14 10:05:00|200.37|197.97|200.57|198.17|200.77|198.37|200.37|197.97|0
1618395000000|2021-04-14 10:10:00|200.77|198.37|200.76|198.36|200.86|198.46|200.67|198.27|0
1618395300000|2021-04-14 10:15:00|200.82|198.42|200.66|198.26|200.86|198.46|200.47|198.07|0
1618395600000|2021-04-14 10:20:00|200.56|198.16|200.56|198.16|200.56|198.16|200.46|198.06|0
1618395900000|2021-04-14 10:25:00|200.61|198.21|200.76|198.36|201.06|198.66|200.56|198.16|0
1618396200000|2021-04-14 10:30:00|200.86|198.46|200.86|198.46|200.96|198.56|200.66|198.26|0
1618396500000|2021-04-14 10:35:00|200.76|198.36|200.56|198.16|200.81|198.41|200.56|198.16|0
1618396800000|2021-04-14 10:40:00|200.46|198.06|200.46|198.06|200.56|198.16|200.36|197.96|0
1618397100000|2021-04-14 10:45:00|200.55|198.15|201.05|198.65|201.15|198.75|200.26|197.86|0
1618397400000|2021-04-14 10:50:00|201.1|198.7|201.05|198.65|201.35|198.95|201.05|198.65|0
1618397700000|2021-04-14 10:55:00|201.15|198.75|201.34|198.94|201.64|199.24|201.05|198.65|0
1618398000000|2021-04-14 11:00:00|201.44|199.04|200.75|198.35|201.44|199.04|200.45|198.05|0
1618398300000|2021-04-14 11:05:00|200.85|198.45|200.94|198.54|201|198.6|200.55|198.15|0
1618398600000|2021-04-14 11:10:00|201.04|198.64|200.94|198.54|201.24|198.84|200.84|198.44|0
1618398900000|2021-04-14 11:15:00|201.04|198.64|200.89|198.49|201.04|198.64|200.64|198.24|0
1618399200000|2021-04-14 11:20:00|200.84|198.44|200.44|198.04|200.84|198.44|200.24|197.84|0
1618399500000|2021-04-14 11:25:00|200.54|198.14|200.14|197.74|200.54|198.14|200.04|197.64|0
1618399800000|2021-04-14 11:30:00|200.24|197.84|200.04|197.64|200.44|198.04|199.94|197.54|0
1618400100000|2021-04-14 11:35:00|199.94|197.54|200.04|197.64|200.04|197.64|199.94|197.54|0
1618400400000|2021-04-14 11:40:00|200.14|197.74|199.74|197.34|200.14|197.74|199.74|197.34|0
1618400700000|2021-04-14 11:45:00|199.84|197.44|200.04|197.64|200.33|197.93|199.84|197.44|0
1618401000000|2021-04-14 11:50:00|200.14|197.74|199.94|197.54|200.33|197.93|199.84|197.44|0
1618401300000|2021-04-14 11:55:00|200.03|197.63|200.03|197.63|200.03|197.63|199.74|197.34|0
1618401600000|2021-04-14 12:00:00|199.93|197.53|199.93|197.53|200.23|197.83|199.83|197.43|0
1618401900000|2021-04-14 12:05:00|200.03|197.63|200.03|197.63|200.03|197.63|199.83|197.43|0
1618402200000|2021-04-14 12:10:00|200.13|197.73|200.13|197.73|200.13|197.73|199.93|197.53|0
1618402500000|2021-04-14 12:15:00|200.23|197.83|200.72|198.32|200.72|198.32|200.22|197.82|0
1618402800000|2021-04-14 12:20:00|200.52|198.12|200.52|198.12|200.72|198.32|200.32|197.92|0
1618403100000|2021-04-14 12:25:00|200.62|198.22|200.52|198.12|200.77|198.37|200.52|198.12|0
1618403400000|2021-04-14 12:30:00|200.62|198.22|200.72|198.32|200.82|198.42|200.62|198.22|0
1618403700000|2021-04-14 12:35:00|200.62|198.22|200.81|198.41|200.91|198.51|200.61|198.21|0
1618404000000|2021-04-14 12:40:00|200.71|198.31|200.81|198.41|200.81|198.41|200.61|198.21|0
1618404300000|2021-04-14 12:45:00|200.91|198.51|201.7|199.3|202.06|199.66|200.81|198.41|0
1618404600000|2021-04-14 12:50:00|201.9|199.5|201.9|199.5|202.2|199.8|201.7|199.3|0
1618404900000|2021-04-14 12:55:00|202|199.6|202.4|200|202.7|200.3|201.7|199.3|0
1618405200000|2021-04-14 13:00:00|202.5|200.1|202.2|199.8|202.5|200.1|202.2|199.8|0
1618405500000|2021-04-14 13:05:00|202.1|199.7|201.9|199.5|202.2|199.8|201.9|199.5|0
1618405800000|2021-04-14 13:10:00|202|199.6|202.39|199.99|202.4|200|202|199.6|0
1618406100000|2021-04-14 13:15:00|202.29|199.89|202.59|200.19|202.89|200.49|202.19|199.79|0
1618406400000|2021-04-14 13:20:00|202.69|200.29|202.59|200.19|202.99|200.59|202.49|200.09|0
1618406700000|2021-04-14 13:25:00|202.49|200.09|202.09|199.69|202.49|200.09|201.99|199.59|0
1618407000000|2021-04-14 13:30:00|202.19|199.79|202.04|199.64|203.09|200.69|201.99|199.59|0
1618407300000|2021-04-14 13:35:00|202.19|199.79|200.79|198.39|202.19|199.79|200.69|198.29|0
1618407600000|2021-04-14 13:40:00|200.89|198.49|200.19|197.79|201.09|198.69|199.6|197.2|0
1618407900000|2021-04-14 13:45:00|200.1|197.7|199.99|197.59|200.29|197.89|199.8|197.4|0
1618408200000|2021-04-14 13:50:00|200.19|197.79|199.8|197.4|200.29|197.89|199.4|197|0
1618408500000|2021-04-14 13:55:00|199.7|197.3|198.21|195.81|199.7|197.3|198.12|195.72|0
1618408800000|2021-04-14 14:00:00|198.12|195.72|198.9|196.5|199.99|197.59|198.12|195.72|0
1618409100000|2021-04-14 14:05:00|199|196.6|198.51|196.11|199.1|196.7|198.41|196.01|0
1618409400000|2021-04-14 14:10:00|198.31|195.91|199|196.6|199.1|196.7|198.31|195.91|0
1618409700000|2021-04-14 14:15:00|199.1|196.7|199.09|196.69|199.79|197.39|198.8|196.4|0
1618410000000|2021-04-14 14:20:00|198.9|196.5|199.49|197.09|200.18|197.78|198.7|196.3|0
1618410300000|2021-04-14 14:25:00|199.39|196.99|200.18|197.78|200.58|198.18|199.29|196.89|0
1618410600000|2021-04-14 14:30:00|199.98|197.58|198.3|195.9|199.98|197.58|197.61|195.21|0
1618410900000|2021-04-14 14:35:00|198.4|196|201.24|198.84|201.24|198.84|198.3|195.9|0
1618411200000|2021-04-14 14:40:00|201.44|199.04|201.04|198.64|201.74|199.34|200.25|197.85|0
1618411500000|2021-04-14 14:45:00|200.94|198.54|199.56|197.16|200.94|198.54|199.46|197.06|0
1618411800000|2021-04-14 14:50:00|199.46|197.06|200.54|198.14|200.84|198.44|199.36|196.96|0
1618412100000|2021-04-14 14:55:00|200.45|198.05|201.33|198.93|201.33|198.93|199.85|197.45|0
1618412400000|2021-04-14 15:00:00|201.23|198.83|202.22|199.82|202.32|199.92|200.64|198.24|0
1618412700000|2021-04-14 15:05:00|202.32|199.92|201.53|199.13|202.52|200.12|201.13|198.73|0
1618413000000|2021-04-14 15:10:00|201.43|199.03|201.53|199.13|202.12|199.72|201.33|198.93|0
1618413300000|2021-04-14 15:15:00|201.72|199.32|202.52|200.12|202.62|200.22|201.53|199.13|0
1618413600000|2021-04-14 15:20:00|202.62|200.22|203.31|200.91|203.51|201.11|202.02|199.62|0
1618413900000|2021-04-14 15:25:00|203.51|201.11|202.31|199.91|203.81|201.41|202.31|199.91|0
1618414200000|2021-04-14 15:30:00|202.22|199.82|202.51|200.11|202.81|200.41|202.12|199.72|0
1618414500000|2021-04-14 15:35:00|202.61|200.21|202.01|199.61|202.61|200.21|201.72|199.32|0
1618414800000|2021-04-14 15:40:00|202.11|199.71|201.71|199.31|202.21|199.81|201.62|199.22|0
1618415100000|2021-04-14 15:45:00|201.61|199.21|201.71|199.31|201.81|199.41|201.22|198.82|0
1618415400000|2021-04-14 15:50:00|201.61|199.21|201.71|199.31|201.81|199.41|201.51|199.11|0
1618415700000|2021-04-14 15:55:00|201.91|199.51|201.21|198.81|202.01|199.61|201.21|198.81|0
1618416000000|2021-04-14 16:00:00|201.31|198.91|202.6|200.2|202.6|200.2|201.11|198.71|0
1618416300000|2021-04-14 16:05:00|202.9|200.5|201.8|199.4|203.2|200.8|201.51|199.11|0
1618416600000|2021-04-14 16:10:00|202|199.6|202.9|200.5|203|200.6|201.61|199.21|0
1618416900000|2021-04-14 16:15:00|203|200.6|201.6|199.2|203.2|200.8|201.6|199.2|0
1618417200000|2021-04-14 16:20:00|201.5|199.1|201.6|199.2|201.6|199.2|201.11|198.71|0
1618417500000|2021-04-14 16:25:00|201.55|199.15|202.39|199.99|202.79|200.39|201.1|198.7|0
1618417800000|2021-04-14 16:30:00|202.49|200.09|202.09|199.69|202.59|200.19|201.9|199.5|0
1618418100000|2021-04-14 16:35:00|202.19|199.79|201.4|199|202.19|199.79|201.2|198.8|0
1618418400000|2021-04-14 16:40:00|201.3|198.9|200.8|198.4|201.3|198.9|200.6|198.2|0
1618418700000|2021-04-14 16:45:00|200.9|198.5|200.9|198.5|201.2|198.8|200.8|198.4|0
1618419000000|2021-04-14 16:50:00|200.8|198.4|200.9|198.5|201.1|198.7|200.7|198.3|0
1618419300000|2021-04-14 16:55:00|200.8|198.4|201.09|198.69|201.19|198.79|200.7|198.3|0
1618419600000|2021-04-14 17:00:00|200.99|198.59|202.18|199.78|202.28|199.88|200.9|198.5|0
1618419900000|2021-04-14 17:05:00|202.28|199.88|201.58|199.18|202.28|199.88|201.29|198.89|0
1618420200000|2021-04-14 17:10:00|201.68|199.28|201.78|199.38|201.98|199.58|201.39|198.99|0
1618420500000|2021-04-14 17:15:00|201.98|199.58|201.58|199.18|202.08|199.68|201.28|198.88|0
1618420800000|2021-04-14 17:20:00|201.68|199.28|201.08|198.68|201.98|199.58|200.99|198.59|0
1618421100000|2021-04-14 17:25:00|201.18|198.78|201.68|199.28|201.68|199.28|201.08|198.68|0
1618421400000|2021-04-14 17:30:00|201.78|199.38|202.97|200.57|203.07|200.67|201.78|199.38|0
1618421700000|2021-04-14 17:35:00|203.07|200.67|202.87|200.47|203.47|201.07|202.77|200.37|0
1618422000000|2021-04-14 17:40:00|202.77|200.37|202.96|200.56|203.26|200.86|202.67|200.27|0
1618422300000|2021-04-14 17:45:00|202.86|200.46|202.66|200.26|202.96|200.56|202.07|199.67|0
1618422600000|2021-04-14 17:50:00|202.56|200.16|202.66|200.26|203.06|200.66|202.36|199.96|0
1618422900000|2021-04-14 17:55:00|202.36|199.96|206.37|203.97|207.48|205.08|202.36|199.96|0
1618423200000|2021-04-14 18:00:00|206.47|204.07|206.47|204.07|207.58|205.18|205.96|203.56|0
1618423500000|2021-04-14 18:05:00|206.67|204.27|209.61|207.21|210.02|207.62|206.67|204.27|0
1618423800000|2021-04-14 18:10:00|209.72|207.32|205.19|202.79|209.92|207.52|203.99|201.59|0
1618424100000|2021-04-14 18:15:00|205.29|202.89|205.95|203.55|207.16|204.76|204.79|202.39|0
1618424400000|2021-04-14 18:20:00|205.84|203.44|204.43|202.03|206.15|203.75|204.43|202.03|0
1618424700000|2021-04-14 18:25:00|204.33|201.93|204.43|202.03|204.53|202.13|203.63|201.23|0
1618425000000|2021-04-14 18:30:00|204.23|201.83|206.14|203.74|206.14|203.74|204.03|201.63|0
1618425300000|2021-04-14 18:35:00|206.04|203.64|205.64|203.24|206.14|203.74|205.03|202.63|0
1618425600000|2021-04-14 18:40:00|205.43|203.03|204.93|202.53|205.64|203.24|204.22|201.82|0
1618425900000|2021-04-14 18:45:00|205.03|202.63|206.85|204.45|206.95|204.55|204.78|202.38|0
1618426200000|2021-04-14 18:50:00|206.75|204.35|208.27|205.87|208.37|205.97|206.75|204.35|0
1618426500000|2021-04-14 18:55:00|208.37|205.97|208.47|206.07|208.88|206.48|206.95|204.55|0
1618426800000|2021-04-14 19:00:00|208.88|206.48|208.16|205.76|210.31|207.91|208.06|205.66|0
1618427100000|2021-04-14 19:05:00|208.37|205.97|209.59|207.19|209.8|207.4|207.65|205.25|0
1618427400000|2021-04-14 19:10:00|209.08|206.68|207.75|205.35|210.1|207.7|207.75|205.35|0
1618427700000|2021-04-14 19:15:00|207.85|205.45|207.24|204.84|208.16|205.76|206.43|204.03|0
1618428000000|2021-04-14 19:20:00|207.34|204.94|206.83|204.43|208.57|206.17|206.63|204.23|0
1618428300000|2021-04-14 19:25:00|206.53|204.13|206.02|203.62|206.94|204.54|206.02|203.62|0
1618428600000|2021-04-14 19:30:00|206.12|203.72|206.22|203.82|206.93|204.53|205.42|203.02|0
1618428900000|2021-04-14 19:35:00|206.53|204.13|208.05|205.65|208.66|206.26|206.43|204.03|0
1618429200000|2021-04-14 19:40:00|208.15|205.75|208.56|206.16|209.38|206.98|208.05|205.65|0
1618429500000|2021-04-14 19:45:00|208.25|205.85|209.88|207.48|209.88|207.48|208.05|205.65|0
1618429800000|2021-04-14 19:50:00|209.48|207.08|209.47|207.07|209.78|207.38|208.15|205.75|0
1618430100000|2021-04-14 19:55:00|209.88|207.48|207.63|205.23|210.19|207.79|207.63|205.23|0
1618430400000|2021-04-14 20:00:00|207.33|204.93|206.07|203.67|207.43|205.03|205.31|202.91|0
1618430700000|2021-04-14 20:05:00|205.96|203.56|205.66|203.26|205.96|203.56|205.36|202.96|0
1618431000000|2021-04-14 20:10:00|205.56|203.16|206.11|203.71|206.11|203.71|205.56|203.16|0
1618431300000|2021-04-14 20:15:00|206.34|203.54|206.2|203.4|206.34|203.54|206.19|203.39|0
1618431600000|2021-04-14 20:20:00|206.22|203.42|206.35|203.55|206.44|203.64|206.1|203.3|0
1618431900000|2021-04-14 20:25:00|206.29|203.49|206.15|203.35|206.36|203.56|206.15|203.35|0
1618432200000|2021-04-14 20:30:00|206.11|203.31|205.6|202.8|206.31|203.51|205.6|202.8|0
1618432500000|2021-04-14 20:35:00|205.7|202.9|205.39|202.59|205.7|202.9|205.39|202.59|0
1618432800000|2021-04-14 20:40:00|205.5|202.7|205.9|203.1|206.1|203.3|205.5|202.7|0
1618433100000|2021-04-14 20:45:00|205.8|203|205.9|203.1|206.1|203.3|205.8|203|0
1618433400000|2021-04-14 20:50:00|205.8|203|206|203.2|206.1|203.3|205.8|203|0
1618433700000|2021-04-14 20:55:00|206.1|203.3|205.79|202.99|206.1|203.3|205.69|202.89|0
1618434000000|2021-04-14 21:00:00|205.93|203.13|205.92|203.12|205.97|203.17|205.92|203.12|0
1618434300000|2021-04-14 21:05:00|205.94|203.14|205.86|203.06|205.94|203.14|205.74|202.94|0
1618434600000|2021-04-14 21:10:00|205.83|203.03|205.77|202.97|205.85|203.05|205.74|202.94|0
1618434900000|2021-04-14 21:15:00|205.8|203|205.9|203.1|205.9|203.1|205.77|202.97|0
1618435200000|2021-04-14 21:20:00|205.86|203.06|205.93|203.13|205.93|203.13|205.86|203.06|0
1618435500000|2021-04-14 21:25:00|205.77|202.97|205.78|202.98|205.78|202.98|205.71|202.91|0
1618435800000|2021-04-14 21:30:00|205.81|203.01|205.87|203.07|205.87|203.07|205.81|203.01|0
1618436100000|2021-04-14 21:35:00|205.88|203.08|205.87|203.07|205.88|203.08|205.87|203.07|0
1618436400000|2021-04-14 21:40:00|205.96|203.16|205.84|203.04|205.96|203.16|205.84|203.04|0
1618436700000|2021-04-14 21:45:00|205.82|203.02|205.67|202.87|205.82|203.02|205.67|202.87|0
1618437000000|2021-04-14 21:50:00|205.71|202.91|205.77|202.97|205.82|203.02|205.71|202.91|0
1618437300000|2021-04-14 21:55:00|205.79|202.99|205.55|202.75|205.79|202.99|205.45|202.65|0
1618437600000|2021-04-14 22:00:00|205.47|202.67|205.31|202.51|206.02|203.22|205.11|202.31|0
1618437900000|2021-04-14 22:05:00|205.21|202.41|205.01|202.21|205.31|202.51|204.71|201.91|0
1618438200000|2021-04-14 22:10:00|204.91|202.11|204.7|201.9|204.91|202.11|204.6|201.8|0
1618438500000|2021-04-14 22:15:00|204.6|201.8|204.7|201.9|204.8|202|204.6|201.8|0
1618438800000|2021-04-14 22:20:00|204.6|201.8|204.7|201.9|204.9|202.1|204.6|201.8|0
1618439100000|2021-04-14 22:25:00|204.6|201.8|204.6|201.8|204.7|201.9|204.6|201.8|0
1618439400000|2021-04-14 22:30:00|204.5|201.7|204.49|201.69|204.6|201.8|204.49|201.69|0
1618439700000|2021-04-14 22:35:00|204.6|201.8|204.69|201.89|204.69|201.89|204.49|201.69|0
1618440000000|2021-04-14 22:40:00|204.65|201.85|204.89|202.09|205.2|202.4|204.59|201.79|0
1618440300000|2021-04-14 22:45:00|205|202.2|205.09|202.29|205.1|202.3|204.89|202.09|0
1618440600000|2021-04-14 22:50:00|205.15|202.35|205.4|202.6|205.8|203|205.09|202.29|0
1618440900000|2021-04-14 22:55:00|205.5|202.7|205.19|202.39|205.5|202.7|205.19|202.39|0
1618441200000|2021-04-14 23:00:00|205.09|202.29|205.09|202.29|205.39|202.59|205.09|202.29|0
1618441500000|2021-04-14 23:05:00|205.19|202.39|205.19|202.39|205.19|202.39|205.09|202.29|0
1618441800000|2021-04-14 23:10:00|205.09|202.29|205.19|202.39|205.29|202.49|205.09|202.29|0
1618442100000|2021-04-14 23:15:00|205.29|202.49|205.29|202.49|205.29|202.49|205.19|202.39|0
1618442400000|2021-04-14 23:20:00|205.39|202.59|205.49|202.69|205.49|202.69|205.28|202.48|0
1618442700000|2021-04-14 23:25:00|205.59|202.79|205.28|202.48|205.59|202.79|205.18|202.38|0
1618443000000|2021-04-14 23:30:00|205.34|202.54|205.69|202.89|205.69|202.89|205.34|202.54|0
1618443300000|2021-04-14 23:35:00|205.58|202.78|206.09|203.29|206.19|203.39|205.58|202.78|0
1618443600000|2021-04-14 23:40:00|205.99|203.19|205.88|203.08|206.09|203.29|205.78|202.98|0
1618443900000|2021-04-14 23:45:00|205.99|203.19|206.29|203.49|206.39|203.59|205.94|203.14|0
1618444200000|2021-04-14 23:50:00|206.19|203.39|205.98|203.18|206.29|203.49|205.88|203.08|0
1618444500000|2021-04-14 23:55:00|206.08|203.28|205.78|202.98|206.08|203.28|205.78|202.98|0
1618444800000|2021-04-15 00:00:00|205.68|202.88|205.37|202.57|205.88|203.08|204.77|201.97|0
1618445100000|2021-04-15 00:05:00|205.27|202.47|204.76|201.96|205.47|202.67|204.76|201.96|0
1618445400000|2021-04-15 00:10:00|204.86|202.06|204.96|202.16|205.17|202.37|204.66|201.86|0
1618445700000|2021-04-15 00:15:00|204.86|202.06|205.47|202.67|205.47|202.67|204.66|201.86|0
1618446000000|2021-04-15 00:20:00|205.37|202.57|205.77|202.97|205.87|203.07|205.37|202.57|0
1618446300000|2021-04-15 00:25:00|205.67|202.87|205.97|203.17|205.97|203.17|205.57|202.77|0
1618446600000|2021-04-15 00:30:00|205.87|203.07|205.77|202.97|205.97|203.17|205.56|202.76|0
1618446900000|2021-04-15 00:35:00|205.66|202.86|205.26|202.46|205.87|203.07|205.16|202.36|0
1618447200000|2021-04-15 00:40:00|205.36|202.56|205.36|202.56|205.66|202.86|205.16|202.36|0
1618447500000|2021-04-15 00:45:00|205.26|202.46|204.85|202.05|205.66|202.86|204.85|202.05|0
1618447800000|2021-04-15 00:50:00|204.75|201.95|204.95|202.15|205.15|202.35|204.04|201.24|0
1618448100000|2021-04-15 00:55:00|204.85|202.05|204.85|202.05|205.15|202.35|204.85|202.05|0
1618448400000|2021-04-15 01:00:00|204.95|202.15|204.9|202.1|205.15|202.35|204.85|202.05|0
1618448700000|2021-04-15 01:05:00|204.85|202.05|205.45|202.65|205.85|203.05|204.74|201.94|0
1618449000000|2021-04-15 01:10:00|205.55|202.75|204.74|201.94|205.55|202.75|204.64|201.84|0
1618449300000|2021-04-15 01:15:00|204.79|201.99|204.84|202.04|205.04|202.24|204.24|201.44|0
1618449600000|2021-04-15 01:20:00|204.74|201.94|205.04|202.24|205.14|202.34|204.64|201.84|0
1618449900000|2021-04-15 01:25:00|205.14|202.34|205.04|202.24|205.14|202.34|204.94|202.14|0
1618450200000|2021-04-15 01:30:00|204.94|202.14|204.99|202.19|205.64|202.84|204.84|202.04|0
1618450500000|2021-04-15 01:35:00|205.04|202.24|205.95|203.15|205.95|203.15|204.63|201.83|0
1618450800000|2021-04-15 01:40:00|206.05|203.25|206.65|203.85|206.86|204.06|206.05|203.25|0
1618451100000|2021-04-15 01:45:00|206.75|203.95|206.45|203.65|207.16|204.36|206.35|203.55|0
1618451400000|2021-04-15 01:50:00|206.55|203.75|206.55|203.75|206.75|203.95|206.45|203.65|0
1618451700000|2021-04-15 01:55:00|206.65|203.85|205.94|203.14|206.65|203.85|205.94|203.14|0
1618452000000|2021-04-15 02:00:00|206.04|203.24|205.94|203.14|206.65|203.85|205.73|202.93|0
1618452300000|2021-04-15 02:05:00|206.04|203.24|206.14|203.34|206.54|203.74|205.94|203.14|0
1618452600000|2021-04-15 02:10:00|206.24|203.44|206.14|203.34|206.54|203.74|205.83|203.03|0
1618452900000|2021-04-15 02:15:00|206.34|203.54|206.64|203.84|206.84|204.04|206.13|203.33|0
1618453200000|2021-04-15 02:20:00|206.74|203.94|206.13|203.33|206.74|203.94|206.03|203.23|0
1618453500000|2021-04-15 02:25:00|206.23|203.43|206.33|203.53|206.43|203.63|206.03|203.23|0
1618453800000|2021-04-15 02:30:00|206.43|203.63|206.03|203.23|206.54|203.74|206.03|203.23|0
1618454100000|2021-04-15 02:35:00|206.13|203.33|206.23|203.43|206.23|203.43|205.92|203.12|0
1618454400000|2021-04-15 02:40:00|206.33|203.53|206.12|203.32|206.33|203.53|205.82|203.02|0
1618454700000|2021-04-15 02:45:00|206.23|203.43|206.02|203.22|206.33|203.53|205.92|203.12|0
1618455000000|2021-04-15 02:50:00|206.07|203.27|205.82|203.02|206.12|203.32|205.82|203.02|0
1618455300000|2021-04-15 02:55:00|205.72|202.92|206.73|203.93|206.93|204.13|205.61|202.81|0
1618455600000|2021-04-15 03:00:00|206.83|204.03|206.63|203.83|206.93|204.13|206.32|203.52|0
1618455900000|2021-04-15 03:05:00|206.52|203.72|206.42|203.62|206.62|203.82|206.42|203.62|0
1618456200000|2021-04-15 03:10:00|206.47|203.67|206.42|203.62|206.72|203.92|206.32|203.52|0
1618456500000|2021-04-15 03:15:00|206.52|203.72|206.01|203.21|207.03|204.23|206.01|203.21|0
1618456800000|2021-04-15 03:20:00|205.91|203.11|205.91|203.11|206.01|203.21|205.71|202.91|0
1618457100000|2021-04-15 03:25:00|206.01|203.21|205.81|203.01|206.01|203.21|205.7|202.9|0
1618457400000|2021-04-15 03:30:00|205.91|203.11|206.01|203.21|206.11|203.31|205.8|203|0
1618457700000|2021-04-15 03:35:00|206.11|203.31|206.11|203.31|206.51|203.71|206|203.2|0
1618458000000|2021-04-15 03:40:00|206.21|203.41|206.31|203.51|206.41|203.61|206.11|203.31|0
1618458300000|2021-04-15 03:45:00|206.41|203.61|206|203.2|206.61|203.81|206|203.2|0
1618458600000|2021-04-15 03:50:00|205.9|203.1|206|203.2|206.26|203.46|205.9|203.1|0
1618458900000|2021-04-15 03:55:00|205.9|203.1|205.9|203.1|206|203.2|205.75|202.95|0
1618459200000|2021-04-15 04:00:00|205.79|202.99|205.69|202.89|205.9|203.1|205.59|202.79|0
1618459500000|2021-04-15 04:05:00|205.59|202.79|205.69|202.89|205.79|202.99|205.59|202.79|0
1618459800000|2021-04-15 04:10:00|205.59|202.79|205.69|202.89|205.74|202.94|205.59|202.79|0
1618460100000|2021-04-15 04:15:00|205.79|202.99|205.69|202.89|205.79|202.99|205.69|202.89|0
1618460400000|2021-04-15 04:20:00|205.79|202.99|205.68|202.88|205.79|202.99|205.58|202.78|0
1618460700000|2021-04-15 04:25:00|205.58|202.78|204.98|202.18|205.58|202.78|204.98|202.18|0
1618461000000|2021-04-15 04:30:00|204.93|202.13|204.87|202.07|204.98|202.18|204.77|201.97|0
1618461300000|2021-04-15 04:35:00|204.97|202.17|205.07|202.27|205.17|202.37|204.97|202.17|0
1618461600000|2021-04-15 04:40:00|204.97|202.17|205.17|202.37|205.17|202.37|204.97|202.17|0
1618461900000|2021-04-15 04:45:00|205.07|202.27|205.27|202.47|205.27|202.47|205.07|202.27|0
1618462200000|2021-04-15 04:50:00|205.17|202.37|205.27|202.47|205.27|202.47|205.17|202.37|0
1618462500000|2021-04-15 04:55:00|205.17|202.37|205.37|202.57|205.37|202.57|205.07|202.27|0
1618462800000|2021-04-15 05:00:00|205.27|202.47|205.37|202.57|205.47|202.67|205.17|202.37|0
1618463100000|2021-04-15 05:05:00|205.27|202.47|204.66|201.86|205.37|202.57|204.56|201.76|0
1618463400000|2021-04-15 05:10:00|204.56|201.76|204.25|201.45|204.56|201.76|204.05|201.25|0
1618463700000|2021-04-15 05:15:00|204.11|201.31|204.76|201.96|204.76|201.96|204.11|201.31|0
1618464000000|2021-04-15 05:20:00|204.86|202.06|204.86|202.06|204.96|202.16|204.86|202.06|0
1618464300000|2021-04-15 05:25:00|204.96|202.16|204.85|202.05|205.06|202.26|204.75|201.95|0
1618464600000|2021-04-15 05:30:00|204.95|202.15|205.05|202.25|205.06|202.26|204.65|201.85|0
1618464900000|2021-04-15 05:35:00|205.15|202.35|204.75|201.95|205.15|202.35|204.45|201.65|0
1618465200000|2021-04-15 05:40:00|204.8|202|204.85|202.05|204.95|202.15|204.45|201.65|0
1618465500000|2021-04-15 05:45:00|204.75|201.95|204.44|201.64|204.95|202.15|204.24|201.44|0
1618465800000|2021-04-15 05:50:00|204.34|201.54|204.14|201.34|204.34|201.54|203.94|201.14|0
1618466100000|2021-04-15 05:55:00|204.24|201.44|204.34|201.54|204.64|201.84|204.24|201.44|0
1618466400000|2021-04-15 06:00:00|204.44|201.64|204.24|201.44|204.64|201.84|204.14|201.34|0
1618466700000|2021-04-15 06:05:00|204.34|201.54|204.34|201.54|204.44|201.64|204.14|201.34|0
1618467000000|2021-04-15 06:10:00|204.23|201.43|204.23|201.43|204.23|201.43|204.03|201.23|0
1618467300000|2021-04-15 06:15:00|204.03|201.23|203.33|200.53|204.13|201.33|203.33|200.53|0
1618467600000|2021-04-15 06:20:00|203.43|200.63|203.53|200.73|203.53|200.73|202.93|200.13|0
1618467900000|2021-04-15 06:25:00|203.43|200.63|203.73|200.93|203.73|200.93|203.12|200.32|0
1618468200000|2021-04-15 06:30:00|203.72|200.92|203.72|200.92|203.83|201.03|203.52|200.72|0
1618468500000|2021-04-15 06:35:00|203.62|200.82|203.22|200.42|203.82|201.02|203.12|200.32|0
1618468800000|2021-04-15 06:40:00|203.12|200.32|202.92|200.12|203.22|200.42|202.82|200.02|0
1618469100000|2021-04-15 06:45:00|202.82|200.02|203.12|200.32|203.12|200.32|202.62|199.82|0
1618469400000|2021-04-15 06:50:00|203.02|200.22|202.81|200.01|203.02|200.22|202.41|199.61|0
1618469700000|2021-04-15 06:55:00|202.61|199.81|202.31|199.51|202.71|199.91|202.31|199.51|0
1618470000000|2021-04-15 07:00:00|202.41|199.61|202.64|199.84|202.84|200.04|202.01|199.21|0
1618470300000|2021-04-15 07:05:00|202.44|200.04|201.64|199.24|202.44|200.04|201.54|199.14|0
1618470600000|2021-04-15 07:10:00|201.54|199.14|201.54|199.14|201.94|199.54|201.54|199.14|0
1618470900000|2021-04-15 07:15:00|201.49|199.09|201.34|198.94|201.69|199.29|200.94|198.54|0
1618471200000|2021-04-15 07:20:00|201.29|198.89|201.34|198.94|201.74|199.34|201.14|198.74|0
1618471500000|2021-04-15 07:25:00|201.24|198.84|201.14|198.74|201.34|198.94|200.84|198.44|0
1618471800000|2021-04-15 07:30:00|201.04|198.64|200.74|198.34|201.04|198.64|200.44|198.04|0
1618472100000|2021-04-15 07:35:00|200.64|198.24|200.74|198.34|200.84|198.44|200.34|197.94|0
1618472400000|2021-04-15 07:40:00|200.64|198.24|200.64|198.24|200.64|198.24|200.44|198.04|0
1618472700000|2021-04-15 07:45:00|200.54|198.14|200.34|197.94|200.54|198.14|200.04|197.64|0
1618473000000|2021-04-15 07:50:00|200.24|197.84|200.73|198.33|200.83|198.43|200.24|197.84|0
1618473300000|2021-04-15 07:55:00|200.63|198.23|200.53|198.13|200.63|198.23|200.43|198.03|0
1618473600000|2021-04-15 08:00:00|200.43|198.03|200.43|198.03|200.63|198.23|200.23|197.83|0
1618473900000|2021-04-15 08:05:00|200.48|198.08|200.03|197.63|200.53|198.13|200.03|197.63|0
1618474200000|2021-04-15 08:10:00|199.93|197.53|200.33|197.93|200.33|197.93|199.93|197.53|0
1618474500000|2021-04-15 08:15:00|200.23|197.83|200.23|197.83|200.33|197.93|200.13|197.73|0
1618474800000|2021-04-15 08:20:00|200.33|197.93|200.72|198.32|200.82|198.42|200.33|197.93|0
1618475100000|2021-04-15 08:25:00|200.62|198.22|200.92|198.52|201.22|198.82|200.52|198.12|0
1618475400000|2021-04-15 08:30:00|200.82|198.42|200.32|197.92|201.02|198.62|200.32|197.92|0
1618475700000|2021-04-15 08:35:00|200.42|198.02|200.12|197.72|200.42|198.02|200.02|197.62|0
1618476000000|2021-04-15 08:40:00|200.22|197.82|199.92|197.52|200.32|197.92|199.82|197.42|0
1618476300000|2021-04-15 08:45:00|200.02|197.62|200.12|197.72|200.12|197.72|200.02|197.62|0
1618476600000|2021-04-15 08:50:00|200.02|197.62|200.22|197.82|200.31|197.91|200.02|197.62|0
1618476900000|2021-04-15 08:55:00|200.21|197.81|200.21|197.81|200.31|197.91|200.02|197.62|0
1618477200000|2021-04-15 09:00:00|200.11|197.71|199.91|197.51|200.21|197.81|199.91|197.51|0
1618477500000|2021-04-15 09:05:00|200.01|197.61|200.51|198.11|200.51|198.11|199.72|197.32|0
1618477800000|2021-04-15 09:10:00|200.41|198.01|200.21|197.81|200.51|198.11|200.21|197.81|0
1618478100000|2021-04-15 09:15:00|200.11|197.71|200.11|197.71|200.21|197.81|199.81|197.41|0
1618478400000|2021-04-15 09:20:00|200.21|197.81|199.91|197.51|200.21|197.81|199.71|197.31|0
1618478700000|2021-04-15 09:25:00|199.81|197.41|200.06|197.66|200.3|197.9|199.81|197.41|0
1618479000000|2021-04-15 09:30:00|200.1|197.7|200.2|197.8|200.5|198.1|199.86|197.46|0
1618479300000|2021-04-15 09:35:00|200.3|197.9|200.1|197.7|200.3|197.9|199.9|197.5|0
1618479600000|2021-04-15 09:40:00|200.2|197.8|200.2|197.8|200.4|198|200.2|197.8|0
1618479900000|2021-04-15 09:45:00|200.4|198|200.87|198.47|202.53|200.13|198.06|195.66|0
1618480200000|2021-04-15 09:50:00|200.77|198.37|200.67|198.27|200.77|198.37|200.57|198.17|0
1618480500000|2021-04-15 09:55:00|200.57|198.17|200.67|198.27|200.67|198.27|200.17|197.77|0
1618480800000|2021-04-15 10:00:00|200.77|198.37|201.26|198.86|201.26|198.86|200.77|198.37|0
1618481100000|2021-04-15 10:05:00|201.16|198.76|201.06|198.66|201.16|198.76|200.86|198.46|0
1618481400000|2021-04-15 10:10:00|200.96|198.56|200.66|198.26|200.96|198.56|200.56|198.16|0
1618481700000|2021-04-15 10:15:00|200.76|198.36|200.66|198.26|200.76|198.36|200.46|198.06|0
1618482000000|2021-04-15 10:20:00|200.76|198.36|200.36|197.96|200.76|198.36|200.36|197.96|0
1618482300000|2021-04-15 10:25:00|200.46|198.06|200.46|198.06|200.66|198.26|200.26|197.86|0
1618482600000|2021-04-15 10:30:00|200.56|198.16|200.65|198.25|200.66|198.26|200.46|198.06|0
1618482900000|2021-04-15 10:35:00|200.56|198.16|200.55|198.15|200.65|198.25|200.46|198.06|0
1618483200000|2021-04-15 10:40:00|200.65|198.25|200.55|198.15|200.85|198.45|200.51|198.11|0
1618483500000|2021-04-15 10:45:00|200.65|198.25|199.96|197.56|200.65|198.25|199.96|197.56|0
1618483800000|2021-04-15 10:50:00|199.91|197.51|199.95|197.55|200.05|197.65|199.86|197.46|0
1618484100000|2021-04-15 10:55:00|199.85|197.45|199.56|197.16|199.95|197.55|199.56|197.16|0
1618484400000|2021-04-15 11:00:00|199.66|197.26|200.05|197.65|200.05|197.65|199.56|197.16|0
1618484700000|2021-04-15 11:05:00|200.25|197.85|200.25|197.85|200.35|197.95|200.15|197.75|0
1618485000000|2021-04-15 11:10:00|200.3|197.9|200.64|198.24|200.64|198.24|200.25|197.85|0
1618485300000|2021-04-15 11:15:00|200.74|198.34|200.54|198.14|200.94|198.54|200.54|198.14|0
1618485600000|2021-04-15 11:20:00|200.64|198.24|200.74|198.34|200.74|198.34|200.44|198.04|0
1618485900000|2021-04-15 11:25:00|200.84|198.44|200.64|198.24|200.84|198.44|200.64|198.24|0
1618486200000|2021-04-15 11:30:00|200.73|198.33|200.93|198.53|200.93|198.53|200.63|198.23|0
1618486500000|2021-04-15 11:35:00|200.83|198.43|200.83|198.43|200.93|198.53|200.83|198.43|0
1618486800000|2021-04-15 11:40:00|200.73|198.33|199.94|197.54|200.83|198.43|199.94|197.54|0
1618487100000|2021-04-15 11:45:00|199.84|197.44|199.05|196.65|200.23|197.83|199.05|196.65|0
1618487400000|2021-04-15 11:50:00|198.95|196.55|199.04|196.64|199.34|196.94|198.85|196.45|0
1618487700000|2021-04-15 11:55:00|198.95|196.55|198.75|196.35|199.09|196.69|198.75|196.35|0
1618488000000|2021-04-15 12:00:00|198.65|196.25|198.94|196.54|198.94|196.54|198.55|196.15|0
1618488300000|2021-04-15 12:05:00|198.84|196.44|198.64|196.24|198.94|196.54|198.55|196.15|0
1618488600000|2021-04-15 12:10:00|198.55|196.15|198.25|195.85|198.74|196.34|198.25|195.85|0
1618488900000|2021-04-15 12:15:00|198.35|195.95|197.85|195.45|198.35|195.95|197.46|195.06|0
1618489200000|2021-04-15 12:20:00|197.95|195.55|198.15|195.75|198.34|195.94|197.76|195.36|0
1618489500000|2021-04-15 12:25:00|198.25|195.85|198.49|196.09|198.49|196.09|198.05|195.65|0
1618489800000|2021-04-15 12:30:00|198.39|195.99|197.36|194.96|198.39|195.99|196.97|194.57|0
1618490100000|2021-04-15 12:35:00|197.26|194.86|197.95|195.55|198.34|195.94|197.16|194.76|0
1618490400000|2021-04-15 12:40:00|198.04|195.64|198.04|195.64|198.44|196.04|197.85|195.45|0
1618490700000|2021-04-15 12:45:00|198.14|195.74|198.92|196.52|199.22|196.82|197.75|195.35|0
1618491000000|2021-04-15 12:50:00|199.02|196.62|199.21|196.81|199.31|196.91|199.02|196.62|0
1618491300000|2021-04-15 12:55:00|199.31|196.91|199.11|196.71|199.61|197.21|199.01|196.61|0
1618491600000|2021-04-15 13:00:00|199.01|196.61|199.31|196.91|199.41|197.01|198.82|196.42|0
1618491900000|2021-04-15 13:05:00|199.41|197.01|199.9|197.5|200.19|197.79|199.31|196.91|0
1618492200000|2021-04-15 13:10:00|200|197.6|199.21|196.81|200|197.6|199.21|196.81|0
1618492500000|2021-04-15 13:15:00|199.3|196.9|199.2|196.8|199.4|197|199.01|196.61|0
1618492800000|2021-04-15 13:20:00|199.11|196.71|199.89|197.49|199.99|197.59|199.01|196.61|0
1618493100000|2021-04-15 13:25:00|199.99|197.59|199.2|196.8|199.99|197.59|199.2|196.8|0
1618493400000|2021-04-15 13:30:00|199.1|196.7|198.41|196.01|199.2|196.8|196.85|194.45|0
1618493700000|2021-04-15 13:35:00|198.22|195.82|198.02|195.62|198.31|195.91|197.73|195.33|0
1618494000000|2021-04-15 13:40:00|197.82|195.42|198.8|196.4|198.9|196.5|197.23|194.83|0
1618494300000|2021-04-15 13:45:00|198.61|196.21|198.51|196.11|198.8|196.4|198.02|195.62|0
1618494600000|2021-04-15 13:50:00|198.21|195.81|198.41|196.01|198.8|196.4|197.82|195.42|0
1618494900000|2021-04-15 13:55:00|198.31|195.91|198.5|196.1|199.39|196.99|198.31|195.91|0
1618495200000|2021-04-15 14:00:00|198.31|195.91|198.21|195.81|198.8|196.4|198.11|195.71|0
1618495500000|2021-04-15 14:05:00|198.01|195.61|198.89|196.49|199.19|196.79|198.01|195.61|0
1618495800000|2021-04-15 14:10:00|198.79|196.39|197.61|195.21|198.99|196.59|197.52|195.12|0
1618496100000|2021-04-15 14:15:00|197.42|195.02|197.32|194.92|197.91|195.51|196.44|194.04|0
1618496400000|2021-04-15 14:20:00|197.03|194.63|196.83|194.43|197.12|194.72|196.34|193.94|0
1618496700000|2021-04-15 14:25:00|196.73|194.33|196.05|193.65|197.12|194.72|196.05|193.65|0
1618497000000|2021-04-15 14:30:00|195.85|193.45|194.21|191.81|195.85|193.45|193.72|191.32|0
1618497300000|2021-04-15 14:35:00|194.3|191.9|194.69|192.29|194.88|192.48|194.21|191.81|0
1618497600000|2021-04-15 14:40:00|194.78|192.38|193.91|191.51|194.78|192.38|193.82|191.42|0
1618497900000|2021-04-15 14:45:00|194.11|191.71|194.68|192.28|194.78|192.38|194.11|191.71|0
1618498200000|2021-04-15 14:50:00|194.59|192.19|194.78|192.38|195.26|192.86|194.49|192.09|0
1618498500000|2021-04-15 14:55:00|194.68|192.28|194.58|192.18|194.97|192.57|194.39|191.99|0
1618498800000|2021-04-15 15:00:00|194.29|191.89|192.85|190.45|194.49|192.09|192.46|190.06|0
1618499100000|2021-04-15 15:05:00|192.94|190.54|193.04|190.64|193.04|190.64|192.56|190.16|0
1618499400000|2021-04-15 15:10:00|193.13|190.73|194|191.6|194|191.6|192.94|190.54|0
1618499700000|2021-04-15 15:15:00|193.9|191.5|194.38|191.98|194.48|192.08|193.9|191.5|0
1618500000000|2021-04-15 15:20:00|194.48|192.08|194.77|192.37|194.77|192.37|194.19|191.79|0
1618500300000|2021-04-15 15:25:00|194.96|192.56|195.98|193.58|197.11|194.71|194.77|192.37|0
1618500600000|2021-04-15 15:30:00|196.07|193.67|195.78|193.38|196.07|193.67|195.49|193.09|0
1618500900000|2021-04-15 15:35:00|195.68|193.28|195.68|193.28|195.97|193.57|195.59|193.19|0
1618501200000|2021-04-15 15:40:00|195.78|193.38|195.78|193.38|196.36|193.96|195.68|193.28|0
1618501500000|2021-04-15 15:45:00|195.68|193.28|195.39|192.99|195.78|193.38|195.19|192.79|0
1618501800000|2021-04-15 15:50:00|195.29|192.89|195.19|192.79|195.48|193.08|195.19|192.79|0
1618502100000|2021-04-15 15:55:00|195.29|192.89|195.29|192.89|195.58|193.18|195.19|192.79|0
1618502400000|2021-04-15 16:00:00|195.19|192.79|195.67|193.27|195.67|193.27|195.09|192.69|0
1618502700000|2021-04-15 16:05:00|195.48|193.08|194.32|191.92|195.58|193.18|194.22|191.82|0
1618503000000|2021-04-15 16:10:00|194.22|191.82|194.22|191.82|194.61|192.21|194.12|191.72|0
1618503300000|2021-04-15 16:15:00|194.32|191.92|194.12|191.72|194.32|191.92|193.83|191.43|0
1618503600000|2021-04-15 16:20:00|194.02|191.62|193.73|191.33|194.51|192.11|193.64|191.24|0
1618503900000|2021-04-15 16:25:00|193.64|191.24|193.83|191.43|193.93|191.53|193.64|191.24|0
1618504200000|2021-04-15 16:30:00|193.73|191.33|193.44|191.04|193.83|191.43|193.25|190.85|0
1618504500000|2021-04-15 16:35:00|193.35|190.95|192.96|190.56|193.44|191.04|192.77|190.37|0
1618504800000|2021-04-15 16:40:00|192.86|190.46|192.67|190.27|193.05|190.65|192.48|190.08|0
1618505100000|2021-04-15 16:45:00|192.57|190.17|192.96|190.56|193.05|190.65|192.57|190.17|0
1618505400000|2021-04-15 16:50:00|192.86|190.46|192.28|189.88|192.86|190.46|192.19|189.79|0
1618505700000|2021-04-15 16:55:00|192.38|189.98|193.49|191.09|193.49|191.09|192.09|189.69|0
1618506000000|2021-04-15 17:00:00|193.39|190.99|193.87|191.47|194.35|191.95|193.2|190.8|0
1618506300000|2021-04-15 17:05:00|193.97|191.57|195.22|192.82|195.31|192.91|193.87|191.47|0
1618506600000|2021-04-15 17:10:00|195.12|192.72|195.31|192.91|195.41|193.01|194.93|192.53|0
1618506900000|2021-04-15 17:15:00|195.41|193.01|194.92|192.52|195.41|193.01|194.73|192.33|0
1618507200000|2021-04-15 17:20:00|195.02|192.62|194.54|192.14|195.31|192.91|194.44|192.04|0
1618507500000|2021-04-15 17:25:00|194.44|192.04|194.63|192.23|194.73|192.33|194.25|191.85|0
1618507800000|2021-04-15 17:30:00|194.53|192.13|194.34|191.94|194.73|192.33|194.05|191.65|0
1618508100000|2021-04-15 17:35:00|194.25|191.85|193.96|191.56|194.44|192.04|193.96|191.56|0
1618508400000|2021-04-15 17:40:00|193.86|191.46|193.47|191.07|194.05|191.65|193.47|191.07|0
1618508700000|2021-04-15 17:45:00|193.57|191.17|193.95|191.55|194.14|191.74|193.57|191.17|0
1618509000000|2021-04-15 17:50:00|194.05|191.65|194.33|191.93|194.72|192.32|194.05|191.65|0
1618509300000|2021-04-15 17:55:00|194.24|191.84|194.24|191.84|194.52|192.12|193.66|191.26|0
1618509600000|2021-04-15 18:00:00|194.14|191.74|193.56|191.16|194.52|192.12|193.56|191.16|0
1618509900000|2021-04-15 18:05:00|193.47|191.07|194.62|192.22|194.62|192.22|193.18|190.78|0
1618510200000|2021-04-15 18:10:00|194.52|192.12|194.81|192.41|194.81|192.41|194.23|191.83|0
1618510500000|2021-04-15 18:15:00|194.71|192.31|194.13|191.73|194.71|192.31|193.56|191.16|0
1618510800000|2021-04-15 18:20:00|194.04|191.64|193.94|191.54|194.23|191.83|193.75|191.35|0
1618511100000|2021-04-15 18:25:00|193.89|191.49|193.46|191.06|193.94|191.54|193.36|190.96|0
1618511400000|2021-04-15 18:30:00|193.27|190.87|193.27|190.87|194.03|191.63|192.88|190.48|0
1618511700000|2021-04-15 18:35:00|193.36|190.96|193.26|190.86|193.46|191.06|193.17|190.77|0
1618512000000|2021-04-15 18:40:00|193.36|190.96|193.84|191.44|193.84|191.44|193.36|190.96|0
1618512300000|2021-04-15 18:45:00|193.93|191.53|194.41|192.01|194.6|192.2|193.64|191.24|0
1618512600000|2021-04-15 18:50:00|194.31|191.91|194.5|192.1|194.51|192.11|193.93|191.53|0
1618512900000|2021-04-15 18:55:00|194.6|192.2|194.5|192.1|195.08|192.68|194.22|191.82|0
1618513200000|2021-04-15 19:00:00|194.6|192.2|193.93|191.53|194.7|192.3|193.93|191.53|0
1618513500000|2021-04-15 19:05:00|193.83|191.43|194.79|192.39|194.79|192.39|193.83|191.43|0
1618513800000|2021-04-15 19:10:00|194.88|192.48|195.36|192.96|196.14|193.74|194.79|192.39|0
1618514100000|2021-04-15 19:15:00|195.27|192.87|193.29|190.89|195.56|193.16|193.19|190.79|0
1618514400000|2021-04-15 19:20:00|193.19|190.79|194.34|191.94|194.44|192.04|193.09|190.69|0
1618514700000|2021-04-15 19:25:00|194.15|191.75|194.44|192.04|194.63|192.23|193.96|191.56|0
1618515000000|2021-04-15 19:30:00|194.34|191.94|193.57|191.17|194.44|192.04|193.38|190.98|0
1618515300000|2021-04-15 19:35:00|193.38|190.98|192.8|190.4|193.76|191.36|192.7|190.3|0
1618515600000|2021-04-15 19:40:00|192.7|190.3|191.55|189.15|193.28|190.88|191.55|189.15|0
1618515900000|2021-04-15 19:45:00|191.46|189.06|191.08|188.68|191.75|189.35|189.94|187.54|0
1618516200000|2021-04-15 19:50:00|191.17|188.77|191.74|189.34|191.93|189.53|190.31|187.91|0
1618516500000|2021-04-15 19:55:00|191.55|189.15|191.64|189.24|192.31|189.91|191.17|188.77|0
1618516800000|2021-04-15 20:00:00|191.17|188.77|190.97|188.57|191.45|189.05|190.88|188.48|0
1618517100000|2021-04-15 20:05:00|191.17|188.77|192.27|189.87|192.37|189.97|191.17|188.77|0
1618517400000|2021-04-15 20:10:00|192.37|189.97|193.04|190.64|193.22|190.82|192.27|189.87|0
1618517700000|2021-04-15 20:15:00|193.18|190.38|192.85|190.05|193.19|190.39|192.73|189.93|0
1618518000000|2021-04-15 20:20:00|192.88|190.08|193|190.2|193.05|190.25|192.81|190.01|0
1618518300000|2021-04-15 20:25:00|192.99|190.19|192.99|190.19|193.13|190.33|192.96|190.16|0
1618518600000|2021-04-15 20:30:00|193.09|190.29|192.99|190.19|193.28|190.48|192.89|190.09|0
1618518900000|2021-04-15 20:35:00|192.89|190.09|192.41|189.61|192.99|190.19|192.41|189.61|0
1618519200000|2021-04-15 20:40:00|192.32|189.52|193.08|190.28|193.08|190.28|192.22|189.42|0
1618519500000|2021-04-15 20:45:00|193.18|190.38|192.6|189.8|193.18|190.38|192.6|189.8|0
1618519800000|2021-04-15 20:50:00|192.7|189.9|193.08|190.28|193.46|190.66|192.7|189.9|0
1618520100000|2021-04-15 20:55:00|193.17|190.37|192.74|189.94|193.17|190.37|192.6|189.8|0
1618520400000|2021-04-15 21:00:00|192.8|190|192.65|189.85|192.8|190|192.54|189.74|0
1618520700000|2021-04-15 21:05:00|192.64|189.84|192.35|189.55|192.64|189.84|192.21|189.41|0
1618521000000|2021-04-15 21:10:00|192.29|189.49|192.29|189.49|192.39|189.59|192.27|189.47|0
1618521300000|2021-04-15 21:15:00|192.33|189.53|192.39|189.59|192.39|189.59|192.33|189.53|0
1618521600000|2021-04-15 21:20:00|192.4|189.6|192.43|189.63|192.44|189.64|192.32|189.52|0
1618521900000|2021-04-15 21:25:00|192.44|189.64|192.44|189.64|192.47|189.67|192.44|189.64|0
1618522200000|2021-04-15 21:30:00|192.48|189.68|192.46|189.66|192.51|189.71|192.45|189.65|0
1618522500000|2021-04-15 21:35:00|192.48|189.68|192.37|189.57|192.49|189.69|192.37|189.57|0
1618522800000|2021-04-15 21:40:00|192.38|189.58|192.42|189.62|192.42|189.62|192.38|189.58|0
1618523100000|2021-04-15 21:45:00|192.4|189.6|192.39|189.59|192.44|189.64|192.36|189.56|0
1618523400000|2021-04-15 21:50:00|192.4|189.6|192.37|189.57|192.4|189.6|192.37|189.57|0
1618523700000|2021-04-15 21:55:00|192.39|189.59|192.46|189.66|192.46|189.66|192.36|189.56|0
1618524000000|2021-04-15 22:00:00|192.86|190.06|193.1|190.3|193.39|190.59|192.86|190.06|0
1618524300000|2021-04-15 22:05:00|193|190.2|192.91|190.11|193.19|190.39|192.81|190.01|0
1618524600000|2021-04-15 22:10:00|193|190.2|192.52|189.72|193|190.2|192.33|189.53|0
1618524900000|2021-04-15 22:15:00|192.43|189.63|192.43|189.63|192.48|189.68|192.33|189.53|0
1618525200000|2021-04-15 22:20:00|192.38|189.58|192.61|189.81|192.71|189.91|192.33|189.53|0
1618525500000|2021-04-15 22:25:00|192.52|189.72|192.52|189.72|192.61|189.81|192.52|189.72|0
1618525800000|2021-04-15 22:30:00|192.61|189.81|192.76|189.96|192.76|189.96|192.52|189.72|0
1618526100000|2021-04-15 22:35:00|192.71|189.91|192.8|190|192.9|190.1|192.71|189.91|0
1618526400000|2021-04-15 22:40:00|192.7|189.9|192.8|190|192.8|190|192.7|189.9|0
1618526700000|2021-04-15 22:45:00|192.7|189.9|192.61|189.81|192.8|190|192.61|189.81|0
1618527000000|2021-04-15 22:50:00|192.6|189.8|192.51|189.71|192.6|189.8|192.51|189.71|0
1618527300000|2021-04-15 22:55:00|192.6|189.8|192.7|189.9|192.7|189.9|192.6|189.8|0
1618527600000|2021-04-15 23:00:00|192.6|189.8|192.6|189.8|192.6|189.8|192.5|189.7|0
1618527900000|2021-04-15 23:05:00|192.65|189.85|192.6|189.8|192.7|189.9|192.6|189.8|0
1618528200000|2021-04-15 23:10:00|192.5|189.7|192.6|189.8|192.6|189.8|192.5|189.7|0
1618528500000|2021-04-15 23:15:00|192.41|189.61|192.5|189.7|192.6|189.8|192.41|189.61|0
1618528800000|2021-04-15 23:20:00|192.4|189.6|192.4|189.6|192.45|189.65|192.31|189.51|0
1618529100000|2021-04-15 23:25:00|192.5|189.7|192.4|189.6|192.5|189.7|192.4|189.6|0
1618529400000|2021-04-15 23:30:00|192.5|189.7|192.3|189.5|192.5|189.7|192.3|189.5|0
1618529700000|2021-04-15 23:35:00|192.21|189.41|192.49|189.69|192.49|189.69|192.21|189.41|0
1618530000000|2021-04-15 23:40:00|192.4|189.6|192.49|189.69|192.54|189.74|192.4|189.6|0
1618530300000|2021-04-15 23:45:00|192.54|189.74|192.2|189.4|192.59|189.79|192.2|189.4|0
1618530600000|2021-04-15 23:50:00|192.3|189.5|192.49|189.69|192.49|189.69|192.11|189.31|0
1618530900000|2021-04-15 23:55:00|192.39|189.59|192.58|189.78|192.68|189.88|192.39|189.59|0
1618531200000|2021-04-16 00:00:00|192.68|189.88|192.96|190.16|193.39|190.59|192.58|189.78|0
1618531500000|2021-04-16 00:05:00|193.06|190.26|193.44|190.64|193.44|190.64|192.96|190.16|0
1618531800000|2021-04-16 00:10:00|193.34|190.54|193.91|191.11|193.91|191.11|193.34|190.54|0
1618532100000|2021-04-16 00:15:00|193.82|191.02|193.63|190.83|194.11|191.31|193.53|190.73|0
1618532400000|2021-04-16 00:20:00|193.53|190.73|194.1|191.3|194.2|191.4|193.53|190.73|0
1618532700000|2021-04-16 00:25:00|194.2|191.4|194.58|191.78|194.87|192.07|194.1|191.3|0
1618533000000|2021-04-16 00:30:00|194.49|191.69|194.2|191.4|194.58|191.78|193.91|191.11|0
1618533300000|2021-04-16 00:35:00|194.1|191.3|194.19|191.39|194.29|191.49|193.81|191.01|0
1618533600000|2021-04-16 00:40:00|194.1|191.3|194.1|191.3|194.48|191.68|194|191.2|0
1618533900000|2021-04-16 00:45:00|194|191.2|194.96|192.16|194.96|192.16|194|191.2|0
1618534200000|2021-04-16 00:50:00|194.86|192.06|194.77|191.97|195.06|192.26|194.67|191.87|0
1618534500000|2021-04-16 00:55:00|194.86|192.06|194.76|191.96|195.15|192.35|194.76|191.96|0
1618534800000|2021-04-16 01:00:00|194.86|192.06|194.67|191.87|194.96|192.16|194.67|191.87|0
1618535100000|2021-04-16 01:05:00|194.76|191.96|194.86|192.06|195.24|192.44|194.57|191.77|0
1618535400000|2021-04-16 01:10:00|194.76|191.96|194.85|192.05|194.86|192.06|194.57|191.77|0
1618535700000|2021-04-16 01:15:00|194.76|191.96|195.14|192.34|195.14|192.34|194.66|191.86|0
1618536000000|2021-04-16 01:20:00|195.05|192.25|195.14|192.34|195.14|192.34|194.85|192.05|0
1618536300000|2021-04-16 01:25:00|195.04|192.24|195.33|192.53|195.53|192.73|195.04|192.24|0
1618536600000|2021-04-16 01:30:00|195.23|192.43|195.04|192.24|195.33|192.53|194.94|192.14|0
1618536900000|2021-04-16 01:35:00|194.94|192.14|194.46|191.66|195.04|192.24|194.36|191.56|0
1618537200000|2021-04-16 01:40:00|194.56|191.76|195.23|192.43|195.23|192.43|194.46|191.66|0
1618537500000|2021-04-16 01:45:00|195.33|192.53|194.65|191.85|195.33|192.53|194.65|191.85|0
1618537800000|2021-04-16 01:50:00|194.55|191.75|194.84|192.04|195.03|192.23|194.46|191.66|0
1618538100000|2021-04-16 01:55:00|194.74|191.94|194.65|191.85|194.84|192.04|194.55|191.75|0
1618538400000|2021-04-16 02:00:00|194.55|191.75|194.93|192.13|195.22|192.42|194.55|191.75|0
1618538700000|2021-04-16 02:05:00|195.03|192.23|195.7|192.9|195.7|192.9|195.03|192.23|0
1618539000000|2021-04-16 02:10:00|195.61|192.81|195.22|192.42|195.8|193|195.22|192.42|0
1618539300000|2021-04-16 02:15:00|195.32|192.52|195.12|192.32|195.41|192.61|194.93|192.13|0
1618539600000|2021-04-16 02:20:00|195.22|192.42|195.02|192.22|195.22|192.42|194.93|192.13|0
1618539900000|2021-04-16 02:25:00|195.12|192.32|195.21|192.41|195.31|192.51|195.02|192.22|0
1618540200000|2021-04-16 02:30:00|195.12|192.32|195.21|192.41|195.41|192.61|195.12|192.32|0
1618540500000|2021-04-16 02:35:00|195.12|192.32|195.11|192.31|195.31|192.51|194.82|192.02|0
1618540800000|2021-04-16 02:40:00|195.02|192.22|195.4|192.6|195.5|192.7|195.02|192.22|0
1618541100000|2021-04-16 02:45:00|195.3|192.5|195.21|192.41|195.4|192.6|195.11|192.31|0
1618541400000|2021-04-16 02:50:00|195.4|192.6|195.4|192.6|195.59|192.79|195.21|192.41|0
1618541700000|2021-04-16 02:55:00|195.49|192.69|195.3|192.5|195.59|192.79|195.3|192.5|0
1618542000000|2021-04-16 03:00:00|195.2|192.4|195.01|192.21|195.2|192.4|195.01|192.21|0
1618542300000|2021-04-16 03:05:00|195.1|192.3|195.1|192.3|195.3|192.5|195.01|192.21|0
1618542600000|2021-04-16 03:10:00|195.2|192.4|195.29|192.49|195.49|192.69|195.2|192.4|0
1618542900000|2021-04-16 03:15:00|195.39|192.59|195|192.2|195.39|192.59|195|192.2|0
1618543200000|2021-04-16 03:20:00|194.91|192.11|194.71|191.91|195|192.2|194.71|191.91|0
1618543500000|2021-04-16 03:25:00|194.62|191.82|194.81|192.01|194.9|192.1|194.62|191.82|0
1618543800000|2021-04-16 03:30:00|194.76|191.96|194.81|192.01|194.81|192.01|194.61|191.81|0
1618544100000|2021-04-16 03:35:00|194.71|191.91|194.9|192.1|194.9|192.1|194.71|191.91|0
1618544400000|2021-04-16 03:40:00|194.8|192|194.9|192.1|195.09|192.29|194.76|191.96|0
1618544700000|2021-04-16 03:45:00|194.99|192.19|195.19|192.39|195.28|192.48|194.99|192.19|0
1618545000000|2021-04-16 03:50:00|195.09|192.29|195.18|192.38|195.28|192.48|195.09|192.29|0
1618545300000|2021-04-16 03:55:00|195.09|192.29|195.28|192.48|195.28|192.48|195.09|192.29|0
1618545600000|2021-04-16 04:00:00|195.18|192.38|195.08|192.28|195.37|192.57|195.08|192.28|0
1618545900000|2021-04-16 04:05:00|194.99|192.19|195.08|192.28|195.18|192.38|194.99|192.19|0
1618546200000|2021-04-16 04:10:00|195.13|192.33|195.08|192.28|195.27|192.47|195.08|192.28|0
1618546500000|2021-04-16 04:15:00|195.18|192.38|195.17|192.37|195.18|192.38|195.08|192.28|0
1618546800000|2021-04-16 04:20:00|195.08|192.28|195.08|192.28|195.08|192.28|194.98|192.18|0
1618547100000|2021-04-16 04:25:00|194.98|192.18|194.79|191.99|194.98|192.18|194.69|191.89|0
1618547400000|2021-04-16 04:30:00|194.69|191.89|194.5|191.7|194.69|191.89|194.5|191.7|0
1618547700000|2021-04-16 04:35:00|194.4|191.6|194.97|192.17|195.07|192.27|194.4|191.6|0
1618548000000|2021-04-16 04:40:00|194.88|192.08|194.88|192.08|194.97|192.17|194.88|192.08|0
1618548300000|2021-04-16 04:45:00|194.78|191.98|194.59|191.79|194.78|191.98|194.59|191.79|0
1618548600000|2021-04-16 04:50:00|194.68|191.88|194.3|191.5|194.68|191.88|194.3|191.5|0
1618548900000|2021-04-16 04:55:00|194.39|191.59|194.01|191.21|194.49|191.69|194.01|191.21|0
1618549200000|2021-04-16 05:00:00|194.1|191.3|193.91|191.11|194.2|191.4|193.81|191.01|0
1618549500000|2021-04-16 05:05:00|193.81|191.01|194.1|191.3|194.1|191.3|193.72|190.92|0
1618549800000|2021-04-16 05:10:00|194.19|191.39|194.38|191.58|194.48|191.68|194.19|191.39|0
1618550100000|2021-04-16 05:15:00|194.19|191.39|194.48|191.68|194.58|191.78|194.19|191.39|0
1618550400000|2021-04-16 05:20:00|194.43|191.63|194.38|191.58|194.48|191.68|194.29|191.49|0
1618550700000|2021-04-16 05:25:00|194.29|191.49|194.76|191.96|194.76|191.96|194.29|191.49|0
1618551000000|2021-04-16 05:30:00|194.67|191.87|194.76|191.96|194.86|192.06|194.57|191.77|0
1618551300000|2021-04-16 05:35:00|194.57|191.77|193.9|191.1|194.62|191.82|193.9|191.1|0
1618551600000|2021-04-16 05:40:00|193.8|191|193.8|191|194.09|191.29|193.8|191|0
1618551900000|2021-04-16 05:45:00|193.7|190.9|194.08|191.28|194.08|191.28|193.7|190.9|0
1618552200000|2021-04-16 05:50:00|194.18|191.38|193.79|190.99|194.28|191.48|193.7|190.9|0
1618552500000|2021-04-16 05:55:00|193.7|190.9|193.98|191.18|194.08|191.28|193.51|190.71|0
1618552800000|2021-04-16 06:00:00|194.08|191.28|194.37|191.57|194.56|191.76|194.08|191.28|0
1618553100000|2021-04-16 06:05:00|194.27|191.47|194.46|191.66|194.56|191.76|194.08|191.28|0
1618553400000|2021-04-16 06:10:00|194.56|191.76|194.46|191.66|194.75|191.95|194.27|191.47|0
1618553700000|2021-04-16 06:15:00|194.56|191.76|194.75|191.95|194.84|192.04|194.46|191.66|0
1618554000000|2021-04-16 06:20:00|194.65|191.85|195.03|192.23|195.13|192.33|194.65|191.85|0
1618554300000|2021-04-16 06:25:00|194.94|192.14|195.23|192.43|195.32|192.52|194.55|191.75|0
1618554600000|2021-04-16 06:30:00|195.32|192.52|195.27|192.47|195.51|192.71|195.22|192.42|0
1618554900000|2021-04-16 06:35:00|195.32|192.52|195.03|192.23|195.32|192.52|194.93|192.13|0
1618555200000|2021-04-16 06:40:00|195.12|192.32|195.03|192.23|195.22|192.42|194.93|192.13|0
1618555500000|2021-04-16 06:45:00|195.12|192.32|194.83|192.03|195.12|192.32|194.74|191.94|0
1618555800000|2021-04-16 06:50:00|194.88|192.08|194.93|192.13|195.12|192.32|194.79|191.99|0
1618556100000|2021-04-16 06:55:00|195.02|192.22|195.02|192.22|195.31|192.51|194.93|192.13|0
1618556400000|2021-04-16 07:00:00|195.12|192.32|195.17|192.37|195.7|192.9|193.77|190.97|0
1618556700000|2021-04-16 07:05:00|194.97|192.57|193.91|191.51|195.06|192.66|193.81|191.41|0
1618557000000|2021-04-16 07:10:00|193.81|191.41|193.62|191.22|193.81|191.41|193.43|191.03|0
1618557300000|2021-04-16 07:15:00|193.52|191.12|193.62|191.22|193.9|191.5|193.33|190.93|0
1618557600000|2021-04-16 07:20:00|193.67|191.27|192.85|190.45|193.71|191.31|192.85|190.45|0
1618557900000|2021-04-16 07:25:00|192.75|190.35|193.13|190.73|193.13|190.73|192.56|190.16|0
1618558200000|2021-04-16 07:30:00|193.04|190.64|193.32|190.92|193.52|191.12|193.04|190.64|0
1618558500000|2021-04-16 07:35:00|193.42|191.02|193.32|190.92|193.52|191.12|193.32|190.92|0
1618558800000|2021-04-16 07:40:00|193.42|191.02|194.09|191.69|194.09|191.69|193.13|190.73|0
1618559100000|2021-04-16 07:45:00|193.99|191.59|193.7|191.3|194.28|191.88|193.7|191.3|0
1618559400000|2021-04-16 07:50:00|193.8|191.4|193.6|191.2|193.8|191.4|193.6|191.2|0
1618559700000|2021-04-16 07:55:00|193.7|191.3|193.99|191.59|194.18|191.78|193.6|191.2|0
1618560000000|2021-04-16 08:00:00|193.89|191.49|194.08|191.68|194.66|192.26|193.89|191.49|0
1618560300000|2021-04-16 08:05:00|193.98|191.58|193.69|191.29|193.98|191.58|193.6|191.2|0
1618560600000|2021-04-16 08:10:00|193.6|191.2|193.69|191.29|193.79|191.39|193.5|191.1|0
1618560900000|2021-04-16 08:15:00|193.79|191.39|193.79|191.39|193.79|191.39|193.31|190.91|0
1618561200000|2021-04-16 08:20:00|193.88|191.48|193.88|191.48|194.17|191.77|193.59|191.19|0
1618561500000|2021-04-16 08:25:00|193.98|191.58|194.07|191.67|194.07|191.67|193.88|191.48|0
1618561800000|2021-04-16 08:30:00|194.17|191.77|194.45|192.05|194.45|192.05|194.07|191.67|0
1618562100000|2021-04-16 08:35:00|194.36|191.96|194.16|191.76|194.45|192.05|194.16|191.76|0
1618562400000|2021-04-16 08:40:00|194.26|191.86|194.07|191.67|194.36|191.96|193.97|191.57|0
1618562700000|2021-04-16 08:45:00|194.16|191.76|193.68|191.28|194.16|191.76|193.63|191.23|0
1618563000000|2021-04-16 08:50:00|193.58|191.18|193.58|191.18|193.68|191.28|193.58|191.18|0
1618563300000|2021-04-16 08:55:00|193.68|191.28|193.29|190.89|193.68|191.28|193.29|190.89|0
1618563600000|2021-04-16 09:00:00|193.39|190.99|193.48|191.08|193.68|191.28|193.29|190.89|0
1618563900000|2021-04-16 09:05:00|193.29|190.89|193.29|190.89|193.67|191.27|193.19|190.79|0
1618564200000|2021-04-16 09:10:00|193.19|190.79|193|190.6|193.48|191.08|192.91|190.51|0
1618564500000|2021-04-16 09:15:00|192.91|190.51|193.29|190.89|193.29|190.89|192.81|190.41|0
1618564800000|2021-04-16 09:20:00|193.38|190.98|193|190.6|193.67|191.27|193|190.6|0
1618565100000|2021-04-16 09:25:00|192.9|190.5|192.71|190.31|193.09|190.69|192.71|190.31|0
1618565400000|2021-04-16 09:30:00|192.8|190.4|192.52|190.12|192.8|190.4|192.19|189.79|0
1618565700000|2021-04-16 09:35:00|192.42|190.02|192.04|189.64|192.42|190.02|191.85|189.45|0
1618566000000|2021-04-16 09:40:00|192.13|189.73|191.66|189.26|192.28|189.88|191.47|189.07|0
1618566300000|2021-04-16 09:45:00|191.75|189.35|191.55|189.15|193.51|191.11|191.55|189.15|0
1618566600000|2021-04-16 09:50:00|191.46|189.06|191.55|189.15|191.74|189.34|191.08|188.68|0
1618566900000|2021-04-16 09:55:00|191.51|189.11|191.74|189.34|191.84|189.44|191.36|188.96|0
1618567200000|2021-04-16 10:00:00|191.83|189.43|192.02|189.62|192.12|189.72|191.64|189.24|0
1618567500000|2021-04-16 10:05:00|191.93|189.53|191.93|189.53|191.93|189.53|191.36|188.96|0
1618567800000|2021-04-16 10:10:00|192.12|189.72|192.02|189.62|192.21|189.81|191.92|189.52|0
1618568100000|2021-04-16 10:15:00|192.11|189.71|191.92|189.52|192.21|189.81|191.83|189.43|0
1618568400000|2021-04-16 10:20:00|192.02|189.62|192.11|189.71|192.11|189.71|191.73|189.33|0
1618568700000|2021-04-16 10:25:00|191.92|189.52|191.73|189.33|191.92|189.52|191.63|189.23|0
1618569000000|2021-04-16 10:30:00|191.92|189.52|191.82|189.42|191.92|189.52|191.63|189.23|0
1618569300000|2021-04-16 10:35:00|191.73|189.33|191.54|189.14|191.82|189.42|191.54|189.14|0
1618569600000|2021-04-16 10:40:00|191.63|189.23|191.82|189.42|191.91|189.51|191.58|189.18|0
1618569900000|2021-04-16 10:45:00|191.72|189.32|191.63|189.23|191.82|189.42|191.44|189.04|0
1618570200000|2021-04-16 10:50:00|191.53|189.13|191.62|189.22|191.72|189.32|191.44|189.04|0
1618570500000|2021-04-16 10:55:00|191.53|189.13|191.91|189.51|191.91|189.51|191.53|189.13|0
1618570800000|2021-04-16 11:00:00|192|189.6|191.81|189.41|192.1|189.7|191.81|189.41|0
1618571100000|2021-04-16 11:05:00|191.91|189.51|191.71|189.31|192.1|189.7|191.71|189.31|0
1618571400000|2021-04-16 11:10:00|191.81|189.41|191.14|188.74|191.81|189.41|191.14|188.74|0
1618571700000|2021-04-16 11:15:00|191.24|188.84|190.86|188.46|191.24|188.84|190.57|188.17|0
1618572000000|2021-04-16 11:20:00|190.81|188.41|191.04|188.64|191.05|188.65|190.76|188.36|0
1618572300000|2021-04-16 11:25:00|191.14|188.74|190.95|188.55|191.23|188.83|190.95|188.55|0
1618572600000|2021-04-16 11:30:00|190.85|188.45|190.95|188.55|191.23|188.83|190.85|188.45|0
1618572900000|2021-04-16 11:35:00|191.04|188.64|190.76|188.36|191.04|188.64|190.76|188.36|0
1618573200000|2021-04-16 11:40:00|190.85|188.45|190.85|188.45|191.04|188.64|190.75|188.35|0
1618573500000|2021-04-16 11:45:00|190.94|188.54|190.56|188.16|190.94|188.54|190.56|188.16|0
1618573800000|2021-04-16 11:50:00|190.47|188.07|190.37|187.97|190.56|188.16|190.37|187.97|0
1618574100000|2021-04-16 11:55:00|190.28|187.88|190.18|187.78|190.56|188.16|190.18|187.78|0
1618574400000|2021-04-16 12:00:00|190.46|188.06|189.8|187.4|190.46|188.06|189.43|187.03|0
1618574700000|2021-04-16 12:05:00|189.9|187.5|189.8|187.4|189.9|187.5|189.52|187.12|0
1618575000000|2021-04-16 12:10:00|189.61|187.21|189.04|186.64|189.8|187.4|189.04|186.64|0
1618575300000|2021-04-16 12:15:00|189.14|186.74|189.42|187.02|189.51|187.11|189.14|186.74|0
1618575600000|2021-04-16 12:20:00|189.51|187.11|189.42|187.02|189.89|187.49|189.32|186.92|0
1618575900000|2021-04-16 12:25:00|189.51|187.11|189.7|187.3|189.84|187.44|189.51|187.11|0
1618576200000|2021-04-16 12:30:00|189.6|187.2|189.51|187.11|189.79|187.39|189.32|186.92|0
1618576500000|2021-04-16 12:35:00|189.79|187.39|189.6|187.2|190.07|187.67|189.6|187.2|0
1618576800000|2021-04-16 12:40:00|189.51|187.11|190.07|187.67|190.07|187.67|189.51|187.11|0
1618577100000|2021-04-16 12:45:00|189.98|187.58|189.6|187.2|190.07|187.67|189.31|186.91|0
1618577400000|2021-04-16 12:50:00|189.69|187.29|189.31|186.91|189.79|187.39|189.27|186.87|0
1618577700000|2021-04-16 12:55:00|189.12|186.72|188.75|186.35|189.12|186.72|188.75|186.35|0
1618578000000|2021-04-16 13:00:00|188.93|186.53|188.93|186.53|189.12|186.72|188.79|186.39|0
1618578300000|2021-04-16 13:05:00|189.03|186.63|189.4|187|189.5|187.1|188.93|186.53|0
1618578600000|2021-04-16 13:10:00|189.68|187.28|190.06|187.66|190.15|187.75|189.59|187.19|0
1618578900000|2021-04-16 13:15:00|190.15|187.75|188.93|186.53|190.15|187.75|188.83|186.43|0
1618579200000|2021-04-16 13:20:00|189.02|186.62|188.64|186.24|189.4|187|188.64|186.24|0
1618579500000|2021-04-16 13:25:00|188.74|186.34|187.33|184.93|189.11|186.71|187.05|184.65|0
1618579800000|2021-04-16 13:30:00|186.96|184.56|190.33|187.93|190.71|188.31|186.96|184.56|0
1618580100000|2021-04-16 13:35:00|190.47|188.07|190.05|187.65|190.47|188.07|189.39|186.99|0
1618580400000|2021-04-16 13:40:00|190.14|187.74|190.51|188.11|190.8|188.4|190.05|187.65|0
1618580700000|2021-04-16 13:45:00|190.61|188.21|190.7|188.3|191.55|189.15|190.61|188.21|0
1618581000000|2021-04-16 13:50:00|190.61|188.21|193.07|190.67|193.07|190.67|190.61|188.21|0
1618581300000|2021-04-16 13:55:00|192.88|190.48|192.97|190.57|193.45|191.05|192.78|190.38|0
1618581600000|2021-04-16 14:00:00|193.07|190.67|192.02|189.62|194.21|191.81|192.02|189.62|0
1618581900000|2021-04-16 14:05:00|191.92|189.52|190.51|188.11|192.21|189.81|190.22|187.82|0
1618582200000|2021-04-16 14:10:00|190.41|188.01|190.88|188.48|191.16|188.76|190.41|188.01|0
1618582500000|2021-04-16 14:15:00|190.79|188.39|189.56|187.16|190.97|188.57|189.56|187.16|0
1618582800000|2021-04-16 14:20:00|189.66|187.26|190.41|188.01|190.5|188.1|189.47|187.07|0
1618583100000|2021-04-16 14:25:00|190.31|187.91|191.63|189.23|191.63|189.23|190.03|187.63|0
1618583400000|2021-04-16 14:30:00|191.25|188.85|191.72|189.32|192.11|189.71|190.59|188.19|0
1618583700000|2021-04-16 14:35:00|191.82|189.42|190.87|188.47|192.2|189.8|190.87|188.47|0
1618584000000|2021-04-16 14:40:00|190.59|188.19|190.49|188.09|191.06|188.66|190.21|187.81|0
1618584300000|2021-04-16 14:45:00|190.78|188.38|189.74|187.34|190.78|188.38|189.55|187.15|0
1618584600000|2021-04-16 14:50:00|189.83|187.43|190.11|187.71|190.58|188.18|189.83|187.43|0
1618584900000|2021-04-16 14:55:00|190.02|187.62|190.77|188.37|190.77|188.37|190.02|187.62|0
1618585200000|2021-04-16 15:00:00|190.49|188.09|190.77|188.37|191.43|189.03|190.2|187.8|0
1618585500000|2021-04-16 15:05:00|190.58|188.18|189.83|187.43|190.77|188.37|189.36|186.96|0
1618585800000|2021-04-16 15:10:00|190.01|187.61|190.95|188.55|190.95|188.55|189.73|187.33|0
1618586100000|2021-04-16 15:15:00|191.14|188.74|190.48|188.08|191.43|189.03|189.92|187.52|0
1618586400000|2021-04-16 15:20:00|190.57|188.17|190.67|188.27|190.86|188.46|190.1|187.7|0
1618586700000|2021-04-16 15:25:00|190.76|188.36|191.89|189.49|191.99|189.59|190.67|188.27|0
1618587000000|2021-04-16 15:30:00|191.61|189.21|191.51|189.11|191.89|189.49|191.23|188.83|0
1618587300000|2021-04-16 15:35:00|191.42|189.02|191.32|188.92|191.8|189.4|191.04|188.64|0
1618587600000|2021-04-16 15:40:00|191.42|189.02|191.89|189.49|192.36|189.96|191.32|188.92|0
1618587900000|2021-04-16 15:45:00|191.79|189.39|191.51|189.11|192.08|189.68|191.22|188.82|0
1618588200000|2021-04-16 15:50:00|191.6|189.2|189.93|187.53|191.79|189.39|189.84|187.44|0
1618588500000|2021-04-16 15:55:00|189.84|187.44|190.31|187.91|190.59|188.19|189.74|187.34|0
1618588800000|2021-04-16 16:00:00|190.21|187.81|189.74|187.34|190.21|187.81|189.46|187.06|0
1618589100000|2021-04-16 16:05:00|189.83|187.43|189.55|187.15|190.21|187.81|189.36|186.96|0
1618589400000|2021-04-16 16:10:00|189.45|187.05|189.26|186.86|189.83|187.43|189.26|186.86|0
1618589700000|2021-04-16 16:15:00|189.17|186.77|189.26|186.86|189.45|187.05|188.98|186.58|0
1618590000000|2021-04-16 16:20:00|189.36|186.96|188.79|186.39|189.45|187.05|188.7|186.3|0
1618590300000|2021-04-16 16:25:00|188.7|186.3|188.88|186.48|188.98|186.58|188.7|186.3|0
1618590600000|2021-04-16 16:30:00|188.98|186.58|188.88|186.48|189.35|186.95|188.69|186.29|0
1618590900000|2021-04-16 16:35:00|188.79|186.39|188.88|186.48|189.07|186.67|188.69|186.29|0
1618591200000|2021-04-16 16:40:00|188.97|186.57|188.69|186.29|189.07|186.67|188.69|186.29|0
1618591500000|2021-04-16 16:45:00|188.78|186.38|188.97|186.57|189.16|186.76|188.5|186.1|0
1618591800000|2021-04-16 16:50:00|189.06|186.66|189.72|187.32|190.19|187.79|189.06|186.66|0
1618592100000|2021-04-16 16:55:00|189.82|187.42|189.53|187.13|189.91|187.51|189.44|187.04|0
1618592400000|2021-04-16 17:00:00|189.62|187.22|190|187.6|190|187.6|189.53|187.13|0
1618592700000|2021-04-16 17:05:00|190.09|187.69|189.81|187.41|190.19|187.79|189.34|186.94|0
1618593000000|2021-04-16 17:10:00|189.72|187.32|190|187.6|190.09|187.69|189.72|187.32|0
1618593300000|2021-04-16 17:15:00|190.09|187.69|189.52|187.12|190.09|187.69|189.43|187.03|0
1618593600000|2021-04-16 17:20:00|189.43|187.03|189.9|187.5|189.9|187.5|189.43|187.03|0
1618593900000|2021-04-16 17:25:00|189.99|187.59|189.71|187.31|189.99|187.59|189.43|187.03|0
1618594200000|2021-04-16 17:30:00|189.61|187.21|189.71|187.31|189.9|187.5|189.52|187.12|0
1618594500000|2021-04-16 17:35:00|189.9|187.5|189.52|187.12|189.9|187.5|189.33|186.93|0
1618594800000|2021-04-16 17:40:00|189.61|187.21|189.23|186.83|189.8|187.4|189.23|186.83|0
1618595100000|2021-04-16 17:45:00|189.14|186.74|189.42|187.02|189.61|187.21|188.85|186.45|0
1618595400000|2021-04-16 17:50:00|189.51|187.11|189.7|187.3|189.79|187.39|189.32|186.92|0
1618595700000|2021-04-16 17:55:00|189.61|187.21|189.98|187.58|189.98|187.58|189.6|187.2|0
1618596000000|2021-04-16 18:00:00|190.08|187.68|188.47|186.07|190.26|187.86|188.47|186.07|0
1618596300000|2021-04-16 18:05:00|188.57|186.17|188.38|185.98|188.57|186.17|188.1|185.7|0
1618596600000|2021-04-16 18:10:00|188.28|185.88|188|185.6|188.38|185.98|187.53|185.13|0
1618596900000|2021-04-16 18:15:00|187.91|185.51|188.19|185.79|188.19|185.79|187.62|185.22|0
1618597200000|2021-04-16 18:20:00|188.23|185.83|187.81|185.41|188.47|186.07|187.62|185.22|0
1618597500000|2021-04-16 18:25:00|187.9|185.5|187.81|185.41|188|185.6|187.53|185.13|0
1618597800000|2021-04-16 18:30:00|187.71|185.31|187.24|184.84|187.81|185.41|187.24|184.84|0
1618598100000|2021-04-16 18:35:00|187.15|184.75|187.52|185.12|187.71|185.31|187.15|184.75|0
1618598400000|2021-04-16 18:40:00|187.43|185.03|187.05|184.65|187.62|185.22|186.87|184.47|0
1618598700000|2021-04-16 18:45:00|187.15|184.75|186.68|184.28|187.33|184.93|186.68|184.28|0
1618599000000|2021-04-16 18:50:00|186.77|184.37|186.4|184|186.77|184.37|186.21|183.81|0
1618599300000|2021-04-16 18:55:00|186.49|184.09|186.4|184|186.68|184.28|186.4|184|0
1618599600000|2021-04-16 19:00:00|186.3|183.9|186.95|184.55|186.95|184.55|185.93|183.53|0
1618599900000|2021-04-16 19:05:00|186.86|184.46|186.95|184.55|187.05|184.65|186.67|184.27|0
1618600200000|2021-04-16 19:10:00|187.05|184.65|186.58|184.18|187.32|184.92|186.48|184.08|0
1618600500000|2021-04-16 19:15:00|186.76|184.36|186.76|184.36|186.95|184.55|186.48|184.08|0
1618600800000|2021-04-16 19:20:00|186.67|184.27|187.49|185.09|187.68|185.28|186.2|183.8|0
1618601100000|2021-04-16 19:25:00|187.4|185|187.49|185.09|188.05|185.65|187.3|184.9|0
1618601400000|2021-04-16 19:30:00|187.39|184.99|187.58|185.18|187.95|185.55|187.39|184.99|0
1618601700000|2021-04-16 19:35:00|187.67|185.27|186.56|184.16|187.67|185.27|186.46|184.06|0
1618602000000|2021-04-16 19:40:00|186.46|184.06|187.02|184.62|187.48|185.08|186.28|183.88|0
1618602300000|2021-04-16 19:45:00|187.11|184.71|187.48|185.08|188.13|185.73|187.02|184.62|0
1618602600000|2021-04-16 19:50:00|186.83|184.43|188.23|185.83|188.51|186.11|186.09|183.69|0
1618602900000|2021-04-16 19:55:00|188.13|185.73|187.21|184.81|188.97|186.57|186.75|184.35|0
1618603200000|2021-04-16 20:00:00|187.49|185.09|187.77|185.37|188.06|185.66|187.4|185|0
1618603500000|2021-04-16 20:05:00|188.15|185.75|188.33|185.93|188.43|186.03|187.96|185.56|0
1618603800000|2021-04-16 20:10:00|188.24|185.84|188.71|186.31|188.9|186.5|187.96|185.56|0
1618815900000|2021-04-19 07:05:00|188.65|186.25|188.74|186.34|188.93|186.53|188.18|185.78|0
1618816200000|2021-04-19 07:10:00|188.65|186.25|187.89|185.49|188.65|186.25|187.89|185.49|0
1618816500000|2021-04-19 07:15:00|187.98|185.58|188.08|185.68|188.27|185.87|187.8|185.4|0
1618816800000|2021-04-19 07:20:00|188.17|185.77|188.36|185.96|188.83|186.43|188.17|185.77|0
1618817100000|2021-04-19 07:25:00|188.45|186.05|188.45|186.05|188.45|186.05|188.17|185.77|0
1618817400000|2021-04-19 07:30:00|188.36|185.96|187.98|185.58|188.45|186.05|187.98|185.58|0
1618817700000|2021-04-19 07:35:00|188.03|185.63|188.35|185.95|188.45|186.05|187.88|185.48|0
1618818000000|2021-04-19 07:40:00|188.45|186.05|188.35|185.95|188.45|186.05|188.26|185.86|0
1618818300000|2021-04-19 07:45:00|188.4|186|187.97|185.57|188.54|186.14|187.97|185.57|0
1618818600000|2021-04-19 07:50:00|188.07|185.67|187.88|185.48|188.07|185.67|187.6|185.2|0
1618818900000|2021-04-19 07:55:00|187.78|185.38|188.16|185.76|188.16|185.76|187.78|185.38|0
1618819200000|2021-04-19 08:00:00|188.06|185.66|187.59|185.19|188.06|185.66|187.31|184.91|0
1618819500000|2021-04-19 08:05:00|187.5|185.1|187.12|184.72|187.5|185.1|186.84|184.44|0
1618819800000|2021-04-19 08:10:00|187.03|184.63|186.84|184.44|187.12|184.72|186.84|184.44|0
1618820100000|2021-04-19 08:15:00|186.93|184.53|187.77|185.37|187.77|185.37|186.93|184.53|0
1618820400000|2021-04-19 08:20:00|187.87|185.47|187.68|185.28|188.06|185.66|187.68|185.28|0
1618820700000|2021-04-19 08:25:00|187.77|185.37|187.68|185.28|187.77|185.37|187.4|185|0
1618821000000|2021-04-19 08:30:00|187.77|185.37|187.86|185.46|187.96|185.56|187.67|185.27|0
1618821300000|2021-04-19 08:35:00|187.77|185.37|187.86|185.46|187.86|185.46|187.77|185.37|0
1618821600000|2021-04-19 08:40:00|187.77|185.37|187.76|185.36|187.86|185.46|187.58|185.18|0
1618821900000|2021-04-19 08:45:00|187.67|185.27|187.48|185.08|187.76|185.36|187.39|184.99|0
1618822200000|2021-04-19 08:50:00|187.39|184.99|187.48|185.08|187.57|185.17|187.39|184.99|0
1618822500000|2021-04-19 08:55:00|187.39|184.99|187.76|185.36|187.85|185.45|187.39|184.99|0
1618822800000|2021-04-19 09:00:00|187.85|185.45|188.13|185.73|188.13|185.73|187.66|185.26|0
1618823100000|2021-04-19 09:05:00|188.18|185.78|188.41|186.01|188.51|186.11|188.13|185.73|0
1618823400000|2021-04-19 09:10:00|188.51|186.11|188.22|185.82|188.51|186.11|188.04|185.64|0
1618823700000|2021-04-19 09:15:00|188.32|185.92|188.13|185.73|188.41|186.01|188.03|185.63|0
1618824000000|2021-04-19 09:20:00|188.22|185.82|188.32|185.92|188.5|186.1|188.22|185.82|0
1618824300000|2021-04-19 09:25:00|188.22|185.82|188.6|186.2|188.79|186.39|188.22|185.82|0
1618824600000|2021-04-19 09:30:00|188.5|186.1|188.5|186.1|188.6|186.2|188.41|186.01|0
1618824900000|2021-04-19 09:35:00|188.55|186.15|189.35|186.95|189.35|186.95|188.55|186.15|0
1618825200000|2021-04-19 09:40:00|189.44|187.04|189.16|186.76|189.54|187.14|189.16|186.76|0
1618825500000|2021-04-19 09:45:00|189.06|186.66|188.97|186.57|189.35|186.95|188.87|186.47|0
1618825800000|2021-04-19 09:50:00|188.87|186.47|188.78|186.38|189.06|186.66|188.78|186.38|0
1618826100000|2021-04-19 09:55:00|188.87|186.47|188.77|186.37|189.06|186.66|188.73|186.33|0
1618826400000|2021-04-19 10:00:00|188.87|186.47|189.06|186.66|189.06|186.66|188.77|186.37|0
1618826700000|2021-04-19 10:05:00|188.96|186.56|188.68|186.28|188.96|186.56|188.68|186.28|0
1618827000000|2021-04-19 10:10:00|188.58|186.18|188.49|186.09|188.58|186.18|188.3|185.9|0
1618827300000|2021-04-19 10:15:00|188.53|186.13|188.3|185.9|188.53|186.13|188.2|185.8|0
1618827600000|2021-04-19 10:20:00|188.2|185.8|188.58|186.18|188.77|186.37|188.2|185.8|0
1618827900000|2021-04-19 10:25:00|188.67|186.27|188.39|185.99|188.86|186.46|188.39|185.99|0
1618828200000|2021-04-19 10:30:00|188.48|186.08|188.48|186.08|188.67|186.27|188.38|185.98|0
1618828500000|2021-04-19 10:35:00|188.57|186.17|189|186.6|189.14|186.74|188.48|186.08|0
1618828800000|2021-04-19 10:40:00|188.95|186.55|190.56|188.16|190.56|188.16|188.95|186.55|0
1618829100000|2021-04-19 10:45:00|190.65|188.25|190.56|188.16|191.03|188.63|190.46|188.06|0
1618829400000|2021-04-19 10:50:00|190.46|188.06|190.08|187.68|190.46|188.06|190.08|187.68|0
1618829700000|2021-04-19 10:55:00|189.99|187.59|189.79|187.39|190.36|187.96|189.79|187.39|0
1618830000000|2021-04-19 11:00:00|189.7|187.3|189.79|187.39|190.17|187.77|189.6|187.2|0
1618830300000|2021-04-19 11:05:00|189.89|187.49|189.7|187.3|189.89|187.49|189.6|187.2|0
1618830600000|2021-04-19 11:10:00|189.79|187.39|189.13|186.73|189.79|187.39|189.13|186.73|0
1618830900000|2021-04-19 11:15:00|189.03|186.63|189.5|187.1|189.6|187.2|188.94|186.54|0
1618831200000|2021-04-19 11:20:00|189.41|187.01|190.26|187.86|190.26|187.86|189.22|186.82|0
1618831500000|2021-04-19 11:25:00|190.35|187.95|190.16|187.76|190.45|188.05|189.78|187.38|0
1618831800000|2021-04-19 11:30:00|190.35|187.95|190.16|187.76|190.35|187.95|190.07|187.67|0
1618832100000|2021-04-19 11:35:00|190.07|187.67|189.87|187.47|190.07|187.67|189.68|187.28|0
1618832400000|2021-04-19 11:40:00|189.83|187.43|190.06|187.66|190.25|187.85|189.78|187.38|0
1618832700000|2021-04-19 11:45:00|190.16|187.76|189.97|187.57|190.35|187.95|189.78|187.38|0
1618833000000|2021-04-19 11:50:00|190.06|187.66|190.34|187.94|190.44|188.04|189.87|187.47|0
1618833300000|2021-04-19 11:55:00|190.39|187.99|190.15|187.75|190.39|187.99|189.96|187.56|0
1618833600000|2021-04-19 12:00:00|190.25|187.85|190.34|187.94|190.63|188.23|190.06|187.66|0
1618833900000|2021-04-19 12:05:00|190.24|187.84|190.24|187.84|190.34|187.94|190.05|187.65|0
1618834200000|2021-04-19 12:10:00|190.15|187.75|190.24|187.84|190.34|187.94|190.15|187.75|0
1618834500000|2021-04-19 12:15:00|190.34|187.94|189.67|187.27|190.62|188.22|189.67|187.27|0
1618834800000|2021-04-19 12:20:00|189.77|187.37|190.05|187.65|190.33|187.93|189.77|187.37|0
1618835100000|2021-04-19 12:25:00|189.95|187.55|189.95|187.55|190.14|187.74|189.86|187.46|0
1618835400000|2021-04-19 12:30:00|190.05|187.65|190.04|187.64|190.33|187.93|189.95|187.55|0
1618835700000|2021-04-19 12:35:00|189.95|187.55|190.14|187.74|190.33|187.93|189.66|187.26|0
1618836000000|2021-04-19 12:40:00|190.04|187.64|189.76|187.36|190.14|187.74|189.66|187.26|0
1618836300000|2021-04-19 12:45:00|189.85|187.45|189.38|186.98|189.95|187.55|189.28|186.88|0
1618836600000|2021-04-19 12:50:00|189.28|186.88|189.18|186.78|189.28|186.88|188.9|186.5|0
1618836900000|2021-04-19 12:55:00|189.28|186.88|189.18|186.78|189.28|186.88|188.99|186.59|0
1618837200000|2021-04-19 13:00:00|189.09|186.69|189.18|186.78|189.37|186.97|188.71|186.31|0
1618837500000|2021-04-19 13:05:00|189.28|186.88|189.56|187.16|189.75|187.35|188.99|186.59|0
1618837800000|2021-04-19 13:10:00|189.65|187.25|190.41|188.01|190.51|188.11|189.56|187.16|0
1618838100000|2021-04-19 13:15:00|190.51|188.11|190.12|187.72|190.79|188.39|190.12|187.72|0
1618838400000|2021-04-19 13:20:00|190.22|187.82|189.93|187.53|190.6|188.2|189.84|187.44|0
1618838700000|2021-04-19 13:25:00|189.84|187.44|189.74|187.34|189.93|187.53|189.46|187.06|0
1618839000000|2021-04-19 13:30:00|189.46|187.06|188.7|186.3|189.84|187.44|188.04|185.64|0
1618839300000|2021-04-19 13:35:00|188.79|186.39|188.89|186.49|188.98|186.58|188.41|186.01|0
1618839600000|2021-04-19 13:40:00|189.07|186.67|188.6|186.2|189.26|186.86|188.41|186.01|0
1618839900000|2021-04-19 13:45:00|188.41|186.01|188.22|185.82|188.69|186.29|187.94|185.54|0
1618840200000|2021-04-19 13:50:00|188.13|185.73|188.31|185.91|188.69|186.29|188.03|185.63|0
1618840500000|2021-04-19 13:55:00|188.22|185.82|188.41|186.01|188.5|186.1|187.94|185.54|0
1618840800000|2021-04-19 14:00:00|188.31|185.91|191.54|189.14|191.73|189.33|188.22|185.82|0
1618841100000|2021-04-19 14:05:00|191.63|189.23|191.24|188.84|194.13|191.73|191.24|188.84|0
1618841400000|2021-04-19 14:10:00|191.44|189.04|193.82|191.42|194.1|191.7|191.44|189.04|0
1618841700000|2021-04-19 14:15:00|194.01|191.61|193.05|190.65|194.87|192.47|192.76|190.36|0
1618842000000|2021-04-19 14:20:00|192.95|190.55|192.45|190.05|192.95|190.55|191.99|189.59|0
1618842300000|2021-04-19 14:25:00|192.35|189.95|192.92|190.52|193.02|190.62|192.25|189.85|0
1618842600000|2021-04-19 14:30:00|193.02|190.62|192.54|190.14|193.02|190.62|192.16|189.76|0
1618842900000|2021-04-19 14:35:00|192.44|190.04|192.44|190.04|192.73|190.33|192.16|189.76|0
1618843200000|2021-04-19 14:40:00|192.54|190.14|194.83|192.43|195.12|192.72|192.44|190.04|0
1618843500000|2021-04-19 14:45:00|194.93|192.53|197.35|194.95|198.42|196.02|194.93|192.53|0
1618843800000|2021-04-19 14:50:00|197.25|194.85|194.83|192.43|197.64|195.24|194.54|192.14|0
1618844100000|2021-04-19 14:55:00|195.02|192.62|194.73|192.33|195.31|192.91|194.25|191.85|0
1618844400000|2021-04-19 15:00:00|194.59|192.19|195.6|193.2|195.6|193.2|194.25|191.85|0
1618844700000|2021-04-19 15:05:00|195.79|193.39|194.63|192.23|196.47|194.07|193.96|191.56|0
1618845000000|2021-04-19 15:10:00|194.54|192.14|194.25|191.85|195.69|193.29|194.25|191.85|0
1618845300000|2021-04-19 15:15:00|194.15|191.75|193.67|191.27|195.11|192.71|193.38|190.98|0
1618845600000|2021-04-19 15:20:00|193.76|191.36|195.01|192.61|195.2|192.8|193.48|191.08|0
1618845900000|2021-04-19 15:25:00|195.11|192.71|193.47|191.07|195.49|193.09|193.28|190.88|0
1618846200000|2021-04-19 15:30:00|193.38|190.98|194.91|192.51|195.49|193.09|193.38|190.98|0
1618846500000|2021-04-19 15:35:00|195.01|192.61|195.68|193.28|195.78|193.38|194.82|192.42|0
1618846800000|2021-04-19 15:40:00|195.58|193.18|197.91|195.51|197.91|195.51|194.72|192.32|0
1618847100000|2021-04-19 15:45:00|198.01|195.61|196.65|194.25|198.98|196.58|196.06|193.66|0
1618847400000|2021-04-19 15:50:00|196.55|194.15|194.9|192.5|196.55|194.15|194.62|192.22|0
1618847700000|2021-04-19 15:55:00|195.1|192.7|196.55|194.15|196.93|194.53|195|192.6|0
1618848000000|2021-04-19 16:00:00|196.93|194.53|198.2|195.8|198.39|195.99|195.96|193.56|0
1618848300000|2021-04-19 16:05:00|198.1|195.7|196.06|193.66|198.68|196.28|195.86|193.46|0
1618848600000|2021-04-19 16:10:00|195.96|193.56|196.93|194.53|197.12|194.72|195.38|192.98|0
1618848900000|2021-04-19 16:15:00|196.64|194.24|195.57|193.17|196.64|194.24|195.38|192.98|0
1618849200000|2021-04-19 16:20:00|195.67|193.27|196.15|193.75|196.34|193.94|195.09|192.69|0
1618849500000|2021-04-19 16:25:00|196.44|194.04|197.7|195.3|198.87|196.47|196.25|193.85|0
1618849800000|2021-04-19 16:30:00|197.8|195.4|198.67|196.27|199.26|196.86|197.41|195.01|0
1618850100000|2021-04-19 16:35:00|198.77|196.37|200.91|198.51|200.91|198.51|197.2|194.8|0
1618850400000|2021-04-19 16:40:00|201.01|198.61|202.49|200.09|203.58|201.18|201.01|198.61|0
1618850700000|2021-04-19 16:45:00|202.79|200.39|201.9|199.5|203.58|201.18|201.51|199.11|0
1618851000000|2021-04-19 16:50:00|202.1|199.7|201.9|199.5|202.39|199.99|201.12|198.72|0
1618851300000|2021-04-19 16:55:00|202.1|199.7|201.9|199.5|202.69|200.29|201.7|199.3|0
1618851600000|2021-04-19 17:00:00|202|199.6|200.53|198.13|202.59|200.19|200.43|198.03|0
1618851900000|2021-04-19 17:05:00|200.63|198.23|201.31|198.91|201.41|199.01|200.04|197.64|0
1618852200000|2021-04-19 17:10:00|201.41|199.01|199.85|197.45|201.41|199.01|199.75|197.35|0
1618852500000|2021-04-19 17:15:00|199.75|197.35|199.55|197.15|199.84|197.44|199.16|196.76|0
1618852800000|2021-04-19 17:20:00|199.45|197.05|198.55|196.15|199.55|197.15|198.17|195.77|0
1618853100000|2021-04-19 17:25:00|198.65|196.25|198.94|196.54|199.33|196.93|198.16|195.76|0
1618853400000|2021-04-19 17:30:00|199.04|196.64|198.55|196.15|199.82|197.42|198.26|195.86|0
1618853700000|2021-04-19 17:35:00|198.65|196.25|197.58|195.18|198.65|196.25|197.29|194.89|0
1618854000000|2021-04-19 17:40:00|197.48|195.08|198.35|195.95|198.55|196.15|197.48|195.08|0
1618854300000|2021-04-19 17:45:00|198.45|196.05|198.35|195.95|198.93|196.53|198.06|195.66|0
1618854600000|2021-04-19 17:50:00|198.45|196.05|199.03|196.63|199.42|197.02|198.06|195.66|0
1618854900000|2021-04-19 17:55:00|198.93|196.53|198.73|196.33|199.22|196.82|198.06|195.66|0
1618855200000|2021-04-19 18:00:00|198.83|196.43|199.02|196.62|199.51|197.11|198.44|196.04|0
1618855500000|2021-04-19 18:05:00|198.93|196.53|199.7|197.3|199.9|197.5|198.05|195.65|0
1618855800000|2021-04-19 18:10:00|199.61|197.21|198.73|196.33|199.7|197.3|198.53|196.13|0
1618856100000|2021-04-19 18:15:00|198.63|196.23|198.14|195.74|198.73|196.33|197.95|195.55|0
1618856400000|2021-04-19 18:20:00|198.24|195.84|197.37|194.97|198.73|196.33|197.27|194.87|0
1618856700000|2021-04-19 18:25:00|197.46|195.06|197.46|195.06|197.66|195.26|197.27|194.87|0
1618857000000|2021-04-19 18:30:00|197.56|195.16|198.04|195.64|198.33|195.93|197.37|194.97|0
1618857300000|2021-04-19 18:35:00|198.14|195.74|199.6|197.2|199.99|197.59|198.14|195.74|0
1618857600000|2021-04-19 18:40:00|199.5|197.1|198.62|196.22|199.89|197.49|198.04|195.64|0
1618857900000|2021-04-19 18:45:00|198.52|196.12|197.55|195.15|199.11|196.71|197.26|194.86|0
1618858200000|2021-04-19 18:50:00|197.65|195.25|197.45|195.05|198.04|195.64|197.36|194.96|0
1618858500000|2021-04-19 18:55:00|197.36|194.96|197.26|194.86|197.55|195.15|197.26|194.86|0
1618858800000|2021-04-19 19:00:00|197.35|194.95|197.55|195.15|198.13|195.73|197.26|194.86|0
1618859100000|2021-04-19 19:05:00|197.45|195.05|197.84|195.44|197.84|195.44|196.87|194.47|0
1618859400000|2021-04-19 19:10:00|197.89|195.49|199.1|196.7|199.49|197.09|197.35|194.95|0
1618859700000|2021-04-19 19:15:00|199|196.6|199.78|197.38|199.97|197.57|198.61|196.21|0
1618860000000|2021-04-19 19:20:00|199.68|197.28|199.87|197.47|200.46|198.06|199.19|196.79|0
1618860300000|2021-04-19 19:25:00|200.07|197.67|200.07|197.67|200.46|198.06|199.58|197.18|0
1618860600000|2021-04-19 19:30:00|200.36|197.96|199.87|197.47|200.85|198.45|199.58|197.18|0
1618860900000|2021-04-19 19:35:00|199.97|197.57|199.09|196.69|200.26|197.86|199.09|196.69|0
1618861200000|2021-04-19 19:40:00|199.18|196.78|198.11|195.71|199.38|196.98|197.73|195.33|0
1618861500000|2021-04-19 19:45:00|198.02|195.62|199.57|197.17|199.96|197.56|197.82|195.42|0
1618861800000|2021-04-19 19:50:00|199.77|197.37|199.08|196.68|200.06|197.66|198.69|196.29|0
1618862100000|2021-04-19 19:55:00|199.18|196.78|196.44|194.04|199.37|196.97|196.44|194.04|0
1618862400000|2021-04-19 20:00:00|195.67|193.27|196.25|193.85|196.44|194.04|195.67|193.27|0
1618862700000|2021-04-19 20:05:00|196.15|193.75|195.86|193.46|196.35|193.95|195.67|193.27|0
1618863000000|2021-04-19 20:10:00|195.77|193.37|195.53|193.13|195.86|193.46|195.43|193.03|0
1618863300000|2021-04-19 20:15:00|195.79|192.99|195.62|192.82|195.86|193.06|195.59|192.79|0
1618863600000|2021-04-19 20:20:00|195.69|192.89|195.98|193.18|195.98|193.18|195.62|192.82|0
1618863900000|2021-04-19 20:25:00|195.95|193.15|195.98|193.18|195.98|193.18|195.88|193.08|0
1618864200000|2021-04-19 20:30:00|196.11|193.31|196.39|193.59|196.59|193.79|196.1|193.3|0
1618864500000|2021-04-19 20:35:00|196.49|193.69|195.81|193.01|196.49|193.69|195.81|193.01|0
1618864800000|2021-04-19 20:40:00|195.72|192.92|195.91|193.11|195.91|193.11|195.62|192.82|0
1618865100000|2021-04-19 20:45:00|196|193.2|196|193.2|196.2|193.4|195.91|193.11|0
1618865400000|2021-04-19 20:50:00|196.1|193.3|196.1|193.3|196.29|193.49|196|193.2|0
1618865700000|2021-04-19 20:55:00|196.19|193.39|196.38|193.58|196.67|193.87|196.19|193.39|0
1618866000000|2021-04-19 21:00:00|196.2|193.4|196.18|193.38|196.2|193.4|195.97|193.17|0
1618866300000|2021-04-19 21:05:00|196.13|193.33|196.14|193.34|196.2|193.4|196.13|193.33|0
1618866600000|2021-04-19 21:10:00|196.12|193.32|196.17|193.37|196.17|193.37|196.12|193.32|0
1618866900000|2021-04-19 21:15:00|196.19|193.39|196.22|193.42|196.33|193.53|196.18|193.38|0
1618867200000|2021-04-19 21:20:00|196.25|193.45|196.18|193.38|196.29|193.49|196.15|193.35|0
1618867500000|2021-04-19 21:25:00|196.16|193.36|196.25|193.45|196.29|193.49|196.15|193.35|0
1618867800000|2021-04-19 21:30:00|196.23|193.43|196.27|193.47|196.27|193.47|196.17|193.37|0
1618868100000|2021-04-19 21:35:00|196.28|193.48|196.3|193.5|196.3|193.5|196.28|193.48|0
1618868400000|2021-04-19 21:40:00|196.29|193.49|196.28|193.48|196.29|193.49|196.28|193.48|0
1618868700000|2021-04-19 21:45:00|196.29|193.49|196.24|193.44|196.29|193.49|196.24|193.44|0
1618869000000|2021-04-19 21:50:00|196.25|193.45|196.28|193.48|196.28|193.48|196.24|193.44|0
1618869300000|2021-04-19 21:55:00|196.26|193.46|196.34|193.54|196.34|193.54|196.14|193.34|0
1618869600000|2021-04-19 22:00:00|195.98|193.18|196.12|193.32|196.27|193.47|195.83|193.03|0
1618869900000|2021-04-19 22:05:00|196.21|193.41|196.4|193.6|196.5|193.7|196.21|193.41|0
1618870200000|2021-04-19 22:10:00|196.31|193.51|196.11|193.31|196.31|193.51|196.02|193.22|0
1618870500000|2021-04-19 22:15:00|196.02|193.22|195.92|193.12|196.02|193.22|195.82|193.02|0
1618870800000|2021-04-19 22:20:00|195.82|193.02|195.72|192.92|195.92|193.12|195.72|192.92|0
1618871100000|2021-04-19 22:25:00|195.63|192.83|195.53|192.73|195.68|192.88|195.53|192.73|0
1618871400000|2021-04-19 22:30:00|195.43|192.63|195.05|192.25|195.43|192.63|195.05|192.25|0
1618871700000|2021-04-19 22:35:00|195.14|192.34|195.33|192.53|195.34|192.54|195.14|192.34|0
1618872000000|2021-04-19 22:40:00|195.24|192.44|195.05|192.25|195.24|192.44|195.05|192.25|0
1618872300000|2021-04-19 22:45:00|195.04|192.24|195.04|192.24|195.14|192.34|194.95|192.15|0
1618872600000|2021-04-19 22:50:00|195.14|192.34|195.23|192.43|195.23|192.43|195.14|192.34|0
1618872900000|2021-04-19 22:55:00|195.33|192.53|195.14|192.34|195.33|192.53|195.04|192.24|0
1618873200000|2021-04-19 23:00:00|195.04|192.24|195.13|192.33|195.14|192.34|195.04|192.24|0
1618873500000|2021-04-19 23:05:00|195.04|192.24|195.23|192.43|195.23|192.43|195.04|192.24|0
1618873800000|2021-04-19 23:10:00|195.13|192.33|195.23|192.43|195.23|192.43|195.13|192.33|0
1618874100000|2021-04-19 23:15:00|195.18|192.38|195.42|192.62|195.51|192.71|195.18|192.38|0
1618874400000|2021-04-19 23:20:00|195.32|192.52|195.41|192.61|195.42|192.62|195.32|192.52|0
1618875000000|2021-04-19 23:30:00|195.32|192.52|195.99|193.19|195.99|193.19|195.32|192.52|0
1618875300000|2021-04-19 23:35:00|195.89|193.09|195.31|192.51|195.99|193.19|195.31|192.51|0
1618875600000|2021-04-19 23:40:00|195.22|192.42|194.93|192.13|195.22|192.42|194.83|192.03|0
1618875900000|2021-04-19 23:45:00|194.83|192.03|193.97|191.17|194.93|192.13|193.97|191.17|0
1618876200000|2021-04-19 23:50:00|194.06|191.26|194.25|191.45|194.45|191.65|193.97|191.17|0
1618876500000|2021-04-19 23:55:00|194.16|191.36|194.16|191.36|194.25|191.45|194.06|191.26|0
1618876800000|2021-04-20 00:00:00|193.77|190.97|193.96|191.16|194.35|191.55|193.68|190.88|0
1618877100000|2021-04-20 00:05:00|193.87|191.07|193.77|190.97|193.96|191.16|193.58|190.78|0
1618877400000|2021-04-20 00:10:00|193.72|190.92|193.77|190.97|194.06|191.26|193.48|190.68|0
1618877700000|2021-04-20 00:15:00|193.72|190.92|194.05|191.25|194.25|191.45|193.67|190.87|0
1618878000000|2021-04-20 00:20:00|194.15|191.35|194.15|191.35|194.53|191.73|194.05|191.25|0
1618878300000|2021-04-20 00:25:00|194.05|191.25|194.15|191.35|194.24|191.44|194.05|191.25|0
1618878600000|2021-04-20 00:30:00|194.24|191.44|193.67|190.87|194.24|191.44|193.48|190.68|0
1618878900000|2021-04-20 00:35:00|193.76|190.96|193.95|191.15|194.14|191.34|193.76|190.96|0
1618879200000|2021-04-20 00:40:00|194.05|191.25|194.04|191.24|194.14|191.34|193.95|191.15|0
1618879500000|2021-04-20 00:45:00|194.14|191.34|194.14|191.34|194.23|191.43|194.04|191.24|0
1618879800000|2021-04-20 00:50:00|194.04|191.24|194.52|191.72|194.61|191.81|194.04|191.24|0
1618880100000|2021-04-20 00:55:00|194.61|191.81|194.61|191.81|194.81|192.01|194.42|191.62|0
1618880400000|2021-04-20 01:00:00|194.71|191.91|194.52|191.72|194.8|192|194.32|191.52|0
1618880700000|2021-04-20 01:05:00|194.42|191.62|194.8|192|194.9|192.1|194.28|191.48|0
1618881000000|2021-04-20 01:10:00|194.71|191.91|194.32|191.52|194.71|191.91|194.22|191.42|0
1618881300000|2021-04-20 01:15:00|194.22|191.42|194.22|191.42|194.22|191.42|193.46|190.66|0
1618881600000|2021-04-20 01:20:00|194.13|191.33|194.22|191.42|194.22|191.42|193.84|191.04|0
1618881900000|2021-04-20 01:25:00|194.13|191.33|193.84|191.04|194.22|191.42|193.65|190.85|0
1618882200000|2021-04-20 01:30:00|193.93|191.13|193.74|190.94|193.93|191.13|193.17|190.37|0
1618882500000|2021-04-20 01:35:00|193.83|191.03|194.22|191.42|194.22|191.42|193.6|190.8|0
1618882800000|2021-04-20 01:40:00|194.31|191.51|194.5|191.7|194.79|191.99|194.21|191.41|0
1618883100000|2021-04-20 01:45:00|194.6|191.8|193.73|190.93|194.6|191.8|193.64|190.84|0
1618883400000|2021-04-20 01:50:00|193.64|190.84|193.16|190.36|193.83|191.03|192.97|190.17|0
1618883700000|2021-04-20 01:55:00|193.26|190.46|193.44|190.64|193.54|190.74|192.97|190.17|0
1618884000000|2021-04-20 02:00:00|193.63|190.83|193.73|190.93|193.83|191.03|193.44|190.64|0
1618884300000|2021-04-20 02:05:00|193.63|190.83|193.44|190.64|194.01|191.21|193.44|190.64|0
1618884600000|2021-04-20 02:10:00|193.54|190.74|193.34|190.54|193.54|190.74|193.25|190.45|0
1618884900000|2021-04-20 02:15:00|193.44|190.64|193.34|190.54|193.53|190.73|193.15|190.35|0
1618885200000|2021-04-20 02:20:00|193.44|190.64|193.05|190.25|193.44|190.64|193.05|190.25|0
1618885500000|2021-04-20 02:25:00|193.15|190.35|193.15|190.35|193.24|190.44|193.05|190.25|0
1618885800000|2021-04-20 02:30:00|193.24|190.44|193.67|190.87|193.81|191.01|193.15|190.35|0
1618886100000|2021-04-20 02:35:00|193.72|190.92|193.67|190.87|193.72|190.92|193.38|190.58|0
1618886400000|2021-04-20 02:40:00|193.72|190.92|193.43|190.63|193.91|191.11|193.43|190.63|0
1618886700000|2021-04-20 02:45:00|193.52|190.72|193.43|190.63|193.71|190.91|193.33|190.53|0
1618887000000|2021-04-20 02:50:00|193.52|190.72|193.62|190.82|193.81|191.01|193.43|190.63|0
1618887300000|2021-04-20 02:55:00|193.71|190.91|193.52|190.72|193.71|190.91|193.52|190.72|0
1618887600000|2021-04-20 03:00:00|193.61|190.81|193.23|190.43|193.61|190.81|193.23|190.43|0
1618887900000|2021-04-20 03:05:00|193.42|190.62|193.13|190.33|193.42|190.62|193.13|190.33|0
1618888200000|2021-04-20 03:10:00|193.04|190.24|192.75|189.95|193.09|190.29|192.37|189.57|0
1618888500000|2021-04-20 03:15:00|192.85|190.05|192.75|189.95|192.85|190.05|192.65|189.85|0
1618888800000|2021-04-20 03:20:00|192.65|189.85|192.65|189.85|192.84|190.04|192.46|189.66|0
1618889100000|2021-04-20 03:25:00|192.75|189.95|192.46|189.66|192.75|189.95|192.37|189.57|0
1618889400000|2021-04-20 03:30:00|192.55|189.75|192.55|189.75|192.65|189.85|192.46|189.66|0
1618889700000|2021-04-20 03:35:00|192.65|189.85|192.74|189.94|192.74|189.94|192.46|189.66|0
1618890000000|2021-04-20 03:40:00|192.65|189.85|192.93|190.13|192.93|190.13|192.65|189.85|0
1618890300000|2021-04-20 03:45:00|193.02|190.22|192.83|190.03|193.12|190.32|192.83|190.03|0
1618890600000|2021-04-20 03:50:00|192.74|189.94|192.74|189.94|192.74|189.94|192.64|189.84|0
1618890900000|2021-04-20 03:55:00|192.83|190.03|193.21|190.41|193.31|190.51|192.74|189.94|0
1618891200000|2021-04-20 04:00:00|193.31|190.51|193.49|190.69|193.49|190.69|193.21|190.41|0
1618891500000|2021-04-20 04:05:00|193.59|190.79|193.4|190.6|193.59|190.79|193.3|190.5|0
1618891800000|2021-04-20 04:10:00|193.35|190.55|193.59|190.79|193.59|190.79|193.3|190.5|0
1618892100000|2021-04-20 04:15:00|193.49|190.69|193.39|190.59|193.59|190.79|193.39|190.59|0
1618892400000|2021-04-20 04:20:00|193.49|190.69|193.49|190.69|193.68|190.88|193.39|190.59|0
1618892700000|2021-04-20 04:25:00|193.58|190.78|193.58|190.78|193.96|191.16|193.58|190.78|0
1618893000000|2021-04-20 04:30:00|193.39|190.59|193.39|190.59|193.49|190.69|193.39|190.59|0
1618893300000|2021-04-20 04:35:00|193.48|190.68|193.48|190.68|193.48|190.68|193.29|190.49|0
1618893600000|2021-04-20 04:40:00|193.58|190.78|193.48|190.68|193.58|190.78|193.34|190.54|0
1618893900000|2021-04-20 04:45:00|193.58|190.78|193.57|190.77|193.67|190.87|193.48|190.68|0
1618894200000|2021-04-20 04:50:00|193.48|190.68|193.48|190.68|193.57|190.77|193.29|190.49|0
1618894500000|2021-04-20 04:55:00|193.38|190.58|193.38|190.58|193.48|190.68|193.19|190.39|0
1618894800000|2021-04-20 05:00:00|193.47|190.67|193|190.2|193.47|190.67|192.81|190.01|0
1618895100000|2021-04-20 05:05:00|192.9|190.1|193.09|190.29|193.09|190.29|192.81|190.01|0
1618895400000|2021-04-20 05:10:00|193.18|190.38|193.28|190.48|193.37|190.57|192.99|190.19|0
1618895700000|2021-04-20 05:15:00|193.37|190.57|193.09|190.29|193.37|190.57|192.99|190.19|0
1618896000000|2021-04-20 05:20:00|193.18|190.38|193.18|190.38|193.18|190.38|192.7|189.9|0
1618896300000|2021-04-20 05:25:00|193.32|190.52|192.89|190.09|193.47|190.67|192.8|190|0
1618896600000|2021-04-20 05:30:00|192.8|190|192.7|189.9|192.99|190.19|192.61|189.81|0
1618896900000|2021-04-20 05:35:00|192.75|189.95|192.79|189.99|193.08|190.28|192.75|189.95|0
1618897200000|2021-04-20 05:40:00|192.89|190.09|193.08|190.28|193.17|190.37|192.7|189.9|0
1618897500000|2021-04-20 05:45:00|192.98|190.18|193.17|190.37|193.27|190.47|192.98|190.18|0
1618897800000|2021-04-20 05:50:00|193.08|190.28|193.26|190.46|193.27|190.47|192.98|190.18|0
1618898100000|2021-04-20 05:55:00|193.17|190.37|192.5|189.7|193.45|190.65|192.5|189.7|0
1618898400000|2021-04-20 06:00:00|192.46|189.66|192.78|189.98|192.78|189.98|192.03|189.23|0
1618898700000|2021-04-20 06:05:00|192.69|189.89|193.07|190.27|193.35|190.55|192.5|189.7|0
1618899000000|2021-04-20 06:10:00|193.16|190.36|192.78|189.98|193.16|190.36|192.69|189.89|0
1618899300000|2021-04-20 06:15:00|192.69|189.89|193.06|190.26|193.35|190.55|192.59|189.79|0
1618899600000|2021-04-20 06:20:00|192.97|190.17|193.44|190.64|193.44|190.64|192.87|190.07|0
1618899900000|2021-04-20 06:25:00|193.49|190.69|193.35|190.55|193.63|190.83|193.25|190.45|0
1618900200000|2021-04-20 06:30:00|193.4|190.6|193.63|190.83|193.73|190.93|193.35|190.55|0
1618900500000|2021-04-20 06:35:00|193.54|190.74|193.53|190.73|193.63|190.83|193.25|190.45|0
1618900800000|2021-04-20 06:40:00|193.44|190.64|194.11|191.31|194.11|191.31|193.44|190.64|0
1618901100000|2021-04-20 06:45:00|194.01|191.21|194.3|191.5|194.3|191.5|194.01|191.21|0
1618901400000|2021-04-20 06:50:00|194.29|191.49|194.29|191.49|194.58|191.78|194.1|191.3|0
1618901700000|2021-04-20 06:55:00|194.2|191.4|194.39|191.59|194.48|191.68|194.1|191.3|0
1618902000000|2021-04-20 07:00:00|194.29|191.49|195.51|192.71|195.7|192.9|193.81|191.01|0
1618902300000|2021-04-20 07:05:00|195.21|192.81|194.64|192.24|195.31|192.91|194.64|192.24|0
1618902600000|2021-04-20 07:10:00|194.54|192.14|195.11|192.71|195.11|192.71|194.35|191.95|0
1618902900000|2021-04-20 07:15:00|194.92|192.52|194.54|192.14|195.11|192.71|194.44|192.04|0
1618903200000|2021-04-20 07:20:00|194.49|192.09|193.97|191.57|194.54|192.14|193.87|191.47|0
1618903500000|2021-04-20 07:25:00|194.06|191.66|194.82|192.42|194.92|192.52|194.06|191.66|0
1618903800000|2021-04-20 07:30:00|194.87|192.47|194.53|192.13|195.2|192.8|194.53|192.13|0
1618904100000|2021-04-20 07:35:00|194.68|192.28|194.53|192.13|194.92|192.52|194.34|191.94|0
1618904400000|2021-04-20 07:40:00|194.63|192.23|194.72|192.32|194.82|192.42|194.53|192.13|0
1618904700000|2021-04-20 07:45:00|194.63|192.23|194.43|192.03|195.01|192.61|194.24|191.84|0
1618905000000|2021-04-20 07:50:00|194.62|192.22|194.53|192.13|194.81|192.41|194.34|191.94|0
1618905300000|2021-04-20 07:55:00|194.62|192.22|195.67|193.27|195.77|193.37|194.58|192.18|0
1618905600000|2021-04-20 08:00:00|195.58|193.18|196.25|193.85|196.44|194.04|195.38|192.98|0
1618905900000|2021-04-20 08:05:00|196.34|193.94|196.53|194.13|196.63|194.23|195.91|193.51|0
1618906200000|2021-04-20 08:10:00|196.73|194.33|196.53|194.13|197.11|194.71|196.15|193.75|0
1618906500000|2021-04-20 08:15:00|196.34|193.94|196.05|193.65|196.92|194.52|196.05|193.65|0
1618906800000|2021-04-20 08:20:00|196.14|193.74|195.86|193.46|196.43|194.03|195.76|193.36|0
1618907100000|2021-04-20 08:25:00|195.76|193.36|196.53|194.13|196.53|194.13|195.57|193.17|0
1618907400000|2021-04-20 08:30:00|196.62|194.22|196.72|194.32|197.1|194.7|196.53|194.13|0
1618907700000|2021-04-20 08:35:00|196.62|194.22|197.58|195.18|197.58|195.18|196.52|194.12|0
1618908000000|2021-04-20 08:40:00|197.49|195.09|197.97|195.57|197.97|195.57|197.1|194.7|0
1618908300000|2021-04-20 08:45:00|198.06|195.66|197.29|194.89|198.35|195.95|197.19|194.79|0
1618908600000|2021-04-20 08:50:00|197.19|194.79|197.58|195.18|197.58|195.18|196.9|194.5|0
1618908900000|2021-04-20 08:55:00|197.67|195.27|197.87|195.47|198.3|195.9|197.67|195.27|0
1618909200000|2021-04-20 09:00:00|197.96|195.56|197.86|195.46|198.15|195.75|197.67|195.27|0
1618909500000|2021-04-20 09:05:00|197.82|195.42|198.64|196.24|198.73|196.33|197.82|195.42|0
1618909800000|2021-04-20 09:10:00|198.54|196.14|198.15|195.75|198.64|196.24|198.05|195.65|0
1618910100000|2021-04-20 09:15:00|198.25|195.85|199.12|196.72|199.12|196.72|198.25|195.85|0
1618910400000|2021-04-20 09:20:00|199.22|196.82|199.31|196.91|199.51|197.11|198.44|196.04|0
1618910700000|2021-04-20 09:25:00|199.51|197.11|200.11|197.71|200.58|198.18|198.44|196.04|0
1618911000000|2021-04-20 09:30:00|200.21|197.81|201.44|199.04|202.13|199.73|200.21|197.81|0
1618911300000|2021-04-20 09:35:00|201.34|198.94|203.28|200.88|203.28|200.88|200.6|198.2|0
1618911600000|2021-04-20 09:40:00|203.18|200.78|203.47|201.07|204.56|202.16|203.18|200.78|0
1618911900000|2021-04-20 09:45:00|203.67|201.27|204.75|202.35|205.64|203.24|203.57|201.17|0
1618912200000|2021-04-20 09:50:00|204.85|202.45|204.16|201.76|204.85|202.45|203.86|201.46|0
1618912500000|2021-04-20 09:55:00|204.26|201.86|204.75|202.35|206.04|203.64|204.26|201.86|0
1618912800000|2021-04-20 10:00:00|204.65|202.25|205.04|202.64|206.14|203.74|204.55|202.15|0
1618913100000|2021-04-20 10:05:00|205.14|202.74|204.94|202.54|206.03|203.63|204.84|202.44|0
1618913400000|2021-04-20 10:10:00|205.04|202.64|205.34|202.94|206.23|203.83|205.04|202.64|0
1618913700000|2021-04-20 10:15:00|205.44|203.04|205.83|203.43|206.23|203.83|205.24|202.84|0
1618914000000|2021-04-20 10:20:00|205.73|203.33|205.68|203.28|206.13|203.73|205.53|203.13|0
1618914300000|2021-04-20 10:25:00|205.83|203.43|204.93|202.53|205.93|203.53|204.84|202.44|0
1618914600000|2021-04-20 10:30:00|205.03|202.63|204.93|202.53|205.03|202.63|203.95|201.55|0
1618914900000|2021-04-20 10:35:00|205.03|202.63|204.69|202.29|205.13|202.73|204.44|202.04|0
1618915200000|2021-04-20 10:40:00|204.73|202.33|207.42|205.02|208.12|205.72|204.69|202.29|0
1618915500000|2021-04-20 10:45:00|207.47|205.07|206.42|204.02|207.72|205.32|206.22|203.82|0
1618915800000|2021-04-20 10:50:00|206.32|203.92|205.42|203.02|207.11|204.71|205.42|203.02|0
1618916100000|2021-04-20 10:55:00|205.22|202.82|204.83|202.43|205.32|202.92|204.73|202.33|0
1618916400000|2021-04-20 11:00:00|204.92|202.52|205.62|203.22|205.62|203.22|204.63|202.23|0
1618916700000|2021-04-20 11:05:00|205.72|203.32|204.92|202.52|206.01|203.61|204.82|202.42|0
1618917000000|2021-04-20 11:10:00|205.12|202.72|204.92|202.52|205.22|202.82|204.62|202.22|0
1618917300000|2021-04-20 11:15:00|205.02|202.62|205.71|203.31|206.21|203.81|204.62|202.22|0
1618917600000|2021-04-20 11:20:00|205.61|203.21|206.01|203.61|206.21|203.81|204.92|202.52|0
1618917900000|2021-04-20 11:25:00|206.11|203.71|205.86|203.46|206.2|203.8|205.31|202.91|0
1618918200000|2021-04-20 11:30:00|205.81|203.41|204.91|202.51|206.1|203.7|204.91|202.51|0
1618918500000|2021-04-20 11:35:00|204.81|202.41|204.61|202.21|204.91|202.51|204.12|201.72|0
1618918800000|2021-04-20 11:40:00|204.51|202.11|204.51|202.11|204.61|202.21|204.32|201.92|0
1618919100000|2021-04-20 11:45:00|204.41|202.01|204.61|202.21|204.61|202.21|204.31|201.91|0
1618919400000|2021-04-20 11:50:00|204.51|202.11|204.41|202.01|204.61|202.21|204.21|201.81|0
1618919700000|2021-04-20 11:55:00|204.51|202.11|204.61|202.21|204.61|202.21|204.31|201.91|0
1618920000000|2021-04-20 12:00:00|204.51|202.11|204.11|201.71|204.6|202.2|204.11|201.71|0
1618920300000|2021-04-20 12:05:00|204.21|201.81|204.31|201.91|204.6|202.2|204.01|201.61|0
1618920600000|2021-04-20 12:10:00|204.4|202|204.3|201.9|204.6|202.2|204.01|201.61|0
1618920900000|2021-04-20 12:15:00|204.11|201.71|204.3|201.9|204.4|202|204.01|201.61|0
1618921200000|2021-04-20 12:20:00|204.2|201.8|205.19|202.79|205.19|202.79|204|201.6|0
1618921500000|2021-04-20 12:25:00|205.09|202.69|205.29|202.89|205.69|203.29|204.99|202.59|0
1618921800000|2021-04-20 12:30:00|205.39|202.99|205.38|202.98|205.78|203.38|205.19|202.79|0
1618922100000|2021-04-20 12:35:00|205.29|202.89|205.38|202.98|205.58|203.18|205.19|202.79|0
1618922400000|2021-04-20 12:40:00|205.48|203.08|204.89|202.49|205.48|203.08|204.79|202.39|0
1618922700000|2021-04-20 12:45:00|204.79|202.39|204.49|202.09|204.79|202.39|204.19|201.79|0
1618923000000|2021-04-20 12:50:00|204.59|202.19|204.49|202.09|204.59|202.19|204.39|201.99|0
1618923300000|2021-04-20 12:55:00|204.39|201.99|204.58|202.18|204.88|202.48|204.29|201.89|0
1618923600000|2021-04-20 13:00:00|204.48|202.08|204.09|201.69|204.58|202.18|203.99|201.59|0
1618923900000|2021-04-20 13:05:00|203.99|201.59|203|200.6|204.09|201.69|202.71|200.31|0
1618924200000|2021-04-20 13:10:00|203.1|200.7|202.8|200.4|203.1|200.7|202.61|200.21|0
1618924500000|2021-04-20 13:15:00|202.71|200.31|202.51|200.11|203|200.6|202.41|200.01|0
1618924800000|2021-04-20 13:20:00|202.61|200.21|202.9|200.5|202.9|200.5|202.41|200.01|0
1618925100000|2021-04-20 13:25:00|202.8|200.4|203.39|200.99|203.39|200.99|202.8|200.4|0
1618925400000|2021-04-20 13:30:00|203.49|201.09|201.8|199.4|203.49|201.09|201.31|198.91|0
1618925700000|2021-04-20 13:35:00|201.9|199.5|200.33|197.93|202.59|200.19|199.55|197.15|0
1618926000000|2021-04-20 13:40:00|200.43|198.03|200.33|197.93|201.21|198.81|199.94|197.54|0
1618926300000|2021-04-20 13:45:00|200.23|197.83|199.74|197.34|200.52|198.12|199.55|197.15|0
1618926600000|2021-04-20 13:50:00|199.84|197.44|199.25|196.85|201.11|198.71|199.16|196.76|0
1618926900000|2021-04-20 13:55:00|199.45|197.05|200.32|197.92|200.32|197.92|199.35|196.95|0
1618927200000|2021-04-20 14:00:00|200.62|198.22|202.09|199.69|202.38|199.98|199.44|197.04|0
1618927500000|2021-04-20 14:05:00|202.28|199.88|201.69|199.29|202.38|199.98|200.52|198.12|0
1618927800000|2021-04-20 14:10:00|201.79|199.39|202.48|200.08|202.67|200.27|200.81|198.41|0
1618928100000|2021-04-20 14:15:00|202.67|200.27|201.39|198.99|202.77|200.37|200.71|198.31|0
1618928400000|2021-04-20 14:20:00|201.59|199.19|201.49|199.09|202.08|199.68|201.29|198.89|0
1618928700000|2021-04-20 14:25:00|201.39|198.99|201.98|199.58|202.27|199.87|200.71|198.31|0
1618929000000|2021-04-20 14:30:00|201.88|199.48|204.45|202.05|204.45|202.05|201.88|199.48|0
1618929300000|2021-04-20 14:35:00|204.05|201.65|203.75|201.35|204.15|201.75|202.86|200.46|0
1618929600000|2021-04-20 14:40:00|203.95|201.55|206.14|203.74|206.84|204.44|203.75|201.35|0
1618929900000|2021-04-20 14:45:00|206.34|203.94|207.74|205.34|207.84|205.44|206.24|203.84|0
1618930200000|2021-04-20 14:50:00|207.84|205.44|213.01|210.61|213.01|210.61|205.67|203.27|0
1618930500000|2021-04-20 14:55:00|212.81|210.41|210.68|208.28|213.01|210.61|210.28|207.88|0
1618930800000|2021-04-20 15:00:00|210.88|208.48|210.98|208.58|212.6|210.2|210.48|208.08|0
1618931100000|2021-04-20 15:05:00|210.88|208.48|210.68|208.28|211.69|209.29|210.28|207.88|0
1618931400000|2021-04-20 15:10:00|210.58|208.18|211.48|209.08|211.69|209.29|210.38|207.98|0
1618931700000|2021-04-20 15:15:00|211.58|209.18|214.12|211.72|214.22|211.82|211.08|208.68|0
1618932000000|2021-04-20 15:20:00|213.92|211.52|215.34|212.94|215.65|213.25|213.3|210.9|0
1618932300000|2021-04-20 15:25:00|215.45|213.05|213.01|210.61|215.45|213.05|212.4|210|0
1618932600000|2021-04-20 15:30:00|213.32|210.92|214.78|212.38|214.78|212.38|213.32|210.92|0
1618932900000|2021-04-20 15:35:00|214.57|212.17|216.76|214.36|217.68|215.28|214.57|212.17|0
1618933200000|2021-04-20 15:40:00|216.14|213.74|214.6|212.2|216.14|213.74|214.4|212|0
1618933500000|2021-04-20 15:45:00|214.71|212.31|213.99|211.59|215.22|212.82|213.89|211.49|0
1618933800000|2021-04-20 15:50:00|214.09|211.69|212.49|210.09|215.52|213.12|212.49|210.09|0
1618934100000|2021-04-20 15:55:00|212.59|210.19|213.41|211.01|213.41|211.01|212.39|209.99|0
1618934400000|2021-04-20 16:00:00|213.31|210.91|211.2|208.8|213.92|211.52|211.09|208.69|0
1618934700000|2021-04-20 16:05:00|211.3|208.9|210.89|208.49|211.71|209.31|210.59|208.19|0
1618935000000|2021-04-20 16:10:00|210.99|208.59|209.67|207.27|211.19|208.79|209.67|207.27|0
1618935300000|2021-04-20 16:15:00|209.57|207.17|208.86|206.46|209.77|207.37|208.86|206.46|0
1618935600000|2021-04-20 16:20:00|208.76|206.36|208.56|206.16|208.86|206.46|208.46|206.06|0
1618935900000|2021-04-20 16:25:00|208.46|206.06|209.26|206.86|209.36|206.96|208.15|205.75|0
1618936200000|2021-04-20 16:30:00|209.16|206.76|209.66|207.26|209.66|207.26|208.96|206.56|0
1618936500000|2021-04-20 16:35:00|209.77|207.37|209.86|207.46|209.97|207.57|209.16|206.76|0
1618936800000|2021-04-20 16:40:00|209.97|207.57|210.98|208.58|211.08|208.68|209.97|207.57|0
1618937100000|2021-04-20 16:45:00|210.88|208.48|211.49|209.09|211.69|209.29|210.88|208.48|0
1618937400000|2021-04-20 16:50:00|211.69|209.29|211.89|209.49|211.89|209.49|210.37|207.97|0
1618937700000|2021-04-20 16:55:00|211.79|209.39|209.66|207.26|211.79|209.39|209.45|207.05|0
1618938000000|2021-04-20 17:00:00|209.86|207.46|210.16|207.76|211.18|208.78|209.65|207.25|0
1618938300000|2021-04-20 17:05:00|210.26|207.86|210.66|208.26|210.87|208.47|210.06|207.66|0
1618938600000|2021-04-20 17:10:00|210.56|208.16|210.66|208.26|211.27|208.87|210.16|207.76|0
1618938900000|2021-04-20 17:15:00|210.56|208.16|209.85|207.45|211.07|208.67|209.65|207.25|0
1618939200000|2021-04-20 17:20:00|209.75|207.35|212.29|209.89|212.39|209.99|209.6|207.2|0
1618939500000|2021-04-20 17:25:00|212.19|209.79|212.69|210.29|212.8|210.4|212.18|209.78|0
1618939800000|2021-04-20 17:30:00|212.59|210.19|212.9|210.5|212.9|210.5|211.98|209.58|0
1618940100000|2021-04-20 17:35:00|212.8|210.4|211.98|209.58|212.9|210.5|211.87|209.47|0
1618940400000|2021-04-20 17:40:00|211.87|209.47|211.87|209.47|212.49|210.09|211.47|209.07|0
1618940700000|2021-04-20 17:45:00|211.97|209.57|211.46|209.06|212.18|209.78|210.75|208.35|0
1618941000000|2021-04-20 17:50:00|211.36|208.96|210.85|208.45|211.67|209.27|210.65|208.25|0
1618941300000|2021-04-20 17:55:00|210.95|208.55|210.14|207.74|211.16|208.76|210.04|207.64|0
1618941600000|2021-04-20 18:00:00|210.24|207.84|210.04|207.64|210.65|208.25|209.94|207.54|0
1618941900000|2021-04-20 18:05:00|209.94|207.54|209.53|207.13|210.54|208.14|209.43|207.03|0
1618942200000|2021-04-20 18:10:00|209.43|207.03|209.73|207.33|210.24|207.84|209.43|207.03|0
1618942500000|2021-04-20 18:15:00|209.93|207.53|210.33|207.93|210.64|208.24|209.83|207.43|0
1618942800000|2021-04-20 18:20:00|210.44|208.04|210.23|207.83|210.44|208.04|209.73|207.33|0
1618943100000|2021-04-20 18:25:00|210.33|207.93|211.65|209.25|211.76|209.36|210.23|207.83|0
1618943400000|2021-04-20 18:30:00|211.75|209.35|213.59|211.19|213.59|211.19|211.75|209.35|0
1618943700000|2021-04-20 18:35:00|213.7|211.3|213.39|210.99|213.9|211.5|212.98|210.58|0
1618944000000|2021-04-20 18:40:00|213.49|211.09|212.97|210.57|213.69|211.29|212.97|210.57|0
1618944300000|2021-04-20 18:45:00|213.08|210.68|212.77|210.37|213.49|211.09|212.67|210.27|0
1618944600000|2021-04-20 18:50:00|212.87|210.47|213.07|210.67|213.23|210.83|211.75|209.35|0
1618944900000|2021-04-20 18:55:00|213.18|210.78|214.41|212.01|215.13|212.73|213.18|210.78|0
1618945200000|2021-04-20 19:00:00|214.3|211.9|212.46|210.06|214.3|211.9|212.25|209.85|0
1618945500000|2021-04-20 19:05:00|212.56|210.16|211.43|209.03|212.56|210.16|211.33|208.93|0
1618945800000|2021-04-20 19:10:00|211.33|208.93|210.52|208.12|211.64|209.24|210.42|208.02|0
1618946100000|2021-04-20 19:15:00|210.47|208.07|210.82|208.42|210.82|208.42|209.91|207.51|0
1618946400000|2021-04-20 19:20:00|210.72|208.32|209.91|207.51|210.72|208.32|209.91|207.51|0
1618946700000|2021-04-20 19:25:00|209.8|207.4|210.11|207.71|210.51|208.11|209.7|207.3|0
1618947000000|2021-04-20 19:30:00|210.01|207.61|209.19|206.79|210.41|208.01|209.19|206.79|0
1618947300000|2021-04-20 19:35:00|209.09|206.69|209.39|206.99|210.1|207.7|208.89|206.49|0
1618947600000|2021-04-20 19:40:00|209.5|207.1|207.68|205.28|209.5|207.1|207.48|205.08|0
1618947900000|2021-04-20 19:45:00|207.58|205.18|207.68|205.28|208.23|205.83|207.08|204.68|0
1618948200000|2021-04-20 19:50:00|207.98|205.58|208.18|205.78|208.28|205.88|207.38|204.98|0
1618948500000|2021-04-20 19:55:00|207.98|205.58|209.19|206.79|209.19|206.79|207.68|205.28|0
1618948800000|2021-04-20 20:00:00|208.98|206.58|210.6|208.2|210.91|208.51|208.88|206.48|0
1618949100000|2021-04-20 20:05:00|210.7|208.3|210.8|208.4|210.8|208.4|210.3|207.9|0
1618949400000|2021-04-20 20:10:00|210.9|208.5|210.65|208.25|211.31|208.91|210.39|207.99|0
1618949700000|2021-04-20 20:15:00|211.24|208.44|211.12|208.32|211.28|208.48|211.12|208.32|0
1618950000000|2021-04-20 20:20:00|211.13|208.33|211.13|208.33|211.13|208.33|211.12|208.32|0
1618950300000|2021-04-20 20:25:00|211.07|208.27|211.19|208.39|211.29|208.49|211.07|208.27|0
1618950600000|2021-04-20 20:30:00|211.05|208.25|211.15|208.35|211.35|208.55|210.95|208.15|0
1618950900000|2021-04-20 20:35:00|211.25|208.45|211.65|208.85|211.65|208.85|211.15|208.35|0
1618951200000|2021-04-20 20:40:00|211.55|208.75|211.35|208.55|211.65|208.85|211.25|208.45|0
1618951500000|2021-04-20 20:45:00|211.45|208.65|211.55|208.75|211.75|208.95|211.35|208.55|0
1618951800000|2021-04-20 20:50:00|211.45|208.65|211.85|209.05|211.85|209.05|211.45|208.65|0
1618952100000|2021-04-20 20:55:00|211.65|208.85|211.54|208.74|211.75|208.95|211.44|208.64|0
1618952400000|2021-04-20 21:00:00|211.52|208.72|211.45|208.65|211.59|208.79|211.36|208.56|0
1618952700000|2021-04-20 21:05:00|211.47|208.67|210.72|207.92|211.52|208.72|210.55|207.75|0
1618953000000|2021-04-20 21:10:00|210.76|207.96|210.74|207.94|210.76|207.96|210.69|207.89|0
1618953300000|2021-04-20 21:15:00|210.73|207.93|210.76|207.96|210.76|207.96|210.67|207.87|0
1618953600000|2021-04-20 21:20:00|210.74|207.94|210.73|207.93|210.74|207.94|210.69|207.89|0
1618953900000|2021-04-20 21:25:00|210.68|207.88|210.64|207.84|210.68|207.88|210.59|207.79|0
1618954200000|2021-04-20 21:30:00|210.63|207.83|210.71|207.91|210.71|207.91|210.63|207.83|0
1618954500000|2021-04-20 21:35:00|210.69|207.89|210.71|207.91|210.71|207.91|210.68|207.88|0
1618954800000|2021-04-20 21:40:00|210.73|207.93|210.7|207.9|210.75|207.95|210.69|207.89|0
1618955100000|2021-04-20 21:45:00|210.72|207.92|210.72|207.92|210.75|207.95|210.72|207.92|0
1618955400000|2021-04-20 21:50:00|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1618955700000|2021-04-20 21:55:00|210.72|207.92|210.97|208.17|211.02|208.22|210.72|207.92|0
1618956000000|2021-04-20 22:00:00|211.12|208.32|210.76|207.96|211.27|208.47|210.61|207.81|0
1618956300000|2021-04-20 22:05:00|210.86|208.06|210.65|207.85|210.86|208.06|210.55|207.75|0
1618956600000|2021-04-20 22:10:00|210.55|207.75|210.55|207.75|210.65|207.85|210.45|207.65|0
1618956900000|2021-04-20 22:15:00|210.45|207.65|210.45|207.65|210.55|207.75|210.45|207.65|0
1618957200000|2021-04-20 22:20:00|210.35|207.55|210.65|207.85|210.65|207.85|210.34|207.54|0
1618957500000|2021-04-20 22:25:00|210.75|207.95|210.34|207.54|210.75|207.95|210.24|207.44|0
1618957800000|2021-04-20 22:30:00|210.24|207.44|210.44|207.64|210.75|207.95|210.14|207.34|0
1618958100000|2021-04-20 22:35:00|210.54|207.74|210.34|207.54|210.54|207.74|210.24|207.44|0
1618958400000|2021-04-20 22:40:00|210.24|207.44|210.03|207.23|210.34|207.54|210.03|207.23|0
1618958700000|2021-04-20 22:45:00|210.13|207.33|209.93|207.13|210.13|207.33|209.93|207.13|0
1618959000000|2021-04-20 22:50:00|209.83|207.03|209.83|207.03|209.93|207.13|209.83|207.03|0
1618959300000|2021-04-20 22:55:00|209.73|206.93|210.03|207.23|210.13|207.33|209.62|206.82|0
1618959600000|2021-04-20 23:00:00|209.93|207.13|210.23|207.43|210.53|207.73|209.93|207.13|0
1618959900000|2021-04-20 23:05:00|210.13|207.33|210.63|207.83|210.73|207.93|210.13|207.33|0
1618960200000|2021-04-20 23:10:00|210.53|207.73|210.43|207.63|210.83|208.03|210.43|207.63|0
1618960500000|2021-04-20 23:15:00|210.53|207.73|210.43|207.63|210.83|208.03|210.43|207.63|0
1618960800000|2021-04-20 23:20:00|210.42|207.62|210.42|207.62|210.63|207.83|210.32|207.52|0
1618961100000|2021-04-20 23:25:00|210.63|207.83|210.32|207.52|210.63|207.83|210.22|207.42|0
1618961400000|2021-04-20 23:30:00|210.42|207.62|211.33|208.53|211.33|208.53|210.32|207.52|0
1618961700000|2021-04-20 23:35:00|211.23|208.43|211.03|208.23|211.23|208.43|210.93|208.13|0
1618962000000|2021-04-20 23:40:00|211.13|208.33|210.21|207.41|211.13|208.33|210.11|207.31|0
1618962300000|2021-04-20 23:45:00|210.31|207.51|210.01|207.21|210.31|207.51|209.91|207.11|0
1618962600000|2021-04-20 23:50:00|210.11|207.31|210.62|207.82|210.82|208.02|210.01|207.21|0
1618962900000|2021-04-20 23:55:00|210.51|207.71|210.61|207.81|210.82|208.02|210.51|207.71|0
1618963200000|2021-04-21 00:00:00|210.41|207.61|210.92|208.12|211.43|208.63|210.21|207.41|0
1618963500000|2021-04-21 00:05:00|211.02|208.22|211.02|208.22|211.73|208.93|210.61|207.81|0
1618963800000|2021-04-21 00:10:00|210.91|208.11|210.41|207.61|211.02|208.22|210.3|207.5|0
1618964100000|2021-04-21 00:15:00|210.3|207.5|210.5|207.7|210.61|207.81|209.59|206.79|0
1618964400000|2021-04-21 00:20:00|210.3|207.5|210.3|207.5|210.61|207.81|210|207.2|0
1618964700000|2021-04-21 00:25:00|210.2|207.4|210.3|207.5|210.4|207.6|210|207.2|0
1618965000000|2021-04-21 00:30:00|210.2|207.4|209.89|207.09|210.4|207.6|209.69|206.89|0
1618965300000|2021-04-21 00:35:00|209.99|207.19|209.89|207.09|209.99|207.19|209.59|206.79|0
1618965600000|2021-04-21 00:40:00|209.79|206.99|209.69|206.89|209.99|207.19|209.48|206.68|0
1618965900000|2021-04-21 00:45:00|209.79|206.99|210.19|207.39|210.19|207.39|209.68|206.88|0
1618966200000|2021-04-21 00:50:00|210.39|207.59|210.09|207.29|210.39|207.59|209.78|206.98|0
1618966500000|2021-04-21 00:55:00|209.99|207.19|210.29|207.49|210.49|207.69|209.88|207.08|0
1618966800000|2021-04-21 01:00:00|210.19|207.39|210.79|207.99|211.1|208.3|210.08|207.28|0
1618967100000|2021-04-21 01:05:00|210.69|207.89|210.79|207.99|211|208.2|210.69|207.89|0
1618967400000|2021-04-21 01:10:00|210.89|208.09|211.3|208.5|211.6|208.8|210.89|208.09|0
1618967700000|2021-04-21 01:15:00|211.5|208.7|212.01|209.21|212.11|209.31|211.4|208.6|0
1618968000000|2021-04-21 01:20:00|212.11|209.31|211.7|208.9|212.11|209.31|211.6|208.8|0
1618968300000|2021-04-21 01:25:00|211.8|209|212|209.2|212.11|209.31|211.7|208.9|0
1618968600000|2021-04-21 01:30:00|212.21|209.41|211.49|208.69|212.31|209.51|211.29|208.49|0
1618968900000|2021-04-21 01:35:00|211.39|208.59|210.98|208.18|211.59|208.79|210.78|207.98|0
1618969200000|2021-04-21 01:40:00|210.88|208.08|211.39|208.59|211.69|208.89|210.88|208.08|0
1618969500000|2021-04-21 01:45:00|211.49|208.69|211.18|208.38|211.79|208.99|211.08|208.28|0
1618969800000|2021-04-21 01:50:00|210.98|208.18|211.59|208.79|211.69|208.89|210.98|208.18|0
1618970100000|2021-04-21 01:55:00|211.69|208.89|212.4|209.6|212.5|209.7|211.59|208.79|0
1618970400000|2021-04-21 02:00:00|212.5|209.7|213.42|210.62|214.25|211.45|212.5|209.7|0
1618970700000|2021-04-21 02:05:00|213.32|210.52|212.91|210.11|213.42|210.62|212.7|209.9|0
1618971000000|2021-04-21 02:10:00|213.01|210.21|212.8|210|213.11|210.31|212.7|209.9|0
1618971300000|2021-04-21 02:15:00|212.91|210.11|213.01|210.21|213.42|210.62|212.8|210|0
1618971600000|2021-04-21 02:20:00|213.21|210.41|213.62|210.82|213.72|210.92|213.11|210.31|0
1618971900000|2021-04-21 02:25:00|213.72|210.92|213.93|211.13|214.03|211.23|213.52|210.72|0
1618972200000|2021-04-21 02:30:00|213.88|211.08|213.51|210.71|213.93|211.13|213.41|210.61|0
1618972500000|2021-04-21 02:35:00|213.41|210.61|213.21|210.41|213.41|210.61|213|210.2|0
1618972800000|2021-04-21 02:40:00|213.31|210.51|213.61|210.81|213.82|211.02|213.2|210.4|0
1618973100000|2021-04-21 02:45:00|213.51|210.71|213.51|210.71|213.67|210.87|213.3|210.5|0
1618973400000|2021-04-21 02:50:00|213.41|210.61|212.89|210.09|213.51|210.71|212.69|209.89|0
1618973700000|2021-04-21 02:55:00|212.69|209.89|212.79|209.99|212.89|210.09|212.64|209.84|0
1618974000000|2021-04-21 03:00:00|212.89|210.09|212.17|209.37|212.89|210.09|212.17|209.37|0
1618974300000|2021-04-21 03:05:00|212.28|209.48|212.07|209.27|212.48|209.68|211.87|209.07|0
1618974600000|2021-04-21 03:10:00|212.17|209.37|211.97|209.17|212.27|209.47|211.66|208.86|0
1618974900000|2021-04-21 03:15:00|211.86|209.06|212.27|209.47|212.37|209.57|211.76|208.96|0
1618975200000|2021-04-21 03:20:00|212.17|209.37|212.37|209.57|212.47|209.67|212.17|209.37|0
1618975500000|2021-04-21 03:25:00|212.47|209.67|212.06|209.26|212.47|209.67|211.96|209.16|0
1618975800000|2021-04-21 03:30:00|211.96|209.16|212.16|209.36|212.37|209.57|211.86|209.06|0
1618976100000|2021-04-21 03:35:00|212.06|209.26|212.77|209.97|212.78|209.98|212.06|209.26|0
1618976400000|2021-04-21 03:40:00|212.67|209.87|212.87|210.07|213.39|210.59|212.67|209.87|0
1618976700000|2021-04-21 03:45:00|212.98|210.18|212.87|210.07|213.08|210.28|212.77|209.97|0
1618977000000|2021-04-21 03:50:00|212.77|209.97|211.95|209.15|212.97|210.17|211.95|209.15|0
1618977300000|2021-04-21 03:55:00|211.85|209.05|211.85|209.05|211.95|209.15|211.64|208.84|0
1618977600000|2021-04-21 04:00:00|211.75|208.95|211.64|208.84|211.95|209.15|211.64|208.84|0
1618977900000|2021-04-21 04:05:00|211.54|208.74|211.33|208.53|211.54|208.74|211.13|208.33|0
1618978200000|2021-04-21 04:10:00|211.44|208.64|211.33|208.53|211.44|208.64|211.23|208.43|0
1618978500000|2021-04-21 04:15:00|211.43|208.63|211.53|208.73|211.64|208.84|211.23|208.43|0
1618978800000|2021-04-21 04:20:00|211.43|208.63|211.63|208.83|211.74|208.94|211.43|208.63|0
1618979100000|2021-04-21 04:25:00|211.53|208.73|212.24|209.44|212.24|209.44|211.43|208.63|0
1618979400000|2021-04-21 04:30:00|212.35|209.55|212.14|209.34|212.35|209.55|211.73|208.93|0
1618979700000|2021-04-21 04:35:00|212.04|209.24|212.24|209.44|212.24|209.44|211.83|209.03|0
1618980000000|2021-04-21 04:40:00|212.29|209.49|212.14|209.34|212.55|209.75|211.83|209.03|0
1618980300000|2021-04-21 04:45:00|212.24|209.44|211.73|208.93|212.24|209.44|211.63|208.83|0
1618980600000|2021-04-21 04:50:00|211.83|209.03|211.62|208.82|211.83|209.03|211.52|208.72|0
1618980900000|2021-04-21 04:55:00|211.52|208.72|211.62|208.82|211.62|208.82|211.52|208.72|0
1618981200000|2021-04-21 05:00:00|211.52|208.72|212.13|209.33|212.23|209.43|211.32|208.52|0
1618981500000|2021-04-21 05:05:00|212.23|209.43|212.43|209.63|212.74|209.94|212.13|209.33|0
1618981800000|2021-04-21 05:10:00|212.64|209.84|213.35|210.55|213.35|210.55|212.54|209.74|0
1618982100000|2021-04-21 05:15:00|213.46|210.66|212.84|210.04|213.46|210.66|212.84|210.04|0
1618982400000|2021-04-21 05:20:00|212.74|209.94|212.43|209.63|212.84|210.04|212.33|209.53|0
1618982700000|2021-04-21 05:25:00|212.22|209.42|211.81|209.01|212.33|209.53|211.81|209.01|0
1618983000000|2021-04-21 05:30:00|211.71|208.91|211.71|208.91|212.12|209.32|211.51|208.71|0
1618983300000|2021-04-21 05:35:00|211.91|209.11|211.81|209.01|212.02|209.22|211.51|208.71|0
1618983600000|2021-04-21 05:40:00|211.71|208.91|211.81|209.01|212.22|209.42|211.61|208.81|0
1618983900000|2021-04-21 05:45:00|211.91|209.11|211.71|208.91|212.11|209.31|211.4|208.6|0
1618984200000|2021-04-21 05:50:00|211.81|209.01|211.7|208.9|211.81|209.01|211.5|208.7|0
1618984500000|2021-04-21 05:55:00|211.6|208.8|211.8|209|211.8|209|211.19|208.39|0
1618984800000|2021-04-21 06:00:00|211.7|208.9|210.68|207.88|212.21|209.41|210.58|207.78|0
1618985100000|2021-04-21 06:05:00|210.58|207.78|210.78|207.98|210.89|208.09|210.28|207.48|0
1618985400000|2021-04-21 06:10:00|210.88|208.08|210.48|207.68|211.29|208.49|210.37|207.57|0
1618985700000|2021-04-21 06:15:00|210.58|207.78|209.77|206.97|210.58|207.78|209.77|206.97|0
1618986000000|2021-04-21 06:20:00|209.87|207.07|209.86|207.06|209.97|207.17|209.46|206.66|0
1618986300000|2021-04-21 06:25:00|209.97|207.17|209.15|206.35|209.97|207.17|209.15|206.35|0
1618986600000|2021-04-21 06:30:00|209.05|206.25|209.15|206.35|209.26|206.46|208.85|206.05|0
1618986900000|2021-04-21 06:35:00|209.25|206.45|208.75|205.95|209.36|206.56|208.55|205.75|0
1618987200000|2021-04-21 06:40:00|208.7|205.9|208.44|205.64|208.75|205.95|208.14|205.34|0
1618987500000|2021-04-21 06:45:00|208.54|205.74|208.84|206.04|208.95|206.15|208.54|205.74|0
1618987800000|2021-04-21 06:50:00|208.95|206.15|209.04|206.24|209.15|206.35|208.94|206.14|0
1618988100000|2021-04-21 06:55:00|208.94|206.14|208.64|205.84|208.94|206.14|208.64|205.84|0
1618988400000|2021-04-21 07:00:00|208.84|206.04|209.46|206.66|209.83|207.03|206.65|203.85|0
1618988700000|2021-04-21 07:05:00|209.16|206.76|208.65|206.25|209.46|207.06|208.15|205.75|0
1618989000000|2021-04-21 07:10:00|208.75|206.35|208.65|206.25|209.05|206.65|208.05|205.65|0
1618989300000|2021-04-21 07:15:00|208.75|206.35|208.75|206.35|208.85|206.45|207.9|205.5|0
1618989600000|2021-04-21 07:20:00|208.85|206.45|208.14|205.74|208.85|206.45|207.74|205.34|0
1618989900000|2021-04-21 07:25:00|208.24|205.84|209.05|206.65|209.65|207.25|208.14|205.74|0
1618990200000|2021-04-21 07:30:00|208.84|206.44|208.94|206.54|209.45|207.05|208.64|206.24|0
1618990500000|2021-04-21 07:35:00|208.84|206.44|208.44|206.04|209.14|206.74|208.44|206.04|0
1618990800000|2021-04-21 07:40:00|208.34|205.94|208.13|205.73|208.84|206.44|208.03|205.63|0
1618991100000|2021-04-21 07:45:00|208.09|205.69|208.43|206.03|208.43|206.03|208.03|205.63|0
1618991400000|2021-04-21 07:50:00|208.33|205.93|208.23|205.83|208.43|206.03|207.93|205.53|0
1618991700000|2021-04-21 07:55:00|208.13|205.73|207.73|205.33|208.33|205.93|207.73|205.33|0
1618992000000|2021-04-21 08:00:00|207.83|205.43|208.13|205.73|208.33|205.93|207.83|205.43|0
1618992300000|2021-04-21 08:05:00|208.03|205.63|207.82|205.42|208.43|206.03|207.82|205.42|0
1618992600000|2021-04-21 08:10:00|207.92|205.52|208.02|205.62|208.43|206.03|207.92|205.52|0
1618992900000|2021-04-21 08:15:00|207.92|205.52|208.32|205.92|208.42|206.02|207.72|205.32|0
1618993200000|2021-04-21 08:20:00|208.22|205.82|208.72|206.32|208.72|206.32|207.92|205.52|0
1618993500000|2021-04-21 08:25:00|208.62|206.22|208.72|206.32|208.82|206.42|208.22|205.82|0
1618993800000|2021-04-21 08:30:00|208.82|206.42|209.02|206.62|209.12|206.72|208.72|206.32|0
1618994100000|2021-04-21 08:35:00|208.92|206.52|209.12|206.72|209.32|206.92|208.72|206.32|0
1618994400000|2021-04-21 08:40:00|209.02|206.62|209.83|207.43|209.93|207.53|208.92|206.52|0
1618994700000|2021-04-21 08:45:00|209.72|207.32|209.32|206.92|209.72|207.32|209.12|206.72|0
1618995000000|2021-04-21 08:50:00|209.42|207.02|209.82|207.42|209.92|207.52|208.91|206.51|0
1618995300000|2021-04-21 08:55:00|209.62|207.22|209.32|206.92|209.92|207.52|209.32|206.92|0
1618995600000|2021-04-21 09:00:00|209.42|207.02|209.31|206.91|209.42|207.02|208.91|206.51|0
1618995900000|2021-04-21 09:05:00|209.37|206.97|208.91|206.51|209.52|207.12|208.81|206.41|0
1618996200000|2021-04-21 09:10:00|209.01|206.61|209.21|206.81|209.41|207.01|208.81|206.41|0
1618996500000|2021-04-21 09:15:00|209.31|206.91|209.01|206.61|209.41|207.01|208.6|206.2|0
1618996800000|2021-04-21 09:20:00|208.9|206.5|208.6|206.2|208.9|206.5|208.5|206.1|0
1618997100000|2021-04-21 09:25:00|208.7|206.3|208.9|206.5|209|206.6|208.7|206.3|0
1618997400000|2021-04-21 09:30:00|209|206.6|209.61|207.21|209.71|207.31|208.9|206.5|0
1618997700000|2021-04-21 09:35:00|209.56|207.16|210.41|208.01|210.82|208.42|209.56|207.16|0
1618998000000|2021-04-21 09:40:00|210.47|208.07|210.01|207.61|210.82|208.42|210.01|207.61|0
1618998300000|2021-04-21 09:45:00|210.41|208.01|209.9|207.5|210.51|208.11|209.9|207.5|0
1618998600000|2021-04-21 09:50:00|209.8|207.4|209.7|207.3|209.8|207.4|209.4|207|0
1618998900000|2021-04-21 09:55:00|209.8|207.4|209.7|207.3|210|207.6|209.6|207.2|0
1618999200000|2021-04-21 10:00:00|209.6|207.2|210|207.6|210.1|207.7|209.6|207.2|0
1618999500000|2021-04-21 10:05:00|210.1|207.7|209.69|207.29|210.1|207.7|209.19|206.79|0
1618999800000|2021-04-21 10:10:00|209.59|207.19|209.69|207.29|210|207.6|209.49|207.09|0
1619000100000|2021-04-21 10:15:00|209.59|207.19|210.4|208|210.5|208.1|208.88|206.48|0
1619000400000|2021-04-21 10:20:00|210.5|208.1|210.5|208.1|210.6|208.2|210.2|207.8|0
1619000700000|2021-04-21 10:25:00|210.4|208|209.99|207.59|210.6|208.2|209.99|207.59|0
1619001000000|2021-04-21 10:30:00|210.09|207.69|209.79|207.39|210.09|207.69|209.28|206.88|0
1619001300000|2021-04-21 10:35:00|209.68|207.28|209.18|206.78|209.89|207.49|209.18|206.78|0
1619001600000|2021-04-21 10:40:00|209.28|206.88|209.48|207.08|209.88|207.48|209.18|206.78|0
1619001900000|2021-04-21 10:45:00|209.38|206.98|208.57|206.17|209.58|207.18|208.57|206.17|0
1619002200000|2021-04-21 10:50:00|208.47|206.07|207.96|205.56|208.47|206.07|207.66|205.26|0
1619002500000|2021-04-21 10:55:00|208.02|205.62|207.06|204.66|208.06|205.66|206.96|204.56|0
1619002800000|2021-04-21 11:00:00|206.96|204.56|207.56|205.16|207.86|205.46|206.86|204.46|0
1619003100000|2021-04-21 11:05:00|207.66|205.26|208.56|206.16|208.56|206.16|207.56|205.16|0
1619003400000|2021-04-21 11:10:00|208.46|206.06|208.66|206.26|208.76|206.36|208.46|206.06|0
1619003700000|2021-04-21 11:15:00|208.56|206.16|208.26|205.86|208.76|206.36|208.26|205.86|0
1619004000000|2021-04-21 11:20:00|208.36|205.96|208.01|205.61|208.56|206.16|207.61|205.21|0
1619004300000|2021-04-21 11:25:00|207.91|205.51|208.51|206.11|208.51|206.11|207.91|205.51|0
1619004600000|2021-04-21 11:30:00|208.41|206.01|208.21|205.81|208.51|206.11|208.01|205.61|0
1619004900000|2021-04-21 11:35:00|208.31|205.91|208.51|206.11|208.51|206.11|208.31|205.91|0
1619005200000|2021-04-21 11:40:00|208.41|206.01|208.51|206.11|208.51|206.11|208.21|205.81|0
1619005500000|2021-04-21 11:45:00|208.41|206.01|209.01|206.61|209.01|206.61|208.41|206.01|0
1619005800000|2021-04-21 11:50:00|209.11|206.71|208.81|206.41|209.31|206.91|208.81|206.41|0
1619006100000|2021-04-21 11:55:00|209.01|206.61|208.91|206.51|209.01|206.61|208.71|206.31|0
1619006400000|2021-04-21 12:00:00|208.86|206.46|209.31|206.91|209.61|207.21|208.7|206.3|0
1619006700000|2021-04-21 12:05:00|209.21|206.81|209.61|207.21|209.61|207.21|209.01|206.61|0
1619007000000|2021-04-21 12:10:00|209.71|207.31|209.41|207.01|209.81|207.41|209.41|207.01|0
1619007300000|2021-04-21 12:15:00|209.31|206.91|210.12|207.72|210.22|207.82|209.31|206.91|0
1619007600000|2021-04-21 12:20:00|210.11|207.71|210.82|208.42|211.13|208.73|210.11|207.71|0
1619007900000|2021-04-21 12:25:00|210.93|208.53|211.13|208.73|211.33|208.93|210.93|208.53|0
1619008200000|2021-04-21 12:30:00|211.03|208.63|211.84|209.44|212.15|209.75|210.82|208.42|0
1619008500000|2021-04-21 12:35:00|211.94|209.54|212.86|210.46|213.07|210.67|211.64|209.24|0
1619008800000|2021-04-21 12:40:00|212.76|210.36|211.94|209.54|212.76|210.36|211.84|209.44|0
1619009100000|2021-04-21 12:45:00|212.04|209.64|211.32|208.92|212.04|209.64|211.22|208.82|0
1619009400000|2021-04-21 12:50:00|211.43|209.03|211.83|209.43|211.83|209.43|211.32|208.92|0
1619009700000|2021-04-21 12:55:00|211.73|209.33|211.42|209.02|211.83|209.43|211.32|208.92|0
1619010000000|2021-04-21 13:00:00|211.52|209.12|211.32|208.92|211.52|209.12|211.01|208.61|0
1619010300000|2021-04-21 13:05:00|211.22|208.82|211.32|208.92|211.52|209.12|211.22|208.82|0
1619010600000|2021-04-21 13:10:00|211.42|209.02|211.42|209.02|212.03|209.63|211.42|209.02|0
1619010900000|2021-04-21 13:15:00|211.32|208.92|211.72|209.32|211.72|209.32|210.91|208.51|0
1619011200000|2021-04-21 13:20:00|211.93|209.53|211.72|209.32|212.03|209.63|211.21|208.81|0
1619011500000|2021-04-21 13:25:00|211.62|209.22|211|208.6|211.72|209.32|210.9|208.5|0
1619011800000|2021-04-21 13:30:00|211.51|209.11|213.11|210.71|213.42|211.02|209.72|207.32|0
1619012100000|2021-04-21 13:35:00|213.01|210.61|212.5|210.1|213.52|211.12|211.69|209.29|0
1619012400000|2021-04-21 13:40:00|212.81|210.41|210.88|208.48|213.21|210.81|210.67|208.27|0
1619012700000|2021-04-21 13:45:00|210.78|208.38|208.06|205.66|210.98|208.58|207.46|205.06|0
1619013000000|2021-04-21 13:50:00|207.96|205.56|207.45|205.05|207.96|205.56|206.66|204.26|0
1619013300000|2021-04-21 13:55:00|207.35|204.95|205.36|202.96|207.45|205.05|205.36|202.96|0
1619013600000|2021-04-21 14:00:00|205.26|202.86|205.96|203.56|205.96|203.56|204.97|202.57|0
1619013900000|2021-04-21 14:05:00|205.86|203.46|206.15|203.75|206.75|204.35|205.66|203.26|0
1619014200000|2021-04-21 14:10:00|206.25|203.85|206.45|204.05|206.55|204.15|205.46|203.06|0
1619014500000|2021-04-21 14:15:00|206.25|203.85|205.85|203.45|206.95|204.55|205.06|202.66|0
1619014800000|2021-04-21 14:20:00|206.05|203.65|203.97|201.57|206.65|204.25|203.97|201.57|0
1619015100000|2021-04-21 14:25:00|203.87|201.47|203.08|200.68|203.97|201.57|202.69|200.29|0
1619015400000|2021-04-21 14:30:00|203.18|200.78|202.21|199.81|203.97|201.57|201.33|198.93|0
1619015700000|2021-04-21 14:35:00|202.11|199.71|202.31|199.91|202.41|200.01|201.03|198.63|0
1619016000000|2021-04-21 14:40:00|202.11|199.71|201.52|199.12|202.21|199.81|201.32|198.92|0
1619016300000|2021-04-21 14:45:00|201.22|198.82|201.19|198.79|204.01|201.61|198.86|196.46|0
1619016600000|2021-04-21 14:50:00|201.48|199.08|201.97|199.57|202.17|199.77|201.09|198.69|0
1619016900000|2021-04-21 14:55:00|202.07|199.67|201.28|198.88|202.57|200.17|201.28|198.88|0
1619017200000|2021-04-21 15:00:00|201.18|198.78|200.1|197.7|201.77|199.37|199.71|197.31|0
1619017500000|2021-04-21 15:05:00|200.2|197.8|200.49|198.09|200.78|198.38|200|197.6|0
1619017800000|2021-04-21 15:10:00|200.59|198.19|199.51|197.11|200.69|198.29|199.12|196.72|0
1619018100000|2021-04-21 15:15:00|199.7|197.3|199.6|197.2|199.7|197.3|199.21|196.81|0
1619018400000|2021-04-21 15:20:00|199.51|197.11|200.09|197.69|200.29|197.89|199.41|197.01|0
1619018700000|2021-04-21 15:25:00|199.99|197.59|199.4|197|200.19|197.79|199.4|197|0
1619019000000|2021-04-21 15:30:00|199.6|197.2|198.52|196.12|199.6|197.2|198.52|196.12|0
1619019300000|2021-04-21 15:35:00|198.62|196.22|198.81|196.41|199.3|196.9|198.62|196.22|0
1619019600000|2021-04-21 15:40:00|198.72|196.32|198.23|195.83|198.91|196.51|198.23|195.83|0
1619019900000|2021-04-21 15:45:00|198.13|195.73|198.23|195.83|198.62|196.22|198.13|195.73|0
1619020200000|2021-04-21 15:50:00|198.32|195.92|197.93|195.53|198.42|196.02|197.83|195.43|0
1619020500000|2021-04-21 15:55:00|197.83|195.43|196.86|194.46|197.83|195.43|196.77|194.37|0
1619020800000|2021-04-21 16:00:00|196.77|194.37|196.96|194.56|197.35|194.95|196.77|194.37|0
1619021100000|2021-04-21 16:05:00|197.05|194.65|197.15|194.75|197.64|195.24|196.96|194.56|0
1619021400000|2021-04-21 16:10:00|197.25|194.85|197.44|195.04|197.54|195.14|197.25|194.85|0
1619021700000|2021-04-21 16:15:00|197.54|195.14|197.05|194.65|197.63|195.23|197.05|194.65|0
1619022000000|2021-04-21 16:20:00|197.15|194.75|197.44|195.04|197.53|195.13|197.15|194.75|0
1619022300000|2021-04-21 16:25:00|197.53|195.13|198.31|195.91|198.31|195.91|197.43|195.03|0
1619022600000|2021-04-21 16:30:00|198.21|195.81|198.5|196.1|198.5|196.1|197.82|195.42|0
1619022900000|2021-04-21 16:35:00|198.31|195.91|198.11|195.71|198.4|196|198.01|195.61|0
1619023200000|2021-04-21 16:40:00|198.01|195.61|198.01|195.61|198.21|195.81|197.72|195.32|0
1619023500000|2021-04-21 16:45:00|198.11|195.71|198.5|196.1|198.59|196.19|197.72|195.32|0
1619023800000|2021-04-21 16:50:00|198.59|196.19|198.4|196|198.69|196.29|198.11|195.71|0
1619024100000|2021-04-21 16:55:00|198.49|196.09|198.59|196.19|198.88|196.48|198.2|195.8|0
1619024400000|2021-04-21 17:00:00|198.49|196.09|198.1|195.7|198.59|196.19|197.91|195.51|0
1619024700000|2021-04-21 17:05:00|198|195.6|197.42|195.02|198.49|196.09|197.42|195.02|0
1619025000000|2021-04-21 17:10:00|197.32|194.92|197.32|194.92|197.71|195.31|197.13|194.73|0
1619025300000|2021-04-21 17:15:00|197.42|195.02|196.93|194.53|197.61|195.21|196.83|194.43|0
1619025600000|2021-04-21 17:20:00|196.83|194.43|196.83|194.43|197.12|194.72|196.73|194.33|0
1619025900000|2021-04-21 17:25:00|196.93|194.53|197.51|195.11|197.61|195.21|196.93|194.53|0
1619026200000|2021-04-21 17:30:00|197.41|195.01|197.02|194.62|197.51|195.11|196.73|194.33|0
1619026500000|2021-04-21 17:35:00|197.12|194.72|197.12|194.72|197.41|195.01|196.92|194.52|0
1619026800000|2021-04-21 17:40:00|197.21|194.81|197.21|194.81|197.21|194.81|196.92|194.52|0
1619027100000|2021-04-21 17:45:00|197.11|194.71|197.31|194.91|197.31|194.91|197.02|194.62|0
1619027400000|2021-04-21 17:50:00|197.4|195|197.01|194.61|197.4|195|196.92|194.52|0
1619027700000|2021-04-21 17:55:00|196.92|194.52|196.82|194.42|197.01|194.61|196.72|194.32|0
1619028000000|2021-04-21 18:00:00|196.72|194.32|196.04|193.64|196.72|194.32|195.75|193.35|0
1619028300000|2021-04-21 18:05:00|196.14|193.74|194.97|192.57|197.63|195.23|194.97|192.57|0
1619028600000|2021-04-21 18:10:00|195.07|192.67|194.78|192.38|195.26|192.86|194.68|192.28|0
1619028900000|2021-04-21 18:15:00|194.68|192.28|195.06|192.66|195.06|192.66|194.49|192.09|0
1619029200000|2021-04-21 18:20:00|194.97|192.57|195.93|193.53|195.93|193.53|194.97|192.57|0
1619029500000|2021-04-21 18:25:00|196.03|193.63|195.64|193.24|196.03|193.63|195.25|192.85|0
1619029800000|2021-04-21 18:30:00|195.74|193.34|195.06|192.66|195.74|193.34|194.87|192.47|0
1619030100000|2021-04-21 18:35:00|195.15|192.75|195.06|192.66|195.15|192.75|194.77|192.37|0
1619030400000|2021-04-21 18:40:00|195.15|192.75|196.02|193.62|196.12|193.72|194.96|192.56|0
1619030700000|2021-04-21 18:45:00|195.92|193.52|196.02|193.62|196.31|193.91|195.63|193.23|0
1619031000000|2021-04-21 18:50:00|195.92|193.52|195.53|193.13|196.02|193.62|195.53|193.13|0
1619031300000|2021-04-21 18:55:00|195.44|193.04|195.63|193.23|196.02|193.62|195.44|193.04|0
1619031600000|2021-04-21 19:00:00|195.82|193.42|195.72|193.32|195.92|193.52|195.34|192.94|0
1619031900000|2021-04-21 19:05:00|195.63|193.23|195.82|193.42|196.01|193.61|195.53|193.13|0
1619032200000|2021-04-21 19:10:00|195.92|193.52|194.85|192.45|195.92|193.52|194.66|192.26|0
1619032500000|2021-04-21 19:15:00|194.95|192.55|194.75|192.35|195.53|193.13|194.75|192.35|0
1619032800000|2021-04-21 19:20:00|194.85|192.45|194.65|192.25|194.94|192.54|194.65|192.25|0
1619033100000|2021-04-21 19:25:00|194.56|192.16|194.84|192.44|194.85|192.45|194.56|192.16|0
1619033400000|2021-04-21 19:30:00|194.75|192.35|192.35|189.95|194.75|192.35|192.35|189.95|0
1619033700000|2021-04-21 19:35:00|192.44|190.04|192.44|190.04|192.44|190.04|191.68|189.28|0
1619034000000|2021-04-21 19:40:00|192.25|189.85|191.87|189.47|192.63|190.23|191.77|189.37|0
1619034300000|2021-04-21 19:45:00|191.77|189.37|191.1|188.7|191.87|189.47|190.82|188.42|0
1619034600000|2021-04-21 19:50:00|190.72|188.32|191.1|188.7|192.15|189.75|190.63|188.23|0
1619034900000|2021-04-21 19:55:00|191.2|188.8|191.29|188.89|191.86|189.46|190.82|188.42|0
1619035200000|2021-04-21 20:00:00|192.24|189.84|194.04|191.64|194.32|191.92|191.96|189.56|0
1619035500000|2021-04-21 20:05:00|194.13|191.73|194.51|192.11|194.61|192.21|193.75|191.35|0
1619035800000|2021-04-21 20:10:00|194.61|192.21|194.83|192.43|194.83|192.43|194.23|191.83|0
1619036100000|2021-04-21 20:15:00|195.06|192.26|195.22|192.42|195.27|192.47|194.99|192.19|0
1619036400000|2021-04-21 20:20:00|195.17|192.37|195.05|192.25|195.18|192.38|195.05|192.25|0
1619036700000|2021-04-21 20:25:00|195.08|192.28|195.07|192.27|195.08|192.28|194.97|192.17|0
1619037000000|2021-04-21 20:30:00|195.02|192.22|195.31|192.51|195.5|192.7|194.83|192.03|0
1619037300000|2021-04-21 20:35:00|195.21|192.41|195.21|192.41|195.31|192.51|195.02|192.22|0
1619037600000|2021-04-21 20:40:00|195.3|192.5|195.21|192.41|195.3|192.5|195.11|192.31|0
1619037900000|2021-04-21 20:45:00|195.3|192.5|195.59|192.79|195.78|192.98|195.11|192.31|0
1619038200000|2021-04-21 20:50:00|195.69|192.89|195.3|192.5|195.69|192.89|195.2|192.4|0
1619038500000|2021-04-21 20:55:00|195.4|192.6|195.59|192.79|195.59|192.79|195.2|192.4|0
1619038800000|2021-04-21 21:00:00|195.42|192.62|195.35|192.55|195.47|192.67|195.34|192.54|0
1619039100000|2021-04-21 21:05:00|195.34|192.54|195.39|192.59|195.54|192.74|195.34|192.54|0
1619039400000|2021-04-21 21:10:00|195.54|192.74|195.45|192.65|195.54|192.74|195.38|192.58|0
1619039700000|2021-04-21 21:15:00|195.39|192.59|195.23|192.43|195.39|192.59|195.23|192.43|0
1619040000000|2021-04-21 21:20:00|195.32|192.52|195.43|192.63|195.43|192.63|195.2|192.4|0
1619040300000|2021-04-21 21:25:00|195.32|192.52|195.65|192.85|195.73|192.93|195.32|192.52|0
1619040600000|2021-04-21 21:30:00|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1619040900000|2021-04-21 21:35:00|195.5|192.7|195.54|192.74|195.62|192.82|195.5|192.7|0
1619041200000|2021-04-21 21:40:00|195.59|192.79|195.53|192.73|195.59|192.79|195.53|192.73|0
1619041500000|2021-04-21 21:45:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1619041800000|2021-04-21 21:50:00|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1619042100000|2021-04-21 21:55:00|195.5|192.7|195.48|192.68|195.57|192.77|195.33|192.53|0
1619042400000|2021-04-21 22:00:00|195.28|192.48|194.94|192.14|195.37|192.57|194.94|192.14|0
1619042700000|2021-04-21 22:05:00|195.03|192.23|195.22|192.42|195.42|192.62|195.03|192.23|0
1619043000000|2021-04-21 22:10:00|195.13|192.33|195.22|192.42|195.22|192.42|195.03|192.23|0
1619043300000|2021-04-21 22:15:00|195.32|192.52|195.31|192.51|195.32|192.52|195.12|192.32|0
1619043600000|2021-04-21 22:20:00|195.22|192.42|195.41|192.61|195.51|192.71|195.22|192.42|0
1619043900000|2021-04-21 22:25:00|195.31|192.51|195.5|192.7|195.5|192.7|195.22|192.42|0
1619044200000|2021-04-21 22:30:00|195.6|192.8|195.5|192.7|195.7|192.9|195.5|192.7|0
1619044500000|2021-04-21 22:35:00|195.6|192.8|195.89|193.09|195.94|193.14|195.5|192.7|0
1619044800000|2021-04-21 22:40:00|195.98|193.18|196.17|193.37|196.27|193.47|195.98|193.18|0
1619045100000|2021-04-21 22:45:00|196.08|193.28|196.27|193.47|196.27|193.47|196.08|193.28|0
1619045400000|2021-04-21 22:50:00|196.17|193.37|196.17|193.37|196.36|193.56|196.07|193.27|0
1619045700000|2021-04-21 22:55:00|196.27|193.47|195.97|193.17|196.27|193.47|195.88|193.08|0
1619046000000|2021-04-21 23:00:00|195.88|193.08|196.07|193.27|196.07|193.27|195.88|193.08|0
1619046300000|2021-04-21 23:05:00|195.97|193.17|195.97|193.17|196.26|193.46|195.97|193.17|0
1619046600000|2021-04-21 23:10:00|195.87|193.07|195.58|192.78|195.87|193.07|195.49|192.69|0
1619046900000|2021-04-21 23:15:00|195.68|192.88|195.58|192.78|195.68|192.88|195.29|192.49|0
1619047200000|2021-04-21 23:20:00|195.68|192.88|195.77|192.97|195.77|192.97|195.49|192.69|0
1619047500000|2021-04-21 23:25:00|195.97|193.17|196.06|193.26|196.25|193.45|195.96|193.16|0
1619047800000|2021-04-21 23:30:00|195.96|193.16|195.96|193.16|196.25|193.45|195.96|193.16|0
1619048100000|2021-04-21 23:35:00|196.06|193.26|196.15|193.35|196.25|193.45|196.06|193.26|0
1619048400000|2021-04-21 23:40:00|196.35|193.55|196.44|193.64|196.63|193.83|196.25|193.45|0
1619048700000|2021-04-21 23:45:00|196.39|193.59|196.44|193.64|196.44|193.64|196.25|193.45|0
1619049000000|2021-04-21 23:50:00|196.34|193.54|196.24|193.44|196.34|193.54|195.96|193.16|0
1619049300000|2021-04-21 23:55:00|196.15|193.35|196.34|193.54|196.44|193.64|196.15|193.35|0
1619049600000|2021-04-22 00:00:00|196.24|193.44|196.53|193.73|196.63|193.83|196.24|193.44|0
1619049900000|2021-04-22 00:05:00|196.63|193.83|196.63|193.83|196.92|194.12|196.14|193.34|0
1619050200000|2021-04-22 00:10:00|196.53|193.73|196.43|193.63|196.72|193.92|196.33|193.53|0
1619050500000|2021-04-22 00:15:00|196.53|193.73|196.53|193.73|196.62|193.82|196.33|193.53|0
1619050800000|2021-04-22 00:20:00|196.62|193.82|196.04|193.24|196.62|193.82|196.04|193.24|0
1619051100000|2021-04-22 00:25:00|196.14|193.34|196.23|193.43|196.23|193.43|196.04|193.24|0
1619051400000|2021-04-22 00:30:00|196.14|193.34|196.33|193.53|196.33|193.53|195.94|193.14|0
1619051700000|2021-04-22 00:35:00|196.23|193.43|196.23|193.43|196.33|193.53|195.94|193.14|0
1619052000000|2021-04-22 00:40:00|196.13|193.33|196.23|193.43|196.32|193.52|196.13|193.33|0
1619052300000|2021-04-22 00:45:00|196.32|193.52|195.45|192.65|196.32|193.52|195.36|192.56|0
1619052600000|2021-04-22 00:50:00|195.55|192.75|195.93|193.13|196.03|193.23|195.45|192.65|0
1619052900000|2021-04-22 00:55:00|196.03|193.23|195.93|193.13|196.13|193.33|195.93|193.13|0
1619053200000|2021-04-22 01:00:00|196.03|193.23|196.12|193.32|196.32|193.52|195.74|192.94|0
1619053500000|2021-04-22 01:05:00|196.03|193.23|194.87|192.07|196.03|193.23|194.87|192.07|0
1619053800000|2021-04-22 01:10:00|194.77|191.97|194.96|192.16|194.96|192.16|194.29|191.49|0
1619054100000|2021-04-22 01:15:00|194.87|192.07|196.31|193.51|196.31|193.51|194.77|191.97|0
1619054400000|2021-04-22 01:20:00|196.41|193.61|196.02|193.22|196.41|193.61|195.83|193.03|0
1619054700000|2021-04-22 01:25:00|195.92|193.12|195.82|193.02|196.31|193.51|195.82|193.02|0
1619055000000|2021-04-22 01:30:00|195.73|192.93|195.82|193.02|196.02|193.22|195.44|192.64|0
1619055300000|2021-04-22 01:35:00|195.92|193.12|195.63|192.83|196.11|193.31|195.44|192.64|0
1619055600000|2021-04-22 01:40:00|195.58|192.78|195.63|192.83|196.11|193.31|195.58|192.78|0
1619055900000|2021-04-22 01:45:00|195.72|192.92|195.24|192.44|196.01|193.21|195.14|192.34|0
1619056200000|2021-04-22 01:50:00|195.33|192.53|196.01|193.21|196.1|193.3|195.33|192.53|0
1619056500000|2021-04-22 01:55:00|195.91|193.11|196.1|193.3|196.49|193.69|195.81|193.01|0
1619056800000|2021-04-22 02:00:00|196.01|193.21|195.62|192.82|196.1|193.3|195.62|192.82|0
1619057100000|2021-04-22 02:05:00|195.52|192.72|195.33|192.53|195.57|192.77|195.23|192.43|0
1619057400000|2021-04-22 02:10:00|195.42|192.62|194.94|192.14|195.42|192.62|194.75|191.95|0
1619057700000|2021-04-22 02:15:00|195.04|192.24|194.84|192.04|195.13|192.33|194.75|191.95|0
1619058000000|2021-04-22 02:20:00|194.75|191.95|194.8|192|194.84|192.04|194.55|191.75|0
1619058300000|2021-04-22 02:25:00|194.75|191.95|194.17|191.37|194.84|192.04|194.17|191.37|0
1619058600000|2021-04-22 02:30:00|194.26|191.46|193.97|191.17|194.26|191.46|193.5|190.7|0
1619058900000|2021-04-22 02:35:00|193.88|191.08|194.55|191.75|194.64|191.84|193.88|191.08|0
1619059200000|2021-04-22 02:40:00|194.45|191.65|194.45|191.65|194.55|191.75|194.16|191.36|0
1619059500000|2021-04-22 02:45:00|194.35|191.55|194.35|191.55|194.55|191.75|194.35|191.55|0
1619059800000|2021-04-22 02:50:00|194.26|191.46|194.45|191.65|194.64|191.84|194.16|191.36|0
1619060100000|2021-04-22 02:55:00|194.54|191.74|194.35|191.55|194.73|191.93|194.35|191.55|0
1619060400000|2021-04-22 03:00:00|194.44|191.64|194.06|191.26|194.44|191.64|194.06|191.26|0
1619060700000|2021-04-22 03:05:00|194.16|191.36|193.87|191.07|194.25|191.45|193.87|191.07|0
1619061000000|2021-04-22 03:10:00|193.96|191.16|193.96|191.16|194.01|191.21|193.67|190.87|0
1619061300000|2021-04-22 03:15:00|194.01|191.21|193.96|191.16|194.01|191.21|193.77|190.97|0
1619061600000|2021-04-22 03:20:00|194.05|191.25|194.15|191.35|194.34|191.54|194.01|191.21|0
1619061900000|2021-04-22 03:25:00|194.24|191.44|194.24|191.44|194.34|191.54|194.15|191.35|0
1619062200000|2021-04-22 03:30:00|194.34|191.54|194.72|191.92|194.91|192.11|194.34|191.54|0
1619062500000|2021-04-22 03:35:00|194.82|192.02|194.62|191.82|194.82|192.02|194.33|191.53|0
1619062800000|2021-04-22 03:40:00|194.72|191.92|194.81|192.01|194.91|192.11|194.53|191.73|0
1619063100000|2021-04-22 03:45:00|194.91|192.11|194.81|192.01|195|192.2|194.81|192.01|0
1619063400000|2021-04-22 03:50:00|194.71|191.91|194.62|191.82|194.81|192.01|194.52|191.72|0
1619063700000|2021-04-22 03:55:00|194.81|192.01|194.61|191.81|194.81|192.01|194.52|191.72|0
1619064000000|2021-04-22 04:00:00|194.52|191.72|194.52|191.72|194.61|191.81|194.33|191.53|0
1619064300000|2021-04-22 04:05:00|194.57|191.77|194.61|191.81|194.71|191.91|194.52|191.72|0
1619064600000|2021-04-22 04:10:00|194.57|191.77|194.99|192.19|194.99|192.19|194.57|191.77|0
1619064900000|2021-04-22 04:15:00|194.9|192.1|194.9|192.1|195.09|192.29|194.7|191.9|0
1619065200000|2021-04-22 04:20:00|194.8|192|194.61|191.81|194.8|192|194.51|191.71|0
1619065500000|2021-04-22 04:25:00|194.66|191.86|194.7|191.9|194.8|192|194.41|191.61|0
1619065800000|2021-04-22 04:30:00|194.8|192|194.7|191.9|194.8|192|194.41|191.61|0
1619066100000|2021-04-22 04:35:00|194.6|191.8|194.98|192.18|195.18|192.38|194.6|191.8|0
1619066400000|2021-04-22 04:40:00|194.89|192.09|194.31|191.51|194.98|192.18|194.31|191.51|0
1619066700000|2021-04-22 04:45:00|194.41|191.61|194.31|191.51|194.41|191.61|194.12|191.32|0
1619067000000|2021-04-22 04:50:00|194.21|191.41|193.92|191.12|194.21|191.41|193.73|190.93|0
1619067300000|2021-04-22 04:55:00|194.02|191.22|193.54|190.74|194.02|191.22|193.54|190.74|0
1619067600000|2021-04-22 05:00:00|193.49|190.69|194.11|191.31|194.4|191.6|193.44|190.64|0
1619067900000|2021-04-22 05:05:00|194.21|191.41|194.01|191.21|194.4|191.6|193.92|191.12|0
1619068200000|2021-04-22 05:10:00|194.11|191.31|194.3|191.5|194.49|191.69|194.01|191.21|0
1619068500000|2021-04-22 05:15:00|194.4|191.6|193.72|190.92|194.4|191.6|193.63|190.83|0
1619068800000|2021-04-22 05:20:00|193.82|191.02|193.91|191.11|194.01|191.21|193.63|190.83|0
1619069100000|2021-04-22 05:25:00|194.01|191.21|193.62|190.82|194.2|191.4|193.62|190.82|0
1619069400000|2021-04-22 05:30:00|193.72|190.92|193.91|191.11|194.01|191.21|193.53|190.73|0
1619069700000|2021-04-22 05:35:00|193.81|191.01|193.81|191.01|195.48|192.68|193.81|191.01|0
1619070000000|2021-04-22 05:40:00|193.72|190.92|193.71|190.91|194|191.2|193.62|190.82|0
1619070300000|2021-04-22 05:45:00|193.76|190.96|193.81|191.01|194.19|191.39|193.71|190.91|0
1619070600000|2021-04-22 05:50:00|193.71|190.91|193.23|190.43|193.71|190.91|192.95|190.15|0
1619070900000|2021-04-22 05:55:00|193.14|190.34|192.94|190.14|193.42|190.62|192.85|190.05|0
1619071200000|2021-04-22 06:00:00|192.85|190.05|191.61|188.81|193.04|190.24|191.61|188.81|0
1619071500000|2021-04-22 06:05:00|191.71|188.91|192.37|189.57|192.47|189.67|191.71|188.91|0
1619071800000|2021-04-22 06:10:00|192.46|189.66|192.84|190.04|193.13|190.33|192.37|189.57|0
1619072100000|2021-04-22 06:15:00|193.03|190.23|192.75|189.95|193.13|190.33|192.75|189.95|0
1619072400000|2021-04-22 06:20:00|192.84|190.04|192.84|190.04|192.99|190.19|192.75|189.95|0
1619072700000|2021-04-22 06:25:00|192.94|190.14|192.65|189.85|192.94|190.14|192.65|189.85|0
1619073000000|2021-04-22 06:30:00|192.74|189.94|192.55|189.75|192.84|190.04|192.55|189.75|0
1619073300000|2021-04-22 06:35:00|192.65|189.85|192.83|190.03|192.93|190.13|192.55|189.75|0
1619073600000|2021-04-22 06:40:00|192.93|190.13|193.21|190.41|193.5|190.7|192.93|190.13|0
1619073900000|2021-04-22 06:45:00|193.12|190.32|193.21|190.41|193.4|190.6|193.02|190.22|0
1619074200000|2021-04-22 06:50:00|193.12|190.32|193.02|190.22|193.21|190.41|192.93|190.13|0
1619074500000|2021-04-22 06:55:00|193.12|190.32|193.4|190.6|193.4|190.6|193.12|190.32|0
1619074800000|2021-04-22 07:00:00|193.3|190.5|193.3|190.5|193.97|191.17|193.21|190.41|0
1619075100000|2021-04-22 07:05:00|193.01|190.61|192.62|190.22|193.01|190.61|192.34|189.94|0
1619075400000|2021-04-22 07:10:00|192.53|190.13|192.72|190.32|192.91|190.51|192.43|190.03|0
1619075700000|2021-04-22 07:15:00|192.62|190.22|192.52|190.12|193.1|190.7|192.24|189.84|0
1619076000000|2021-04-22 07:20:00|192.62|190.22|192.33|189.93|192.72|190.32|192.33|189.93|0
1619076300000|2021-04-22 07:25:00|192.24|189.84|192.43|190.03|192.43|190.03|192.05|189.65|0
1619076600000|2021-04-22 07:30:00|192.33|189.93|192.9|190.5|193|190.6|192.04|189.64|0
1619076900000|2021-04-22 07:35:00|192.81|190.41|192.9|190.5|193.28|190.88|192.61|190.21|0
1619077200000|2021-04-22 07:40:00|192.99|190.59|192.9|190.5|193.09|190.69|192.9|190.5|0
1619077500000|2021-04-22 07:45:00|192.8|190.4|193.28|190.88|193.28|190.88|192.71|190.31|0
1619077800000|2021-04-22 07:50:00|193.18|190.78|193.08|190.68|193.28|190.88|192.99|190.59|0
1619078100000|2021-04-22 07:55:00|192.99|190.59|193.66|191.26|193.75|191.35|192.89|190.49|0
1619078400000|2021-04-22 08:00:00|193.75|191.35|193.56|191.16|194.04|191.64|193.56|191.16|0
1619078700000|2021-04-22 08:05:00|193.65|191.25|193.27|190.87|193.75|191.35|193.17|190.77|0
1619079000000|2021-04-22 08:10:00|193.37|190.97|192.98|190.58|193.51|191.11|192.7|190.3|0
1619079300000|2021-04-22 08:15:00|193.08|190.68|193.17|190.77|193.46|191.06|193.08|190.68|0
1619079600000|2021-04-22 08:20:00|193.22|190.82|192.98|190.58|193.65|191.25|192.88|190.48|0
1619079900000|2021-04-22 08:25:00|193.07|190.67|192.98|190.58|193.36|190.96|192.98|190.58|0
1619080200000|2021-04-22 08:30:00|192.88|190.48|192.78|190.38|192.88|190.48|192.4|190|0
1619080500000|2021-04-22 08:35:00|192.69|190.29|192.31|189.91|192.78|190.38|192.31|189.91|0
1619080800000|2021-04-22 08:40:00|192.21|189.81|192.97|190.57|192.97|190.57|192.11|189.71|0
1619081100000|2021-04-22 08:45:00|192.88|190.48|193.45|191.05|193.45|191.05|192.87|190.47|0
1619081400000|2021-04-22 08:50:00|193.35|190.95|193.83|191.43|193.92|191.52|193.35|190.95|0
1619081700000|2021-04-22 08:55:00|193.73|191.33|193.19|190.79|193.73|191.33|193.05|190.65|0
1619082000000|2021-04-22 09:00:00|193.09|190.69|193.47|191.07|193.47|191.07|192.9|190.5|0
1619082300000|2021-04-22 09:05:00|193.57|191.17|193.09|190.69|193.57|191.17|192.9|190.5|0
1619082600000|2021-04-22 09:10:00|193.18|190.78|192.99|190.59|193.18|190.78|192.8|190.4|0
1619082900000|2021-04-22 09:15:00|192.89|190.49|192.89|190.49|192.94|190.54|192.51|190.11|0
1619083200000|2021-04-22 09:20:00|192.8|190.4|192.06|189.66|192.89|190.49|191.96|189.56|0
1619083500000|2021-04-22 09:25:00|191.96|189.56|191.96|189.56|192.25|189.85|191.87|189.47|0
1619083800000|2021-04-22 09:30:00|192.06|189.66|192.34|189.94|192.54|190.14|192.06|189.66|0
1619084100000|2021-04-22 09:35:00|192.25|189.85|192.63|190.23|192.63|190.23|192.2|189.8|0
1619084400000|2021-04-22 09:40:00|192.53|190.13|192.63|190.23|192.72|190.32|192.34|189.94|0
1619084700000|2021-04-22 09:45:00|192.68|190.28|192.34|189.94|192.72|190.32|192.24|189.84|0
1619085000000|2021-04-22 09:50:00|192.29|189.89|192.34|189.94|192.43|190.03|192.14|189.74|0
1619085300000|2021-04-22 09:55:00|192.43|190.03|191.47|189.07|192.43|190.03|191.38|188.98|0
1619085600000|2021-04-22 10:00:00|191.38|188.98|192.14|189.74|192.24|189.84|191.28|188.88|0
1619085900000|2021-04-22 10:05:00|192.05|189.65|192.14|189.74|192.14|189.74|191.66|189.26|0
1619086200000|2021-04-22 10:10:00|192.23|189.83|192.14|189.74|192.33|189.93|191.85|189.45|0
1619086500000|2021-04-22 10:15:00|192.09|189.69|192.61|190.21|192.62|190.22|192.09|189.69|0
1619086800000|2021-04-22 10:20:00|192.71|190.31|192.71|190.31|193|190.6|192.61|190.21|0
1619087100000|2021-04-22 10:25:00|192.61|190.21|192.42|190.02|192.61|190.21|192.32|189.92|0
1619087400000|2021-04-22 10:30:00|192.32|189.92|192.42|190.02|192.71|190.31|192.23|189.83|0
1619087700000|2021-04-22 10:35:00|192.51|190.11|192.13|189.73|192.51|190.11|192.13|189.73|0
1619088000000|2021-04-22 10:40:00|192.18|189.78|191.84|189.44|192.18|189.78|191.65|189.25|0
1619088300000|2021-04-22 10:45:00|192.03|189.63|192.03|189.63|192.12|189.72|191.84|189.44|0
1619088600000|2021-04-22 10:50:00|192.08|189.68|192.7|190.3|193.08|190.68|191.93|189.53|0
1619088900000|2021-04-22 10:55:00|192.79|190.39|192.7|190.3|193.27|190.87|192.7|190.3|0
1619089200000|2021-04-22 11:00:00|192.79|190.39|192.79|190.39|193.17|190.77|192.5|190.1|0
1619089500000|2021-04-22 11:05:00|192.89|190.49|192.69|190.29|193.08|190.68|192.69|190.29|0
1619089800000|2021-04-22 11:10:00|192.79|190.39|192.12|189.72|192.79|190.39|192.02|189.62|0
1619090100000|2021-04-22 11:15:00|192.02|189.62|192.31|189.91|192.5|190.1|192.02|189.62|0
1619090400000|2021-04-22 11:20:00|192.3|189.9|192.59|190.19|192.69|190.29|192.21|189.81|0
1619090700000|2021-04-22 11:25:00|192.69|190.29|192.59|190.19|192.74|190.34|192.4|190|0
1619091000000|2021-04-22 11:30:00|192.49|190.09|192.68|190.28|192.87|190.47|192.4|190|0
1619091300000|2021-04-22 11:35:00|192.59|190.19|192.68|190.28|192.97|190.57|192.49|190.09|0
1619091600000|2021-04-22 11:40:00|192.58|190.18|192.87|190.47|192.97|190.57|192.58|190.18|0
1619091900000|2021-04-22 11:45:00|192.97|190.57|192.77|190.37|193.06|190.66|192.49|190.09|0
1619092200000|2021-04-22 11:50:00|192.87|190.47|192.87|190.47|193.06|190.66|192.29|189.89|0
1619092500000|2021-04-22 11:55:00|192.77|190.37|192.77|190.37|193.15|190.75|192.77|190.37|0
1619092800000|2021-04-22 12:00:00|192.67|190.27|192.77|190.37|192.96|190.56|192.48|190.08|0
1619093100000|2021-04-22 12:05:00|192.67|190.27|192.1|189.7|192.77|190.37|192|189.6|0
1619093400000|2021-04-22 12:10:00|192|189.6|192.09|189.69|192.29|189.89|191.9|189.5|0
1619093700000|2021-04-22 12:15:00|192.19|189.79|191.61|189.21|192.38|189.98|191.61|189.21|0
1619094000000|2021-04-22 12:20:00|191.52|189.12|191.33|188.93|191.61|189.21|191.23|188.83|0
1619094300000|2021-04-22 12:25:00|191.23|188.83|191.85|189.45|191.9|189.5|191.23|188.83|0
1619094600000|2021-04-22 12:30:00|191.9|189.5|190.75|188.35|192.18|189.78|190.66|188.26|0
1619094900000|2021-04-22 12:35:00|190.85|188.45|190.47|188.07|190.94|188.54|190.37|187.97|0
1619095200000|2021-04-22 12:40:00|190.56|188.16|190.65|188.25|190.84|188.44|190.46|188.06|0
1619095500000|2021-04-22 12:45:00|190.75|188.35|191.03|188.63|191.22|188.82|190.56|188.16|0
1619095800000|2021-04-22 12:50:00|190.94|188.54|191.13|188.73|191.41|189.01|190.75|188.35|0
1619096100000|2021-04-22 12:55:00|191.22|188.82|191.6|189.2|191.79|189.39|191.22|188.82|0
1619096400000|2021-04-22 13:00:00|191.7|189.3|191.41|189.01|191.89|189.49|191.41|189.01|0
1619096700000|2021-04-22 13:05:00|191.5|189.1|191.02|188.62|191.6|189.2|191.02|188.62|0
1619097000000|2021-04-22 13:10:00|190.93|188.53|191.02|188.62|191.21|188.81|190.83|188.43|0
1619097300000|2021-04-22 13:15:00|191.12|188.72|190.64|188.24|191.31|188.91|190.36|187.96|0
1619097600000|2021-04-22 13:20:00|190.74|188.34|190.64|188.24|191.12|188.72|190.54|188.14|0
1619097900000|2021-04-22 13:25:00|190.73|188.33|191.4|189|191.4|189|190.35|187.95|0
1619098200000|2021-04-22 13:30:00|191.59|189.19|194.08|191.68|194.42|192.02|191.59|189.19|0
1619098500000|2021-04-22 13:35:00|194.18|191.78|194.56|192.16|194.85|192.45|193.41|191.01|0
1619098800000|2021-04-22 13:40:00|194.37|191.97|195.04|192.64|195.92|193.52|194.17|191.77|0
1619099100000|2021-04-22 13:45:00|195.14|192.74|194.75|192.35|195.72|193.32|194.56|192.16|0
1619099400000|2021-04-22 13:50:00|194.46|192.06|195.14|192.74|195.62|193.22|193.98|191.58|0
1619099700000|2021-04-22 13:55:00|194.94|192.54|193.88|191.48|195.23|192.83|193.59|191.19|0
1619100000000|2021-04-22 14:00:00|194.17|191.77|196|193.6|196.68|194.28|194.17|191.77|0
1619100300000|2021-04-22 14:05:00|195.62|193.22|193.2|190.8|195.62|193.22|193.2|190.8|0
1619100600000|2021-04-22 14:10:00|193.3|190.9|193.39|190.99|193.87|191.47|192.91|190.51|0
1619100900000|2021-04-22 14:15:00|193.3|190.9|194.26|191.86|194.84|192.44|193.3|190.9|0
1619101200000|2021-04-22 14:20:00|194.06|191.66|194.16|191.76|194.84|192.44|193.87|191.47|0
1619101500000|2021-04-22 14:25:00|193.97|191.57|193.68|191.28|193.97|191.57|193|190.6|0
1619101800000|2021-04-22 14:30:00|193.48|191.08|191.38|188.98|193.68|191.28|191.28|188.88|0
1619102100000|2021-04-22 14:35:00|191.28|188.88|191.75|189.35|192.23|189.83|191.28|188.88|0
1619102400000|2021-04-22 14:40:00|191.85|189.45|191.94|189.54|192.23|189.83|191.37|188.97|0
1619102700000|2021-04-22 14:45:00|192.04|189.64|191.08|188.68|192.04|189.64|190.99|188.59|0
1619103000000|2021-04-22 14:50:00|190.99|188.59|190.99|188.59|191.75|189.35|190.42|188.02|0
1619103300000|2021-04-22 14:55:00|191.08|188.68|191.56|189.16|191.94|189.54|191.08|188.68|0
1619103600000|2021-04-22 15:00:00|191.46|189.06|191.46|189.06|191.65|189.25|190.89|188.49|0
1619103900000|2021-04-22 15:05:00|191.56|189.16|190.22|187.82|191.56|189.16|190.03|187.63|0
1619104200000|2021-04-22 15:10:00|190.32|187.92|190.69|188.29|190.98|188.58|190.32|187.92|0
1619104500000|2021-04-22 15:15:00|190.6|188.2|190.69|188.29|190.98|188.58|190.5|188.1|0
1619104800000|2021-04-22 15:20:00|190.6|188.2|190.6|188.2|191.17|188.77|190.31|187.91|0
1619105100000|2021-04-22 15:25:00|190.69|188.29|191.22|188.82|191.58|189.18|190.31|187.91|0
1619105400000|2021-04-22 15:30:00|191.41|189.01|189.7|187.3|191.99|189.59|189.7|187.3|0
1619105700000|2021-04-22 15:35:00|189.61|187.21|190.27|187.87|190.36|187.96|189.28|186.88|0
1619106000000|2021-04-22 15:40:00|190.36|187.96|190.27|187.87|190.65|188.25|190.17|187.77|0
1619106300000|2021-04-22 15:45:00|190.36|187.96|190.55|188.15|190.84|188.44|190.27|187.87|0
1619106600000|2021-04-22 15:50:00|190.46|188.06|190.26|187.86|190.55|188.15|189.89|187.49|0
1619106900000|2021-04-22 15:55:00|190.36|187.96|190.64|188.24|190.93|188.53|190.07|187.67|0
1619107200000|2021-04-22 16:00:00|190.55|188.15|191.12|188.72|191.21|188.81|190.45|188.05|0
1619107500000|2021-04-22 16:05:00|191.21|188.81|191.69|189.29|191.88|189.48|191.12|188.72|0
1619107800000|2021-04-22 16:10:00|191.59|189.19|191.49|189.09|191.88|189.48|191.4|189|0
1619108100000|2021-04-22 16:15:00|191.4|189|190.73|188.33|191.4|189|190.64|188.24|0
1619108400000|2021-04-22 16:20:00|190.68|188.28|189.78|187.38|190.68|188.28|189.78|187.38|0
1619108700000|2021-04-22 16:25:00|189.87|187.47|190.87|188.47|191.34|188.94|189.59|187.19|0
1619109000000|2021-04-22 16:30:00|190.96|188.56|190.39|187.99|190.96|188.56|190.2|187.8|0
1619109300000|2021-04-22 16:35:00|190.3|187.9|190.11|187.71|190.3|187.9|190.01|187.61|0
1619109600000|2021-04-22 16:40:00|190.01|187.61|190.39|187.99|190.39|187.99|190.01|187.61|0
1619109900000|2021-04-22 16:45:00|190.29|187.89|190.1|187.7|190.39|187.99|190.1|187.7|0
1619110200000|2021-04-22 16:50:00|190.2|187.8|190.2|187.8|190.39|187.99|190.01|187.61|0
1619110500000|2021-04-22 16:55:00|190.29|187.89|189.53|187.13|190.29|187.89|189.53|187.13|0
1619110800000|2021-04-22 17:00:00|189.44|187.04|189.81|187.41|189.82|187.42|189.44|187.04|0
1619111100000|2021-04-22 17:05:00|189.72|187.32|195.83|193.43|197.67|195.27|189.63|187.23|0
1619111400000|2021-04-22 17:10:00|196.21|193.81|201.35|198.95|205.64|203.24|196.21|193.81|0
1619111700000|2021-04-22 17:15:00|201.31|198.91|205.97|203.57|205.97|203.57|200.66|198.26|0
1619112000000|2021-04-22 17:20:00|205.87|203.47|201.83|199.43|206.07|203.67|201.34|198.94|0
1619112300000|2021-04-22 17:25:00|202.02|199.62|200.26|197.86|203.2|200.8|199.58|197.18|0
1619112600000|2021-04-22 17:30:00|200.36|197.96|200.26|197.86|202.41|200.01|200.07|197.67|0
1619112900000|2021-04-22 17:35:00|200.16|197.76|201.92|199.52|202.8|200.4|200.16|197.76|0
1619113200000|2021-04-22 17:40:00|202.11|199.71|207.66|205.26|207.66|205.26|202.11|199.71|0
1619113500000|2021-04-22 17:45:00|207.56|205.16|210.07|207.67|210.77|208.37|205.76|203.36|0
1619113800000|2021-04-22 17:50:00|209.96|207.56|213.09|210.69|213.25|210.85|209.76|207.36|0
1619114100000|2021-04-22 17:55:00|213.5|211.1|212.79|210.39|214.32|211.92|211.17|208.77|0
1619114400000|2021-04-22 18:00:00|213.3|210.9|214.62|212.22|215.74|213.34|213.3|210.9|0
1619114700000|2021-04-22 18:05:00|214.41|212.01|210.08|207.68|215.54|213.14|209.78|207.38|0
1619115000000|2021-04-22 18:10:00|210.38|207.98|209.07|206.67|211.7|209.3|209.07|206.67|0
1619115300000|2021-04-22 18:15:00|209.17|206.77|209.17|206.77|210.38|207.98|208.97|206.57|0
1619115600000|2021-04-22 18:20:00|208.87|206.47|209.57|207.17|210.68|208.28|208.87|206.47|0
1619115900000|2021-04-22 18:25:00|209.87|207.47|206.76|204.36|210.58|208.18|206.76|204.36|0
1619116200000|2021-04-22 18:30:00|206.86|204.46|205.63|203.23|207.56|205.16|205.33|202.93|0
1619116500000|2021-04-22 18:35:00|205.53|203.13|206.72|204.32|207.12|204.72|205.23|202.83|0
1619116800000|2021-04-22 18:40:00|207.02|204.62|204.92|202.52|207.12|204.72|204.92|202.52|0
1619117100000|2021-04-22 18:45:00|204.82|202.42|205.81|203.41|206.21|203.81|204.62|202.22|0
1619117400000|2021-04-22 18:50:00|205.72|203.32|205.91|203.51|206.81|204.41|205.02|202.62|0
1619117700000|2021-04-22 18:55:00|206.01|203.61|206.51|204.11|206.51|204.11|204.92|202.52|0
1619118000000|2021-04-22 19:00:00|206.21|203.81|205.51|203.11|206.71|204.31|204.82|202.42|0
1619118300000|2021-04-22 19:05:00|205.71|203.31|209.01|206.61|209.31|206.91|205.61|203.21|0
1619118600000|2021-04-22 19:10:00|208.81|206.41|209.01|206.61|209.21|206.81|208.01|205.61|0
1619118900000|2021-04-22 19:15:00|208.81|206.41|209.71|207.31|210.93|208.53|208.81|206.41|0
1619119200000|2021-04-22 19:20:00|209.61|207.21|211.03|208.63|211.13|208.73|209.31|206.91|0
1619119500000|2021-04-22 19:25:00|211.23|208.83|212.64|210.24|213.19|210.79|210.12|207.72|0
1619119800000|2021-04-22 19:30:00|212.49|210.09|210.17|207.77|212.49|210.09|210.17|207.77|0
1619120100000|2021-04-22 19:35:00|210.37|207.97|211.07|208.67|211.37|208.97|209.57|207.17|0
1619120400000|2021-04-22 19:40:00|210.87|208.47|211.87|209.47|211.97|209.57|209.86|207.46|0
1619120700000|2021-04-22 19:45:00|211.67|209.27|210.38|207.98|211.67|209.27|208.28|205.88|0
1619121000000|2021-04-22 19:50:00|209.88|207.48|210.18|207.78|210.48|208.08|208.88|206.48|0
1619121300000|2021-04-22 19:55:00|209.78|207.38|210.68|208.28|211.39|208.99|209.27|206.87|0
1619121600000|2021-04-22 20:00:00|209.98|207.58|211.09|208.69|211.49|209.09|209.47|207.07|0
1619121900000|2021-04-22 20:05:00|211.19|208.79|209.97|207.57|211.59|209.19|209.97|207.57|0
1619122200000|2021-04-22 20:10:00|210.07|207.67|209.06|206.66|210.07|207.67|209|206.6|0
1619122500000|2021-04-22 20:15:00|209.42|206.62|209.63|206.83|209.69|206.89|209.42|206.62|0
1619122800000|2021-04-22 20:20:00|209.64|206.84|209.61|206.81|209.69|206.89|209.57|206.77|0
1619123100000|2021-04-22 20:25:00|209.63|206.83|210|207.2|210.05|207.25|209.63|206.83|0
1619123400000|2021-04-22 20:30:00|209.65|206.85|209.65|206.85|209.85|207.05|209.15|206.35|0
1619123700000|2021-04-22 20:35:00|209.75|206.95|209.15|206.35|209.85|207.05|209.05|206.25|0
1619124000000|2021-04-22 20:40:00|209.25|206.45|208.94|206.14|209.25|206.45|208.84|206.04|0
1619124300000|2021-04-22 20:45:00|209.04|206.24|208.94|206.14|209.24|206.44|208.84|206.04|0
1619124600000|2021-04-22 20:50:00|208.84|206.04|208.94|206.14|209.04|206.24|208.84|206.04|0
1619124900000|2021-04-22 20:55:00|209.04|206.24|208.84|206.04|209.04|206.24|208.74|205.94|0
1619125200000|2021-04-22 21:00:00|208.87|206.07|208.87|206.07|209.06|206.26|208.84|206.04|0
1619125500000|2021-04-22 21:05:00|208.89|206.09|208.87|206.07|209.06|206.26|208.87|206.07|0
1619125800000|2021-04-22 21:10:00|208.95|206.15|209.05|206.25|209.14|206.34|208.95|206.15|0
1619126100000|2021-04-22 21:15:00|209.01|206.21|209.04|206.24|209.06|206.26|208.98|206.18|0
1619126400000|2021-04-22 21:20:00|208.98|206.18|209.08|206.28|209.08|206.28|208.92|206.12|0
1619126700000|2021-04-22 21:25:00|209.13|206.33|209.12|206.32|209.13|206.33|209.01|206.21|0
1619127000000|2021-04-22 21:30:00|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1619127300000|2021-04-22 21:35:00|209.12|206.32|209.1|206.3|209.46|206.66|209.07|206.27|0
1619127600000|2021-04-22 21:40:00|209.11|206.31|208.76|205.96|209.21|206.41|208.75|205.95|0
1619127900000|2021-04-22 21:45:00|208.71|205.91|209.08|206.28|209.17|206.37|208.71|205.91|0
1619128200000|2021-04-22 21:50:00|209.09|206.29|209.16|206.36|209.19|206.39|209.07|206.27|0
1619128500000|2021-04-22 21:55:00|209.07|206.27|209.1|206.3|209.17|206.37|209.07|206.27|0
1619128800000|2021-04-22 22:00:00|209.12|206.32|208.76|205.96|209.26|206.46|208.76|205.96|0
1619129100000|2021-04-22 22:05:00|208.81|206.01|208.86|206.06|208.86|206.06|208.66|205.86|0
1619129400000|2021-04-22 22:10:00|208.76|205.96|208.36|205.56|208.76|205.96|208.36|205.56|0
1619129700000|2021-04-22 22:15:00|208.26|205.46|207.85|205.05|208.31|205.51|207.85|205.05|0
1619130000000|2021-04-22 22:20:00|207.95|205.15|208.35|205.55|208.35|205.55|207.85|205.05|0
1619130300000|2021-04-22 22:25:00|208.45|205.65|209.15|206.35|209.26|206.46|208.45|205.65|0
1619130600000|2021-04-22 22:30:00|208.95|206.15|208.95|206.15|209.25|206.45|208.85|206.05|0
1619130900000|2021-04-22 22:35:00|208.85|206.05|208.35|205.55|208.85|206.05|208.25|205.45|0
1619131200000|2021-04-22 22:40:00|208.45|205.65|208.55|205.75|208.65|205.85|208.45|205.65|0
1619131500000|2021-04-22 22:45:00|208.45|205.65|208.14|205.34|208.45|205.65|208.04|205.24|0
1619131800000|2021-04-22 22:50:00|208.04|205.24|207.94|205.14|208.24|205.44|207.84|205.04|0
1619132100000|2021-04-22 22:55:00|207.84|205.04|208.14|205.34|208.14|205.34|207.84|205.04|0
1619132400000|2021-04-22 23:00:00|208.04|205.24|207.94|205.14|208.04|205.24|207.84|205.04|0
1619132700000|2021-04-22 23:05:00|208.04|205.24|208.04|205.24|208.14|205.34|207.84|205.04|0
1619133000000|2021-04-22 23:10:00|208.14|205.34|207.83|205.03|208.34|205.54|207.83|205.03|0
1619133300000|2021-04-22 23:15:00|208.03|205.23|208.13|205.33|208.23|205.43|207.93|205.13|0
1619133600000|2021-04-22 23:20:00|208.23|205.43|208.13|205.33|208.23|205.43|208.13|205.33|0
1619133900000|2021-04-22 23:25:00|208.23|205.43|207.93|205.13|208.43|205.63|207.93|205.13|0
1619134200000|2021-04-22 23:30:00|208.03|205.23|208.33|205.53|208.43|205.63|208.03|205.23|0
1619134500000|2021-04-22 23:35:00|208.43|205.63|208.02|205.22|208.43|205.63|207.93|205.13|0
1619134800000|2021-04-22 23:40:00|208.12|205.32|208.22|205.42|208.22|205.42|207.92|205.12|0
1619135100000|2021-04-22 23:45:00|208.42|205.62|209.33|206.53|209.53|206.73|208.42|205.62|0
1619135400000|2021-04-22 23:50:00|209.43|206.63|208.62|205.82|209.43|206.63|208.42|205.62|0
1619135700000|2021-04-22 23:55:00|208.72|205.92|208.82|206.02|208.82|206.02|208.62|205.82|0
1619136000000|2021-04-23 00:00:00|208.72|205.92|209.27|206.47|209.62|206.82|208.62|205.82|0
1619136300000|2021-04-23 00:05:00|209.22|206.42|208.72|205.92|209.42|206.62|208.37|205.57|0
1619136600000|2021-04-23 00:10:00|208.82|206.02|207.91|205.11|208.92|206.12|207.91|205.11|0
1619136900000|2021-04-23 00:15:00|207.81|205.01|207.61|204.81|207.91|205.11|207.41|204.61|0
1619137200000|2021-04-23 00:20:00|207.71|204.91|207.31|204.51|207.71|204.91|207.31|204.51|0
1619137500000|2021-04-23 00:25:00|207.41|204.61|207.41|204.61|207.51|204.71|207.31|204.51|0
1619137800000|2021-04-23 00:30:00|207.51|204.71|207.7|204.9|207.81|205.01|207.41|204.61|0
1619138100000|2021-04-23 00:35:00|207.8|205|207.9|205.1|208.1|205.3|207.7|204.9|0
1619138400000|2021-04-23 00:40:00|208|205.2|208.4|205.6|208.5|205.7|207.95|205.15|0
1619138700000|2021-04-23 00:45:00|208.5|205.7|208.3|205.5|208.5|205.7|208.1|205.3|0
1619139000000|2021-04-23 00:50:00|208.4|205.6|208|205.2|208.4|205.6|207.9|205.1|0
1619139300000|2021-04-23 00:55:00|207.9|205.1|207.6|204.8|208.1|205.3|207.6|204.8|0
1619139600000|2021-04-23 01:00:00|207.5|204.7|207.99|205.19|208.09|205.29|207.49|204.69|0
1619139900000|2021-04-23 01:05:00|207.79|204.99|207.69|204.89|207.89|205.09|207.49|204.69|0
1619140200000|2021-04-23 01:10:00|207.59|204.79|207.29|204.49|207.59|204.79|207.09|204.29|0
1619140500000|2021-04-23 01:15:00|207.19|204.39|207.09|204.29|207.39|204.59|206.89|204.09|0
1619140800000|2021-04-23 01:20:00|207.19|204.39|207.09|204.29|207.29|204.49|206.89|204.09|0
1619141100000|2021-04-23 01:25:00|206.99|204.19|207.28|204.48|207.39|204.59|206.99|204.19|0
1619141400000|2021-04-23 01:30:00|207.38|204.58|206.88|204.08|208.08|205.28|206.88|204.08|0
1619141700000|2021-04-23 01:35:00|206.78|203.98|206.78|203.98|207.28|204.48|206.58|203.78|0
1619142000000|2021-04-23 01:40:00|206.68|203.88|206.08|203.28|206.68|203.88|206.08|203.28|0
1619142300000|2021-04-23 01:45:00|205.98|203.18|206.08|203.28|206.38|203.58|205.98|203.18|0
1619142600000|2021-04-23 01:50:00|205.98|203.18|206.28|203.48|206.38|203.58|205.98|203.18|0
1619142900000|2021-04-23 01:55:00|206.18|203.38|206.58|203.78|206.58|203.78|205.98|203.18|0
1619143200000|2021-04-23 02:00:00|206.48|203.68|206.37|203.57|206.58|203.78|206.28|203.48|0
1619143500000|2021-04-23 02:05:00|206.27|203.47|206.57|203.77|206.57|203.77|206.27|203.47|0
1619143800000|2021-04-23 02:10:00|206.67|203.87|206.77|203.97|206.77|203.97|206.37|203.57|0
1619144100000|2021-04-23 02:15:00|206.67|203.87|206.57|203.77|206.87|204.07|206.37|203.57|0
1619144400000|2021-04-23 02:20:00|206.47|203.67|206.37|203.57|206.57|203.77|205.97|203.17|0
1619144700000|2021-04-23 02:25:00|206.47|203.67|206.76|203.96|206.82|204.02|206.47|203.67|0
1619145000000|2021-04-23 02:30:00|206.86|204.06|206.66|203.86|206.86|204.06|206.56|203.76|0
1619145300000|2021-04-23 02:35:00|206.76|203.96|206.76|203.96|206.96|204.16|206.46|203.66|0
1619145600000|2021-04-23 02:40:00|206.66|203.86|206.66|203.86|206.76|203.96|206.36|203.56|0
1619145900000|2021-04-23 02:45:00|206.56|203.76|206.86|204.06|207.06|204.26|206.56|203.76|0
1619146200000|2021-04-23 02:50:00|206.76|203.96|207.05|204.25|207.35|204.55|206.66|203.86|0
1619146500000|2021-04-23 02:55:00|206.95|204.15|206.65|203.85|207.25|204.45|206.65|203.85|0
1619146800000|2021-04-23 03:00:00|206.55|203.75|206.35|203.55|206.75|203.95|206.15|203.35|0
1619147100000|2021-04-23 03:05:00|206.25|203.45|205.75|202.95|206.35|203.55|205.75|202.95|0
1619147400000|2021-04-23 03:10:00|205.81|203.01|205.75|202.95|205.95|203.15|205.75|202.95|0
1619147700000|2021-04-23 03:15:00|205.85|203.05|205.75|202.95|205.85|203.05|205.65|202.85|0
1619148000000|2021-04-23 03:20:00|205.65|202.85|205.85|203.05|205.85|203.05|205.65|202.85|0
1619148300000|2021-04-23 03:25:00|205.75|202.95|205.75|202.95|205.85|203.05|205.75|202.95|0
1619148600000|2021-04-23 03:30:00|205.65|202.85|205.94|203.14|205.94|203.14|205.65|202.85|0
1619148900000|2021-04-23 03:35:00|205.84|203.04|205.74|202.94|206.04|203.24|205.74|202.94|0
1619149200000|2021-04-23 03:40:00|205.84|203.04|206.14|203.34|206.24|203.44|205.84|203.04|0
1619149500000|2021-04-23 03:45:00|206.04|203.24|206.04|203.24|206.04|203.24|205.94|203.14|0
1619149800000|2021-04-23 03:50:00|206.14|203.34|206.43|203.63|206.63|203.83|206.14|203.34|0
1619150100000|2021-04-23 03:55:00|206.53|203.73|206.33|203.53|206.63|203.83|206.33|203.53|0
1619150400000|2021-04-23 04:00:00|206.23|203.43|206.33|203.53|206.48|203.68|206.13|203.33|0
1619150700000|2021-04-23 04:05:00|206.28|203.48|206.23|203.43|206.28|203.48|206.13|203.33|0
1619151000000|2021-04-23 04:10:00|206.13|203.33|206.23|203.43|206.33|203.53|206.13|203.33|0
1619151300000|2021-04-23 04:15:00|206.13|203.33|206.13|203.33|206.13|203.33|205.93|203.13|0
1619151600000|2021-04-23 04:20:00|206.08|203.28|206.02|203.22|206.12|203.32|205.93|203.13|0
1619151900000|2021-04-23 04:25:00|206.12|203.32|206.02|203.22|206.12|203.32|206.02|203.22|0
1619152200000|2021-04-23 04:30:00|206.12|203.32|206.42|203.62|206.62|203.82|206.12|203.32|0
1619152500000|2021-04-23 04:35:00|206.32|203.52|206.52|203.72|206.52|203.72|206.32|203.52|0
1619152800000|2021-04-23 04:40:00|206.42|203.62|206.91|204.11|206.91|204.11|206.42|203.62|0
1619153100000|2021-04-23 04:45:00|206.81|204.01|206.71|203.91|207.11|204.31|206.71|203.91|0
1619153400000|2021-04-23 04:50:00|206.61|203.81|206.61|203.81|206.71|203.91|206.51|203.71|0
1619153700000|2021-04-23 04:55:00|206.66|203.86|206.61|203.81|206.71|203.91|206.51|203.71|0
1619154000000|2021-04-23 05:00:00|206.51|203.71|206.51|203.71|206.71|203.91|206.31|203.51|0
1619154300000|2021-04-23 05:05:00|206.41|203.61|206.9|204.1|207.2|204.4|206.41|203.61|0
1619154600000|2021-04-23 05:10:00|206.7|203.9|206.9|204.1|207.2|204.4|206.7|203.9|0
1619154900000|2021-04-23 05:15:00|206.8|204|206.7|203.9|207|204.2|206.7|203.9|0
1619155200000|2021-04-23 05:20:00|206.8|204|206.8|204|207|204.2|206.7|203.9|0
1619155500000|2021-04-23 05:25:00|206.7|203.9|207.2|204.4|207.2|204.4|206.7|203.9|0
1619155800000|2021-04-23 05:30:00|207.19|204.39|207.19|204.39|207.79|204.99|207.19|204.39|0
1619156100000|2021-04-23 05:35:00|207.09|204.29|207.09|204.29|207.09|204.29|206.79|203.99|0
1619156400000|2021-04-23 05:40:00|206.99|204.19|206.99|204.19|206.99|204.19|206.89|204.09|0
1619156700000|2021-04-23 05:45:00|207.09|204.29|206.29|203.49|207.39|204.59|206.29|203.49|0
1619157000000|2021-04-23 05:50:00|206.39|203.59|206.29|203.49|206.59|203.79|206.09|203.29|0
1619157300000|2021-04-23 05:55:00|206.39|203.59|206.49|203.69|206.59|203.79|206.29|203.49|0
1619157600000|2021-04-23 06:00:00|206.39|203.59|206.88|204.08|206.88|204.08|206.19|203.39|0
1619157900000|2021-04-23 06:05:00|206.78|203.98|206.78|203.98|206.98|204.18|206.48|203.68|0
1619158200000|2021-04-23 06:10:00|206.88|204.08|208.28|205.48|208.28|205.48|206.88|204.08|0
1619158500000|2021-04-23 06:15:00|208.23|205.43|208.98|206.18|209.48|206.68|208.08|205.28|0
1619158800000|2021-04-23 06:20:00|208.88|206.08|208.58|205.78|208.88|206.08|208.08|205.28|0
1619159100000|2021-04-23 06:25:00|208.68|205.88|209.58|206.78|209.58|206.78|208.38|205.58|0
1619159400000|2021-04-23 06:30:00|209.48|206.68|208.97|206.17|209.48|206.68|208.67|205.87|0
1619159700000|2021-04-23 06:35:00|209.07|206.27|208.67|205.87|209.18|206.38|208.57|205.77|0
1619160000000|2021-04-23 06:40:00|208.57|205.77|208.37|205.57|208.97|206.17|208.27|205.47|0
1619160300000|2021-04-23 06:45:00|208.27|205.47|207.97|205.17|208.47|205.67|207.87|205.07|0
1619160600000|2021-04-23 06:50:00|208.07|205.27|208.16|205.36|208.36|205.56|207.86|205.06|0
1619160900000|2021-04-23 06:55:00|208.26|205.46|208.56|205.76|209.07|206.27|207.96|205.16|0
1619161200000|2021-04-23 07:00:00|208.16|205.36|207.56|204.76|208.46|205.66|207.36|204.56|0
1619161500000|2021-04-23 07:05:00|207.46|205.06|207.36|204.96|208.16|205.76|207.16|204.76|0
1619161800000|2021-04-23 07:10:00|207.46|205.06|206.86|204.46|207.96|205.56|206.71|204.31|0
1619162100000|2021-04-23 07:15:00|206.56|204.16|205.66|203.26|206.56|204.16|205.66|203.26|0
1619162400000|2021-04-23 07:20:00|205.56|203.16|206.16|203.76|206.16|203.76|205.36|202.96|0
1619162700000|2021-04-23 07:25:00|206.25|203.85|206.05|203.65|206.35|203.95|205.56|203.16|0
1619163000000|2021-04-23 07:30:00|206.01|203.61|206.65|204.25|206.75|204.35|206.01|203.61|0
1619163300000|2021-04-23 07:35:00|206.75|204.35|206.55|204.15|206.75|204.35|206.45|204.05|0
1619163600000|2021-04-23 07:40:00|206.65|204.25|205.25|202.85|206.65|204.25|205.15|202.75|0
1619163900000|2021-04-23 07:45:00|205.35|202.95|204.66|202.26|205.45|203.05|204.66|202.26|0
1619164200000|2021-04-23 07:50:00|204.56|202.16|204.46|202.06|205.05|202.65|204.36|201.96|0
1619164500000|2021-04-23 07:55:00|204.36|201.96|204.16|201.76|204.56|202.16|203.86|201.46|0
1619164800000|2021-04-23 08:00:00|204.06|201.66|204.75|202.35|204.95|202.55|204.06|201.66|0
1619165100000|2021-04-23 08:05:00|204.85|202.45|205.05|202.65|205.34|202.94|204.85|202.45|0
1619165400000|2021-04-23 08:10:00|205.15|202.75|205.24|202.84|205.34|202.94|204.95|202.55|0
1619165700000|2021-04-23 08:15:00|205.34|202.94|205.24|202.84|205.74|203.34|205.24|202.84|0
1619166000000|2021-04-23 08:20:00|205.14|202.74|205.54|203.14|205.94|203.54|205.14|202.74|0
1619166300000|2021-04-23 08:25:00|205.64|203.24|205.73|203.33|205.83|203.43|205.44|203.04|0
1619166600000|2021-04-23 08:30:00|205.63|203.23|204.74|202.34|205.63|203.23|204.74|202.34|0
1619166900000|2021-04-23 08:35:00|204.79|202.39|204.94|202.54|205.04|202.64|204.74|202.34|0
1619167200000|2021-04-23 08:40:00|204.84|202.44|204.93|202.53|205.33|202.93|204.74|202.34|0
1619167500000|2021-04-23 08:45:00|204.83|202.43|204.63|202.23|205.13|202.73|204.63|202.23|0
1619167800000|2021-04-23 08:50:00|204.54|202.14|204.63|202.23|204.93|202.53|204.34|201.94|0
1619168100000|2021-04-23 08:55:00|204.53|202.13|205.03|202.63|205.13|202.73|204.53|202.13|0
1619168400000|2021-04-23 09:00:00|205.13|202.73|205.72|203.32|205.72|203.32|205.03|202.63|0
1619168700000|2021-04-23 09:05:00|205.82|203.42|205.82|203.42|205.82|203.42|205.62|203.22|0
1619169000000|2021-04-23 09:10:00|205.92|203.52|206.21|203.81|206.41|204.01|205.92|203.52|0
1619169300000|2021-04-23 09:15:00|206.31|203.91|205.81|203.41|206.31|203.91|205.62|203.22|0
1619169600000|2021-04-23 09:20:00|205.71|203.31|205.81|203.41|205.81|203.41|205.71|203.31|0
1619169900000|2021-04-23 09:25:00|205.91|203.51|205.61|203.21|206.41|204.01|205.51|203.11|0
1619170200000|2021-04-23 09:30:00|205.51|203.11|206.01|203.61|206.11|203.71|205.51|203.11|0
1619170500000|2021-04-23 09:35:00|205.91|203.51|205.31|202.91|205.91|203.51|205.31|202.91|0
1619170800000|2021-04-23 09:40:00|205.21|202.81|205.31|202.91|205.71|203.31|205.21|202.81|0
1619171100000|2021-04-23 09:45:00|205.41|203.01|206|203.6|206.1|203.7|205.41|203.01|0
1619171400000|2021-04-23 09:50:00|205.9|203.5|205.8|203.4|206.5|204.1|205.7|203.3|0
1619171700000|2021-04-23 09:55:00|205.7|203.3|206|203.6|206|203.6|205.4|203|0
1619172000000|2021-04-23 10:00:00|205.9|203.5|205.4|203|206.1|203.7|205.4|203|0
1619172300000|2021-04-23 10:05:00|205.7|203.3|205.1|202.7|205.8|203.4|205|202.6|0
1619172600000|2021-04-23 10:10:00|205|202.6|205.4|203|205.5|203.1|205|202.6|0
1619172900000|2021-04-23 10:15:00|205.5|203.1|205.99|203.59|206.09|203.69|205.4|203|0
1619173200000|2021-04-23 10:20:00|205.89|203.49|205.89|203.49|205.99|203.59|205.79|203.39|0
1619173500000|2021-04-23 10:25:00|205.99|203.59|205.29|202.89|206.19|203.79|205.29|202.89|0
1619173800000|2021-04-23 10:30:00|205.19|202.79|205.69|203.29|205.69|203.29|205.19|202.79|0
1619174100000|2021-04-23 10:35:00|205.59|203.19|205.98|203.58|205.98|203.58|205.59|203.19|0
1619174400000|2021-04-23 10:40:00|205.78|203.38|205.39|202.99|205.78|203.38|205.29|202.89|0
1619174700000|2021-04-23 10:45:00|205.29|202.89|204.89|202.49|205.39|202.99|204.79|202.39|0
1619175000000|2021-04-23 10:50:00|204.99|202.59|204.69|202.29|205.28|202.88|204.69|202.29|0
1619175300000|2021-04-23 10:55:00|204.79|202.39|205.48|203.08|205.78|203.38|204.79|202.39|0
1619175600000|2021-04-23 11:00:00|205.28|202.88|205.28|202.88|205.88|203.48|205.08|202.68|0
1619175900000|2021-04-23 11:05:00|205.38|202.98|205.77|203.37|205.77|203.37|204.78|202.38|0
1619176200000|2021-04-23 11:10:00|205.97|203.57|205.47|203.07|206.07|203.67|205.37|202.97|0
1619176500000|2021-04-23 11:15:00|205.67|203.27|205.67|203.27|205.87|203.47|205.37|202.97|0
1619176800000|2021-04-23 11:20:00|205.77|203.37|206.07|203.67|206.17|203.77|205.77|203.37|0
1619177100000|2021-04-23 11:25:00|206.17|203.77|205.77|203.37|206.17|203.77|205.67|203.27|0
1619177400000|2021-04-23 11:30:00|205.67|203.27|205.66|203.26|205.77|203.37|205.47|203.07|0
1619177700000|2021-04-23 11:35:00|205.76|203.36|205.96|203.56|206.06|203.66|205.37|202.97|0
1619178000000|2021-04-23 11:40:00|205.86|203.46|206.56|204.16|206.66|204.26|205.86|203.46|0
1619178300000|2021-04-23 11:45:00|206.61|204.21|206.56|204.16|206.66|204.26|206.36|203.96|0
1619178600000|2021-04-23 11:50:00|206.65|204.25|206.25|203.85|206.75|204.35|206.25|203.85|0
1619178900000|2021-04-23 11:55:00|206.15|203.75|206.35|203.95|206.55|204.15|206.05|203.65|0
1619179200000|2021-04-23 12:00:00|206.25|203.85|206.35|203.95|206.55|204.15|205.56|203.16|0
1619179500000|2021-04-23 12:05:00|206.25|203.85|206.25|203.85|206.55|204.15|205.85|203.45|0
1619179800000|2021-04-23 12:10:00|206.35|203.95|206.55|204.15|206.65|204.25|206.25|203.85|0
1619180100000|2021-04-23 12:15:00|206.45|204.05|207.24|204.84|207.24|204.84|206.35|203.95|0
1619180400000|2021-04-23 12:20:00|207.04|204.64|207.54|205.14|207.84|205.44|206.84|204.44|0
1619180700000|2021-04-23 12:25:00|207.64|205.24|207.84|205.44|208.24|205.84|207.64|205.24|0
1619181000000|2021-04-23 12:30:00|207.94|205.54|208.44|206.04|208.44|206.04|207.44|205.04|0
1619181300000|2021-04-23 12:35:00|208.24|205.84|207.74|205.34|208.54|206.14|207.64|205.24|0
1619181600000|2021-04-23 12:40:00|207.84|205.44|207.93|205.53|207.93|205.53|207.43|205.03|0
1619181900000|2021-04-23 12:45:00|207.83|205.43|207.73|205.33|207.93|205.53|207.43|205.03|0
1619182200000|2021-04-23 12:50:00|207.83|205.43|207.93|205.53|208.13|205.73|207.63|205.23|0
1619182500000|2021-04-23 12:55:00|208.03|205.63|207.83|205.43|208.03|205.63|207.63|205.23|0
1619182800000|2021-04-23 13:00:00|207.73|205.33|207.23|204.83|207.73|205.33|207.23|204.83|0
1619183100000|2021-04-23 13:05:00|207.13|204.73|207.72|205.32|207.83|205.43|207.13|204.73|0
1619183400000|2021-04-23 13:10:00|207.62|205.22|206.92|204.52|208.03|205.63|206.42|204.02|0
1619183700000|2021-04-23 13:15:00|206.82|204.42|207.22|204.82|207.32|204.92|206.72|204.32|0
1619184000000|2021-04-23 13:20:00|207.12|204.72|206.82|204.42|207.22|204.82|206.82|204.42|0
1619184300000|2021-04-23 13:25:00|206.92|204.52|207.22|204.82|207.22|204.82|206.82|204.42|0
1619184600000|2021-04-23 13:30:00|207.12|204.72|205.42|203.02|207.42|205.02|205.32|202.92|0
1619184900000|2021-04-23 13:35:00|205.52|203.12|205.94|203.54|206.63|204.23|204.93|202.53|0
1619185200000|2021-04-23 13:40:00|205.65|203.25|205.45|203.05|206.44|204.04|205.45|203.05|0
1619185500000|2021-04-23 13:45:00|205.54|203.14|204.55|202.15|206.74|204.34|204.55|202.15|0
1619185800000|2021-04-23 13:50:00|204.45|202.05|202.77|200.37|204.65|202.25|202.48|200.08|0
1619186100000|2021-04-23 13:55:00|202.58|200.18|201.99|199.59|202.97|200.57|201.99|199.59|0
1619186400000|2021-04-23 14:00:00|201.89|199.49|201.2|198.8|202.18|199.78|201.1|198.7|0
1619186700000|2021-04-23 14:05:00|201.49|199.09|201.07|198.67|202.36|199.96|200.68|198.28|0
1619187000000|2021-04-23 14:10:00|200.98|198.58|202.7|200.3|203.09|200.69|200.68|198.28|0
1619187300000|2021-04-23 14:15:00|202.8|200.4|203.48|201.08|203.58|201.18|202.6|200.2|0
1619187600000|2021-04-23 14:20:00|203.38|200.98|202.64|200.24|203.87|201.47|201.58|199.18|0
1619187900000|2021-04-23 14:25:00|202.54|200.14|202.35|199.95|202.74|200.34|202.15|199.75|0
1619188200000|2021-04-23 14:30:00|202.25|199.85|199.81|197.41|202.74|200.34|199.42|197.02|0
1619188500000|2021-04-23 14:35:00|199.91|197.51|198.78|196.38|199.91|197.51|198.4|196|0
1619188800000|2021-04-23 14:40:00|198.69|196.29|198.69|196.29|198.78|196.38|198.11|195.71|0
1619189100000|2021-04-23 14:45:00|198.88|196.48|200.84|198.44|200.84|198.44|197.33|194.93|0
1619189400000|2021-04-23 14:50:00|199.12|196.72|196.44|194.04|199.12|196.72|196.44|194.04|0
1619189700000|2021-04-23 14:55:00|196.15|193.75|194.52|192.12|196.15|193.75|194.42|192.02|0
1619190000000|2021-04-23 15:00:00|194.62|192.22|195.57|193.17|195.86|193.46|194.61|192.21|0
1619190300000|2021-04-23 15:05:00|195.47|193.07|195.95|193.55|195.95|193.55|194.71|192.31|0
1619190600000|2021-04-23 15:10:00|195.85|193.45|194.61|192.21|195.85|193.45|194.61|192.21|0
1619190900000|2021-04-23 15:15:00|194.51|192.11|193.66|191.26|194.51|192.11|193.28|190.88|0
1619191200000|2021-04-23 15:20:00|193.56|191.16|193.75|191.35|193.94|191.54|193.37|190.97|0
1619191500000|2021-04-23 15:25:00|193.65|191.25|193.84|191.44|193.94|191.54|193.37|190.97|0
1619191800000|2021-04-23 15:30:00|193.65|191.25|193.75|191.35|193.84|191.44|193.37|190.97|0
1619192100000|2021-04-23 15:35:00|193.55|191.15|193.74|191.34|193.84|191.44|193.46|191.06|0
1619192400000|2021-04-23 15:40:00|193.65|191.25|193.84|191.44|194.41|192.01|193.46|191.06|0
1619192700000|2021-04-23 15:45:00|193.93|191.53|192.79|190.39|193.93|191.53|192.7|190.3|0
1619193000000|2021-04-23 15:50:00|192.89|190.49|192.88|190.48|193.26|190.86|192.69|190.29|0
1619193300000|2021-04-23 15:55:00|192.79|190.39|193.55|191.15|193.55|191.15|192.69|190.29|0
1619193600000|2021-04-23 16:00:00|193.36|190.96|192.97|190.57|193.45|191.05|192.79|190.39|0
1619193900000|2021-04-23 16:05:00|192.88|190.48|192.59|190.19|192.97|190.57|192.5|190.1|0
1619194200000|2021-04-23 16:10:00|192.69|190.29|193.07|190.67|193.16|190.76|192.69|190.29|0
1619194500000|2021-04-23 16:15:00|192.97|190.57|192.68|190.28|192.97|190.57|192.5|190.1|0
1619194800000|2021-04-23 16:20:00|192.59|190.19|192.59|190.19|192.87|190.47|192.49|190.09|0
1619195100000|2021-04-23 16:25:00|192.68|190.28|192.97|190.57|193.06|190.66|192.59|190.19|0
1619195400000|2021-04-23 16:30:00|192.87|190.47|192.21|189.81|192.87|190.47|192.11|189.71|0
1619195700000|2021-04-23 16:35:00|192.11|189.71|192.49|190.09|192.58|190.18|192.02|189.62|0
1619196000000|2021-04-23 16:40:00|192.39|189.99|192.77|190.37|194.05|191.65|191.26|188.86|0
1619196300000|2021-04-23 16:45:00|192.87|190.47|190.82|188.42|192.87|190.47|190.72|188.32|0
1619196600000|2021-04-23 16:50:00|190.72|188.32|190.35|187.95|190.72|188.32|190.35|187.95|0
1619196900000|2021-04-23 16:55:00|190.44|188.04|190.91|188.51|191.19|188.79|190.35|187.95|0
1619197200000|2021-04-23 17:00:00|190.72|188.32|191.37|188.97|191.47|189.07|190.72|188.32|0
1619197500000|2021-04-23 17:05:00|191.28|188.88|191|188.6|191.28|188.88|190.81|188.41|0
1619197800000|2021-04-23 17:10:00|190.9|188.5|191.09|188.69|191.18|188.78|190.72|188.32|0
1619198100000|2021-04-23 17:15:00|191|188.6|191.09|188.69|191.18|188.78|190.81|188.41|0
1619198400000|2021-04-23 17:20:00|191.18|188.78|191.27|188.87|191.37|188.97|190.99|188.59|0
1619198700000|2021-04-23 17:25:00|191.37|188.97|191.23|188.83|191.74|189.34|191.18|188.78|0
1619199000000|2021-04-23 17:30:00|191.08|188.68|190.8|188.4|191.18|188.78|190.71|188.31|0
1619199300000|2021-04-23 17:35:00|190.71|188.31|190.52|188.12|190.8|188.4|190.52|188.12|0
1619199600000|2021-04-23 17:40:00|190.42|188.02|190.33|187.93|190.52|188.12|189.96|187.56|0
1619199900000|2021-04-23 17:45:00|190.42|188.02|190.8|188.4|190.98|188.58|190.42|188.02|0
1619200200000|2021-04-23 17:50:00|190.89|188.49|191.26|188.86|191.36|188.96|190.79|188.39|0
1619200500000|2021-04-23 17:55:00|191.17|188.77|191.26|188.86|191.26|188.86|190.98|188.58|0
1619200800000|2021-04-23 18:00:00|191.17|188.77|189.71|187.31|191.17|188.77|188.53|186.13|0
1619201100000|2021-04-23 18:05:00|189.8|187.4|189.42|187.02|189.8|187.4|189.24|186.84|0
1619201400000|2021-04-23 18:10:00|189.33|186.93|189.51|187.11|189.51|187.11|189.14|186.74|0
1619201700000|2021-04-23 18:15:00|189.47|187.07|190.17|187.77|190.26|187.86|189.47|187.07|0
1619202000000|2021-04-23 18:20:00|190.07|187.67|190.26|187.86|190.35|187.95|189.98|187.58|0
1619202300000|2021-04-23 18:25:00|190.35|187.95|190.07|187.67|190.92|188.52|190.07|187.67|0
1619202600000|2021-04-23 18:30:00|189.98|187.58|189.88|187.48|190.16|187.76|189.79|187.39|0
1619202900000|2021-04-23 18:35:00|189.98|187.58|189.97|187.57|190.35|187.95|189.88|187.48|0
1619203200000|2021-04-23 18:40:00|189.88|187.48|189.5|187.1|189.88|187.48|189.32|186.92|0
1619203500000|2021-04-23 18:45:00|189.41|187.01|189.31|186.91|189.69|187.29|189.22|186.82|0
1619203800000|2021-04-23 18:50:00|189.22|186.82|188.38|185.98|189.22|186.82|188.28|185.88|0
1619204100000|2021-04-23 18:55:00|188.47|186.07|188.75|186.35|188.75|186.35|188|185.6|0
1619204400000|2021-04-23 19:00:00|188.66|186.26|189.31|186.91|189.31|186.91|188.47|186.07|0
1619204700000|2021-04-23 19:05:00|189.21|186.81|188.65|186.25|189.21|186.81|188.28|185.88|0
1619205000000|2021-04-23 19:10:00|188.75|186.35|188.09|185.69|188.75|186.35|188.09|185.69|0
1619205300000|2021-04-23 19:15:00|188.18|185.78|188|185.6|188.28|185.88|187.9|185.5|0
1619205600000|2021-04-23 19:20:00|187.9|185.5|187.25|184.85|188.09|185.69|187.16|184.76|0
1619205900000|2021-04-23 19:25:00|187.34|184.94|187.06|184.66|187.44|185.04|186.88|184.48|0
1619206200000|2021-04-23 19:30:00|187.16|184.76|185.86|183.46|187.16|184.76|185.86|183.46|0
1619206500000|2021-04-23 19:35:00|185.77|183.37|186.1|183.7|187.8|185.4|185.18|182.78|0
1619206800000|2021-04-23 19:40:00|186|183.6|187.58|185.18|187.67|185.27|186|183.6|0
1619207100000|2021-04-23 19:45:00|187.77|185.37|188.02|185.62|188.98|186.58|186.83|184.43|0
1619207400000|2021-04-23 19:50:00|187.93|185.53|189.28|186.88|189.71|187.31|187.83|185.43|0
1619207700000|2021-04-23 19:55:00|189.42|187.02|190.27|187.87|190.36|187.96|189.05|186.65|0
1619208000000|2021-04-23 20:00:00|189.89|187.49|190.93|188.53|191.02|188.62|189.89|187.49|0
1619208300000|2021-04-23 20:05:00|190.83|188.43|191.49|189.09|191.59|189.19|190.74|188.34|0
1619208600000|2021-04-23 20:10:00|191.4|189|191.64|189.24|191.87|189.47|191.21|188.81|0
1619420700000|2021-04-26 07:05:00|191.57|189.17|190.72|188.32|191.57|189.17|190.72|188.32|0
1619421000000|2021-04-26 07:10:00|190.82|188.42|191.38|188.98|191.66|189.26|190.54|188.14|0
1619421300000|2021-04-26 07:15:00|191.33|188.93|191.57|189.17|191.57|189.17|191.28|188.88|0
1619421600000|2021-04-26 07:20:00|191.66|189.26|191.19|188.79|191.66|189.26|191.19|188.79|0
1619421900000|2021-04-26 07:25:00|191.28|188.88|190.55|188.15|191.28|188.88|190.18|187.78|0
1619422200000|2021-04-26 07:30:00|190.46|188.06|191.02|188.62|191.21|188.81|190.46|188.06|0
1619422500000|2021-04-26 07:35:00|191.11|188.71|191.11|188.71|191.49|189.09|191.02|188.62|0
1619422800000|2021-04-26 07:40:00|191.02|188.62|191.02|188.62|191.11|188.71|191.02|188.62|0
1619423100000|2021-04-26 07:45:00|190.92|188.52|191.49|189.09|191.49|189.09|190.92|188.52|0
1619423400000|2021-04-26 07:50:00|191.39|188.99|191.67|189.27|191.68|189.28|191.39|188.99|0
1619423700000|2021-04-26 07:55:00|191.58|189.18|191.39|188.99|191.58|189.18|191.29|188.89|0
1619424000000|2021-04-26 08:00:00|191.29|188.89|191.1|188.7|191.48|189.08|191.01|188.61|0
1619424300000|2021-04-26 08:05:00|191.2|188.8|191.39|188.99|191.48|189.08|191.1|188.7|0
1619424600000|2021-04-26 08:10:00|191.29|188.89|191.19|188.79|191.57|189.17|191.1|188.7|0
1619424900000|2021-04-26 08:15:00|191.29|188.89|191.38|188.98|191.48|189.08|191.19|188.79|0
1619425200000|2021-04-26 08:20:00|191.29|188.89|191.76|189.36|192.23|189.83|191.19|188.79|0
1619425500000|2021-04-26 08:25:00|191.66|189.26|191.76|189.36|192.42|190.02|191.66|189.26|0
1619425800000|2021-04-26 08:30:00|191.94|189.54|192.7|190.3|192.7|190.3|191.76|189.36|0
1619426100000|2021-04-26 08:35:00|192.61|190.21|193.27|190.87|193.55|191.15|192.56|190.16|0
1619426400000|2021-04-26 08:40:00|193.46|191.06|193.08|190.68|193.46|191.06|192.79|190.39|0
1619426700000|2021-04-26 08:45:00|193.13|190.73|193.07|190.67|193.36|190.96|192.89|190.49|0
1619427000000|2021-04-26 08:50:00|193.17|190.77|193.07|190.67|193.36|190.96|192.98|190.58|0
1619427300000|2021-04-26 08:55:00|193.17|190.77|192.98|190.58|193.36|190.96|192.98|190.58|0
1619427600000|2021-04-26 09:00:00|193.07|190.67|193.07|190.67|193.16|190.76|192.88|190.48|0
1619427900000|2021-04-26 09:05:00|193.16|190.76|192.78|190.38|193.16|190.76|192.78|190.38|0
1619428200000|2021-04-26 09:10:00|192.88|190.48|192.69|190.29|192.97|190.57|192.69|190.29|0
1619428500000|2021-04-26 09:15:00|192.78|190.38|192.4|190|192.78|190.38|192.35|189.95|0
1619428800000|2021-04-26 09:20:00|192.3|189.9|192.11|189.71|192.35|189.95|192.02|189.62|0
1619429100000|2021-04-26 09:25:00|192.21|189.81|192.49|190.09|192.54|190.14|192.21|189.81|0
1619429400000|2021-04-26 09:30:00|192.58|190.18|192.96|190.56|193.06|190.66|192.39|189.99|0
1619429700000|2021-04-26 09:35:00|192.87|190.47|193.15|190.75|193.25|190.85|192.68|190.28|0
1619430000000|2021-04-26 09:40:00|193.25|190.85|192.86|190.46|193.25|190.85|192.86|190.46|0
1619430300000|2021-04-26 09:45:00|192.77|190.37|192.39|189.99|192.77|190.37|192.39|189.99|0
1619430600000|2021-04-26 09:50:00|192.44|190.04|192.77|190.37|192.86|190.46|192.44|190.04|0
1619430900000|2021-04-26 09:55:00|192.81|190.41|192.86|190.46|193.05|190.65|192.67|190.27|0
1619431200000|2021-04-26 10:00:00|192.95|190.55|193.43|191.03|194|191.6|192.95|190.55|0
1619431500000|2021-04-26 10:05:00|193.52|191.12|192.85|190.45|193.52|191.12|192.76|190.36|0
1619431800000|2021-04-26 10:10:00|192.76|190.36|192.66|190.26|193.04|190.64|192.28|189.88|0
1619432100000|2021-04-26 10:15:00|192.57|190.17|193.14|190.74|193.14|190.74|192.57|190.17|0
1619432400000|2021-04-26 10:20:00|193.19|190.79|192.9|190.5|193.42|191.02|192.9|190.5|0
1619432700000|2021-04-26 10:25:00|192.85|190.45|192.56|190.16|193.04|190.64|192.56|190.16|0
1619433000000|2021-04-26 10:30:00|192.66|190.26|192.71|190.31|192.75|190.35|192.56|190.16|0
1619433300000|2021-04-26 10:35:00|192.75|190.35|193.22|190.82|193.22|190.82|192.66|190.26|0
1619433600000|2021-04-26 10:40:00|193.32|190.92|193.13|190.73|193.32|190.92|193.03|190.63|0
1619433900000|2021-04-26 10:45:00|193.22|190.82|193.31|190.91|193.41|191.01|193.13|190.73|0
1619434200000|2021-04-26 10:50:00|193.22|190.82|192.74|190.34|193.31|190.91|192.74|190.34|0
1619434500000|2021-04-26 10:55:00|192.84|190.44|193.22|190.82|193.22|190.82|192.55|190.15|0
1619434800000|2021-04-26 11:00:00|193.31|190.91|193.02|190.62|193.31|190.91|192.65|190.25|0
1619435100000|2021-04-26 11:05:00|192.93|190.53|192.64|190.24|193.69|191.29|192.64|190.24|0
1619435400000|2021-04-26 11:10:00|192.55|190.15|192.17|189.77|192.79|190.39|192.17|189.77|0
1619435700000|2021-04-26 11:15:00|192.07|189.67|192.35|189.95|192.36|189.96|191.98|189.58|0
1619436000000|2021-04-26 11:20:00|192.26|189.86|192.35|189.95|192.64|190.24|192.26|189.86|0
1619436300000|2021-04-26 11:25:00|192.45|190.05|192.54|190.14|192.73|190.33|192.35|189.95|0
1619436600000|2021-04-26 11:30:00|192.73|190.33|192.54|190.14|192.73|190.33|192.16|189.76|0
1619436900000|2021-04-26 11:35:00|192.44|190.04|192.44|190.04|192.54|190.14|192.25|189.85|0
1619437200000|2021-04-26 11:40:00|192.54|190.14|192.25|189.85|192.63|190.23|192.25|189.85|0
1619437500000|2021-04-26 11:45:00|192.16|189.76|191.96|189.56|192.34|189.94|191.96|189.56|0
1619437800000|2021-04-26 11:50:00|191.87|189.47|191.49|189.09|191.87|189.47|191.49|189.09|0
1619438100000|2021-04-26 11:55:00|191.4|189|191.49|189.09|191.49|189.09|191.3|188.9|0
1619438400000|2021-04-26 12:00:00|191.39|188.99|191.49|189.09|191.68|189.28|191.3|188.9|0
1619438700000|2021-04-26 12:05:00|191.39|188.99|191.3|188.9|191.49|189.09|191.11|188.71|0
1619439000000|2021-04-26 12:10:00|191.39|188.99|191.58|189.18|191.58|189.18|191.3|188.9|0
1619439300000|2021-04-26 12:15:00|191.48|189.08|191.48|189.08|191.77|189.37|191.01|188.61|0
1619439600000|2021-04-26 12:20:00|191.39|188.99|190.91|188.51|191.58|189.18|190.82|188.42|0
1619439900000|2021-04-26 12:25:00|191.01|188.61|191.1|188.7|191.29|188.89|190.91|188.51|0
1619440200000|2021-04-26 12:30:00|191.05|188.65|191.48|189.08|191.57|189.17|191.01|188.61|0
1619440500000|2021-04-26 12:35:00|191.57|189.17|190.91|188.51|191.66|189.26|190.81|188.41|0
1619440800000|2021-04-26 12:40:00|190.81|188.41|191.19|188.79|191.19|188.79|190.62|188.22|0
1619441100000|2021-04-26 12:45:00|191.09|188.69|191|188.6|191.09|188.69|190.72|188.32|0
1619441400000|2021-04-26 12:50:00|190.9|188.5|190.24|187.84|190.9|188.5|190.24|187.84|0
1619441700000|2021-04-26 12:55:00|190.34|187.94|190.9|188.5|190.9|188.5|190.34|187.94|0
1619442000000|2021-04-26 13:00:00|190.81|188.41|190.8|188.4|190.9|188.5|190.52|188.12|0
1619442300000|2021-04-26 13:05:00|190.71|188.31|190.33|187.93|190.71|188.31|190.24|187.84|0
1619442600000|2021-04-26 13:10:00|190.43|188.03|190.24|187.84|190.52|188.12|190.24|187.84|0
1619442900000|2021-04-26 13:15:00|190.33|187.93|190.33|187.93|190.42|188.02|190.24|187.84|0
1619443200000|2021-04-26 13:20:00|190.23|187.83|189.2|186.8|190.33|187.93|189.2|186.8|0
1619443500000|2021-04-26 13:25:00|189.11|186.71|188.64|186.24|189.39|186.99|188.64|186.24|0
1619443800000|2021-04-26 13:30:00|188.36|185.96|188.08|185.68|188.83|186.43|187.61|185.21|0
1619444100000|2021-04-26 13:35:00|188.26|185.86|187.43|185.03|188.26|185.86|187.06|184.66|0
1619444400000|2021-04-26 13:40:00|187.33|184.93|187.59|185.19|188.3|185.9|186.68|184.28|0
1619444700000|2021-04-26 13:45:00|187.68|185.28|187.77|185.37|187.96|185.56|187.4|185|0
1619445000000|2021-04-26 13:50:00|187.87|185.47|189.45|187.05|190.1|187.7|187.77|185.37|0
1619445300000|2021-04-26 13:55:00|189.26|186.86|188.05|185.65|189.26|186.86|187.86|185.46|0
1619445600000|2021-04-26 14:00:00|188.23|185.83|187.4|185|188.33|185.93|187.12|184.72|0
1619445900000|2021-04-26 14:05:00|187.31|184.91|186.84|184.44|187.31|184.91|186.75|184.35|0
1619446200000|2021-04-26 14:10:00|186.93|184.53|186.65|184.25|187.3|184.9|186.56|184.16|0
1619446500000|2021-04-26 14:15:00|186.75|184.35|187.58|185.18|188.23|185.83|186.56|184.16|0
1619446800000|2021-04-26 14:20:00|187.48|185.08|187.02|184.62|187.67|185.27|186.84|184.44|0
1619447100000|2021-04-26 14:25:00|186.93|184.53|187.85|185.45|188.22|185.82|186.93|184.53|0
1619447400000|2021-04-26 14:30:00|187.67|185.27|188.04|185.64|188.22|185.82|187.57|185.17|0
1619447700000|2021-04-26 14:35:00|187.94|185.54|187.66|185.26|188.31|185.91|187.57|185.17|0
1619448000000|2021-04-26 14:40:00|187.57|185.17|188.03|185.63|188.13|185.73|187.57|185.17|0
1619448300000|2021-04-26 14:45:00|188.13|185.73|187.75|185.35|188.5|186.1|187.57|185.17|0
1619448600000|2021-04-26 14:50:00|187.94|185.54|187.28|184.88|188.54|186.14|187.09|184.69|0
1619448900000|2021-04-26 14:55:00|187.37|184.97|187.37|184.97|187.56|185.16|187.19|184.79|0
1619449200000|2021-04-26 15:00:00|187.28|184.88|186.35|183.95|187.46|185.06|185.98|183.58|0
1619449500000|2021-04-26 15:05:00|186.26|183.86|186.25|183.85|186.53|184.13|185.98|183.58|0
1619449800000|2021-04-26 15:10:00|186.35|183.95|186.16|183.76|186.53|184.13|185.98|183.58|0
1619450100000|2021-04-26 15:15:00|186.25|183.85|186.62|184.22|186.99|184.59|185.98|183.58|0
1619450400000|2021-04-26 15:20:00|186.53|184.13|186.34|183.94|186.62|184.22|186.25|183.85|0
1619450700000|2021-04-26 15:25:00|186.43|184.03|186.71|184.31|186.8|184.4|186.34|183.94|0
1619451000000|2021-04-26 15:30:00|186.8|184.4|187.08|184.68|187.08|184.68|186.71|184.31|0
1619451300000|2021-04-26 15:35:00|186.99|184.59|187.08|184.68|187.17|184.77|186.62|184.22|0
1619451600000|2021-04-26 15:40:00|186.98|184.58|187.26|184.86|187.26|184.86|186.89|184.49|0
1619451900000|2021-04-26 15:45:00|187.17|184.77|187.63|185.23|187.72|185.32|186.98|184.58|0
1619452200000|2021-04-26 15:50:00|187.72|185.32|187.35|184.95|187.82|185.42|187.26|184.86|0
1619452500000|2021-04-26 15:55:00|187.44|185.04|187.63|185.23|187.72|185.32|187.35|184.95|0
1619452800000|2021-04-26 16:00:00|187.53|185.13|187.63|185.23|188.28|185.88|187.35|184.95|0
1619453100000|2021-04-26 16:05:00|187.81|185.41|188.65|186.25|188.84|186.44|187.72|185.32|0
1619453400000|2021-04-26 16:10:00|188.74|186.34|188.55|186.15|188.83|186.43|188.18|185.78|0
1619453700000|2021-04-26 16:15:00|188.74|186.34|188.55|186.15|188.83|186.43|188.46|186.06|0
1619454000000|2021-04-26 16:20:00|188.46|186.06|188.18|185.78|188.64|186.24|188.18|185.78|0
1619454300000|2021-04-26 16:25:00|188.27|185.87|188.64|186.24|189.02|186.62|188.27|185.87|0
1619454600000|2021-04-26 16:30:00|188.55|186.15|188.36|185.96|188.73|186.33|188.27|185.87|0
1619454900000|2021-04-26 16:35:00|188.27|185.87|187.8|185.4|188.36|185.96|187.8|185.4|0
1619455200000|2021-04-26 16:40:00|187.89|185.49|187.33|184.93|187.89|185.49|187.33|184.93|0
1619455500000|2021-04-26 16:45:00|187.24|184.84|187.61|185.21|187.61|185.21|187.15|184.75|0
1619455800000|2021-04-26 16:50:00|187.79|185.39|187.42|185.02|187.89|185.49|187.42|185.02|0
1619456100000|2021-04-26 16:55:00|187.51|185.11|187.98|185.58|188.07|185.67|187.51|185.11|0
1619456400000|2021-04-26 17:00:00|187.88|185.48|187.88|185.48|188.07|185.67|187.6|185.2|0
1619456700000|2021-04-26 17:05:00|187.97|185.57|188.35|185.95|188.35|185.95|187.88|185.48|0
1619457000000|2021-04-26 17:10:00|188.44|186.04|187.97|185.57|188.53|186.13|187.79|185.39|0
1619457300000|2021-04-26 17:15:00|187.88|185.48|188.44|186.04|188.53|186.13|187.79|185.39|0
1619457600000|2021-04-26 17:20:00|188.53|186.13|188.71|186.31|189|186.6|188.53|186.13|0
1619457900000|2021-04-26 17:25:00|188.62|186.22|188.62|186.22|188.9|186.5|188.25|185.85|0
1619458200000|2021-04-26 17:30:00|188.34|185.94|188.62|186.22|188.99|186.59|188.24|185.84|0
1619458500000|2021-04-26 17:35:00|188.52|186.12|188.52|186.12|188.8|186.4|188.24|185.84|0
1619458800000|2021-04-26 17:40:00|188.61|186.21|188.52|186.12|188.89|186.49|188.43|186.03|0
1619459100000|2021-04-26 17:45:00|188.43|186.03|187.68|185.28|188.43|186.03|187.59|185.19|0
1619459400000|2021-04-26 17:50:00|187.77|185.37|187.68|185.28|187.96|185.56|187.58|185.18|0
1619459700000|2021-04-26 17:55:00|187.77|185.37|187.49|185.09|187.96|185.56|187.4|185|0
1619460000000|2021-04-26 18:00:00|187.4|185|187.21|184.81|187.4|185|186.84|184.44|0
1619460300000|2021-04-26 18:05:00|187.3|184.9|187.02|184.62|187.3|184.9|186.93|184.53|0
1619460600000|2021-04-26 18:10:00|187.11|184.71|187.39|184.99|187.39|184.99|186.93|184.53|0
1619460900000|2021-04-26 18:15:00|187.3|184.9|187.02|184.62|187.39|184.99|186.93|184.53|0
1619461200000|2021-04-26 18:20:00|186.93|184.53|186.74|184.34|187.2|184.8|186.74|184.34|0
1619461500000|2021-04-26 18:25:00|186.83|184.43|186.64|184.24|187.02|184.62|186.64|184.24|0
1619461800000|2021-04-26 18:30:00|186.74|184.34|186.55|184.15|186.74|184.34|186.36|183.96|0
1619462100000|2021-04-26 18:35:00|186.46|184.06|186.73|184.33|186.92|184.52|186.46|184.06|0
1619462400000|2021-04-26 18:40:00|186.64|184.24|186.36|183.96|186.78|184.38|186.36|183.96|0
1619462700000|2021-04-26 18:45:00|186.45|184.05|186.08|183.68|186.54|184.14|186.08|183.68|0
1619463000000|2021-04-26 18:50:00|186.17|183.77|186.17|183.77|186.36|183.96|186.08|183.68|0
1619463300000|2021-04-26 18:55:00|186.08|183.68|186.08|183.68|186.17|183.77|185.99|183.59|0
1619463600000|2021-04-26 19:00:00|185.99|183.59|186.17|183.77|186.54|184.14|185.89|183.49|0
1619463900000|2021-04-26 19:05:00|186.26|183.86|185.89|183.49|186.26|183.86|185.8|183.4|0
1619464200000|2021-04-26 19:10:00|185.8|183.4|186.16|183.76|186.17|183.77|185.8|183.4|0
1619464500000|2021-04-26 19:15:00|186.07|183.67|185.89|183.49|186.16|183.76|185.79|183.39|0
1619464800000|2021-04-26 19:20:00|185.98|183.58|185.98|183.58|186.16|183.76|185.61|183.21|0
1619465100000|2021-04-26 19:25:00|185.88|183.48|189.04|186.64|189.32|186.92|185.88|183.48|0
1619465400000|2021-04-26 19:30:00|189.23|186.83|188.67|186.27|190.17|187.77|188.57|186.17|0
1619465700000|2021-04-26 19:35:00|188.48|186.08|187.55|185.15|188.48|186.08|187.17|184.77|0
1619466000000|2021-04-26 19:40:00|187.64|185.24|187.08|184.68|187.64|185.24|186.71|184.31|0
1619466300000|2021-04-26 19:45:00|187.26|184.86|189.03|186.63|189.03|186.63|187.17|184.77|0
1619466600000|2021-04-26 19:50:00|189.31|186.91|188.01|185.61|189.31|186.91|187.63|185.23|0
1619466900000|2021-04-26 19:55:00|187.73|185.33|188.19|185.79|189.03|186.63|187.72|185.32|0
1619467200000|2021-04-26 20:00:00|187.72|185.32|187.35|184.95|187.72|185.32|186.7|184.3|0
1619467500000|2021-04-26 20:05:00|187.26|184.86|188.19|185.79|188.93|186.53|186.98|184.58|0
1619467800000|2021-04-26 20:10:00|188|185.6|188.7|186.3|188.84|186.44|188|185.6|0
1619468100000|2021-04-26 20:15:00|188.78|185.98|188.79|185.99|188.82|186.02|188.75|185.95|0
1619468400000|2021-04-26 20:20:00|188.72|185.92|189.14|186.34|189.14|186.34|188.68|185.88|0
1619468700000|2021-04-26 20:25:00|189.02|186.22|188.96|186.16|189.03|186.23|188.84|186.04|0
1619469000000|2021-04-26 20:30:00|188.89|186.09|188.24|185.44|188.89|186.09|188.15|185.35|0
1619469300000|2021-04-26 20:35:00|188.33|185.53|188.14|185.34|188.33|185.53|188.14|185.34|0
1619469600000|2021-04-26 20:40:00|188.24|185.44|187.86|185.06|188.24|185.44|187.77|184.97|0
1619469900000|2021-04-26 20:45:00|187.96|185.16|187.77|184.97|188.51|185.71|187.77|184.97|0
1619470200000|2021-04-26 20:50:00|187.86|185.06|187.58|184.78|187.95|185.15|187.58|184.78|0
1619470500000|2021-04-26 20:55:00|187.67|184.87|187.49|184.69|187.77|184.97|187.39|184.59|0
1619470800000|2021-04-26 21:00:00|187.43|184.63|187.37|184.57|187.46|184.66|187.37|184.57|0
1619471100000|2021-04-26 21:05:00|187.32|184.52|187.39|184.59|187.4|184.6|187.27|184.47|0
1619471400000|2021-04-26 21:10:00|187.38|184.58|187.37|184.57|187.42|184.62|187.37|184.57|0
1619471700000|2021-04-26 21:15:00|187.38|184.58|187.41|184.61|187.41|184.61|187.27|184.47|0
1619472300000|2021-04-26 21:25:00|187.43|184.63|187.43|184.63|187.43|184.63|187.35|184.55|0
1619472600000|2021-04-26 21:30:00|187.42|184.62|187.35|184.55|187.47|184.67|187.34|184.54|0
1619472900000|2021-04-26 21:35:00|187.36|184.56|187.43|184.63|187.46|184.66|187.33|184.53|0
1619473200000|2021-04-26 21:40:00|187.41|184.61|187.47|184.67|187.47|184.67|187.41|184.61|0
1619473500000|2021-04-26 21:45:00|187.46|184.66|187.52|184.72|187.52|184.72|187.45|184.65|0
1619473800000|2021-04-26 21:50:00|187.54|184.74|187.53|184.73|187.54|184.74|187.52|184.72|0
1619474100000|2021-04-26 21:55:00|187.39|184.59|187.45|184.65|187.46|184.66|187.39|184.59|0
1619474400000|2021-04-26 22:00:00|187.37|184.57|187.69|184.89|187.79|184.99|187.28|184.48|0
1619474700000|2021-04-26 22:05:00|187.78|184.98|187.5|184.7|188.06|185.26|187.5|184.7|0
1619475000000|2021-04-26 22:10:00|187.41|184.61|187.41|184.61|187.46|184.66|187.32|184.52|0
1619475300000|2021-04-26 22:15:00|187.32|184.52|187.13|184.33|187.41|184.61|187.13|184.33|0
1619475600000|2021-04-26 22:20:00|187.08|184.28|187.22|184.42|187.5|184.7|187.04|184.24|0
1619475900000|2021-04-26 22:25:00|187.31|184.51|187.22|184.42|187.31|184.51|187.22|184.42|0
1619476200000|2021-04-26 22:30:00|187.13|184.33|187.4|184.6|187.4|184.6|187.13|184.33|0
1619476500000|2021-04-26 22:35:00|187.59|184.79|187.49|184.69|187.59|184.79|187.31|184.51|0
1619476800000|2021-04-26 22:40:00|187.59|184.79|187.58|184.78|187.77|184.97|187.58|184.78|0
1619477100000|2021-04-26 22:45:00|187.49|184.69|187.58|184.78|187.68|184.88|187.49|184.69|0
1619477400000|2021-04-26 22:50:00|187.67|184.87|187.77|184.97|187.86|185.06|187.58|184.78|0
1619477700000|2021-04-26 22:55:00|187.86|185.06|187.76|184.96|187.86|185.06|187.76|184.96|0
1619478000000|2021-04-26 23:00:00|187.58|184.78|187.67|184.87|187.76|184.96|187.48|184.68|0
1619478300000|2021-04-26 23:05:00|187.58|184.78|187.48|184.68|187.67|184.87|187.39|184.59|0
1619478600000|2021-04-26 23:10:00|187.39|184.59|187.57|184.77|187.57|184.77|187.3|184.5|0
1619478900000|2021-04-26 23:15:00|187.67|184.87|188.04|185.24|188.04|185.24|187.57|184.77|0
1619479200000|2021-04-26 23:20:00|187.85|185.05|187.94|185.14|188.13|185.33|187.85|185.05|0
1619479500000|2021-04-26 23:25:00|187.85|185.05|187.85|185.05|187.99|185.19|187.66|184.86|0
1619479800000|2021-04-26 23:30:00|187.75|184.95|187.19|184.39|187.85|185.05|187.1|184.3|0
1619480100000|2021-04-26 23:35:00|187.29|184.49|186.82|184.02|187.38|184.58|186.54|183.74|0
1619480400000|2021-04-26 23:40:00|186.73|183.93|186.45|183.65|186.73|183.93|186.45|183.65|0
1619480700000|2021-04-26 23:45:00|186.54|183.74|186.17|183.37|186.63|183.83|186.17|183.37|0
1619481000000|2021-04-26 23:50:00|186.26|183.46|186.63|183.83|186.72|183.92|186.26|183.46|0
1619481300000|2021-04-26 23:55:00|186.72|183.92|186.63|183.83|186.82|184.02|186.54|183.74|0
1619481600000|2021-04-27 00:00:00|186.72|183.92|187.28|184.48|187.56|184.76|186.72|183.92|0
1619481900000|2021-04-27 00:05:00|187.18|184.38|187.37|184.57|187.55|184.75|187.18|184.38|0
1619482200000|2021-04-27 00:10:00|187.27|184.47|187.55|184.75|187.55|184.75|187.18|184.38|0
1619482500000|2021-04-27 00:15:00|187.46|184.66|187.55|184.75|187.74|184.94|187.46|184.66|0
1619482800000|2021-04-27 00:20:00|187.64|184.84|187.83|185.03|187.83|185.03|187.46|184.66|0
1619483100000|2021-04-27 00:25:00|187.73|184.93|187.55|184.75|187.73|184.93|187.55|184.75|0
1619483400000|2021-04-27 00:30:00|187.54|184.74|188.1|185.3|188.1|185.3|187.54|184.74|0
1619483700000|2021-04-27 00:35:00|188.29|185.49|187.63|184.83|188.29|185.49|187.54|184.74|0
1619484000000|2021-04-27 00:40:00|187.54|184.74|187.82|185.02|187.82|185.02|187.45|184.65|0
1619484300000|2021-04-27 00:45:00|187.91|185.11|187.63|184.83|187.91|185.11|187.54|184.74|0
1619484600000|2021-04-27 00:50:00|187.54|184.74|187.63|184.83|187.63|184.83|187.44|184.64|0
1619484900000|2021-04-27 00:55:00|187.72|184.92|187.44|184.64|187.72|184.92|187.35|184.55|0
1619485200000|2021-04-27 01:00:00|187.35|184.55|187.35|184.55|187.44|184.64|187.16|184.36|0
1619485500000|2021-04-27 01:05:00|187.44|184.64|187.53|184.73|187.81|185.01|187.44|184.64|0
1619485800000|2021-04-27 01:10:00|187.62|184.82|187.62|184.82|187.72|184.92|187.53|184.73|0
1619486100000|2021-04-27 01:15:00|187.71|184.91|187.25|184.45|187.81|185.01|187.16|184.36|0
1619486400000|2021-04-27 01:20:00|187.16|184.36|187.25|184.45|187.34|184.54|186.97|184.17|0
1619486700000|2021-04-27 01:25:00|187.15|184.35|187.06|184.26|187.25|184.45|187.06|184.26|0
1619487000000|2021-04-27 01:30:00|186.97|184.17|187.06|184.26|187.52|184.72|186.87|184.07|0
1619487300000|2021-04-27 01:35:00|187.15|184.35|187.43|184.63|187.99|185.19|187.15|184.35|0
1619487600000|2021-04-27 01:40:00|187.52|184.72|187.52|184.72|187.52|184.72|187.05|184.25|0
1619487900000|2021-04-27 01:45:00|187.61|184.81|187.52|184.72|187.61|184.81|187.15|184.35|0
1619488200000|2021-04-27 01:50:00|187.42|184.62|187.05|184.25|187.42|184.62|187.05|184.25|0
1619488500000|2021-04-27 01:55:00|187.14|184.34|186.95|184.15|187.23|184.43|186.86|184.06|0
1619488800000|2021-04-27 02:00:00|187.05|184.25|186.95|184.15|187.14|184.34|186.77|183.97|0
1619489100000|2021-04-27 02:05:00|186.86|184.06|187.04|184.24|187.05|184.25|186.86|184.06|0
1619489400000|2021-04-27 02:10:00|186.95|184.15|186.76|183.96|187|184.2|186.76|183.96|0
1619489700000|2021-04-27 02:15:00|186.86|184.06|186.85|184.05|187.04|184.24|186.67|183.87|0
1619490000000|2021-04-27 02:20:00|186.95|184.15|187.04|184.24|187.04|184.24|186.9|184.1|0
1619490300000|2021-04-27 02:25:00|187.13|184.33|187.41|184.61|187.41|184.61|187.13|184.33|0
1619490600000|2021-04-27 02:30:00|187.5|184.7|187.5|184.7|187.5|184.7|187.36|184.56|0
1619490900000|2021-04-27 02:35:00|187.59|184.79|187.5|184.7|187.68|184.88|187.4|184.6|0
1619491200000|2021-04-27 02:40:00|187.4|184.6|187.45|184.65|187.54|184.74|187.31|184.51|0
1619491500000|2021-04-27 02:45:00|187.5|184.7|187.49|184.69|187.5|184.7|187.4|184.6|0
1619491800000|2021-04-27 02:50:00|187.59|184.79|187.4|184.6|187.59|184.79|187.31|184.51|0
1619492100000|2021-04-27 02:55:00|187.49|184.69|187.4|184.6|187.58|184.78|187.4|184.6|0
1619492400000|2021-04-27 03:00:00|187.49|184.69|187.86|185.06|187.86|185.06|187.49|184.69|0
1619492700000|2021-04-27 03:05:00|187.77|184.97|187.49|184.69|187.86|185.06|187.39|184.59|0
1619493000000|2021-04-27 03:10:00|187.58|184.78|187.48|184.68|187.67|184.87|187.39|184.59|0
1619493300000|2021-04-27 03:15:00|187.39|184.59|187.11|184.31|187.48|184.68|187.02|184.22|0
1619493600000|2021-04-27 03:20:00|187.02|184.22|187.2|184.4|187.29|184.49|187.02|184.22|0
1619493900000|2021-04-27 03:25:00|187.11|184.31|187.2|184.4|187.2|184.4|187.11|184.31|0
1619494200000|2021-04-27 03:30:00|187.11|184.31|187.01|184.21|187.2|184.4|186.83|184.03|0
1619494500000|2021-04-27 03:35:00|186.92|184.12|186.83|184.03|187.11|184.31|186.83|184.03|0
1619494800000|2021-04-27 03:40:00|186.78|183.98|186.64|183.84|186.83|184.03|186.64|183.84|0
1619495100000|2021-04-27 03:45:00|186.73|183.93|186.82|184.02|186.82|184.02|186.64|183.84|0
1619495400000|2021-04-27 03:50:00|186.91|184.11|187.01|184.21|187.01|184.21|186.82|184.02|0
1619495700000|2021-04-27 03:55:00|187|184.2|187|184.2|187|184.2|186.82|184.02|0
1619496000000|2021-04-27 04:00:00|186.91|184.11|187|184.2|187|184.2|186.91|184.11|0
1619496300000|2021-04-27 04:05:00|186.91|184.11|187|184.2|187|184.2|186.82|184.02|0
1619496600000|2021-04-27 04:10:00|186.91|184.11|186.9|184.1|187|184.2|186.9|184.1|0
1619496900000|2021-04-27 04:15:00|186.81|184.01|186.9|184.1|186.9|184.1|186.81|184.01|0
1619497200000|2021-04-27 04:20:00|186.81|184.01|186.81|184.01|186.9|184.1|186.81|184.01|0
1619497500000|2021-04-27 04:25:00|186.9|184.1|186.62|183.82|186.9|184.1|186.53|183.73|0
1619497800000|2021-04-27 04:30:00|186.53|183.73|186.62|183.82|186.71|183.91|186.53|183.73|0
1619498100000|2021-04-27 04:35:00|186.71|183.91|186.9|184.1|186.9|184.1|186.71|183.91|0
1619498400000|2021-04-27 04:40:00|186.8|184|186.89|184.09|186.89|184.09|186.71|183.91|0
1619498700000|2021-04-27 04:45:00|186.8|184|186.8|184|186.89|184.09|186.8|184|0
1619499000000|2021-04-27 04:50:00|186.75|183.95|186.61|183.81|186.8|184|186.61|183.81|0
1619499300000|2021-04-27 04:55:00|186.57|183.77|186.7|183.9|186.8|184|186.52|183.72|0
1619499600000|2021-04-27 05:00:00|186.61|183.81|186.33|183.53|186.7|183.9|186.33|183.53|0
1619499900000|2021-04-27 05:05:00|186.42|183.62|186.33|183.53|186.52|183.72|186.14|183.34|0
1619500200000|2021-04-27 05:10:00|186.42|183.62|186.33|183.53|186.42|183.62|186.24|183.44|0
1619500500000|2021-04-27 05:15:00|186.23|183.43|186.14|183.34|186.33|183.53|186.14|183.34|0
1619500800000|2021-04-27 05:20:00|186.23|183.43|186.32|183.52|186.32|183.52|186.14|183.34|0
1619501100000|2021-04-27 05:25:00|186.23|183.43|185.91|183.11|186.23|183.43|185.86|183.06|0
1619501400000|2021-04-27 05:30:00|185.95|183.15|184.48|181.68|185.95|183.15|184.48|181.68|0
1619501700000|2021-04-27 05:35:00|184.39|181.59|185.03|182.23|185.03|182.23|184.39|181.59|0
1619502000000|2021-04-27 05:40:00|184.93|182.13|184.75|181.95|184.93|182.13|184.75|181.95|0
1619502300000|2021-04-27 05:45:00|184.7|181.9|184.47|181.67|184.75|181.95|184.47|181.67|0
1619502600000|2021-04-27 05:50:00|184.38|181.58|184.29|181.49|184.38|181.58|183.83|181.03|0
1619502900000|2021-04-27 05:55:00|184.19|181.39|184.38|181.58|184.56|181.76|184.19|181.39|0
1619503200000|2021-04-27 06:00:00|184.28|181.48|184.56|181.76|184.65|181.85|184.19|181.39|0
1619503500000|2021-04-27 06:05:00|184.65|181.85|184.83|182.03|184.92|182.12|184.56|181.76|0
1619503800000|2021-04-27 06:10:00|184.74|181.94|185.2|182.4|185.2|182.4|184.74|181.94|0
1619504100000|2021-04-27 06:15:00|185.29|182.49|185.56|182.76|185.56|182.76|185.29|182.49|0
1619504400000|2021-04-27 06:20:00|185.47|182.67|185.56|182.76|185.56|182.76|185.38|182.58|0
1619504700000|2021-04-27 06:25:00|185.65|182.85|185.65|182.85|185.65|182.85|185.56|182.76|0
1619505000000|2021-04-27 06:30:00|185.75|182.95|185.65|182.85|185.75|182.95|185.37|182.57|0
1619505300000|2021-04-27 06:35:00|185.74|182.94|185.46|182.66|185.74|182.94|185.37|182.57|0
1619505600000|2021-04-27 06:40:00|185.65|182.85|185.46|182.66|185.65|182.85|185.37|182.57|0
1619505900000|2021-04-27 06:45:00|185.55|182.75|185.74|182.94|185.74|182.94|185.37|182.57|0
1619506200000|2021-04-27 06:50:00|185.83|183.03|186.01|183.21|186.2|183.4|185.83|183.03|0
1619506500000|2021-04-27 06:55:00|186.2|183.4|185.46|182.66|186.2|183.4|185.46|182.66|0
1619506800000|2021-04-27 07:00:00|185.73|182.93|185.46|182.66|186.19|183.39|185.46|182.66|0
1619507100000|2021-04-27 07:05:00|185.26|182.86|185.54|183.14|185.73|183.33|185.26|182.86|0
1619507400000|2021-04-27 07:10:00|185.63|183.23|186|183.6|186|183.6|185.44|183.04|0
1619507700000|2021-04-27 07:15:00|185.91|183.51|185.35|182.95|186|183.6|185.26|182.86|0
1619508000000|2021-04-27 07:20:00|185.44|183.04|185.53|183.13|185.53|183.13|185.17|182.77|0
1619508300000|2021-04-27 07:25:00|185.44|183.04|185.81|183.41|185.81|183.41|185.26|182.86|0
1619508600000|2021-04-27 07:30:00|185.72|183.32|185.44|183.04|185.9|183.5|185.44|183.04|0
1619508900000|2021-04-27 07:35:00|185.53|183.13|185.8|183.4|185.8|183.4|185.44|183.04|0
1619509200000|2021-04-27 07:40:00|185.9|183.5|185.8|183.4|185.99|183.59|185.53|183.13|0
1619509500000|2021-04-27 07:45:00|185.9|183.5|185.89|183.49|185.9|183.5|185.62|183.22|0
1619509800000|2021-04-27 07:50:00|185.85|183.45|185.61|183.21|185.89|183.49|185.57|183.17|0
1619510100000|2021-04-27 07:55:00|185.52|183.12|185.52|183.12|185.85|183.45|185.52|183.12|0
1619510400000|2021-04-27 08:00:00|185.43|183.03|185.24|182.84|185.8|183.4|185.24|182.84|0
1619510700000|2021-04-27 08:05:00|185.15|182.75|185.89|183.49|185.89|183.49|184.87|182.47|0
1619511000000|2021-04-27 08:10:00|185.98|183.58|186.07|183.67|186.53|184.13|185.98|183.58|0
1619511300000|2021-04-27 08:15:00|186.16|183.76|186.07|183.67|186.16|183.76|185.7|183.3|0
1619511600000|2021-04-27 08:20:00|185.97|183.57|186.07|183.67|186.16|183.76|185.79|183.39|0
1619511900000|2021-04-27 08:25:00|185.97|183.57|185.79|183.39|186.25|183.85|185.69|183.29|0
1619512200000|2021-04-27 08:30:00|185.88|183.48|185.69|183.29|185.88|183.48|185.6|183.2|0
1619512500000|2021-04-27 08:35:00|185.6|183.2|185.78|183.38|185.88|183.48|185.6|183.2|0
1619512800000|2021-04-27 08:40:00|185.69|183.29|185.87|183.47|185.97|183.57|185.69|183.29|0
1619513100000|2021-04-27 08:45:00|185.78|183.38|185.78|183.38|185.96|183.56|185.78|183.38|0
1619513400000|2021-04-27 08:50:00|185.69|183.29|185.78|183.38|185.87|183.47|185.41|183.01|0
1619513700000|2021-04-27 08:55:00|185.68|183.28|185.5|183.1|185.78|183.38|185.5|183.1|0
1619514000000|2021-04-27 09:00:00|185.59|183.19|185.68|183.28|185.87|183.47|185.59|183.19|0
1619514300000|2021-04-27 09:05:00|185.73|183.33|185.59|183.19|185.77|183.37|185.49|183.09|0
1619514600000|2021-04-27 09:10:00|185.68|183.28|185.95|183.55|185.95|183.55|185.59|183.19|0
1619514900000|2021-04-27 09:15:00|186.05|183.65|185.58|183.18|186.05|183.65|185.58|183.18|0
1619515200000|2021-04-27 09:20:00|185.4|183|185.77|183.37|185.77|183.37|185.4|183|0
1619515500000|2021-04-27 09:25:00|185.86|183.46|185.67|183.27|185.95|183.55|185.67|183.27|0
1619515800000|2021-04-27 09:30:00|185.72|183.32|186.22|183.82|186.32|183.92|185.67|183.27|0
1619516100000|2021-04-27 09:35:00|186.32|183.92|186.22|183.82|186.32|183.92|186.13|183.73|0
1619516400000|2021-04-27 09:40:00|186.32|183.92|186.31|183.91|186.41|184.01|186.04|183.64|0
1619516700000|2021-04-27 09:45:00|186.41|184.01|186.78|184.38|187.06|184.66|186.41|184.01|0
1619517000000|2021-04-27 09:50:00|186.87|184.47|187.85|185.45|188.64|186.24|186.87|184.47|0
1619517300000|2021-04-27 09:55:00|187.8|185.4|187.67|185.27|187.89|185.49|186.85|184.45|0
1619517600000|2021-04-27 10:00:00|187.76|185.36|187.67|185.27|187.86|185.46|187.44|185.04|0
1619517900000|2021-04-27 10:05:00|187.57|185.17|187.11|184.71|187.62|185.22|187.11|184.71|0
1619518200000|2021-04-27 10:10:00|187.01|184.61|186.45|184.05|187.11|184.71|186.36|183.96|0
1619518500000|2021-04-27 10:15:00|186.55|184.15|186.45|184.05|186.64|184.24|186.32|183.92|0
1619518800000|2021-04-27 10:20:00|186.36|183.96|186.36|183.96|186.45|184.05|186.27|183.87|0
1619519100000|2021-04-27 10:25:00|186.27|183.87|186.54|184.14|186.64|184.24|186.26|183.86|0
1619519400000|2021-04-27 10:30:00|186.45|184.05|186.63|184.23|186.63|184.23|186.26|183.86|0
1619519700000|2021-04-27 10:35:00|186.54|184.14|186.72|184.32|186.91|184.51|186.54|184.14|0
1619520000000|2021-04-27 10:40:00|186.63|184.23|186.63|184.23|186.82|184.42|186.54|184.14|0
1619520300000|2021-04-27 10:45:00|186.44|184.04|186.16|183.76|186.44|184.04|186.16|183.76|0
1619520600000|2021-04-27 10:50:00|186.07|183.67|186.16|183.76|186.35|183.95|186.07|183.67|0
1619520900000|2021-04-27 10:55:00|186.25|183.85|185.88|183.48|186.25|183.85|185.7|183.3|0
1619521200000|2021-04-27 11:00:00|185.7|183.3|185.6|183.2|185.88|183.48|185.33|182.93|0
1619521500000|2021-04-27 11:05:00|185.51|183.11|186.19|183.79|186.41|184.01|185.42|183.02|0
1619521800000|2021-04-27 11:10:00|186.1|183.7|186.56|184.16|186.65|184.25|186.1|183.7|0
1619522100000|2021-04-27 11:15:00|186.65|184.25|186.37|183.97|186.65|184.25|186.28|183.88|0
1619522400000|2021-04-27 11:20:00|186.46|184.06|186.92|184.52|186.92|184.52|186.46|184.06|0
1619522700000|2021-04-27 11:25:00|186.83|184.43|186.73|184.33|187.01|184.61|186.73|184.33|0
1619523000000|2021-04-27 11:30:00|186.83|184.43|186.36|183.96|186.83|184.43|186.23|183.83|0
1619523300000|2021-04-27 11:35:00|186.46|184.06|186.55|184.15|186.64|184.24|186.46|184.06|0
1619523600000|2021-04-27 11:40:00|186.64|184.24|187.01|184.61|187.01|184.61|186.55|184.15|0
1619523900000|2021-04-27 11:45:00|186.91|184.51|186.73|184.33|187.28|184.88|186.73|184.33|0
1619524200000|2021-04-27 11:50:00|186.63|184.23|186.91|184.51|187.1|184.7|186.63|184.23|0
1619524500000|2021-04-27 11:55:00|186.82|184.42|186.82|184.42|187|184.6|186.73|184.33|0
1619524800000|2021-04-27 12:00:00|186.91|184.51|186.91|184.51|187|184.6|186.72|184.32|0
1619525100000|2021-04-27 12:05:00|186.81|184.41|186.26|183.86|186.81|184.41|186.26|183.86|0
1619525400000|2021-04-27 12:10:00|186.35|183.95|186.16|183.76|186.44|184.04|186.16|183.76|0
1619525700000|2021-04-27 12:15:00|186.26|183.86|186.25|183.85|186.35|183.95|186.16|183.76|0
1619526000000|2021-04-27 12:20:00|186.16|183.76|186.07|183.67|186.16|183.76|185.97|183.57|0
1619526300000|2021-04-27 12:25:00|186.16|183.76|186.53|184.13|186.53|184.13|186.07|183.67|0
1619526600000|2021-04-27 12:30:00|186.44|184.04|186.53|184.13|186.71|184.31|186.34|183.94|0
1619526900000|2021-04-27 12:35:00|186.62|184.22|186.52|184.12|186.62|184.22|186.43|184.03|0
1619527200000|2021-04-27 12:40:00|186.62|184.22|187.08|184.68|187.08|184.68|186.43|184.03|0
1619527500000|2021-04-27 12:45:00|187.17|184.77|186.98|184.58|187.17|184.77|186.98|184.58|0
1619527800000|2021-04-27 12:50:00|186.89|184.49|187.17|184.77|187.17|184.77|186.8|184.4|0
1619528100000|2021-04-27 12:55:00|187.26|184.86|187.35|184.95|187.44|185.04|187.26|184.86|0
1619528400000|2021-04-27 13:00:00|187.26|184.86|187.53|185.13|187.53|185.13|187.07|184.67|0
1619528700000|2021-04-27 13:05:00|187.44|185.04|187.07|184.67|187.44|185.04|186.98|184.58|0
1619529000000|2021-04-27 13:10:00|187.16|184.76|187.07|184.67|187.25|184.85|186.88|184.48|0
1619529300000|2021-04-27 13:15:00|186.97|184.57|187.34|184.94|187.44|185.04|186.97|184.57|0
1619529600000|2021-04-27 13:20:00|187.25|184.85|186.69|184.29|187.34|184.94|186.69|184.29|0
1619529900000|2021-04-27 13:25:00|186.78|184.38|186.88|184.48|186.88|184.48|186.6|184.2|0
1619530200000|2021-04-27 13:30:00|186.78|184.38|187.52|185.12|188.08|185.68|186.69|184.29|0
1619530500000|2021-04-27 13:35:00|187.62|185.22|190.61|188.21|190.7|188.3|187.15|184.75|0
1619530800000|2021-04-27 13:40:00|190.51|188.11|189.86|187.46|191.17|188.77|188.6|186.2|0
1619531100000|2021-04-27 13:45:00|190.04|187.64|190.04|187.64|190.61|188.21|189.76|187.36|0
1619531400000|2021-04-27 13:50:00|190.14|187.74|189.67|187.27|190.7|188.3|189.57|187.17|0
1619531700000|2021-04-27 13:55:00|189.57|187.17|190.6|188.2|190.79|188.39|189.57|187.17|0
1619532000000|2021-04-27 14:00:00|190.51|188.11|190.04|187.64|191.64|189.24|189.19|186.79|0
1619532300000|2021-04-27 14:05:00|190.13|187.73|189.38|186.98|190.23|187.83|189.19|186.79|0
1619532600000|2021-04-27 14:10:00|189.29|186.89|190.13|187.73|190.6|188.2|189.28|186.88|0
1619532900000|2021-04-27 14:15:00|190.22|187.82|190.6|188.2|192.49|190.09|190.22|187.82|0
1619533200000|2021-04-27 14:20:00|190.69|188.29|190.59|188.19|191.26|188.86|190.22|187.82|0
1619533500000|2021-04-27 14:25:00|190.78|188.38|189.28|186.88|191.16|188.76|189.28|186.88|0
1619533800000|2021-04-27 14:30:00|189.37|186.97|189.37|186.97|189.65|187.25|189.18|186.78|0
1619534100000|2021-04-27 14:35:00|189.46|187.06|191.15|188.75|191.44|189.04|189.37|186.97|0
1619534400000|2021-04-27 14:40:00|191.63|189.23|190.21|187.81|191.72|189.32|190.21|187.81|0
1619534700000|2021-04-27 14:45:00|190.3|187.9|189.18|186.78|190.4|188|188.8|186.4|0
1619535000000|2021-04-27 14:50:00|189.27|186.87|189.27|186.87|190.02|187.62|189.18|186.78|0
1619535300000|2021-04-27 14:55:00|189.36|186.96|189.36|186.96|189.46|187.06|188.89|186.49|0
1619535600000|2021-04-27 15:00:00|189.55|187.15|189.83|187.43|190.02|187.62|188.89|186.49|0
1619535900000|2021-04-27 15:05:00|189.92|187.52|189.36|186.96|190.11|187.71|188.98|186.58|0
1619536200000|2021-04-27 15:10:00|189.26|186.86|188.89|186.49|189.26|186.86|188.7|186.3|0
1619536500000|2021-04-27 15:15:00|188.79|186.39|189.35|186.95|189.35|186.95|188.51|186.11|0
1619536800000|2021-04-27 15:20:00|189.26|186.86|189.07|186.67|189.63|187.23|189.07|186.67|0
1619537100000|2021-04-27 15:25:00|189.16|186.76|189.16|186.76|189.54|187.14|188.88|186.48|0
1619537400000|2021-04-27 15:30:00|189.07|186.67|188.97|186.57|189.21|186.81|188.69|186.29|0
1619537700000|2021-04-27 15:35:00|188.88|186.48|188.78|186.38|189.35|186.95|188.78|186.38|0
1619538000000|2021-04-27 15:40:00|188.88|186.48|188.5|186.1|188.97|186.57|188.41|186.01|0
1619538300000|2021-04-27 15:45:00|188.41|186.01|189.15|186.75|189.15|186.75|188.41|186.01|0
1619538600000|2021-04-27 15:50:00|189.06|186.66|187.94|185.54|189.15|186.75|187.94|185.54|0
1619538900000|2021-04-27 15:55:00|187.85|185.45|187.84|185.44|187.85|185.45|187.56|185.16|0
1619539200000|2021-04-27 16:00:00|187.75|185.35|187.38|184.98|187.75|185.35|187.28|184.88|0
1619539500000|2021-04-27 16:05:00|187.47|185.07|187.56|185.16|187.75|185.35|187.38|184.98|0
1619539800000|2021-04-27 16:10:00|187.47|185.07|188.02|185.62|188.12|185.72|187.47|185.07|0
1619540100000|2021-04-27 16:15:00|187.93|185.53|187.74|185.34|188.12|185.72|187.65|185.25|0
1619540400000|2021-04-27 16:20:00|187.65|185.25|187.74|185.34|188.02|185.62|187.37|184.97|0
1619540700000|2021-04-27 16:25:00|187.65|185.25|187.46|185.06|187.74|185.34|187.37|184.97|0
1619541000000|2021-04-27 16:30:00|187.55|185.15|187.64|185.24|187.74|185.34|187.46|185.06|0
1619541300000|2021-04-27 16:35:00|187.74|185.34|187.83|185.43|188.11|185.71|187.74|185.34|0
1619541600000|2021-04-27 16:40:00|187.74|185.34|188.2|185.8|188.39|185.99|187.64|185.24|0
1619541900000|2021-04-27 16:45:00|188.11|185.71|188.38|185.98|188.48|186.08|187.92|185.52|0
1619542200000|2021-04-27 16:50:00|188.48|186.08|189.32|186.92|189.97|187.57|188.38|185.98|0
1619542500000|2021-04-27 16:55:00|189.41|187.01|189.5|187.1|189.69|187.29|189.13|186.73|0
1619542800000|2021-04-27 17:00:00|189.69|187.29|188.94|186.54|189.69|187.29|188.94|186.54|0
1619543100000|2021-04-27 17:05:00|188.85|186.45|188.75|186.35|189.31|186.91|188.56|186.16|0
1619543400000|2021-04-27 17:10:00|188.66|186.26|188.56|186.16|188.84|186.44|188.28|185.88|0
1619543700000|2021-04-27 17:15:00|188.75|186.35|188.47|186.07|188.75|186.35|188.28|185.88|0
1619544000000|2021-04-27 17:20:00|188.37|185.97|188.37|185.97|188.47|186.07|188.09|185.69|0
1619544300000|2021-04-27 17:25:00|188.28|185.88|188.56|186.16|188.74|186.34|188.28|185.88|0
1619544600000|2021-04-27 17:30:00|188.65|186.25|188.65|186.25|189.12|186.72|188.18|185.78|0
1619544900000|2021-04-27 17:35:00|188.55|186.15|188.18|185.78|188.55|186.15|187.99|185.59|0
1619545200000|2021-04-27 17:40:00|188.27|185.87|188.08|185.68|188.36|185.96|187.9|185.5|0
1619545500000|2021-04-27 17:45:00|188.18|185.78|188.46|186.06|189.02|186.62|188.18|185.78|0
1619545800000|2021-04-27 17:50:00|188.45|186.05|188.27|185.87|188.55|186.15|188.17|185.77|0
1619546100000|2021-04-27 17:55:00|188.17|185.77|188.36|185.96|188.55|186.15|188.08|185.68|0
1619546400000|2021-04-27 18:00:00|188.26|185.86|189.57|187.17|189.57|187.17|188.26|185.86|0
1619546700000|2021-04-27 18:05:00|189.48|187.08|189.01|186.61|189.48|187.08|188.73|186.33|0
1619547000000|2021-04-27 18:10:00|189.06|186.66|188.82|186.42|189.06|186.66|188.73|186.33|0
1619547300000|2021-04-27 18:15:00|188.91|186.51|188.54|186.14|189.01|186.61|188.35|185.95|0
1619547600000|2021-04-27 18:20:00|188.44|186.04|188.16|185.76|188.72|186.32|188.07|185.67|0
1619547900000|2021-04-27 18:25:00|188.26|185.86|187.88|185.48|188.35|185.95|187.79|185.39|0
1619548200000|2021-04-27 18:30:00|187.69|185.29|187.13|184.73|187.88|185.48|187.04|184.64|0
1619548500000|2021-04-27 18:35:00|187.23|184.83|186.95|184.55|187.32|184.92|186.95|184.55|0
1619548800000|2021-04-27 18:40:00|187.04|184.64|187.22|184.82|187.32|184.92|187.04|184.64|0
1619549100000|2021-04-27 18:45:00|187.13|184.73|187.31|184.91|187.41|185.01|187.04|184.64|0
1619549400000|2021-04-27 18:50:00|187.41|185.01|187.78|185.38|187.87|185.47|187.41|185.01|0
1619549700000|2021-04-27 18:55:00|187.87|185.47|187.59|185.19|187.87|185.47|187.4|185|0
1619550000000|2021-04-27 19:00:00|187.87|185.47|187.4|185|188.15|185.75|187.22|184.82|0
1619550300000|2021-04-27 19:05:00|187.5|185.1|188.52|186.12|188.8|186.4|187.4|185|0
1619550600000|2021-04-27 19:10:00|188.61|186.21|187.03|184.63|188.61|186.21|187.03|184.63|0
1619550900000|2021-04-27 19:15:00|187.12|184.72|186.84|184.44|187.68|185.28|186.84|184.44|0
1619551200000|2021-04-27 19:20:00|186.93|184.53|186.74|184.34|187.26|184.86|186.33|183.93|0
1619551500000|2021-04-27 19:25:00|186.65|184.25|186.74|184.34|187.11|184.71|186.65|184.25|0
1619551800000|2021-04-27 19:30:00|186.65|184.25|186.46|184.06|187.11|184.71|186.46|184.06|0
1619552100000|2021-04-27 19:35:00|186.56|184.16|185.72|183.32|186.83|184.43|185.72|183.32|0
1619552400000|2021-04-27 19:40:00|185.81|183.41|186.09|183.69|186.28|183.88|185.63|183.23|0
1619552700000|2021-04-27 19:45:00|186|183.6|186.27|183.87|186.83|184.43|186|183.6|0
1619553000000|2021-04-27 19:50:00|188.11|185.71|184.89|182.49|188.21|185.81|184.15|181.75|0
1619553300000|2021-04-27 19:55:00|184.99|182.59|187.03|184.63|187.03|184.63|184.61|182.21|0
1619553600000|2021-04-27 20:00:00|185.73|183.33|185.72|183.32|185.73|183.33|184.34|181.94|0
1619553900000|2021-04-27 20:05:00|185.82|183.42|185.63|183.23|186.19|183.79|185.07|182.67|0
1619554200000|2021-04-27 20:10:00|185.72|183.32|185.96|183.56|186.28|183.88|185.35|182.95|0
1619554500000|2021-04-27 20:15:00|186.41|183.61|186.49|183.69|186.58|183.78|186.4|183.6|0
1619554800000|2021-04-27 20:20:00|186.45|183.65|186.4|183.6|186.66|183.86|186.29|183.49|0
1619555100000|2021-04-27 20:25:00|186.41|183.61|186.19|183.39|186.42|183.62|186.19|183.39|0
1619555400000|2021-04-27 20:30:00|185.96|183.16|186.15|183.35|186.24|183.44|185.87|183.07|0
1619555700000|2021-04-27 20:35:00|186.06|183.26|186.33|183.53|186.33|183.53|185.96|183.16|0
1619556000000|2021-04-27 20:40:00|186.43|183.63|186.24|183.44|186.43|183.63|186.05|183.25|0
1619556300000|2021-04-27 20:45:00|186.33|183.53|186.24|183.44|186.52|183.72|186.14|183.34|0
1619556600000|2021-04-27 20:50:00|186.14|183.34|186.14|183.34|186.14|183.34|185.86|183.06|0
1619556900000|2021-04-27 20:55:00|186.05|183.25|185.67|182.87|186.14|183.34|185.67|182.87|0
1619557200000|2021-04-27 21:00:00|185.8|183|186.1|183.3|186.11|183.31|185.8|183|0
1619557500000|2021-04-27 21:05:00|186.12|183.32|186.14|183.34|186.18|183.38|186.08|183.28|0
1619557800000|2021-04-27 21:10:00|186.09|183.29|186.07|183.27|186.09|183.29|186.07|183.27|0
1619558100000|2021-04-27 21:15:00|186.11|183.31|186.11|183.31|186.11|183.31|185.95|183.15|0
1619558400000|2021-04-27 21:20:00|186.02|183.22|186.1|183.3|186.12|183.32|186.02|183.22|0
1619558700000|2021-04-27 21:25:00|186.22|183.42|185.92|183.12|186.22|183.42|185.92|183.12|0
1619559000000|2021-04-27 21:30:00|185.95|183.15|185.92|183.12|185.95|183.15|185.92|183.12|0
1619559300000|2021-04-27 21:35:00|185.94|183.14|186|183.2|186.02|183.22|185.94|183.14|0
1619559600000|2021-04-27 21:40:00|186.02|183.22|186.14|183.34|186.14|183.34|186.02|183.22|0
1619559900000|2021-04-27 21:45:00|186.11|183.31|186.15|183.35|186.15|183.35|186.04|183.24|0
1619560200000|2021-04-27 21:50:00|186.02|183.22|186.04|183.24|186.09|183.29|186.02|183.22|0
1619560500000|2021-04-27 21:55:00|186.1|183.3|185.93|183.13|186.13|183.33|185.93|183.13|0
1619560800000|2021-04-27 22:00:00|185.37|182.57|185.42|182.62|185.7|182.9|185.23|182.43|0
1619561100000|2021-04-27 22:05:00|185.32|182.52|185.41|182.61|185.51|182.71|185.23|182.43|0
1619561400000|2021-04-27 22:10:00|185.37|182.57|185.23|182.43|185.51|182.71|185.23|182.43|0
1619561700000|2021-04-27 22:15:00|185.13|182.33|185.04|182.24|185.23|182.43|184.86|182.06|0
1619562000000|2021-04-27 22:20:00|185.13|182.33|185.04|182.24|185.13|182.33|184.95|182.15|0
1619562300000|2021-04-27 22:25:00|184.99|182.19|185.13|182.33|185.13|182.33|184.94|182.14|0
1619562600000|2021-04-27 22:30:00|185.22|182.42|185.41|182.61|185.41|182.61|185.22|182.42|0
1619562900000|2021-04-27 22:35:00|185.4|182.6|185.4|182.6|185.5|182.7|185.31|182.51|0
1619563200000|2021-04-27 22:40:00|185.31|182.51|185.31|182.51|185.31|182.51|185.22|182.42|0
1619563500000|2021-04-27 22:45:00|185.22|182.42|185.21|182.41|185.31|182.51|185.12|182.32|0
1619563800000|2021-04-27 22:50:00|185.31|182.51|185.21|182.41|185.31|182.51|185.21|182.41|0
1619564100000|2021-04-27 22:55:00|185.31|182.51|185.21|182.41|185.31|182.51|185.21|182.41|0
1619564400000|2021-04-27 23:00:00|185.12|182.32|184.75|181.95|185.12|182.32|184.75|181.95|0
1619564700000|2021-04-27 23:05:00|184.65|181.85|184.56|181.76|184.65|181.85|184.47|181.67|0
1619565000000|2021-04-27 23:10:00|184.65|181.85|184.74|181.94|184.74|181.94|184.56|181.76|0
1619565300000|2021-04-27 23:15:00|184.83|182.03|184.74|181.94|184.83|182.03|184.74|181.94|0
1619565600000|2021-04-27 23:20:00|184.65|181.85|184.74|181.94|184.74|181.94|184.65|181.85|0
1619565900000|2021-04-27 23:25:00|184.79|181.99|184.74|181.94|184.83|182.03|184.74|181.94|0
1619566200000|2021-04-27 23:30:00|184.83|182.03|184.92|182.12|184.92|182.12|184.83|182.03|0
1619566500000|2021-04-27 23:35:00|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1619566800000|2021-04-27 23:40:00|184.92|182.12|185.38|182.58|185.38|182.58|184.92|182.12|0
1619567100000|2021-04-27 23:45:00|185.47|182.67|185.56|182.76|185.56|182.76|185.19|182.39|0
1619567400000|2021-04-27 23:50:00|185.47|182.67|185.65|182.85|185.65|182.85|185.28|182.48|0
1619567700000|2021-04-27 23:55:00|185.56|182.76|185.65|182.85|185.65|182.85|185.47|182.67|0
1619568000000|2021-04-28 00:00:00|185.56|182.76|185.19|182.39|186.02|183.22|185.19|182.39|0
1619568300000|2021-04-28 00:05:00|185.28|182.48|185.09|182.29|185.28|182.48|185|182.2|0
1619568600000|2021-04-28 00:10:00|185|182.2|185.09|182.29|185.18|182.38|185|182.2|0
1619568900000|2021-04-28 00:15:00|185|182.2|185.09|182.29|185.46|182.66|185|182.2|0
1619569200000|2021-04-28 00:20:00|185.18|182.38|185.18|182.38|185.37|182.57|185.09|182.29|0
1619569500000|2021-04-28 00:25:00|185.27|182.47|185.64|182.84|185.73|182.93|185.27|182.47|0
1619569800000|2021-04-28 00:30:00|185.73|182.93|186.01|183.21|186.2|183.4|185.73|182.93|0
1619570100000|2021-04-28 00:35:00|185.92|183.12|185.73|182.93|186.01|183.21|185.55|182.75|0
1619570400000|2021-04-28 00:40:00|185.64|182.84|185.54|182.74|185.73|182.93|185.45|182.65|0
1619570700000|2021-04-28 00:45:00|185.64|182.84|185.54|182.74|185.91|183.11|185.54|182.74|0
1619571000000|2021-04-28 00:50:00|185.63|182.83|185.63|182.83|185.73|182.93|185.54|182.74|0
1619571300000|2021-04-28 00:55:00|185.54|182.74|185.63|182.83|185.72|182.92|185.54|182.74|0
1619571600000|2021-04-28 01:00:00|185.72|182.92|185.63|182.83|186|183.2|185.44|182.64|0
1619571900000|2021-04-28 01:05:00|185.54|182.74|185.26|182.46|185.54|182.74|185.07|182.27|0
1619572200000|2021-04-28 01:10:00|185.16|182.36|185.16|182.36|185.26|182.46|185.16|182.36|0
1619572500000|2021-04-28 01:15:00|185.07|182.27|185.07|182.27|185.35|182.55|185.07|182.27|0
1619572800000|2021-04-28 01:20:00|185.16|182.36|184.69|181.89|185.16|182.36|184.6|181.8|0
1619573100000|2021-04-28 01:25:00|184.65|181.85|184.78|181.98|184.88|182.08|184.6|181.8|0
1619573400000|2021-04-28 01:30:00|184.88|182.08|184.69|181.89|184.97|182.17|184.41|181.61|0
1619573700000|2021-04-28 01:35:00|184.6|181.8|184.69|181.89|184.78|181.98|184.41|181.61|0
1619574000000|2021-04-28 01:40:00|184.78|181.98|184.59|181.79|184.78|181.98|184.59|181.79|0
1619574300000|2021-04-28 01:45:00|184.5|181.7|184.31|181.51|184.59|181.79|184.22|181.42|0
1619574600000|2021-04-28 01:50:00|184.22|181.42|184.31|181.51|184.31|181.51|184.13|181.33|0
1619574900000|2021-04-28 01:55:00|184.41|181.61|184.22|181.42|184.41|181.61|184.22|181.42|0
1619575200000|2021-04-28 02:00:00|184.31|181.51|184.22|181.42|184.4|181.6|184.12|181.32|0
1619575500000|2021-04-28 02:05:00|184.31|181.51|184.31|181.51|184.4|181.6|184.22|181.42|0
1619575800000|2021-04-28 02:10:00|184.4|181.6|184.21|181.41|184.4|181.6|184.21|181.41|0
1619576100000|2021-04-28 02:15:00|184.12|181.32|183.93|181.13|184.21|181.41|183.93|181.13|0
1619576400000|2021-04-28 02:20:00|184.03|181.23|184.03|181.23|184.12|181.32|183.93|181.13|0
1619576700000|2021-04-28 02:25:00|184.02|181.22|184.02|181.22|184.02|181.22|183.84|181.04|0
1619577000000|2021-04-28 02:30:00|183.93|181.13|184.3|181.5|184.3|181.5|183.93|181.13|0
1619577300000|2021-04-28 02:35:00|184.39|181.59|184.2|181.4|184.39|181.59|184.07|181.27|0
1619577600000|2021-04-28 02:40:00|184.16|181.36|184.2|181.4|184.25|181.45|184.02|181.22|0
1619577900000|2021-04-28 02:45:00|184.29|181.49|184.29|181.49|184.39|181.59|184.29|181.49|0
1619578200000|2021-04-28 02:50:00|184.38|181.58|184.38|181.58|184.38|181.58|184.2|181.4|0
1619578500000|2021-04-28 02:55:00|184.48|181.68|184.29|181.49|184.48|181.68|184.2|181.4|0
1619578800000|2021-04-28 03:00:00|184.38|181.58|184.29|181.49|184.38|181.58|184.1|181.3|0
1619579100000|2021-04-28 03:05:00|184.19|181.39|184.29|181.49|184.29|181.49|184.01|181.21|0
1619579400000|2021-04-28 03:10:00|184.33|181.53|184.28|181.48|184.47|181.67|184.28|181.48|0
1619579700000|2021-04-28 03:15:00|184.19|181.39|184.37|181.57|184.37|181.57|184.19|181.39|0
1619580000000|2021-04-28 03:20:00|184.28|181.48|184.28|181.48|184.37|181.57|184.28|181.48|0
1619580300000|2021-04-28 03:25:00|184.19|181.39|184|181.2|184.19|181.39|184|181.2|0
1619580600000|2021-04-28 03:30:00|184.09|181.29|183.91|181.11|184.09|181.29|183.81|181.01|0
1619580900000|2021-04-28 03:35:00|184|181.2|184|181.2|184.09|181.29|183.91|181.11|0
1619581200000|2021-04-28 03:40:00|184.09|181.29|184.09|181.29|184.18|181.38|184|181.2|0
1619581500000|2021-04-28 03:45:00|183.99|181.19|184.09|181.29|184.09|181.29|183.9|181.1|0
1619581800000|2021-04-28 03:50:00|184.08|181.28|183.99|181.19|184.08|181.28|183.99|181.19|0
1619582100000|2021-04-28 03:55:00|184.08|181.28|183.99|181.19|184.08|181.28|183.99|181.19|0
1619582400000|2021-04-28 04:00:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1619583000000|2021-04-28 04:10:00|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1619583300000|2021-04-28 04:15:00|184.08|181.28|183.98|181.18|184.08|181.28|183.94|181.14|0
1619583600000|2021-04-28 04:20:00|183.89|181.09|183.8|181|183.89|181.09|183.8|181|0
1619583900000|2021-04-28 04:25:00|183.89|181.09|183.89|181.09|183.98|181.18|183.89|181.09|0
1619584200000|2021-04-28 04:30:00|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1619584500000|2021-04-28 04:35:00|183.88|181.08|183.79|180.99|183.88|181.08|183.79|180.99|0
1619585100000|2021-04-28 04:45:00|183.88|181.08|183.79|180.99|183.88|181.08|183.79|180.99|0
1619585400000|2021-04-28 04:50:00|183.88|181.08|183.97|181.17|183.97|181.17|183.88|181.08|0
1619585700000|2021-04-28 04:55:00|184.06|181.26|184.15|181.35|184.15|181.35|184.06|181.26|0
1619586000000|2021-04-28 05:00:00|184.06|181.26|183.97|181.17|184.06|181.26|183.78|180.98|0
1619586300000|2021-04-28 05:05:00|184.06|181.26|183.87|181.07|184.06|181.26|183.87|181.07|0
1619586600000|2021-04-28 05:10:00|183.78|180.98|183.78|180.98|183.87|181.07|183.78|180.98|0
1619586900000|2021-04-28 05:15:00|183.87|181.07|183.96|181.16|183.96|181.16|183.87|181.07|0
1619587200000|2021-04-28 05:20:00|183.87|181.07|183.77|180.97|183.96|181.16|183.77|180.97|0
1619587500000|2021-04-28 05:25:00|183.82|181.02|183.86|181.06|183.87|181.07|183.77|180.97|0
1619587800000|2021-04-28 05:30:00|183.77|180.97|183.68|180.88|183.86|181.06|183.68|180.88|0
1619588100000|2021-04-28 05:35:00|183.77|180.97|183.95|181.15|184.05|181.25|183.73|180.93|0
1619588400000|2021-04-28 05:40:00|183.86|181.06|184.41|181.61|184.41|181.61|183.86|181.06|0
1619588700000|2021-04-28 05:45:00|184.51|181.71|184.41|181.61|184.6|181.8|184.41|181.61|0
1619589000000|2021-04-28 05:50:00|184.32|181.52|184.32|181.52|184.5|181.7|184.32|181.52|0
1619589300000|2021-04-28 05:55:00|184.41|181.61|184.5|181.7|184.59|181.79|184.32|181.52|0
1619589600000|2021-04-28 06:00:00|184.41|181.61|184.31|181.51|184.5|181.7|184.13|181.33|0
1619589900000|2021-04-28 06:05:00|184.41|181.61|184.5|181.7|184.59|181.79|184.22|181.42|0
1619590200000|2021-04-28 06:10:00|184.59|181.79|184.4|181.6|184.68|181.88|184.4|181.6|0
1619590500000|2021-04-28 06:15:00|184.31|181.51|184.49|181.69|184.49|181.69|184.22|181.42|0
1619590800000|2021-04-28 06:20:00|184.4|181.6|184.49|181.69|184.68|181.88|184.4|181.6|0
1619591100000|2021-04-28 06:25:00|184.4|181.6|184.4|181.6|184.58|181.78|184.3|181.5|0
1619591400000|2021-04-28 06:30:00|184.35|181.55|184.21|181.41|184.35|181.55|184.12|181.32|0
1619591700000|2021-04-28 06:35:00|184.12|181.32|184.21|181.41|184.21|181.41|184.12|181.32|0
1619592000000|2021-04-28 06:40:00|184.12|181.32|184.11|181.31|184.21|181.41|184.02|181.22|0
1619592300000|2021-04-28 06:45:00|184.02|181.22|183.93|181.13|184.02|181.22|183.93|181.13|0
1619592600000|2021-04-28 06:50:00|183.84|181.04|183.83|181.03|183.93|181.13|183.74|180.94|0
1619592900000|2021-04-28 06:55:00|183.74|180.94|183.92|181.12|184.02|181.22|183.74|180.94|0
1619593200000|2021-04-28 07:00:00|184.02|181.22|183.92|181.12|184.02|181.22|183.46|180.66|0
1619593500000|2021-04-28 07:05:00|183.72|181.32|183.9|181.5|184.37|181.97|183.54|181.14|0
1619593800000|2021-04-28 07:10:00|183.81|181.41|184.46|182.06|184.46|182.06|183.81|181.41|0
1619594100000|2021-04-28 07:15:00|184.55|182.15|184.36|181.96|184.55|182.15|184.18|181.78|0
1619594400000|2021-04-28 07:20:00|184.46|182.06|185.66|183.26|186.5|184.1|184.46|182.06|0
1619594700000|2021-04-28 07:25:00|185.85|183.45|185.94|183.54|186.13|183.73|185.66|183.26|0
1619595000000|2021-04-28 07:30:00|186.03|183.63|185.84|183.44|186.22|183.82|185.66|183.26|0
1619595300000|2021-04-28 07:35:00|185.75|183.35|185.19|182.79|185.84|183.44|185.19|182.79|0
1619595600000|2021-04-28 07:40:00|185.1|182.7|185.37|182.97|185.38|182.98|185.1|182.7|0
1619595900000|2021-04-28 07:45:00|185.28|182.88|185.37|182.97|185.65|183.25|185.28|182.88|0
1619596200000|2021-04-28 07:50:00|185.46|183.06|185.56|183.16|185.65|183.25|185.28|182.88|0
1619596500000|2021-04-28 07:55:00|185.65|183.25|185.46|183.06|185.83|183.43|185.18|182.78|0
1619596800000|2021-04-28 08:00:00|185.51|183.11|185.65|183.25|185.83|183.43|185.27|182.87|0
1619597100000|2021-04-28 08:05:00|185.74|183.34|185.64|183.24|185.92|183.52|185.46|183.06|0
1619597400000|2021-04-28 08:10:00|185.6|183.2|185.92|183.52|186.01|183.61|185.6|183.2|0
1619597700000|2021-04-28 08:15:00|186.01|183.61|185.83|183.43|186.01|183.61|185.73|183.33|0
1619598000000|2021-04-28 08:20:00|185.92|183.52|185.82|183.42|186.1|183.7|185.82|183.42|0
1619598300000|2021-04-28 08:25:00|185.92|183.52|185.36|182.96|186.01|183.61|185.36|182.96|0
1619598600000|2021-04-28 08:30:00|185.26|182.86|184.98|182.58|185.36|182.96|184.89|182.49|0
1619598900000|2021-04-28 08:35:00|185.08|182.68|184.8|182.4|185.08|182.68|184.7|182.3|0
1619599200000|2021-04-28 08:40:00|184.7|182.3|184.7|182.3|184.8|182.4|184.42|182.02|0
1619599500000|2021-04-28 08:45:00|184.66|182.26|184.7|182.3|184.7|182.3|184.42|182.02|0
1619599800000|2021-04-28 08:50:00|184.79|182.39|184.38|181.98|184.79|182.39|184.33|181.93|0
1619600100000|2021-04-28 08:55:00|184.33|181.93|184.51|182.11|184.51|182.11|184.33|181.93|0
1619600400000|2021-04-28 09:00:00|184.88|182.48|184.69|182.29|184.97|182.57|184.14|181.74|0
1619600700000|2021-04-28 09:05:00|184.79|182.39|185.16|182.76|185.16|182.76|184.79|182.39|0
1619601000000|2021-04-28 09:10:00|185.06|182.66|184.69|182.29|185.16|182.76|184.6|182.2|0
1619601300000|2021-04-28 09:15:00|184.78|182.38|184.97|182.57|184.97|182.57|184.69|182.29|0
1619601600000|2021-04-28 09:20:00|185.06|182.66|185.15|182.75|185.34|182.94|185.06|182.66|0
1619601900000|2021-04-28 09:25:00|185.06|182.66|185.15|182.75|185.24|182.84|184.78|182.38|0
1619602200000|2021-04-28 09:30:00|185.24|182.84|185.43|183.03|185.43|183.03|185.15|182.75|0
1619602500000|2021-04-28 09:35:00|185.33|182.93|185.33|182.93|185.52|183.12|185.24|182.84|0
1619602800000|2021-04-28 09:40:00|185.24|182.84|184.77|182.37|185.42|183.02|184.77|182.37|0
1619603100000|2021-04-28 09:45:00|184.68|182.28|184.96|182.56|185.05|182.65|184.68|182.28|0
1619603400000|2021-04-28 09:50:00|185.05|182.65|184.49|182.09|185.05|182.65|184.49|182.09|0
1619603700000|2021-04-28 09:55:00|184.4|182|184.49|182.09|184.67|182.27|184.03|181.63|0
1619604000000|2021-04-28 10:00:00|184.44|182.04|184.39|181.99|184.77|182.37|184.39|181.99|0
1619604300000|2021-04-28 10:05:00|184.49|182.09|184.58|182.18|184.76|182.36|184.21|181.81|0
1619604600000|2021-04-28 10:10:00|184.67|182.27|184.67|182.27|184.67|182.27|184.48|182.08|0
1619604900000|2021-04-28 10:15:00|184.76|182.36|184.57|182.17|185.04|182.64|184.57|182.17|0
1619605200000|2021-04-28 10:20:00|184.67|182.27|184.39|181.99|184.76|182.36|184.3|181.9|0
1619605500000|2021-04-28 10:25:00|184.34|181.94|184.2|181.8|184.34|181.94|184.2|181.8|0
1619605800000|2021-04-28 10:30:00|184.29|181.89|183.76|181.36|184.29|181.89|183.04|180.64|0
1619606100000|2021-04-28 10:35:00|183.85|181.45|183.38|180.98|183.85|181.45|183.29|180.89|0
1619606400000|2021-04-28 10:40:00|183.29|180.89|183.57|181.17|183.85|181.45|183.11|180.71|0
1619606700000|2021-04-28 10:45:00|183.66|181.26|183.84|181.44|183.84|181.44|183.57|181.17|0
1619607000000|2021-04-28 10:50:00|183.75|181.35|183.75|181.35|183.93|181.53|183.66|181.26|0
1619607300000|2021-04-28 10:55:00|183.66|181.26|183.56|181.16|183.7|181.3|183.47|181.07|0
1619607600000|2021-04-28 11:00:00|183.75|181.35|183.47|181.07|183.84|181.44|183.19|180.79|0
1619607900000|2021-04-28 11:05:00|183.56|181.16|183.19|180.79|183.56|181.16|183.1|180.7|0
1619608200000|2021-04-28 11:10:00|183.1|180.7|183.65|181.25|183.74|181.34|183.1|180.7|0
1619608500000|2021-04-28 11:15:00|183.74|181.34|183.18|180.78|183.74|181.34|183.09|180.69|0
1619608800000|2021-04-28 11:20:00|183.09|180.69|183|180.6|183.18|180.78|182.91|180.51|0
1619609100000|2021-04-28 11:25:00|183.09|180.69|183.37|180.97|183.37|180.97|183|180.6|0
1619609400000|2021-04-28 11:30:00|183.46|181.06|184.38|181.98|184.48|182.08|183.46|181.06|0
1619609700000|2021-04-28 11:35:00|184.57|182.17|185.03|182.63|185.03|182.63|184.38|181.98|0
1619610000000|2021-04-28 11:40:00|184.94|182.54|185.68|183.28|185.68|183.28|184.66|182.26|0
1619610300000|2021-04-28 11:45:00|185.87|183.47|184.84|182.44|186.15|183.75|184.75|182.35|0
1619610600000|2021-04-28 11:50:00|184.93|182.53|185.49|183.09|185.49|183.09|184.75|182.35|0
1619610900000|2021-04-28 11:55:00|185.4|183|185.21|182.81|185.4|183|185.12|182.72|0
1619611200000|2021-04-28 12:00:00|185.12|182.72|185.02|182.62|185.4|183|185.02|182.62|0
1619611500000|2021-04-28 12:05:00|184.93|182.53|184.74|182.34|185.02|182.62|184.74|182.34|0
1619611800000|2021-04-28 12:10:00|184.83|182.43|185.02|182.62|185.11|182.71|184.74|182.34|0
1619612100000|2021-04-28 12:15:00|184.92|182.52|184.64|182.24|185.11|182.71|184.64|182.24|0
1619612400000|2021-04-28 12:20:00|184.55|182.15|184.64|182.24|184.74|182.34|184.46|182.06|0
1619612700000|2021-04-28 12:25:00|184.55|182.15|184.83|182.43|184.92|182.52|184.55|182.15|0
1619613000000|2021-04-28 12:30:00|184.92|182.52|184.82|182.42|184.92|182.52|184.55|182.15|0
1619613300000|2021-04-28 12:35:00|184.73|182.33|184.92|182.52|185.1|182.7|184.73|182.33|0
1619613600000|2021-04-28 12:40:00|185.01|182.61|184.73|182.33|185.01|182.61|184.63|182.23|0
1619613900000|2021-04-28 12:45:00|184.82|182.42|184.82|182.42|185.01|182.61|184.54|182.14|0
1619614200000|2021-04-28 12:50:00|184.91|182.51|184.54|182.14|184.91|182.51|184.54|182.14|0
1619614500000|2021-04-28 12:55:00|184.45|182.05|184.35|181.95|184.54|182.14|184.35|181.95|0
1619614800000|2021-04-28 13:00:00|184.26|181.86|184.07|181.67|184.26|181.86|183.89|181.49|0
1619615100000|2021-04-28 13:05:00|184.16|181.76|184.25|181.85|184.35|181.95|184.07|181.67|0
1619615400000|2021-04-28 13:10:00|184.16|181.76|184.16|181.76|184.35|181.95|184.07|181.67|0
1619615700000|2021-04-28 13:15:00|184.25|181.85|184.16|181.76|184.25|181.85|184.07|181.67|0
1619616000000|2021-04-28 13:20:00|184.25|181.85|184.16|181.76|184.34|181.94|184.06|181.66|0
1619616300000|2021-04-28 13:25:00|184.25|181.85|183.78|181.38|184.53|182.13|183.78|181.38|0
1619616600000|2021-04-28 13:30:00|183.69|181.29|184.99|182.59|185.55|183.15|183.23|180.83|0
1619616900000|2021-04-28 13:35:00|185.17|182.77|184.61|182.21|185.64|183.24|184.52|182.12|0
1619617200000|2021-04-28 13:40:00|184.71|182.31|184.06|181.66|185.17|182.77|183.87|181.47|0
1619617500000|2021-04-28 13:45:00|183.96|181.56|182.76|180.36|183.96|181.56|182.67|180.27|0
1619617800000|2021-04-28 13:50:00|182.67|180.27|182.85|180.45|183.13|180.73|182.67|180.27|0
1619618100000|2021-04-28 13:55:00|182.94|180.54|181.84|179.44|182.94|180.54|181.75|179.35|0
1619618400000|2021-04-28 14:00:00|181.56|179.16|182.29|179.89|182.76|180.36|181.56|179.16|0
1619618700000|2021-04-28 14:05:00|182.39|179.99|182.02|179.62|182.39|179.99|181.74|179.34|0
1619619000000|2021-04-28 14:10:00|182.11|179.71|182.11|179.71|182.48|180.08|182.02|179.62|0
1619619300000|2021-04-28 14:15:00|182.2|179.8|182.11|179.71|182.29|179.89|181.92|179.52|0
1619619600000|2021-04-28 14:20:00|182.01|179.61|182.66|180.26|182.66|180.26|181.83|179.43|0
1619619900000|2021-04-28 14:25:00|182.56|180.16|182.65|180.25|182.93|180.53|182.47|180.07|0
1619620200000|2021-04-28 14:30:00|182.56|180.16|183.3|180.9|183.3|180.9|182.38|179.98|0
1619620500000|2021-04-28 14:35:00|183.39|180.99|183.48|181.08|184.04|181.64|183.2|180.8|0
1619620800000|2021-04-28 14:40:00|183.67|181.27|183.11|180.71|183.67|181.27|182.93|180.53|0
1619621100000|2021-04-28 14:45:00|183.02|180.62|183.2|180.8|183.57|181.17|182.83|180.43|0
1619621400000|2021-04-28 14:50:00|183.11|180.71|183.29|180.89|183.38|180.98|182.74|180.34|0
1619621700000|2021-04-28 14:55:00|183.2|180.8|183.01|180.61|183.47|181.07|182.64|180.24|0
1619622000000|2021-04-28 15:00:00|183.1|180.7|183.29|180.89|183.29|180.89|182.83|180.43|0
1619622300000|2021-04-28 15:05:00|183.38|180.98|183.28|180.88|183.84|181.44|183.01|180.61|0
1619622600000|2021-04-28 15:10:00|183.19|180.79|183.28|180.88|183.28|180.88|182.92|180.52|0
1619622900000|2021-04-28 15:15:00|183.38|180.98|183.37|180.97|184.21|181.81|183.37|180.97|0
1619623200000|2021-04-28 15:20:00|183.28|180.88|183.56|181.16|183.65|181.25|183.19|180.79|0
1619623500000|2021-04-28 15:25:00|183.37|180.97|183.46|181.06|184.02|181.62|183.37|180.97|0
1619623800000|2021-04-28 15:30:00|183.55|181.15|184.02|181.62|184.29|181.89|183.46|181.06|0
1619624100000|2021-04-28 15:35:00|183.92|181.52|183.64|181.24|183.92|181.52|183.55|181.15|0
1619624400000|2021-04-28 15:40:00|183.74|181.34|184.75|182.35|184.75|182.35|183.64|181.24|0
1619624700000|2021-04-28 15:45:00|184.85|182.45|185.31|182.91|185.31|182.91|184.29|181.89|0
1619625000000|2021-04-28 15:50:00|185.22|182.82|185.96|183.56|185.96|183.56|185.12|182.72|0
1619625300000|2021-04-28 15:55:00|185.87|183.47|185.8|183.4|185.96|183.56|184.27|181.87|0
1619625600000|2021-04-28 16:00:00|185.99|183.59|186.06|183.66|186.99|184.59|185.87|183.47|0
1619625900000|2021-04-28 16:05:00|185.96|183.56|185.12|182.72|186.06|183.66|185.12|182.72|0
1619626200000|2021-04-28 16:10:00|185.03|182.63|185.59|183.19|185.59|183.19|185.03|182.63|0
1619626500000|2021-04-28 16:15:00|185.4|183|185.03|182.63|185.59|183.19|185.03|182.63|0
1619626800000|2021-04-28 16:20:00|185.12|182.72|185.3|182.9|185.4|183|185.03|182.63|0
1619627100000|2021-04-28 16:25:00|185.21|182.81|185.21|182.81|185.3|182.9|185.02|182.62|0
1619627400000|2021-04-28 16:30:00|185.12|182.72|185.3|182.9|185.4|183|185.02|182.62|0
1619627700000|2021-04-28 16:35:00|185.39|182.99|184.84|182.44|185.58|183.18|184.74|182.34|0
1619628000000|2021-04-28 16:40:00|184.74|182.34|184.93|182.53|184.93|182.53|184.65|182.25|0
1619628300000|2021-04-28 16:45:00|185.02|182.62|184.46|182.06|185.02|182.62|184.46|182.06|0
1619628600000|2021-04-28 16:50:00|184.37|181.97|184.64|182.24|184.83|182.43|184.28|181.88|0
1619628900000|2021-04-28 16:55:00|184.55|182.15|184.55|182.15|184.83|182.43|184.46|182.06|0
1619629200000|2021-04-28 17:00:00|184.46|182.06|184.55|182.15|184.73|182.33|184.46|182.06|0
1619629500000|2021-04-28 17:05:00|184.64|182.24|184.73|182.33|185.01|182.61|184.55|182.15|0
1619629800000|2021-04-28 17:10:00|184.64|182.24|184.92|182.52|184.92|182.52|184.45|182.05|0
1619630100000|2021-04-28 17:15:00|184.91|182.51|184.63|182.23|184.91|182.51|184.54|182.14|0
1619630400000|2021-04-28 17:20:00|184.73|182.33|184.91|182.51|185.01|182.61|184.63|182.23|0
1619630700000|2021-04-28 17:25:00|184.82|182.42|184.54|182.14|184.82|182.42|184.45|182.05|0
1619631000000|2021-04-28 17:30:00|184.63|182.23|184.63|182.23|184.82|182.42|184.44|182.04|0
1619631300000|2021-04-28 17:35:00|184.72|182.32|185.28|182.88|185.46|183.06|184.63|182.23|0
1619631600000|2021-04-28 17:40:00|185.18|182.78|185.37|182.97|185.37|182.97|185.09|182.69|0
1619631900000|2021-04-28 17:45:00|185.46|183.06|185.55|183.15|185.93|183.53|185.37|182.97|0
1619632200000|2021-04-28 17:50:00|185.65|183.25|186.02|183.62|186.3|183.9|185.65|183.25|0
1619632500000|2021-04-28 17:55:00|186.11|183.71|186.29|183.89|186.57|184.17|185.88|183.48|0
1619632800000|2021-04-28 18:00:00|186.34|183.94|183.98|181.58|187.42|185.02|181.79|179.39|0
1619633100000|2021-04-28 18:05:00|183.8|181.4|184.17|181.77|184.82|182.42|183.61|181.21|0
1619633400000|2021-04-28 18:10:00|184.44|182.04|185.35|182.95|186.47|184.07|184.44|182.04|0
1619633700000|2021-04-28 18:15:00|185.44|183.04|184.98|182.58|185.72|183.32|184.79|182.39|0
1619634000000|2021-04-28 18:20:00|185.16|182.76|184.79|182.39|185.16|182.76|184.23|181.83|0
1619634300000|2021-04-28 18:25:00|184.7|182.3|185.25|182.85|185.62|183.22|184.7|182.3|0
1619634600000|2021-04-28 18:30:00|185.16|182.76|185.53|183.13|186.83|184.43|185.16|182.76|0
1619634900000|2021-04-28 18:35:00|185.43|183.03|181.65|179.25|185.53|183.13|181.38|178.98|0
1619635200000|2021-04-28 18:40:00|181.56|179.16|181.01|178.61|181.74|179.34|180.92|178.52|0
1619635500000|2021-04-28 18:45:00|181.1|178.7|182.38|179.98|182.56|180.16|180.28|177.88|0
1619635800000|2021-04-28 18:50:00|182.47|180.07|182.1|179.7|182.47|180.07|181.74|179.34|0
1619636100000|2021-04-28 18:55:00|182.01|179.61|182.65|180.25|183.02|180.62|182.01|179.61|0
1619636400000|2021-04-28 19:00:00|182.56|180.16|183.11|180.71|183.3|180.9|182.01|179.61|0
1619636700000|2021-04-28 19:05:00|182.93|180.53|182.47|180.07|183.57|181.17|182.28|179.88|0
1619637000000|2021-04-28 19:10:00|182.65|180.25|184.77|182.37|186.91|184.51|182.37|179.97|0
1619637300000|2021-04-28 19:15:00|184.86|182.46|184.95|182.55|185.51|183.11|184.03|181.63|0
1619637600000|2021-04-28 19:20:00|185.05|182.65|184.77|182.37|185.14|182.74|184.4|182|0
1619637900000|2021-04-28 19:25:00|184.67|182.27|184.02|181.62|184.95|182.55|183.75|181.35|0
1619638200000|2021-04-28 19:30:00|184.12|181.72|185.04|182.64|185.32|182.92|184.12|181.72|0
1619638500000|2021-04-28 19:35:00|184.85|182.45|183.93|181.53|185.04|182.64|183.19|180.79|0
1619638800000|2021-04-28 19:40:00|183.84|181.44|184.3|181.9|184.48|182.08|183.47|181.07|0
1619639100000|2021-04-28 19:45:00|184.39|181.99|185.03|182.63|185.04|182.64|184.02|181.62|0
1619639400000|2021-04-28 19:50:00|184.94|182.54|185.57|183.17|186.24|183.84|184.54|182.14|0
1619639700000|2021-04-28 19:55:00|185.85|183.45|185.28|182.88|186.03|183.63|184.73|182.33|0
1619640000000|2021-04-28 20:00:00|184.54|182.14|184.26|181.86|185|182.6|184.07|181.67|0
1619640300000|2021-04-28 20:05:00|184.16|181.76|183.79|181.39|184.16|181.76|182.96|180.56|0
1619640600000|2021-04-28 20:10:00|183.7|181.3|184.3|181.9|184.35|181.95|183.51|181.11|0
1619640900000|2021-04-28 20:15:00|184.36|181.56|184.84|182.04|184.99|182.19|184.33|181.53|0
1619641200000|2021-04-28 20:20:00|184.82|182.02|184.76|181.96|184.91|182.11|184.63|181.83|0
1619641500000|2021-04-28 20:25:00|184.71|181.91|184.72|181.92|184.87|182.07|184.61|181.81|0
1619641800000|2021-04-28 20:30:00|184.13|181.33|182.46|179.66|184.13|181.33|181.63|178.83|0
1619642100000|2021-04-28 20:35:00|182.64|179.84|182.18|179.38|182.64|179.84|181.45|178.65|0
1619642400000|2021-04-28 20:40:00|182.09|179.29|182.55|179.75|182.55|179.75|182.09|179.29|0
1619642700000|2021-04-28 20:45:00|182.82|180.02|182.27|179.47|182.82|180.02|182.18|179.38|0
1619643000000|2021-04-28 20:50:00|182.36|179.56|182.36|179.56|182.54|179.74|182.27|179.47|0
1619643300000|2021-04-28 20:55:00|182.54|179.74|182.36|179.56|183.01|180.21|182.36|179.56|0
1619643600000|2021-04-28 21:00:00|182.46|179.66|182.64|179.84|182.68|179.88|182.46|179.66|0
1619643900000|2021-04-28 21:05:00|182.63|179.83|182.66|179.86|182.77|179.97|182.63|179.83|0
1619644200000|2021-04-28 21:10:00|182.64|179.84|182.74|179.94|182.78|179.98|182.62|179.82|0
1619644500000|2021-04-28 21:15:00|182.72|179.92|183.07|180.27|183.22|180.42|182.72|179.92|0
1619644800000|2021-04-28 21:20:00|183.1|180.3|182.78|179.98|183.14|180.34|182.7|179.9|0
1619645100000|2021-04-28 21:25:00|182.77|179.97|183|180.2|183.09|180.29|182.66|179.86|0
1619645400000|2021-04-28 21:30:00|182.97|180.17|183.01|180.21|183.05|180.25|182.9|180.1|0
1619645700000|2021-04-28 21:35:00|183.05|180.25|183.05|180.25|183.06|180.26|182.86|180.06|0
1619646000000|2021-04-28 21:40:00|183.01|180.21|182.97|180.17|183.02|180.22|182.86|180.06|0
1619646300000|2021-04-28 21:45:00|182.99|180.19|182.82|180.02|182.99|180.19|182.82|180.02|0
1619646600000|2021-04-28 21:50:00|182.84|180.04|182.83|180.03|182.84|180.04|182.63|179.83|0
1619646900000|2021-04-28 21:55:00|182.79|179.99|182.6|179.8|182.79|179.99|182.6|179.8|0
1619647200000|2021-04-28 22:00:00|182.34|179.54|182.47|179.67|182.84|180.04|182.34|179.54|0
1619647500000|2021-04-28 22:05:00|182.38|179.58|182.56|179.76|182.65|179.85|182.38|179.58|0
1619647800000|2021-04-28 22:10:00|182.38|179.58|182.01|179.21|182.38|179.58|181.91|179.11|0
1619648100000|2021-04-28 22:15:00|181.91|179.11|181.73|178.93|181.91|179.11|181.64|178.84|0
1619648400000|2021-04-28 22:20:00|181.64|178.84|181.91|179.11|181.91|179.11|181.64|178.84|0
1619648700000|2021-04-28 22:25:00|181.82|179.02|181.82|179.02|181.91|179.11|181.82|179.02|0
1619649000000|2021-04-28 22:30:00|181.73|178.93|181.91|179.11|181.91|179.11|181.72|178.92|0
1619649300000|2021-04-28 22:35:00|182|179.2|182|179.2|182|179.2|181.91|179.11|0
1619649600000|2021-04-28 22:40:00|182.09|179.29|182.09|179.29|182.36|179.56|182|179.2|0
1619649900000|2021-04-28 22:45:00|182.18|179.38|182.18|179.38|182.18|179.38|181.99|179.19|0
1619650200000|2021-04-28 22:50:00|182.09|179.29|181.99|179.19|182.09|179.29|181.99|179.19|0
1619650500000|2021-04-28 22:55:00|181.9|179.1|181.71|178.91|181.9|179.1|181.71|178.91|0
1619650800000|2021-04-28 23:00:00|181.53|178.73|181.71|178.91|181.71|178.91|181.44|178.64|0
1619651100000|2021-04-28 23:05:00|181.8|179|181.89|179.09|181.9|179.1|181.8|179|0
1619651400000|2021-04-28 23:10:00|181.99|179.19|181.98|179.18|182.08|179.28|181.89|179.09|0
1619651700000|2021-04-28 23:15:00|181.89|179.09|181.98|179.18|181.98|179.18|181.89|179.09|0
1619652300000|2021-04-28 23:25:00|181.89|179.09|181.89|179.09|181.98|179.18|181.89|179.09|0
1619652600000|2021-04-28 23:30:00|181.8|179|181.79|178.99|181.89|179.09|181.79|178.99|0
1619652900000|2021-04-28 23:35:00|181.7|178.9|181.61|178.81|181.7|178.9|181.61|178.81|0
1619653200000|2021-04-28 23:40:00|181.7|178.9|181.51|178.71|181.7|178.9|181.51|178.71|0
1619653500000|2021-04-28 23:45:00|181.61|178.81|181.6|178.8|181.61|178.81|181.42|178.62|0
1619653800000|2021-04-28 23:50:00|181.56|178.76|181.24|178.44|181.56|178.76|181.24|178.44|0
1619654100000|2021-04-28 23:55:00|181.14|178.34|180.96|178.16|181.14|178.34|180.78|177.98|0
1619654400000|2021-04-29 00:00:00|181.05|178.25|180.87|178.07|181.23|178.43|180.87|178.07|0
1619654700000|2021-04-29 00:05:00|180.77|177.97|180.41|177.61|180.87|178.07|180.32|177.52|0
1619655000000|2021-04-29 00:10:00|180.22|177.42|180.31|177.51|180.41|177.61|179.77|176.97|0
1619655300000|2021-04-29 00:15:00|180.22|177.42|180.49|177.69|180.5|177.7|180.22|177.42|0
1619655600000|2021-04-29 00:20:00|180.4|177.6|180.04|177.24|180.49|177.69|180.04|177.24|0
1619655900000|2021-04-29 00:25:00|180.13|177.33|180.31|177.51|180.4|177.6|180.13|177.33|0
1619656200000|2021-04-29 00:30:00|180.22|177.42|180.21|177.41|180.22|177.42|179.85|177.05|0
1619656500000|2021-04-29 00:35:00|180.12|177.32|180.03|177.23|180.21|177.41|180.03|177.23|0
1619656800000|2021-04-29 00:40:00|180.12|177.32|180.3|177.5|180.39|177.59|180.12|177.32|0
1619657100000|2021-04-29 00:45:00|180.21|177.41|180.12|177.32|180.3|177.5|180.12|177.32|0
1619657400000|2021-04-29 00:50:00|180.03|177.23|179.3|176.5|180.03|177.23|179.3|176.5|0
1619657700000|2021-04-29 00:55:00|179.21|176.41|179.29|176.49|179.48|176.68|178.93|176.13|0
1619658000000|2021-04-29 01:00:00|179.11|176.31|179.38|176.58|179.57|176.77|178.93|176.13|0
1619658300000|2021-04-29 01:05:00|179.47|176.67|179.2|176.4|179.57|176.77|179.2|176.4|0
1619658600000|2021-04-29 01:10:00|179.11|176.31|178.93|176.13|179.2|176.4|178.93|176.13|0
1619658900000|2021-04-29 01:15:00|178.74|175.94|178.02|175.22|178.74|175.94|177.75|174.95|0
1619659200000|2021-04-29 01:20:00|177.93|175.13|178.38|175.58|178.47|175.67|177.84|175.04|0
1619659500000|2021-04-29 01:25:00|178.43|175.63|178.29|175.49|178.47|175.67|178.29|175.49|0
1619659800000|2021-04-29 01:30:00|178.38|175.58|178.06|175.26|178.38|175.58|177.83|175.03|0
1619660100000|2021-04-29 01:35:00|177.92|175.12|177.65|174.85|178.19|175.39|177.65|174.85|0
1619660400000|2021-04-29 01:40:00|177.56|174.76|177.56|174.76|177.65|174.85|177.29|174.49|0
1619660700000|2021-04-29 01:45:00|177.47|174.67|177.2|174.4|177.65|174.85|177.11|174.31|0
1619661000000|2021-04-29 01:50:00|177.11|174.31|177.1|174.3|177.19|174.39|177.01|174.21|0
1619661300000|2021-04-29 01:55:00|177.01|174.21|176.29|173.49|177.1|174.3|175.76|172.96|0
1619661600000|2021-04-29 02:00:00|176.34|173.54|176.65|173.85|176.65|173.85|176.34|173.54|0
1619661900000|2021-04-29 02:05:00|176.56|173.76|176.47|173.67|176.56|173.76|176.29|173.49|0
1619662200000|2021-04-29 02:10:00|176.38|173.58|176.38|173.58|176.38|173.58|176.2|173.4|0
1619662500000|2021-04-29 02:15:00|176.29|173.49|176.46|173.66|176.56|173.76|176.29|173.49|0
1619662800000|2021-04-29 02:20:00|176.37|173.57|176.37|173.57|176.55|173.75|176.28|173.48|0
1619663100000|2021-04-29 02:25:00|176.46|173.66|176.55|173.75|176.64|173.84|176.46|173.66|0
1619663400000|2021-04-29 02:30:00|176.46|173.66|176.55|173.75|176.55|173.75|176.37|173.57|0
1619663700000|2021-04-29 02:35:00|176.46|173.66|176.37|173.57|176.55|173.75|176.28|173.48|0
1619664000000|2021-04-29 02:40:00|176.46|173.66|176.46|173.66|176.46|173.66|176.37|173.57|0
1619664300000|2021-04-29 02:45:00|176.37|173.57|176.72|173.92|176.9|174.1|176.36|173.56|0
1619664600000|2021-04-29 02:50:00|176.81|174.01|176.9|174.1|176.99|174.19|176.72|173.92|0
1619664900000|2021-04-29 02:55:00|176.99|174.19|176.81|174.01|176.99|174.19|176.72|173.92|0
1619665200000|2021-04-29 03:00:00|176.9|174.1|176.9|174.1|177.26|174.46|176.9|174.1|0
1619665500000|2021-04-29 03:05:00|176.99|174.19|177.08|174.28|177.17|174.37|176.99|174.19|0
1619665800000|2021-04-29 03:10:00|177.12|174.32|177.07|174.27|177.25|174.45|177.07|174.27|0
1619666100000|2021-04-29 03:15:00|177.12|174.32|177.07|174.27|177.16|174.36|176.98|174.18|0
1619666400000|2021-04-29 03:20:00|176.98|174.18|176.89|174.09|177.07|174.27|176.89|174.09|0
1619666700000|2021-04-29 03:25:00|176.98|174.18|176.89|174.09|176.98|174.18|176.89|174.09|0
1619667000000|2021-04-29 03:30:00|176.8|174|176.8|174|176.8|174|176.71|173.91|0
1619667300000|2021-04-29 03:35:00|176.79|173.99|176.79|173.99|176.79|173.99|176.7|173.9|0
1619667600000|2021-04-29 03:40:00|176.88|174.08|176.88|174.08|176.88|174.08|176.79|173.99|0
1619667900000|2021-04-29 03:45:00|176.97|174.17|176.97|174.17|177.06|174.26|176.88|174.08|0
1619668200000|2021-04-29 03:50:00|177.06|174.26|177.24|174.44|177.42|174.62|177.06|174.26|0
1619668500000|2021-04-29 03:55:00|177.33|174.53|177.24|174.44|177.33|174.53|177.24|174.44|0
1619668800000|2021-04-29 04:00:00|177.15|174.35|177.06|174.26|177.19|174.39|176.97|174.17|0
1619669100000|2021-04-29 04:05:00|177.15|174.35|176.78|173.98|177.15|174.35|176.78|173.98|0
1619669400000|2021-04-29 04:10:00|176.69|173.89|176.42|173.62|176.69|173.89|176.42|173.62|0
1619669700000|2021-04-29 04:15:00|176.33|173.53|176.24|173.44|176.42|173.62|176.15|173.35|0
1619670000000|2021-04-29 04:20:00|176.33|173.53|176.6|173.8|176.69|173.89|176.33|173.53|0
1619670300000|2021-04-29 04:25:00|176.51|173.71|176.46|173.66|176.6|173.8|176.46|173.66|0
1619670600000|2021-04-29 04:30:00|176.42|173.62|176.95|174.15|176.96|174.16|176.42|173.62|0
1619670900000|2021-04-29 04:35:00|177.22|174.42|177.13|174.33|177.22|174.42|176.95|174.15|0
1619671200000|2021-04-29 04:40:00|177.09|174.29|177.04|174.24|177.22|174.42|177.04|174.24|0
1619671500000|2021-04-29 04:45:00|177.13|174.33|177.04|174.24|177.13|174.33|176.95|174.15|0
1619671800000|2021-04-29 04:50:00|177.13|174.33|176.86|174.06|177.13|174.33|176.86|174.06|0
1619672100000|2021-04-29 04:55:00|176.95|174.15|177.22|174.42|177.31|174.51|176.95|174.15|0
1619672400000|2021-04-29 05:00:00|177.31|174.51|177.12|174.32|177.31|174.51|177.12|174.32|0
1619672700000|2021-04-29 05:05:00|177.21|174.41|177.03|174.23|177.3|174.5|176.94|174.14|0
1619673000000|2021-04-29 05:10:00|176.94|174.14|177.21|174.41|177.3|174.5|176.94|174.14|0
1619673300000|2021-04-29 05:15:00|177.3|174.5|177.3|174.5|177.39|174.59|177.12|174.32|0
1619673600000|2021-04-29 05:20:00|177.39|174.59|177.3|174.5|177.39|174.59|177.3|174.5|0
1619673900000|2021-04-29 05:25:00|177.21|174.41|177.29|174.49|177.39|174.59|177.12|174.32|0
1619674200000|2021-04-29 05:30:00|177.2|174.4|177.2|174.4|177.29|174.49|177.11|174.31|0
1619674500000|2021-04-29 05:35:00|177.11|174.31|177.38|174.58|177.38|174.58|177.11|174.31|0
1619674800000|2021-04-29 05:40:00|177.29|174.49|177.38|174.58|177.38|174.58|177.2|174.4|0
1619675100000|2021-04-29 05:45:00|177.29|174.49|176.75|173.95|177.29|174.49|176.75|173.95|0
1619675400000|2021-04-29 05:50:00|176.84|174.04|176.48|173.68|176.93|174.13|176.48|173.68|0
1619675700000|2021-04-29 05:55:00|176.57|173.77|176.83|174.03|176.92|174.12|176.56|173.76|0
1619676000000|2021-04-29 06:00:00|176.74|173.94|176.83|174.03|177.01|174.21|176.56|173.76|0
1619676300000|2021-04-29 06:05:00|176.92|174.12|177.28|174.48|177.28|174.48|176.83|174.03|0
1619676600000|2021-04-29 06:10:00|177.24|174.44|176.92|174.12|177.37|174.57|176.83|174.03|0
1619676900000|2021-04-29 06:15:00|176.83|174.03|176.74|173.94|177.19|174.39|176.74|173.94|0
1619677200000|2021-04-29 06:20:00|176.83|174.03|177.09|174.29|177.1|174.3|176.83|174.03|0
1619677500000|2021-04-29 06:25:00|177.18|174.38|177.18|174.38|177.27|174.47|177|174.2|0
1619677800000|2021-04-29 06:30:00|177.09|174.29|176.91|174.11|177.18|174.38|176.91|174.11|0
1619678100000|2021-04-29 06:35:00|177|174.2|176.91|174.11|177.09|174.29|176.82|174.02|0
1619678400000|2021-04-29 06:40:00|177|174.2|177|174.2|177.36|174.56|177|174.2|0
1619678700000|2021-04-29 06:45:00|177.09|174.29|176.82|174.02|177.09|174.29|176.82|174.02|0
1619679000000|2021-04-29 06:50:00|176.81|174.01|176.72|173.92|176.81|174.01|176.54|173.74|0
1619679300000|2021-04-29 06:55:00|176.63|173.83|176.45|173.65|176.72|173.92|176.45|173.65|0
1619679600000|2021-04-29 07:00:00|176.27|173.47|177.12|174.32|179.8|177|175.73|172.93|0
1619679900000|2021-04-29 07:05:00|176.92|174.52|177.19|174.79|177.19|174.79|176.56|174.16|0
1619680200000|2021-04-29 07:10:00|177.28|174.88|177.73|175.33|177.73|175.33|177.01|174.61|0
1619680500000|2021-04-29 07:15:00|177.82|175.42|177.73|175.33|177.91|175.51|177.46|175.06|0
1619680800000|2021-04-29 07:20:00|177.82|175.42|177.28|174.88|177.82|175.42|177.28|174.88|0
1619681100000|2021-04-29 07:25:00|177.37|174.97|177.63|175.23|177.64|175.24|177.37|174.97|0
1619681400000|2021-04-29 07:30:00|177.72|175.32|177.45|175.05|177.9|175.5|177.36|174.96|0
1619681700000|2021-04-29 07:35:00|177.27|174.87|177.27|174.87|177.36|174.96|176.82|174.42|0
1619682000000|2021-04-29 07:40:00|177.36|174.96|177.45|175.05|177.81|175.41|177.36|174.96|0
1619682300000|2021-04-29 07:45:00|177.54|175.14|177.18|174.78|177.54|175.14|177.09|174.69|0
1619682600000|2021-04-29 07:50:00|177.09|174.69|176.82|174.42|177.18|174.78|176.73|174.33|0
1619682900000|2021-04-29 07:55:00|176.73|174.33|176.73|174.33|176.82|174.42|176.55|174.15|0
1619683200000|2021-04-29 08:00:00|176.72|174.32|175.65|173.25|176.72|174.32|175.11|172.71|0
1619683500000|2021-04-29 08:05:00|175.56|173.16|175.92|173.52|176.01|173.61|175.29|172.89|0
1619683800000|2021-04-29 08:10:00|176|173.6|176|173.6|176|173.6|175.65|173.25|0
1619684100000|2021-04-29 08:15:00|175.91|173.51|176.18|173.78|176.27|173.87|175.91|173.51|0
1619684400000|2021-04-29 08:20:00|176.09|173.69|176.18|173.78|176.36|173.96|176.09|173.69|0
1619684700000|2021-04-29 08:25:00|176.27|173.87|176.62|174.22|176.71|174.31|176.18|173.78|0
1619685000000|2021-04-29 08:30:00|176.71|174.31|176.62|174.22|176.71|174.31|176.53|174.13|0
1619685300000|2021-04-29 08:35:00|176.71|174.31|176.44|174.04|176.71|174.31|176.35|173.95|0
1619685600000|2021-04-29 08:40:00|176.53|174.13|176.44|174.04|176.53|174.13|176.17|173.77|0
1619685900000|2021-04-29 08:45:00|176.35|173.95|176.35|173.95|176.44|174.04|176.08|173.68|0
1619686200000|2021-04-29 08:50:00|176.44|174.04|176.21|173.81|176.44|174.04|176.17|173.77|0
1619686500000|2021-04-29 08:55:00|176.17|173.77|176.25|173.85|176.26|173.86|176.08|173.68|0
1619686800000|2021-04-29 09:00:00|176.17|173.77|176.34|173.94|176.34|173.94|176.16|173.76|0
1619687100000|2021-04-29 09:05:00|176.43|174.03|176.52|174.12|176.61|174.21|176.25|173.85|0
1619687400000|2021-04-29 09:10:00|176.61|174.21|176.7|174.3|176.79|174.39|176.34|173.94|0
1619687700000|2021-04-29 09:15:00|176.79|174.39|176.34|173.94|176.79|174.39|176.25|173.85|0
1619688000000|2021-04-29 09:20:00|176.43|174.03|176.42|174.02|176.43|174.03|176.25|173.85|0
1619688300000|2021-04-29 09:25:00|176.51|174.11|176.24|173.84|176.69|174.29|176.24|173.84|0
1619688600000|2021-04-29 09:30:00|176.33|173.93|176.24|173.84|176.42|174.02|176.24|173.84|0
1619688900000|2021-04-29 09:35:00|176.33|173.93|176.24|173.84|176.42|174.02|176.24|173.84|0
1619689200000|2021-04-29 09:40:00|176.33|173.93|176.33|173.93|176.42|174.02|176.24|173.84|0
1619689500000|2021-04-29 09:45:00|176.37|173.97|176.06|173.66|176.51|174.11|176.06|173.66|0
1619689800000|2021-04-29 09:50:00|175.97|173.57|175.97|173.57|176.06|173.66|175.88|173.48|0
1619690100000|2021-04-29 09:55:00|176.06|173.66|176.14|173.74|176.23|173.83|175.97|173.57|0
1619690400000|2021-04-29 10:00:00|176.23|173.83|175.96|173.56|176.32|173.92|175.87|173.47|0
1619690700000|2021-04-29 10:05:00|176.05|173.65|175.87|173.47|176.14|173.74|175.78|173.38|0
1619691000000|2021-04-29 10:10:00|175.78|173.38|175.69|173.29|175.78|173.38|175.69|173.29|0
1619691300000|2021-04-29 10:15:00|175.78|173.38|175.06|172.66|175.78|173.38|175.06|172.66|0
1619691600000|2021-04-29 10:20:00|175.15|172.75|175.33|172.93|175.6|173.2|175.15|172.75|0
1619691900000|2021-04-29 10:25:00|175.38|172.98|175.06|172.66|175.42|173.02|175.06|172.66|0
1619692200000|2021-04-29 10:30:00|175.15|172.75|175.15|172.75|175.24|172.84|174.97|172.57|0
1619692500000|2021-04-29 10:35:00|175.24|172.84|174.97|172.57|175.33|172.93|174.7|172.3|0
1619692800000|2021-04-29 10:40:00|175.06|172.66|176.3|173.9|176.39|173.99|174.97|172.57|0
1619693100000|2021-04-29 10:45:00|176.39|173.99|176.3|173.9|176.48|174.08|176.3|173.9|0
1619693400000|2021-04-29 10:50:00|176.39|173.99|176.74|174.34|176.83|174.43|176.3|173.9|0
1619693700000|2021-04-29 10:55:00|176.65|174.25|177.01|174.61|177.1|174.7|176.65|174.25|0
1619694000000|2021-04-29 11:00:00|176.83|174.43|176.56|174.16|177.01|174.61|176.56|174.16|0
1619694300000|2021-04-29 11:05:00|176.47|174.07|176.38|173.98|176.56|174.16|176.2|173.8|0
1619694600000|2021-04-29 11:10:00|176.29|173.89|176.65|174.25|176.65|174.25|176.29|173.89|0
1619694900000|2021-04-29 11:15:00|176.56|174.16|177|174.6|177|174.6|176.56|174.16|0
1619695200000|2021-04-29 11:20:00|177.09|174.69|177.09|174.69|177.18|174.78|177|174.6|0
1619695500000|2021-04-29 11:25:00|177|174.6|177.09|174.69|177.18|174.78|177|174.6|0
1619695800000|2021-04-29 11:30:00|177|174.6|177.09|174.69|177.18|174.78|176.73|174.33|0
1619696100000|2021-04-29 11:35:00|177.18|174.78|177.08|174.68|177.18|174.78|176.82|174.42|0
1619696400000|2021-04-29 11:40:00|176.99|174.59|177.17|174.77|177.17|174.77|176.9|174.5|0
1619696700000|2021-04-29 11:45:00|177.08|174.68|176.72|174.32|177.08|174.68|176.72|174.32|0
1619697000000|2021-04-29 11:50:00|176.63|174.23|177.17|174.77|177.17|174.77|176.63|174.23|0
1619697300000|2021-04-29 11:55:00|177.08|174.68|177.26|174.86|177.44|175.04|177.08|174.68|0
1619697600000|2021-04-29 12:00:00|177.35|174.95|176.99|174.59|177.43|175.03|176.9|174.5|0
1619697900000|2021-04-29 12:05:00|176.9|174.5|176.72|174.32|177.07|174.67|176.72|174.32|0
1619698200000|2021-04-29 12:10:00|176.63|174.23|176.71|174.31|176.71|174.31|176.27|173.87|0
1619698500000|2021-04-29 12:15:00|176.62|174.22|176.71|174.31|176.8|174.4|176.53|174.13|0
1619698800000|2021-04-29 12:20:00|176.62|174.22|176.71|174.31|176.89|174.49|176.44|174.04|0
1619699100000|2021-04-29 12:25:00|176.62|174.22|176.53|174.13|176.62|174.22|176.35|173.95|0
1619699400000|2021-04-29 12:30:00|176.49|174.09|176.62|174.22|176.71|174.31|176.08|173.68|0
1619699700000|2021-04-29 12:35:00|176.53|174.13|176.35|173.95|176.79|174.39|176.35|173.95|0
1619700000000|2021-04-29 12:40:00|176.26|173.86|175.81|173.41|176.52|174.12|175.72|173.32|0
1619700300000|2021-04-29 12:45:00|175.9|173.5|175.99|173.59|176.17|173.77|175.9|173.5|0
1619700600000|2021-04-29 12:50:00|175.9|173.5|175.81|173.41|176.16|173.76|175.81|173.41|0
1619700900000|2021-04-29 12:55:00|175.9|173.5|175.72|173.32|175.98|173.58|175.72|173.32|0
1619701200000|2021-04-29 13:00:00|175.81|173.41|176.61|174.21|176.87|174.47|175.63|173.23|0
1619701500000|2021-04-29 13:05:00|176.52|174.12|176.96|174.56|177.41|175.01|176.52|174.12|0
1619701800000|2021-04-29 13:10:00|176.87|174.47|176.78|174.38|177.23|174.83|176.69|174.29|0
1619702100000|2021-04-29 13:15:00|176.87|174.47|176.6|174.2|176.87|174.47|176.6|174.2|0
1619702400000|2021-04-29 13:20:00|176.69|174.29|176.33|173.93|176.78|174.38|176.06|173.66|0
1619702700000|2021-04-29 13:25:00|176.24|173.84|176.15|173.75|176.6|174.2|175.88|173.48|0
1619703000000|2021-04-29 13:30:00|175.71|173.31|177.13|174.73|177.4|175|174.82|172.42|0
1619703300000|2021-04-29 13:35:00|177.04|174.64|177.13|174.73|177.67|175.27|176.68|174.28|0
1619703600000|2021-04-29 13:40:00|177.04|174.64|176.86|174.46|177.58|175.18|176.68|174.28|0
1619703900000|2021-04-29 13:45:00|176.77|174.37|177.04|174.64|177.66|175.26|176.23|173.83|0
1619704200000|2021-04-29 13:50:00|177.13|174.73|178.02|175.62|178.38|175.98|177.13|174.73|0
1619704500000|2021-04-29 13:55:00|178.2|175.8|178.92|176.52|179.01|176.61|178.02|175.62|0
1619704800000|2021-04-29 14:00:00|179.01|176.61|179.95|177.55|180.41|178.01|179.01|176.61|0
1619705100000|2021-04-29 14:05:00|180.05|177.65|180.13|177.73|180.32|177.92|179.23|176.83|0
1619705400000|2021-04-29 14:10:00|180.22|177.82|180.4|178|180.68|178.28|179.32|176.92|0
1619705700000|2021-04-29 14:15:00|180.59|178.19|181.86|179.46|181.86|179.46|179.95|177.55|0
1619706000000|2021-04-29 14:20:00|181.95|179.55|180.76|178.36|182.31|179.91|180.58|178.18|0
1619706300000|2021-04-29 14:25:00|180.85|178.45|181.49|179.09|182.04|179.64|180.85|178.45|0
1619706600000|2021-04-29 14:30:00|181.4|179|182.95|180.55|183.23|180.83|181.31|178.91|0
1619706900000|2021-04-29 14:35:00|183.09|180.69|186.22|183.82|186.22|183.82|182.18|179.78|0
1619707200000|2021-04-29 14:40:00|186.31|183.91|184.74|182.34|186.4|184|184.74|182.34|0
1619707500000|2021-04-29 14:45:00|185.02|182.62|187.24|184.84|187.79|185.39|185.02|182.62|0
1619707800000|2021-04-29 14:50:00|187.42|185.02|186.49|184.09|187.42|185.02|185.38|182.98|0
1619708100000|2021-04-29 14:55:00|186.68|184.28|185.29|182.89|186.95|184.55|185.1|182.7|0
1619708400000|2021-04-29 15:00:00|185.38|182.98|185.1|182.7|185.93|183.53|184.92|182.52|0
1619708700000|2021-04-29 15:05:00|185.01|182.61|182.71|180.31|185.01|182.61|182.38|179.98|0
1619709000000|2021-04-29 15:10:00|182.62|180.22|182.16|179.76|182.8|180.4|181.98|179.58|0
1619709300000|2021-04-29 15:15:00|182.26|179.86|183.26|180.86|183.54|181.14|182.26|179.86|0
1619709600000|2021-04-29 15:20:00|183.17|180.77|182.98|180.58|183.63|181.23|182.98|180.58|0
1619709900000|2021-04-29 15:25:00|183.07|180.67|183.53|181.13|183.9|181.5|182.89|180.49|0
1619710200000|2021-04-29 15:30:00|183.62|181.22|184.82|182.42|185|182.6|183.53|181.13|0
1619710500000|2021-04-29 15:35:00|184.72|182.32|185.09|182.69|185.18|182.78|184.54|182.14|0
1619710800000|2021-04-29 15:40:00|185|182.6|185.96|183.56|186.42|184.02|185|182.6|0
1619711100000|2021-04-29 15:45:00|186.05|183.65|185.77|183.37|186.15|183.75|185.13|182.73|0
1619711400000|2021-04-29 15:50:00|185.87|183.47|186.05|183.65|186.42|184.02|185.31|182.91|0
1619711700000|2021-04-29 15:55:00|186.14|183.74|187.9|185.5|188.56|186.16|186.14|183.74|0
1619712000000|2021-04-29 16:00:00|188.18|185.78|189.65|187.25|190.02|187.62|187.81|185.41|0
1619712300000|2021-04-29 16:05:00|189.55|187.15|192.62|190.22|192.91|190.51|189.55|187.15|0
1619712600000|2021-04-29 16:10:00|192.72|190.32|191.25|188.85|192.95|190.55|190.34|187.94|0
1619712900000|2021-04-29 16:15:00|191.16|188.76|190.88|188.48|192.66|190.26|190.88|188.48|0
1619713200000|2021-04-29 16:20:00|190.97|188.57|191.62|189.22|191.62|189.22|190.59|188.19|0
1619713500000|2021-04-29 16:25:00|191.44|189.04|190.97|188.57|192.66|190.26|190.55|188.15|0
1619713800000|2021-04-29 16:30:00|191.15|188.75|189.56|187.16|191.9|189.5|189.28|186.88|0
1619714100000|2021-04-29 16:35:00|189.65|187.25|187.75|185.35|189.65|187.25|186.68|184.28|0
1619714400000|2021-04-29 16:40:00|187.65|185.25|187|184.6|188.02|185.62|187|184.6|0
1619714700000|2021-04-29 16:45:00|187.09|184.69|186.35|183.95|187.28|184.88|186.26|183.86|0
1619715000000|2021-04-29 16:50:00|186.44|184.04|185.57|183.17|188.53|186.13|183.25|180.85|0
1619715300000|2021-04-29 16:55:00|185.66|183.26|185.93|183.53|186.3|183.9|185.66|183.26|0
1619715600000|2021-04-29 17:00:00|185.84|183.44|187.04|184.64|187.04|184.64|185.84|183.44|0
1619715900000|2021-04-29 17:05:00|186.86|184.46|185.61|183.21|187.04|184.64|185.15|182.75|0
1619716200000|2021-04-29 17:10:00|185.42|183.02|184.99|182.59|185.52|183.12|184.41|182.01|0
1619716500000|2021-04-29 17:15:00|185.08|182.68|184.44|182.04|185.27|182.87|184.25|181.85|0
1619716800000|2021-04-29 17:20:00|184.35|181.95|184.34|181.94|184.71|182.31|184.25|181.85|0
1619717100000|2021-04-29 17:25:00|184.43|182.03|184.52|182.12|185.17|182.77|184.25|181.85|0
1619717400000|2021-04-29 17:30:00|184.34|181.94|184.71|182.31|185.07|182.67|184.25|181.85|0
1619717700000|2021-04-29 17:35:00|184.61|182.21|185.44|183.04|185.44|183.04|184.34|181.94|0
1619718000000|2021-04-29 17:40:00|185.35|182.95|183.69|181.29|185.63|183.23|183.42|181.02|0
1619718300000|2021-04-29 17:45:00|183.6|181.2|183.6|181.2|183.97|181.57|183.33|180.93|0
1619718600000|2021-04-29 17:50:00|183.51|181.11|183.32|180.92|183.78|181.38|183.14|180.74|0
1619718900000|2021-04-29 17:55:00|183.23|180.83|183.96|181.56|184.15|181.75|183.14|180.74|0
1619719200000|2021-04-29 18:00:00|183.78|181.38|184.05|181.65|184.05|181.65|183.41|181.01|0
1619719500000|2021-04-29 18:05:00|183.87|181.47|183.23|180.83|183.87|181.47|183.05|180.65|0
1619719800000|2021-04-29 18:10:00|183.14|180.74|182.31|179.91|183.23|180.83|182.13|179.73|0
1619720100000|2021-04-29 18:15:00|182.13|179.73|179.99|177.59|183.75|181.35|179.47|177.07|0
1619720400000|2021-04-29 18:20:00|179.9|177.5|179.99|177.59|180.08|177.68|179.44|177.04|0
1619720700000|2021-04-29 18:25:00|179.9|177.5|179.8|177.4|180.17|177.77|179.8|177.4|0
1619721000000|2021-04-29 18:30:00|179.71|177.31|178.72|176.32|179.71|177.31|178.54|176.14|0
1619721300000|2021-04-29 18:35:00|178.63|176.23|179.42|177.02|179.69|177.29|178.27|175.87|0
1619721600000|2021-04-29 18:40:00|179.33|176.93|178.17|175.77|179.6|177.2|178.17|175.77|0
1619721900000|2021-04-29 18:45:00|178.08|175.68|178.26|175.86|179.51|177.11|176.74|174.34|0
1619722200000|2021-04-29 18:50:00|178.17|175.77|178.44|176.04|179.06|176.66|178.17|175.77|0
1619722500000|2021-04-29 18:55:00|178.52|176.12|178.61|176.21|179.06|176.66|178.44|176.04|0
1619722800000|2021-04-29 19:00:00|178.34|175.94|177.81|175.41|178.61|176.21|177.36|174.96|0
1619723100000|2021-04-29 19:05:00|177.9|175.5|177.98|175.58|178.34|175.94|177.09|174.69|0
1619723400000|2021-04-29 19:10:00|177.8|175.4|177.98|175.58|178.07|175.67|177.45|175.05|0
1619723700000|2021-04-29 19:15:00|177.89|175.49|178.87|176.47|179.14|176.74|177.89|175.49|0
1619724000000|2021-04-29 19:20:00|178.52|176.12|179.77|177.37|179.95|177.55|178.43|176.03|0
1619724300000|2021-04-29 19:25:00|179.59|177.19|180.22|177.82|180.22|177.82|179.5|177.1|0
1619724600000|2021-04-29 19:30:00|180.04|177.64|179.32|176.92|180.4|178|179.14|176.74|0
1619724900000|2021-04-29 19:35:00|179.5|177.1|179.32|176.92|179.68|177.28|179.05|176.65|0
1619725200000|2021-04-29 19:40:00|179.41|177.01|178.95|176.55|179.49|177.09|178.69|176.29|0
1619725500000|2021-04-29 19:45:00|178.86|176.46|178.28|175.88|178.95|176.55|177.7|175.3|0
1619725800000|2021-04-29 19:50:00|179.13|176.73|179.04|176.64|179.49|177.09|178.59|176.19|0
1619726100000|2021-04-29 19:55:00|179.13|176.73|178.68|176.28|180.03|177.63|178.68|176.28|0
1619726400000|2021-04-29 20:00:00|178.95|176.55|178.77|176.37|179.85|177.45|178.32|175.92|0
1619726700000|2021-04-29 20:05:00|178.68|176.28|178.95|176.55|179.3|176.9|178.63|176.23|0
1619727000000|2021-04-29 20:10:00|178.94|176.54|180.07|177.67|180.07|177.67|178.94|176.54|0
1619727300000|2021-04-29 20:15:00|180.36|177.56|180.46|177.66|180.52|177.72|180.24|177.44|0
1619727600000|2021-04-29 20:20:00|180.38|177.58|180.43|177.63|180.48|177.68|180.33|177.53|0
1619727900000|2021-04-29 20:25:00|180.45|177.65|180.46|177.66|180.47|177.67|180.42|177.62|0
1619728200000|2021-04-29 20:30:00|180.53|177.73|180.08|177.28|180.53|177.73|179.99|177.19|0
1619728500000|2021-04-29 20:35:00|179.99|177.19|180.53|177.73|180.53|177.73|179.9|177.1|0
1619728800000|2021-04-29 20:40:00|180.44|177.64|180.62|177.82|180.62|177.82|180.44|177.64|0
1619729100000|2021-04-29 20:45:00|180.53|177.73|180.26|177.46|180.53|177.73|179.99|177.19|0
1619729400000|2021-04-29 20:50:00|180.35|177.55|180.16|177.36|180.44|177.64|180.16|177.36|0
1619729700000|2021-04-29 20:55:00|180.25|177.45|180.25|177.45|180.34|177.54|180.07|177.27|0
1619730000000|2021-04-29 21:00:00|180.3|177.5|180.4|177.6|180.4|177.6|180.19|177.39|0
1619730300000|2021-04-29 21:05:00|180.38|177.58|180.29|177.49|180.38|177.58|180.29|177.49|0
1619730600000|2021-04-29 21:10:00|180.3|177.5|180.38|177.58|180.42|177.62|180.25|177.45|0
1619730900000|2021-04-29 21:15:00|180.41|177.61|180.27|177.47|180.41|177.61|180.22|177.42|0
1619731200000|2021-04-29 21:20:00|180.38|177.58|180.31|177.51|180.38|177.58|180.25|177.45|0
1619731500000|2021-04-29 21:25:00|180.34|177.54|180.33|177.53|180.36|177.56|180.33|177.53|0
1619731800000|2021-04-29 21:30:00|180.22|177.42|180.06|177.26|180.22|177.42|180.06|177.26|0
1619732100000|2021-04-29 21:35:00|180.03|177.23|180.16|177.36|180.16|177.36|180.03|177.23|0
1619732400000|2021-04-29 21:40:00|180.17|177.37|180.16|177.36|180.17|177.37|180.16|177.36|0
1619732700000|2021-04-29 21:45:00|180.17|177.37|180.21|177.41|180.21|177.41|180.16|177.36|0
1619733000000|2021-04-29 21:50:00|180.24|177.44|180.2|177.4|180.24|177.44|180.17|177.37|0
1619733300000|2021-04-29 21:55:00|180.14|177.34|180.18|177.38|180.26|177.46|180.13|177.33|0
1619733600000|2021-04-29 22:00:00|179.87|177.07|179.91|177.11|180.27|177.47|179.82|177.02|0
1619733900000|2021-04-29 22:05:00|179.82|177.02|180.81|178.01|180.9|178.1|179.82|177.02|0
1619734200000|2021-04-29 22:10:00|180.72|177.92|180.99|178.19|181.08|178.28|180.5|177.7|0
1619734500000|2021-04-29 22:15:00|180.9|178.1|180.72|177.92|180.9|178.1|180.63|177.83|0
1619734800000|2021-04-29 22:20:00|180.63|177.83|180.44|177.64|180.72|177.92|180.26|177.46|0
1619735100000|2021-04-29 22:25:00|180.35|177.55|180.35|177.55|180.44|177.64|180.26|177.46|0
1619735400000|2021-04-29 22:30:00|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1619735700000|2021-04-29 22:35:00|180.62|177.82|180.89|178.09|180.89|178.09|180.62|177.82|0
1619736000000|2021-04-29 22:40:00|180.8|178|180.8|178|180.98|178.18|180.71|177.91|0
1619736300000|2021-04-29 22:45:00|180.89|178.09|181.07|178.27|181.07|178.27|180.89|178.09|0
1619736600000|2021-04-29 22:50:00|180.98|178.18|180.61|177.81|181.07|178.27|180.61|177.81|0
1619736900000|2021-04-29 22:55:00|180.7|177.9|180.61|177.81|180.7|177.9|180.52|177.72|0
1619737200000|2021-04-29 23:00:00|180.52|177.72|180.7|177.9|180.7|177.9|180.52|177.72|0
1619737500000|2021-04-29 23:05:00|180.75|177.95|180.79|177.99|180.79|177.99|180.7|177.9|0
1619737800000|2021-04-29 23:10:00|180.74|177.94|180.7|177.9|180.88|178.08|180.61|177.81|0
1619738100000|2021-04-29 23:15:00|180.79|177.99|180.69|177.89|180.79|177.99|180.6|177.8|0
1619738400000|2021-04-29 23:20:00|180.6|177.8|180.51|177.71|180.69|177.89|180.51|177.71|0
1619738700000|2021-04-29 23:25:00|180.42|177.62|180.42|177.62|180.42|177.62|180.15|177.35|0
1619739000000|2021-04-29 23:30:00|180.33|177.53|180.78|177.98|180.87|178.07|180.33|177.53|0
1619739300000|2021-04-29 23:35:00|180.87|178.07|181.5|178.7|181.68|178.88|180.87|178.07|0
1619739600000|2021-04-29 23:40:00|181.59|178.79|182.13|179.33|182.32|179.52|181.59|178.79|0
1619739900000|2021-04-29 23:45:00|182.23|179.43|181.32|178.52|182.23|179.43|181.05|178.25|0
1619740200000|2021-04-29 23:50:00|181.41|178.61|181.59|178.79|181.86|179.06|181.32|178.52|0
1619740500000|2021-04-29 23:55:00|181.5|178.7|181.31|178.51|181.5|178.7|181.13|178.33|0
1619740800000|2021-04-30 00:00:00|181.4|178.6|181.49|178.69|181.49|178.69|180.77|177.97|0
1619741100000|2021-04-30 00:05:00|181.4|178.6|181.76|178.96|182.04|179.24|181.4|178.6|0
1619741400000|2021-04-30 00:10:00|181.67|178.87|181.76|178.96|182.31|179.51|181.67|178.87|0
1619741700000|2021-04-30 00:15:00|181.85|179.05|181.58|178.78|182.03|179.23|181.49|178.69|0
1619742000000|2021-04-30 00:20:00|181.49|178.69|181.3|178.5|181.76|178.96|181.3|178.5|0
1619742300000|2021-04-30 00:25:00|181.39|178.59|180.85|178.05|181.66|178.86|180.85|178.05|0
1619742600000|2021-04-30 00:30:00|180.94|178.14|181.03|178.23|181.12|178.32|180.85|178.05|0
1619742900000|2021-04-30 00:35:00|181.12|178.32|181.21|178.41|181.39|178.59|181.03|178.23|0
1619743200000|2021-04-30 00:40:00|181.3|178.5|180.93|178.13|181.3|178.5|180.93|178.13|0
1619743500000|2021-04-30 00:45:00|181.02|178.22|181.2|178.4|181.29|178.49|180.93|178.13|0
1619743800000|2021-04-30 00:50:00|181.29|178.49|181.38|178.58|181.38|178.58|181.11|178.31|0
1619744100000|2021-04-30 00:55:00|181.29|178.49|181.74|178.94|181.93|179.13|181.2|178.4|0
1619744400000|2021-04-30 01:00:00|181.65|178.85|181.83|179.03|182.56|179.76|181.56|178.76|0
1619744700000|2021-04-30 01:05:00|181.92|179.12|181.74|178.94|181.92|179.12|181.56|178.76|0
1619745000000|2021-04-30 01:10:00|181.65|178.85|181.65|178.85|181.92|179.12|181.56|178.76|0
1619745300000|2021-04-30 01:15:00|181.83|179.03|181.92|179.12|182.19|179.39|181.83|179.03|0
1619745600000|2021-04-30 01:20:00|181.83|179.03|181.92|179.12|182.1|179.3|181.83|179.03|0
1619745900000|2021-04-30 01:25:00|181.87|179.07|181.82|179.02|182.19|179.39|181.82|179.02|0
1619746200000|2021-04-30 01:30:00|181.91|179.11|182|179.2|182|179.2|181.64|178.84|0
1619746500000|2021-04-30 01:35:00|182.09|179.29|181.82|179.02|182.09|179.29|181.64|178.84|0
1619746800000|2021-04-30 01:40:00|181.91|179.11|182.36|179.56|182.45|179.65|181.91|179.11|0
1619747100000|2021-04-30 01:45:00|182.45|179.65|182.36|179.56|182.45|179.65|182.18|179.38|0
1619747400000|2021-04-30 01:50:00|182.45|179.65|182.27|179.47|182.72|179.92|182.18|179.38|0
1619747700000|2021-04-30 01:55:00|182.36|179.56|182.45|179.65|182.54|179.74|182.27|179.47|0
1619748000000|2021-04-30 02:00:00|182.54|179.74|182.63|179.83|182.72|179.92|182.45|179.65|0
1619748300000|2021-04-30 02:05:00|182.54|179.74|182.54|179.74|182.63|179.83|182.54|179.74|0
1619748600000|2021-04-30 02:10:00|182.63|179.83|182.72|179.92|182.85|180.05|182.63|179.83|0
1619748900000|2021-04-30 02:15:00|182.81|180.01|183.35|180.55|183.35|180.55|182.71|179.91|0
1619749200000|2021-04-30 02:20:00|183.44|180.64|183.72|180.92|183.81|181.01|183.35|180.55|0
1619749500000|2021-04-30 02:25:00|183.76|180.96|183.81|181.01|183.9|181.1|183.62|180.82|0
1619749800000|2021-04-30 02:30:00|183.71|180.91|183.07|180.27|183.81|181.01|182.98|180.18|0
1619750100000|2021-04-30 02:35:00|182.98|180.18|182.89|180.09|182.98|180.18|182.8|180|0
1619750400000|2021-04-30 02:40:00|182.8|180|183.07|180.27|183.16|180.36|182.8|180|0
1619750700000|2021-04-30 02:45:00|182.98|180.18|183.34|180.54|183.43|180.63|182.98|180.18|0
1619751000000|2021-04-30 02:50:00|183.43|180.63|183.34|180.54|183.43|180.63|183.34|180.54|0
1619751300000|2021-04-30 02:55:00|183.43|180.63|183.43|180.63|183.61|180.81|183.43|180.63|0
1619751600000|2021-04-30 03:00:00|183.52|180.72|183.43|180.63|183.61|180.81|183.43|180.63|0
1619751900000|2021-04-30 03:05:00|183.52|180.72|183.43|180.63|183.52|180.72|183.43|180.63|0
1619752200000|2021-04-30 03:10:00|183.42|180.62|183.61|180.81|183.61|180.81|183.42|180.62|0
1619752500000|2021-04-30 03:15:00|183.7|180.9|183.7|180.9|183.79|180.99|183.51|180.71|0
1619752800000|2021-04-30 03:20:00|183.79|180.99|184.06|181.26|184.24|181.44|183.69|180.89|0
1619753100000|2021-04-30 03:25:00|183.97|181.17|183.69|180.89|183.97|181.17|183.6|180.8|0
1619753400000|2021-04-30 03:30:00|183.78|180.98|183.6|180.8|183.78|180.98|183.6|180.8|0
1619753700000|2021-04-30 03:35:00|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1619754000000|2021-04-30 03:40:00|183.51|180.71|183.32|180.52|183.51|180.71|183.05|180.25|0
1619754300000|2021-04-30 03:45:00|183.23|180.43|183.23|180.43|183.32|180.52|183.14|180.34|0
1619754600000|2021-04-30 03:50:00|183.14|180.34|182.95|180.15|183.14|180.34|182.95|180.15|0
1619754900000|2021-04-30 03:55:00|182.91|180.11|182.95|180.15|182.95|180.15|182.91|180.11|0
1619755200000|2021-04-30 04:00:00|182.86|180.06|182.4|179.6|182.86|180.06|182.4|179.6|0
1619755500000|2021-04-30 04:05:00|182.49|179.69|182.49|179.69|182.49|179.69|182.4|179.6|0
1619755800000|2021-04-30 04:10:00|182.58|179.78|182.76|179.96|182.9|180.1|182.58|179.78|0
1619756100000|2021-04-30 04:15:00|182.67|179.87|183.22|180.42|183.22|180.42|182.67|179.87|0
1619756400000|2021-04-30 04:20:00|183.12|180.32|183.58|180.78|183.58|180.78|183.03|180.23|0
1619756700000|2021-04-30 04:25:00|183.49|180.69|183.4|180.6|183.58|180.78|183.3|180.5|0
1619757000000|2021-04-30 04:30:00|183.3|180.5|183.12|180.32|183.4|180.6|183.12|180.32|0
1619757300000|2021-04-30 04:35:00|183.21|180.41|183.3|180.5|183.3|180.5|183.12|180.32|0
1619757600000|2021-04-30 04:40:00|183.21|180.41|183.12|180.32|183.21|180.41|183.12|180.32|0
1619757900000|2021-04-30 04:45:00|183.21|180.41|183.48|180.68|183.48|180.68|183.21|180.41|0
1619758200000|2021-04-30 04:50:00|183.39|180.59|183.39|180.59|183.48|180.68|183.39|180.59|0
1619758500000|2021-04-30 04:55:00|183.48|180.68|183.38|180.58|183.57|180.77|183.38|180.58|0
1619758800000|2021-04-30 05:00:00|183.48|180.68|183.2|180.4|183.48|180.68|183.02|180.22|0
1619759100000|2021-04-30 05:05:00|183.11|180.31|183.11|180.31|183.29|180.49|183.02|180.22|0
1619759400000|2021-04-30 05:10:00|183.2|180.4|183.74|180.94|183.74|180.94|183.11|180.31|0
1619759700000|2021-04-30 05:15:00|183.84|181.04|184.02|181.22|184.2|181.4|183.74|180.94|0
1619760000000|2021-04-30 05:20:00|184.11|181.31|184.29|181.49|184.29|181.49|183.83|181.03|0
1619760300000|2021-04-30 05:25:00|184.2|181.4|184.66|181.86|184.75|181.95|184.11|181.31|0
1619760600000|2021-04-30 05:30:00|184.75|181.95|184.93|182.13|185.02|182.22|184.56|181.76|0
1619760900000|2021-04-30 05:35:00|185.02|182.22|184.84|182.04|185.11|182.31|184.65|181.85|0
1619761200000|2021-04-30 05:40:00|184.74|181.94|184.83|182.03|184.93|182.13|184.56|181.76|0
1619761500000|2021-04-30 05:45:00|184.93|182.13|184.65|181.85|185.02|182.22|184.65|181.85|0
1619761800000|2021-04-30 05:50:00|184.56|181.76|184.65|181.85|184.65|181.85|184.46|181.66|0
1619762100000|2021-04-30 05:55:00|184.74|181.94|184.55|181.75|184.74|181.94|184.37|181.57|0
1619762400000|2021-04-30 06:00:00|184.46|181.66|183.27|180.47|184.46|181.66|183.18|180.38|0
1619762700000|2021-04-30 06:05:00|183.18|180.38|183.45|180.65|183.63|180.83|183.18|180.38|0
1619763000000|2021-04-30 06:10:00|183.54|180.74|183.36|180.56|183.63|180.83|183.36|180.56|0
1619763300000|2021-04-30 06:15:00|183.26|180.46|182.9|180.1|183.35|180.55|182.72|179.92|0
1619763600000|2021-04-30 06:20:00|182.99|180.19|182.8|180|182.99|180.19|182.71|179.91|0
1619763900000|2021-04-30 06:25:00|182.9|180.1|182.8|180|182.9|180.1|182.62|179.82|0
1619764200000|2021-04-30 06:30:00|182.89|180.09|182.8|180|183.17|180.37|182.62|179.82|0
1619764500000|2021-04-30 06:35:00|182.71|179.91|183.07|180.27|183.16|180.36|182.71|179.91|0
1619764800000|2021-04-30 06:40:00|182.98|180.18|183.25|180.45|183.35|180.55|182.98|180.18|0
1619765100000|2021-04-30 06:45:00|183.16|180.36|182.89|180.09|183.25|180.45|182.89|180.09|0
1619765400000|2021-04-30 06:50:00|182.79|179.99|182.43|179.63|182.79|179.99|182.43|179.63|0
1619765700000|2021-04-30 06:55:00|182.34|179.54|182.43|179.63|182.52|179.72|182.34|179.54|0
1619766000000|2021-04-30 07:00:00|182.61|179.81|182.37|179.57|182.61|179.81|180.24|177.44|0
1619766300000|2021-04-30 07:05:00|182.08|179.68|181.71|179.31|182.26|179.86|181.53|179.13|0
1619766600000|2021-04-30 07:10:00|181.8|179.4|181.44|179.04|181.8|179.4|181.08|178.68|0
1619766900000|2021-04-30 07:15:00|181.35|178.95|181.8|179.4|181.8|179.4|181.35|178.95|0
1619767200000|2021-04-30 07:20:00|181.89|179.49|181.8|179.4|181.98|179.58|181.62|179.22|0
1619767500000|2021-04-30 07:25:00|181.71|179.31|182.52|180.12|182.52|180.12|181.61|179.21|0
1619767800000|2021-04-30 07:30:00|182.43|180.03|182.07|179.67|182.43|180.03|181.79|179.39|0
1619768100000|2021-04-30 07:35:00|181.98|179.58|182.34|179.94|182.34|179.94|181.88|179.48|0
1619768400000|2021-04-30 07:40:00|182.43|180.03|182.15|179.75|182.43|180.03|181.88|179.48|0
1619768700000|2021-04-30 07:45:00|182.06|179.66|181.52|179.12|182.06|179.66|181.42|179.02|0
1619769000000|2021-04-30 07:50:00|181.61|179.21|181.79|179.39|181.97|179.57|181.61|179.21|0
1619769300000|2021-04-30 07:55:00|181.88|179.48|181.88|179.48|182.06|179.66|181.51|179.11|0
1619769600000|2021-04-30 08:00:00|181.97|179.57|182.51|180.11|182.51|180.11|181.87|179.47|0
1619769900000|2021-04-30 08:05:00|182.6|180.2|183.7|181.3|183.7|181.3|182.42|180.02|0
1619770200000|2021-04-30 08:10:00|183.61|181.21|183.15|180.75|183.61|181.21|182.87|180.47|0
1619770500000|2021-04-30 08:15:00|183.24|180.84|182.87|180.47|183.7|181.3|182.87|180.47|0
1619770800000|2021-04-30 08:20:00|182.78|180.38|182.5|180.1|182.96|180.56|182.5|180.1|0
1619771100000|2021-04-30 08:25:00|182.41|180.01|182.23|179.83|182.69|180.29|182.05|179.65|0
1619771400000|2021-04-30 08:30:00|182.14|179.74|182.23|179.83|182.5|180.1|182.05|179.65|0
1619771700000|2021-04-30 08:35:00|182.32|179.92|182.68|180.28|182.77|180.37|182.23|179.83|0
1619772000000|2021-04-30 08:40:00|182.77|180.37|182.59|180.19|182.77|180.37|182.5|180.1|0
1619772300000|2021-04-30 08:45:00|182.68|180.28|182.59|180.19|182.77|180.37|182.31|179.91|0
1619772600000|2021-04-30 08:50:00|182.49|180.09|182.31|179.91|182.49|180.09|182.22|179.82|0
1619772900000|2021-04-30 08:55:00|182.4|180|182.76|180.36|182.86|180.46|182.4|180|0
1619773200000|2021-04-30 09:00:00|182.67|180.27|182.4|180|182.95|180.55|182.4|180|0
1619773500000|2021-04-30 09:05:00|182.49|180.09|182.12|179.72|182.58|180.18|181.94|179.54|0
1619773800000|2021-04-30 09:10:00|182.3|179.9|182.3|179.9|182.49|180.09|182.03|179.63|0
1619774100000|2021-04-30 09:15:00|182.21|179.81|182.39|179.99|182.39|179.99|182.03|179.63|0
1619774400000|2021-04-30 09:20:00|182.48|180.08|182.12|179.72|182.48|180.08|182.12|179.72|0
1619774700000|2021-04-30 09:25:00|182.03|179.63|182.3|179.9|182.39|179.99|182.03|179.63|0
1619775000000|2021-04-30 09:30:00|182.39|179.99|182.2|179.8|182.39|179.99|181.93|179.53|0
1619775300000|2021-04-30 09:35:00|182.11|179.71|182.93|180.53|183.02|180.62|182.11|179.71|0
1619775600000|2021-04-30 09:40:00|183.11|180.71|183.02|180.62|184.21|181.81|183.02|180.62|0
1619775900000|2021-04-30 09:45:00|182.84|180.44|182.93|180.53|183.3|180.9|182.84|180.44|0
1619776200000|2021-04-30 09:50:00|183.02|180.62|183.93|181.53|184.03|181.63|183.02|180.62|0
1619776500000|2021-04-30 09:55:00|183.84|181.44|184.02|181.62|184.3|181.9|183.75|181.35|0
1619776800000|2021-04-30 10:00:00|184.12|181.72|184.85|182.45|184.85|182.45|184.02|181.62|0
1619777100000|2021-04-30 10:05:00|184.76|182.36|184.2|181.8|185.4|183|184.11|181.71|0
1619777400000|2021-04-30 10:10:00|184.3|181.9|184.11|181.71|184.3|181.9|183.93|181.53|0
1619777700000|2021-04-30 10:15:00|184.2|181.8|184.48|182.08|184.94|182.54|184.2|181.8|0
1619778000000|2021-04-30 10:20:00|184.38|181.98|184.52|182.12|184.75|182.35|184.2|181.8|0
1619778300000|2021-04-30 10:25:00|184.57|182.17|184.38|181.98|184.75|182.35|184.38|181.98|0
1619778600000|2021-04-30 10:30:00|184.29|181.89|184.38|181.98|184.65|182.25|184.2|181.8|0
1619778900000|2021-04-30 10:35:00|184.47|182.07|185.21|182.81|185.48|183.08|184.29|181.89|0
1619779200000|2021-04-30 10:40:00|185.11|182.71|186.98|184.58|187.26|184.86|184.02|181.62|0
1619779500000|2021-04-30 10:45:00|187.08|184.68|187.82|185.42|188.19|185.79|186.98|184.58|0
1619779800000|2021-04-30 10:50:00|187.91|185.51|189.16|186.76|190.01|187.61|187.91|185.51|0
1619780100000|2021-04-30 10:55:00|189.07|186.67|188.6|186.2|189.07|186.67|188.51|186.11|0
1619780400000|2021-04-30 11:00:00|188.42|186.02|188.88|186.48|189.44|187.04|188.42|186.02|0
1619780700000|2021-04-30 11:05:00|188.97|186.57|188.32|185.92|188.97|186.57|188.23|185.83|0
1619781000000|2021-04-30 11:10:00|188.23|185.83|188.13|185.73|188.32|185.92|187.95|185.55|0
1619781300000|2021-04-30 11:15:00|188.09|185.69|188.22|185.82|188.41|186.01|188.04|185.64|0
1619781600000|2021-04-30 11:20:00|188.32|185.92|188.87|186.47|188.87|186.47|188.04|185.64|0
1619781900000|2021-04-30 11:25:00|188.78|186.38|188.22|185.82|188.78|186.38|188.03|185.63|0
1619782200000|2021-04-30 11:30:00|188.31|185.91|187.47|185.07|188.31|185.91|187.29|184.89|0
1619782500000|2021-04-30 11:35:00|187.29|184.89|187.47|185.07|187.57|185.17|187.19|184.79|0
1619782800000|2021-04-30 11:40:00|187.38|184.98|187.38|184.98|187.47|185.07|187.28|184.88|0
1619783100000|2021-04-30 11:45:00|187.28|184.88|187.28|184.88|187.47|185.07|187.19|184.79|0
1619783400000|2021-04-30 11:50:00|187.37|184.97|187.47|185.07|187.84|185.44|187.37|184.97|0
1619783700000|2021-04-30 11:55:00|187.37|184.97|187|184.6|187.56|185.16|187|184.6|0
1619784000000|2021-04-30 12:00:00|187.09|184.69|187.28|184.88|187.46|185.06|186.91|184.51|0
1619784300000|2021-04-30 12:05:00|187.37|184.97|187.18|184.78|187.83|185.43|187.18|184.78|0
1619784600000|2021-04-30 12:10:00|187.09|184.69|187.46|185.06|187.55|185.15|186.81|184.41|0
1619784900000|2021-04-30 12:15:00|187.55|185.15|187.46|185.06|187.64|185.24|186.99|184.59|0
1619785200000|2021-04-30 12:20:00|187.27|184.87|186.71|184.31|187.36|184.96|186.71|184.31|0
1619785500000|2021-04-30 12:25:00|186.81|184.41|186.53|184.13|186.81|184.41|186.25|183.85|0
1619785800000|2021-04-30 12:30:00|186.43|184.03|188.38|185.98|188.66|186.26|186.43|184.03|0
1619786100000|2021-04-30 12:35:00|188.19|185.79|190.06|187.66|190.06|187.66|188.1|185.7|0
1619786400000|2021-04-30 12:40:00|190.15|187.75|188.84|186.44|190.25|187.85|188.84|186.44|0
1619786700000|2021-04-30 12:45:00|188.94|186.54|188.37|185.97|188.94|186.54|188.28|185.88|0
1619787000000|2021-04-30 12:50:00|188.28|185.88|187.44|185.04|188.28|185.88|187.44|185.04|0
1619787300000|2021-04-30 12:55:00|187.54|185.14|187.16|184.76|187.72|185.32|186.98|184.58|0
1619787600000|2021-04-30 13:00:00|187.07|184.67|188|185.6|188.37|185.97|187.07|184.67|0
1619787900000|2021-04-30 13:05:00|188.09|185.69|189.11|186.71|189.3|186.9|188.09|185.69|0
1619788200000|2021-04-30 13:10:00|189.3|186.9|188.27|185.87|189.3|186.9|188.27|185.87|0
1619788500000|2021-04-30 13:15:00|188.36|185.96|188.46|186.06|188.64|186.24|188.08|185.68|0
1619788800000|2021-04-30 13:20:00|188.55|186.15|188.36|185.96|189.01|186.61|188.27|185.87|0
1619789100000|2021-04-30 13:25:00|188.27|185.87|188.13|185.73|188.27|185.87|187.52|185.12|0
1619789400000|2021-04-30 13:30:00|188.92|186.52|187.52|185.12|188.92|186.52|187.24|184.84|0
1619789700000|2021-04-30 13:35:00|187.34|184.94|187.06|184.66|187.89|185.49|186.78|184.38|0
1619790000000|2021-04-30 13:40:00|187.24|184.84|187.15|184.75|187.52|185.12|186.78|184.38|0
1619790300000|2021-04-30 13:45:00|187.05|184.65|186.09|183.69|187.43|185.03|185.76|183.36|0
1619790600000|2021-04-30 13:50:00|186|183.6|185.99|183.59|186.18|183.78|185.26|182.86|0
1619790900000|2021-04-30 13:55:00|185.81|183.41|185.16|182.76|186.18|183.78|185.07|182.67|0
1619791200000|2021-04-30 14:00:00|185.07|182.67|185.44|183.04|185.81|183.41|184.98|182.58|0
1619791500000|2021-04-30 14:05:00|185.53|183.13|186.26|183.86|187.19|184.79|185.53|183.13|0
1619791800000|2021-04-30 14:10:00|186.17|183.77|187.65|185.25|187.74|185.34|185.99|183.59|0
1619792100000|2021-04-30 14:15:00|187.56|185.16|187.37|184.97|188.11|185.71|187.09|184.69|0
1619792400000|2021-04-30 14:20:00|187.19|184.79|187|184.6|188.02|185.62|186.81|184.41|0
1619792700000|2021-04-30 14:25:00|186.91|184.51|185.15|182.75|187.28|184.88|184.88|182.48|0
1619793000000|2021-04-30 14:30:00|185.24|182.84|185.89|183.49|185.98|183.58|185.06|182.66|0
1619793300000|2021-04-30 14:35:00|185.79|183.39|188.48|186.08|188.94|186.54|185.33|182.93|0
1619793600000|2021-04-30 14:40:00|188.85|186.45|187.36|184.96|188.85|186.45|187.08|184.68|0
1619793900000|2021-04-30 14:45:00|187.55|185.15|188.2|185.8|188.29|185.89|187.27|184.87|0
1619794200000|2021-04-30 14:50:00|188.38|185.98|188.66|186.26|189.13|186.73|187.82|185.42|0
1619794500000|2021-04-30 14:55:00|188.75|186.35|188.84|186.44|189.4|187|188.01|185.61|0
1619794800000|2021-04-30 15:00:00|189.03|186.63|189.12|186.72|190.06|187.66|188.94|186.54|0
1619795100000|2021-04-30 15:05:00|189.31|186.91|189.59|187.19|190.34|187.94|188.84|186.44|0
1619795400000|2021-04-30 15:10:00|189.87|187.47|189.34|186.94|190.24|187.84|187.35|184.95|0
1619795700000|2021-04-30 15:15:00|189.62|187.22|191.12|188.72|191.22|188.82|189.53|187.13|0
1619796000000|2021-04-30 15:20:00|191.03|188.63|190.09|187.69|191.41|189.01|189.25|186.85|0
1619796300000|2021-04-30 15:25:00|190.18|187.78|191.12|188.72|191.4|189|190.18|187.78|0
1619796600000|2021-04-30 15:30:00|191.45|189.05|190.85|188.45|192.79|190.39|190.28|187.88|0
1619796900000|2021-04-30 15:35:00|191.04|188.64|190.19|187.79|191.13|188.73|189.91|187.51|0
1619797200000|2021-04-30 15:40:00|190.28|187.88|190.09|187.69|190.47|188.07|189.81|187.41|0
1619797500000|2021-04-30 15:45:00|190.19|187.79|188.35|185.95|190.28|187.88|188.16|185.76|0
1619797800000|2021-04-30 15:50:00|188.44|186.04|188.16|185.76|189.19|186.79|188.07|185.67|0
1619798100000|2021-04-30 15:55:00|188.07|185.67|188.34|185.94|188.62|186.22|187.97|185.57|0
1619798400000|2021-04-30 16:00:00|188.25|185.85|188.99|186.59|189.09|186.69|188.16|185.76|0
1619798700000|2021-04-30 16:05:00|189.09|186.69|188.06|185.66|189.09|186.69|187.5|185.1|0
1619799000000|2021-04-30 16:10:00|188.15|185.75|188.15|185.75|188.15|185.75|187.6|185.2|0
1619799300000|2021-04-30 16:15:00|188.25|185.85|188.24|185.84|188.8|186.4|187.97|185.57|0
1619799600000|2021-04-30 16:20:00|188.06|185.66|188.43|186.03|188.43|186.03|187.5|185.1|0
1619799900000|2021-04-30 16:25:00|188.33|185.93|188.24|185.84|188.71|186.31|188.24|185.84|0
1619800200000|2021-04-30 16:30:00|188.33|185.93|188.61|186.21|188.98|186.58|187.68|185.28|0
1619800500000|2021-04-30 16:35:00|188.52|186.12|189.07|186.67|189.45|187.05|188.33|185.93|0
1619800800000|2021-04-30 16:40:00|189.12|186.72|188.89|186.49|189.35|186.95|188.51|186.11|0
1619801100000|2021-04-30 16:45:00|188.79|186.39|188.88|186.48|189.35|186.95|188.51|186.11|0
1619801400000|2021-04-30 16:50:00|188.98|186.58|189.54|187.14|189.54|187.14|188.7|186.3|0
1619801700000|2021-04-30 16:55:00|189.44|187.04|188.97|186.57|190.28|187.88|188.88|186.48|0
1619802000000|2021-04-30 17:00:00|189.07|186.67|189.06|186.66|189.44|187.04|188.88|186.48|0
1619802300000|2021-04-30 17:05:00|188.88|186.48|188.32|185.92|189.25|186.85|188.22|185.82|0
1619802600000|2021-04-30 17:10:00|188.41|186.01|189.25|186.85|189.72|187.32|188.41|186.01|0
1619802900000|2021-04-30 17:15:00|189.15|186.75|189.53|187.13|189.62|187.22|188.87|186.47|0
1619803200000|2021-04-30 17:20:00|189.43|187.03|188.5|186.1|189.43|187.03|188.5|186.1|0
1619803500000|2021-04-30 17:25:00|188.59|186.19|187.94|185.54|188.68|186.28|187.94|185.54|0
1619803800000|2021-04-30 17:30:00|188.03|185.63|187.84|185.44|188.12|185.72|187.38|184.98|0
1619804100000|2021-04-30 17:35:00|187.75|185.35|187.75|185.35|188.12|185.72|187.66|185.26|0
1619804400000|2021-04-30 17:40:00|187.84|185.44|188.58|186.18|188.86|186.46|187.75|185.35|0
1619804700000|2021-04-30 17:45:00|188.68|186.28|189.98|187.58|190.45|188.05|188.68|186.28|0
1619805000000|2021-04-30 17:50:00|190.08|187.68|191.67|189.27|191.96|189.56|189.98|187.58|0
1619805300000|2021-04-30 17:55:00|191.77|189.37|192.05|189.65|192.9|190.5|191.77|189.37|0
1619805600000|2021-04-30 18:00:00|192.14|189.74|192.42|190.02|192.61|190.21|191.01|188.61|0
1619805900000|2021-04-30 18:05:00|192.33|189.93|191.48|189.08|192.42|190.02|191.2|188.8|0
1619806200000|2021-04-30 18:10:00|191.57|189.17|190.72|188.32|191.85|189.45|190.44|188.04|0
1619806500000|2021-04-30 18:15:00|190.82|188.42|190.44|188.04|191.19|188.79|189.85|187.45|0
1619806800000|2021-04-30 18:20:00|190.91|188.51|191|188.6|191.19|188.79|190.25|187.85|0
1619807100000|2021-04-30 18:25:00|190.72|188.32|189.69|187.29|191.38|188.98|189.31|186.91|0
1619807400000|2021-04-30 18:30:00|189.78|187.38|189.78|187.38|190.06|187.66|189.5|187.1|0
1619807700000|2021-04-30 18:35:00|189.73|187.33|190.06|187.66|190.06|187.66|189.5|187.1|0
1619808000000|2021-04-30 18:40:00|189.96|187.56|188.93|186.53|189.96|187.56|188.84|186.44|0
1619808300000|2021-04-30 18:45:00|189.12|186.72|189.87|187.47|189.96|187.56|189.12|186.72|0
1619808600000|2021-04-30 18:50:00|189.96|187.56|189.58|187.18|190.43|188.03|189.49|187.09|0
1619808900000|2021-04-30 18:55:00|189.49|187.09|190.42|188.02|190.42|188.02|189.12|186.72|0
1619809200000|2021-04-30 19:00:00|190.33|187.93|190.7|188.3|190.89|188.49|188.83|186.43|0
1619809500000|2021-04-30 19:05:00|190.52|188.12|191.36|188.96|191.74|189.34|190.23|187.83|0
1619809800000|2021-04-30 19:10:00|191.55|189.15|191.55|189.15|191.55|189.15|190.51|188.11|0
1619810100000|2021-04-30 19:15:00|191.64|189.24|191.92|189.52|192.21|189.81|191.55|189.15|0
1619810400000|2021-04-30 19:20:00|192.02|189.62|190.13|187.73|192.02|189.62|189.85|187.45|0
1619810700000|2021-04-30 19:25:00|190.04|187.64|188.82|186.42|190.13|187.73|188.73|186.33|0
1619811000000|2021-04-30 19:30:00|188.54|186.14|189.66|187.26|190.13|187.73|188.54|186.14|0
1619811300000|2021-04-30 19:35:00|189.76|187.36|189.75|187.35|189.85|187.45|188.82|186.42|0
1619811600000|2021-04-30 19:40:00|190.03|187.63|191.72|189.32|191.72|189.32|189.94|187.54|0
1619811900000|2021-04-30 19:45:00|191.82|189.42|189.56|187.16|192.95|190.55|189.56|187.16|0
1619812200000|2021-04-30 19:50:00|190.5|188.1|191.34|188.94|191.53|189.13|190.03|187.63|0
1619812500000|2021-04-30 19:55:00|191.16|188.76|189.47|187.07|191.72|189.32|189.47|187.07|0
1619812800000|2021-04-30 20:00:00|188.35|185.95|188.16|185.76|188.44|186.04|187.97|185.57|0
1619813100000|2021-04-30 20:05:00|188.07|185.67|188.25|185.85|188.44|186.04|188.06|185.66|0
1619813400000|2021-04-30 20:10:00|188.16|185.76|187.94|185.54|188.16|185.76|187.69|185.29|0
1619740800000|2021-04-30 00:00:00|181.4|178.6|181.49|178.69|181.49|178.69|180.77|177.97|0
1619741100000|2021-04-30 00:05:00|181.4|178.6|181.76|178.96|182.04|179.24|181.4|178.6|0
1619741400000|2021-04-30 00:10:00|181.67|178.87|181.76|178.96|182.31|179.51|181.67|178.87|0
1619741700000|2021-04-30 00:15:00|181.85|179.05|181.58|178.78|182.03|179.23|181.49|178.69|0
1619742000000|2021-04-30 00:20:00|181.49|178.69|181.3|178.5|181.76|178.96|181.3|178.5|0
1619742300000|2021-04-30 00:25:00|181.39|178.59|180.85|178.05|181.66|178.86|180.85|178.05|0
1619742600000|2021-04-30 00:30:00|180.94|178.14|181.03|178.23|181.12|178.32|180.85|178.05|0
1619742900000|2021-04-30 00:35:00|181.12|178.32|181.21|178.41|181.39|178.59|181.03|178.23|0
1619743200000|2021-04-30 00:40:00|181.3|178.5|180.93|178.13|181.3|178.5|180.93|178.13|0
1619743500000|2021-04-30 00:45:00|181.02|178.22|181.2|178.4|181.29|178.49|180.93|178.13|0
1619743800000|2021-04-30 00:50:00|181.29|178.49|181.38|178.58|181.38|178.58|181.11|178.31|0
1619744100000|2021-04-30 00:55:00|181.29|178.49|181.74|178.94|181.93|179.13|181.2|178.4|0
1619744400000|2021-04-30 01:00:00|181.65|178.85|181.83|179.03|182.56|179.76|181.56|178.76|0
1619744700000|2021-04-30 01:05:00|181.92|179.12|181.74|178.94|181.92|179.12|181.56|178.76|0
1619745000000|2021-04-30 01:10:00|181.65|178.85|181.65|178.85|181.92|179.12|181.56|178.76|0
1619745300000|2021-04-30 01:15:00|181.83|179.03|181.92|179.12|182.19|179.39|181.83|179.03|0
1619745600000|2021-04-30 01:20:00|181.83|179.03|181.92|179.12|182.1|179.3|181.83|179.03|0
1619745900000|2021-04-30 01:25:00|181.87|179.07|181.82|179.02|182.19|179.39|181.82|179.02|0
1619746200000|2021-04-30 01:30:00|181.91|179.11|182|179.2|182|179.2|181.64|178.84|0
1619746500000|2021-04-30 01:35:00|182.09|179.29|181.82|179.02|182.09|179.29|181.64|178.84|0
1619746800000|2021-04-30 01:40:00|181.91|179.11|182.36|179.56|182.45|179.65|181.91|179.11|0
1619747100000|2021-04-30 01:45:00|182.45|179.65|182.36|179.56|182.45|179.65|182.18|179.38|0
1619747400000|2021-04-30 01:50:00|182.45|179.65|182.27|179.47|182.72|179.92|182.18|179.38|0
1619747700000|2021-04-30 01:55:00|182.36|179.56|182.45|179.65|182.54|179.74|182.27|179.47|0
1619748000000|2021-04-30 02:00:00|182.54|179.74|182.63|179.83|182.72|179.92|182.45|179.65|0
1619748300000|2021-04-30 02:05:00|182.54|179.74|182.54|179.74|182.63|179.83|182.54|179.74|0
1619748600000|2021-04-30 02:10:00|182.63|179.83|182.72|179.92|182.85|180.05|182.63|179.83|0
1619748900000|2021-04-30 02:15:00|182.81|180.01|183.35|180.55|183.35|180.55|182.71|179.91|0
1619749200000|2021-04-30 02:20:00|183.44|180.64|183.72|180.92|183.81|181.01|183.35|180.55|0
1619749500000|2021-04-30 02:25:00|183.76|180.96|183.81|181.01|183.9|181.1|183.62|180.82|0
1619749800000|2021-04-30 02:30:00|183.71|180.91|183.07|180.27|183.81|181.01|182.98|180.18|0
1619750100000|2021-04-30 02:35:00|182.98|180.18|182.89|180.09|182.98|180.18|182.8|180|0
1619750400000|2021-04-30 02:40:00|182.8|180|183.07|180.27|183.16|180.36|182.8|180|0
1619750700000|2021-04-30 02:45:00|182.98|180.18|183.34|180.54|183.43|180.63|182.98|180.18|0
1619751000000|2021-04-30 02:50:00|183.43|180.63|183.34|180.54|183.43|180.63|183.34|180.54|0
1619751300000|2021-04-30 02:55:00|183.43|180.63|183.43|180.63|183.61|180.81|183.43|180.63|0
1619751600000|2021-04-30 03:00:00|183.52|180.72|183.43|180.63|183.61|180.81|183.43|180.63|0
1619751900000|2021-04-30 03:05:00|183.52|180.72|183.43|180.63|183.52|180.72|183.43|180.63|0
1619752200000|2021-04-30 03:10:00|183.42|180.62|183.61|180.81|183.61|180.81|183.42|180.62|0
1619752500000|2021-04-30 03:15:00|183.7|180.9|183.7|180.9|183.79|180.99|183.51|180.71|0
1619752800000|2021-04-30 03:20:00|183.79|180.99|184.06|181.26|184.24|181.44|183.69|180.89|0
1619753100000|2021-04-30 03:25:00|183.97|181.17|183.69|180.89|183.97|181.17|183.6|180.8|0
1619753400000|2021-04-30 03:30:00|183.78|180.98|183.6|180.8|183.78|180.98|183.6|180.8|0
1619753700000|2021-04-30 03:35:00|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1619754000000|2021-04-30 03:40:00|183.51|180.71|183.32|180.52|183.51|180.71|183.05|180.25|0
1619754300000|2021-04-30 03:45:00|183.23|180.43|183.23|180.43|183.32|180.52|183.14|180.34|0
1619754600000|2021-04-30 03:50:00|183.14|180.34|182.95|180.15|183.14|180.34|182.95|180.15|0
1619754900000|2021-04-30 03:55:00|182.91|180.11|182.95|180.15|182.95|180.15|182.91|180.11|0
1619755200000|2021-04-30 04:00:00|182.86|180.06|182.4|179.6|182.86|180.06|182.4|179.6|0
1619755500000|2021-04-30 04:05:00|182.49|179.69|182.49|179.69|182.49|179.69|182.4|179.6|0
1619755800000|2021-04-30 04:10:00|182.58|179.78|182.76|179.96|182.9|180.1|182.58|179.78|0
1619756100000|2021-04-30 04:15:00|182.67|179.87|183.22|180.42|183.22|180.42|182.67|179.87|0
1619756400000|2021-04-30 04:20:00|183.12|180.32|183.58|180.78|183.58|180.78|183.03|180.23|0
1619756700000|2021-04-30 04:25:00|183.49|180.69|183.4|180.6|183.58|180.78|183.3|180.5|0
1619757000000|2021-04-30 04:30:00|183.3|180.5|183.12|180.32|183.4|180.6|183.12|180.32|0
1619757300000|2021-04-30 04:35:00|183.21|180.41|183.3|180.5|183.3|180.5|183.12|180.32|0
1619757600000|2021-04-30 04:40:00|183.21|180.41|183.12|180.32|183.21|180.41|183.12|180.32|0
1619757900000|2021-04-30 04:45:00|183.21|180.41|183.48|180.68|183.48|180.68|183.21|180.41|0
1619758200000|2021-04-30 04:50:00|183.39|180.59|183.39|180.59|183.48|180.68|183.39|180.59|0
1619758500000|2021-04-30 04:55:00|183.48|180.68|183.38|180.58|183.57|180.77|183.38|180.58|0
1619758800000|2021-04-30 05:00:00|183.48|180.68|183.2|180.4|183.48|180.68|183.02|180.22|0
1619759100000|2021-04-30 05:05:00|183.11|180.31|183.11|180.31|183.29|180.49|183.02|180.22|0
1619759400000|2021-04-30 05:10:00|183.2|180.4|183.74|180.94|183.74|180.94|183.11|180.31|0
1619759700000|2021-04-30 05:15:00|183.84|181.04|184.02|181.22|184.2|181.4|183.74|180.94|0
1619760000000|2021-04-30 05:20:00|184.11|181.31|184.29|181.49|184.29|181.49|183.83|181.03|0
1619760300000|2021-04-30 05:25:00|184.2|181.4|184.66|181.86|184.75|181.95|184.11|181.31|0
1619760600000|2021-04-30 05:30:00|184.75|181.95|184.93|182.13|185.02|182.22|184.56|181.76|0
1619760900000|2021-04-30 05:35:00|185.02|182.22|184.84|182.04|185.11|182.31|184.65|181.85|0
1619761200000|2021-04-30 05:40:00|184.74|181.94|184.83|182.03|184.93|182.13|184.56|181.76|0
1619761500000|2021-04-30 05:45:00|184.93|182.13|184.65|181.85|185.02|182.22|184.65|181.85|0
1619761800000|2021-04-30 05:50:00|184.56|181.76|184.65|181.85|184.65|181.85|184.46|181.66|0
1619762100000|2021-04-30 05:55:00|184.74|181.94|184.55|181.75|184.74|181.94|184.37|181.57|0
1619762400000|2021-04-30 06:00:00|184.46|181.66|183.27|180.47|184.46|181.66|183.18|180.38|0
1619762700000|2021-04-30 06:05:00|183.18|180.38|183.45|180.65|183.63|180.83|183.18|180.38|0
1619763000000|2021-04-30 06:10:00|183.54|180.74|183.36|180.56|183.63|180.83|183.36|180.56|0
1619763300000|2021-04-30 06:15:00|183.26|180.46|182.9|180.1|183.35|180.55|182.72|179.92|0
1619763600000|2021-04-30 06:20:00|182.99|180.19|182.8|180|182.99|180.19|182.71|179.91|0
1619763900000|2021-04-30 06:25:00|182.9|180.1|182.8|180|182.9|180.1|182.62|179.82|0
1619764200000|2021-04-30 06:30:00|182.89|180.09|182.8|180|183.17|180.37|182.62|179.82|0
1619764500000|2021-04-30 06:35:00|182.71|179.91|183.07|180.27|183.16|180.36|182.71|179.91|0
1619764800000|2021-04-30 06:40:00|182.98|180.18|183.25|180.45|183.35|180.55|182.98|180.18|0
1619765100000|2021-04-30 06:45:00|183.16|180.36|182.89|180.09|183.25|180.45|182.89|180.09|0
1619765400000|2021-04-30 06:50:00|182.79|179.99|182.43|179.63|182.79|179.99|182.43|179.63|0
1619765700000|2021-04-30 06:55:00|182.34|179.54|182.43|179.63|182.52|179.72|182.34|179.54|0
1619766000000|2021-04-30 07:00:00|182.61|179.81|182.37|179.57|182.61|179.81|180.24|177.44|0
1619766300000|2021-04-30 07:05:00|182.08|179.68|181.71|179.31|182.26|179.86|181.53|179.13|0
1619766600000|2021-04-30 07:10:00|181.8|179.4|181.44|179.04|181.8|179.4|181.08|178.68|0
1619766900000|2021-04-30 07:15:00|181.35|178.95|181.8|179.4|181.8|179.4|181.35|178.95|0
1619767200000|2021-04-30 07:20:00|181.89|179.49|181.8|179.4|181.98|179.58|181.62|179.22|0
1619767500000|2021-04-30 07:25:00|181.71|179.31|182.52|180.12|182.52|180.12|181.61|179.21|0
1619767800000|2021-04-30 07:30:00|182.43|180.03|182.07|179.67|182.43|180.03|181.79|179.39|0
1619768100000|2021-04-30 07:35:00|181.98|179.58|182.34|179.94|182.34|179.94|181.88|179.48|0
1619768400000|2021-04-30 07:40:00|182.43|180.03|182.15|179.75|182.43|180.03|181.88|179.48|0
1619768700000|2021-04-30 07:45:00|182.06|179.66|181.52|179.12|182.06|179.66|181.42|179.02|0
1619769000000|2021-04-30 07:50:00|181.61|179.21|181.79|179.39|181.97|179.57|181.61|179.21|0
1619769300000|2021-04-30 07:55:00|181.88|179.48|181.88|179.48|182.06|179.66|181.51|179.11|0
1619769600000|2021-04-30 08:00:00|181.97|179.57|182.51|180.11|182.51|180.11|181.87|179.47|0
1619769900000|2021-04-30 08:05:00|182.6|180.2|183.7|181.3|183.7|181.3|182.42|180.02|0
1619770200000|2021-04-30 08:10:00|183.61|181.21|183.15|180.75|183.61|181.21|182.87|180.47|0
1619770500000|2021-04-30 08:15:00|183.24|180.84|182.87|180.47|183.7|181.3|182.87|180.47|0
1619770800000|2021-04-30 08:20:00|182.78|180.38|182.5|180.1|182.96|180.56|182.5|180.1|0
1619771100000|2021-04-30 08:25:00|182.41|180.01|182.23|179.83|182.69|180.29|182.05|179.65|0
1619771400000|2021-04-30 08:30:00|182.14|179.74|182.23|179.83|182.5|180.1|182.05|179.65|0
1619771700000|2021-04-30 08:35:00|182.32|179.92|182.68|180.28|182.77|180.37|182.23|179.83|0
1619772000000|2021-04-30 08:40:00|182.77|180.37|182.59|180.19|182.77|180.37|182.5|180.1|0
1619772300000|2021-04-30 08:45:00|182.68|180.28|182.59|180.19|182.77|180.37|182.31|179.91|0
1619772600000|2021-04-30 08:50:00|182.49|180.09|182.31|179.91|182.49|180.09|182.22|179.82|0
1619772900000|2021-04-30 08:55:00|182.4|180|182.76|180.36|182.86|180.46|182.4|180|0
1619773200000|2021-04-30 09:00:00|182.67|180.27|182.4|180|182.95|180.55|182.4|180|0
1619773500000|2021-04-30 09:05:00|182.49|180.09|182.12|179.72|182.58|180.18|181.94|179.54|0
1619773800000|2021-04-30 09:10:00|182.3|179.9|182.3|179.9|182.49|180.09|182.03|179.63|0
1619774100000|2021-04-30 09:15:00|182.21|179.81|182.39|179.99|182.39|179.99|182.03|179.63|0
1619774400000|2021-04-30 09:20:00|182.48|180.08|182.12|179.72|182.48|180.08|182.12|179.72|0
1619774700000|2021-04-30 09:25:00|182.03|179.63|182.3|179.9|182.39|179.99|182.03|179.63|0
1619775000000|2021-04-30 09:30:00|182.39|179.99|182.2|179.8|182.39|179.99|181.93|179.53|0
1619775300000|2021-04-30 09:35:00|182.11|179.71|182.93|180.53|183.02|180.62|182.11|179.71|0
1619775600000|2021-04-30 09:40:00|183.11|180.71|183.02|180.62|184.21|181.81|183.02|180.62|0
1619775900000|2021-04-30 09:45:00|182.84|180.44|182.93|180.53|183.3|180.9|182.84|180.44|0
1619776200000|2021-04-30 09:50:00|183.02|180.62|183.93|181.53|184.03|181.63|183.02|180.62|0
1619776500000|2021-04-30 09:55:00|183.84|181.44|184.02|181.62|184.3|181.9|183.75|181.35|0
1619776800000|2021-04-30 10:00:00|184.12|181.72|184.85|182.45|184.85|182.45|184.02|181.62|0
1619777100000|2021-04-30 10:05:00|184.76|182.36|184.2|181.8|185.4|183|184.11|181.71|0
1619777400000|2021-04-30 10:10:00|184.3|181.9|184.11|181.71|184.3|181.9|183.93|181.53|0
1619777700000|2021-04-30 10:15:00|184.2|181.8|184.48|182.08|184.94|182.54|184.2|181.8|0
1619778000000|2021-04-30 10:20:00|184.38|181.98|184.52|182.12|184.75|182.35|184.2|181.8|0
1619778300000|2021-04-30 10:25:00|184.57|182.17|184.38|181.98|184.75|182.35|184.38|181.98|0
1619778600000|2021-04-30 10:30:00|184.29|181.89|184.38|181.98|184.65|182.25|184.2|181.8|0
1619778900000|2021-04-30 10:35:00|184.47|182.07|185.21|182.81|185.48|183.08|184.29|181.89|0
1619779200000|2021-04-30 10:40:00|185.11|182.71|186.98|184.58|187.26|184.86|184.02|181.62|0
1619779500000|2021-04-30 10:45:00|187.08|184.68|187.82|185.42|188.19|185.79|186.98|184.58|0
1619779800000|2021-04-30 10:50:00|187.91|185.51|189.16|186.76|190.01|187.61|187.91|185.51|0
1619780100000|2021-04-30 10:55:00|189.07|186.67|188.6|186.2|189.07|186.67|188.51|186.11|0
1619780400000|2021-04-30 11:00:00|188.42|186.02|188.88|186.48|189.44|187.04|188.42|186.02|0
1619780700000|2021-04-30 11:05:00|188.97|186.57|188.32|185.92|188.97|186.57|188.23|185.83|0
1619781000000|2021-04-30 11:10:00|188.23|185.83|188.13|185.73|188.32|185.92|187.95|185.55|0
1619781300000|2021-04-30 11:15:00|188.09|185.69|188.22|185.82|188.41|186.01|188.04|185.64|0
1619781600000|2021-04-30 11:20:00|188.32|185.92|188.87|186.47|188.87|186.47|188.04|185.64|0
1619781900000|2021-04-30 11:25:00|188.78|186.38|188.22|185.82|188.78|186.38|188.03|185.63|0
1619782200000|2021-04-30 11:30:00|188.31|185.91|187.47|185.07|188.31|185.91|187.29|184.89|0
1619782500000|2021-04-30 11:35:00|187.29|184.89|187.47|185.07|187.57|185.17|187.19|184.79|0
1619782800000|2021-04-30 11:40:00|187.38|184.98|187.38|184.98|187.47|185.07|187.28|184.88|0
1619783100000|2021-04-30 11:45:00|187.28|184.88|187.28|184.88|187.47|185.07|187.19|184.79|0
1619783400000|2021-04-30 11:50:00|187.37|184.97|187.47|185.07|187.84|185.44|187.37|184.97|0
1619783700000|2021-04-30 11:55:00|187.37|184.97|187|184.6|187.56|185.16|187|184.6|0
1619784000000|2021-04-30 12:00:00|187.09|184.69|187.28|184.88|187.46|185.06|186.91|184.51|0
1619784300000|2021-04-30 12:05:00|187.37|184.97|187.18|184.78|187.83|185.43|187.18|184.78|0
1619784600000|2021-04-30 12:10:00|187.09|184.69|187.46|185.06|187.55|185.15|186.81|184.41|0
1619784900000|2021-04-30 12:15:00|187.55|185.15|187.46|185.06|187.64|185.24|186.99|184.59|0
1619785200000|2021-04-30 12:20:00|187.27|184.87|186.71|184.31|187.36|184.96|186.71|184.31|0
1619785500000|2021-04-30 12:25:00|186.81|184.41|186.53|184.13|186.81|184.41|186.25|183.85|0
1619785800000|2021-04-30 12:30:00|186.43|184.03|188.38|185.98|188.66|186.26|186.43|184.03|0
1619786100000|2021-04-30 12:35:00|188.19|185.79|190.06|187.66|190.06|187.66|188.1|185.7|0
1619786400000|2021-04-30 12:40:00|190.15|187.75|188.84|186.44|190.25|187.85|188.84|186.44|0
1619786700000|2021-04-30 12:45:00|188.94|186.54|188.37|185.97|188.94|186.54|188.28|185.88|0
1619787000000|2021-04-30 12:50:00|188.28|185.88|187.44|185.04|188.28|185.88|187.44|185.04|0
1619787300000|2021-04-30 12:55:00|187.54|185.14|187.16|184.76|187.72|185.32|186.98|184.58|0
1619787600000|2021-04-30 13:00:00|187.07|184.67|188|185.6|188.37|185.97|187.07|184.67|0
1619787900000|2021-04-30 13:05:00|188.09|185.69|189.11|186.71|189.3|186.9|188.09|185.69|0
1619788200000|2021-04-30 13:10:00|189.3|186.9|188.27|185.87|189.3|186.9|188.27|185.87|0
1619788500000|2021-04-30 13:15:00|188.36|185.96|188.46|186.06|188.64|186.24|188.08|185.68|0
1619788800000|2021-04-30 13:20:00|188.55|186.15|188.36|185.96|189.01|186.61|188.27|185.87|0
1619789100000|2021-04-30 13:25:00|188.27|185.87|188.13|185.73|188.27|185.87|187.52|185.12|0
1619789400000|2021-04-30 13:30:00|188.92|186.52|187.52|185.12|188.92|186.52|187.24|184.84|0
1619789700000|2021-04-30 13:35:00|187.34|184.94|187.06|184.66|187.89|185.49|186.78|184.38|0
1619790000000|2021-04-30 13:40:00|187.24|184.84|187.15|184.75|187.52|185.12|186.78|184.38|0
1619790300000|2021-04-30 13:45:00|187.05|184.65|186.09|183.69|187.43|185.03|185.76|183.36|0
1619790600000|2021-04-30 13:50:00|186|183.6|185.99|183.59|186.18|183.78|185.26|182.86|0
1619790900000|2021-04-30 13:55:00|185.81|183.41|185.16|182.76|186.18|183.78|185.07|182.67|0
1619791200000|2021-04-30 14:00:00|185.07|182.67|185.44|183.04|185.81|183.41|184.98|182.58|0
1619791500000|2021-04-30 14:05:00|185.53|183.13|186.26|183.86|187.19|184.79|185.53|183.13|0
1619791800000|2021-04-30 14:10:00|186.17|183.77|187.65|185.25|187.74|185.34|185.99|183.59|0
1619792100000|2021-04-30 14:15:00|187.56|185.16|187.37|184.97|188.11|185.71|187.09|184.69|0
1619792400000|2021-04-30 14:20:00|187.19|184.79|187|184.6|188.02|185.62|186.81|184.41|0
1619792700000|2021-04-30 14:25:00|186.91|184.51|185.15|182.75|187.28|184.88|184.88|182.48|0
1619793000000|2021-04-30 14:30:00|185.24|182.84|185.89|183.49|185.98|183.58|185.06|182.66|0
1619793300000|2021-04-30 14:35:00|185.79|183.39|188.48|186.08|188.94|186.54|185.33|182.93|0
1619793600000|2021-04-30 14:40:00|188.85|186.45|187.36|184.96|188.85|186.45|187.08|184.68|0
1619793900000|2021-04-30 14:45:00|187.55|185.15|188.2|185.8|188.29|185.89|187.27|184.87|0
1619794200000|2021-04-30 14:50:00|188.38|185.98|188.66|186.26|189.13|186.73|187.82|185.42|0
1619794500000|2021-04-30 14:55:00|188.75|186.35|188.84|186.44|189.4|187|188.01|185.61|0
1619794800000|2021-04-30 15:00:00|189.03|186.63|189.12|186.72|190.06|187.66|188.94|186.54|0
1619795100000|2021-04-30 15:05:00|189.31|186.91|189.59|187.19|190.34|187.94|188.84|186.44|0
1619795400000|2021-04-30 15:10:00|189.87|187.47|189.34|186.94|190.24|187.84|187.35|184.95|0
1619795700000|2021-04-30 15:15:00|189.62|187.22|191.12|188.72|191.22|188.82|189.53|187.13|0
1619796000000|2021-04-30 15:20:00|191.03|188.63|190.09|187.69|191.41|189.01|189.25|186.85|0
1619796300000|2021-04-30 15:25:00|190.18|187.78|191.12|188.72|191.4|189|190.18|187.78|0
1619796600000|2021-04-30 15:30:00|191.45|189.05|190.85|188.45|192.79|190.39|190.28|187.88|0
1619796900000|2021-04-30 15:35:00|191.04|188.64|190.19|187.79|191.13|188.73|189.91|187.51|0
1619797200000|2021-04-30 15:40:00|190.28|187.88|190.09|187.69|190.47|188.07|189.81|187.41|0
1619797500000|2021-04-30 15:45:00|190.19|187.79|188.35|185.95|190.28|187.88|188.16|185.76|0
1619797800000|2021-04-30 15:50:00|188.44|186.04|188.16|185.76|189.19|186.79|188.07|185.67|0
1619798100000|2021-04-30 15:55:00|188.07|185.67|188.34|185.94|188.62|186.22|187.97|185.57|0
1619798400000|2021-04-30 16:00:00|188.25|185.85|188.99|186.59|189.09|186.69|188.16|185.76|0
1619798700000|2021-04-30 16:05:00|189.09|186.69|188.06|185.66|189.09|186.69|187.5|185.1|0
1619799000000|2021-04-30 16:10:00|188.15|185.75|188.15|185.75|188.15|185.75|187.6|185.2|0
1619799300000|2021-04-30 16:15:00|188.25|185.85|188.24|185.84|188.8|186.4|187.97|185.57|0
1619799600000|2021-04-30 16:20:00|188.06|185.66|188.43|186.03|188.43|186.03|187.5|185.1|0
1619799900000|2021-04-30 16:25:00|188.33|185.93|188.24|185.84|188.71|186.31|188.24|185.84|0
1619800200000|2021-04-30 16:30:00|188.33|185.93|188.61|186.21|188.98|186.58|187.68|185.28|0
1619800500000|2021-04-30 16:35:00|188.52|186.12|189.07|186.67|189.45|187.05|188.33|185.93|0
1619800800000|2021-04-30 16:40:00|189.12|186.72|188.89|186.49|189.35|186.95|188.51|186.11|0
1619801100000|2021-04-30 16:45:00|188.79|186.39|188.88|186.48|189.35|186.95|188.51|186.11|0
1619801400000|2021-04-30 16:50:00|188.98|186.58|189.54|187.14|189.54|187.14|188.7|186.3|0
1619801700000|2021-04-30 16:55:00|189.44|187.04|188.97|186.57|190.28|187.88|188.88|186.48|0
1619802000000|2021-04-30 17:00:00|189.07|186.67|189.06|186.66|189.44|187.04|188.88|186.48|0
1619802300000|2021-04-30 17:05:00|188.88|186.48|188.32|185.92|189.25|186.85|188.22|185.82|0
1619802600000|2021-04-30 17:10:00|188.41|186.01|189.25|186.85|189.72|187.32|188.41|186.01|0
1619802900000|2021-04-30 17:15:00|189.15|186.75|189.53|187.13|189.62|187.22|188.87|186.47|0
1619803200000|2021-04-30 17:20:00|189.43|187.03|188.5|186.1|189.43|187.03|188.5|186.1|0
1619803500000|2021-04-30 17:25:00|188.59|186.19|187.94|185.54|188.68|186.28|187.94|185.54|0
1619803800000|2021-04-30 17:30:00|188.03|185.63|187.84|185.44|188.12|185.72|187.38|184.98|0
1619804100000|2021-04-30 17:35:00|187.75|185.35|187.75|185.35|188.12|185.72|187.66|185.26|0
1619804400000|2021-04-30 17:40:00|187.84|185.44|188.58|186.18|188.86|186.46|187.75|185.35|0
1619804700000|2021-04-30 17:45:00|188.68|186.28|189.98|187.58|190.45|188.05|188.68|186.28|0
1619805000000|2021-04-30 17:50:00|190.08|187.68|191.67|189.27|191.96|189.56|189.98|187.58|0
1619805300000|2021-04-30 17:55:00|191.77|189.37|192.05|189.65|192.9|190.5|191.77|189.37|0
1619805600000|2021-04-30 18:00:00|192.14|189.74|192.42|190.02|192.61|190.21|191.01|188.61|0
1619805900000|2021-04-30 18:05:00|192.33|189.93|191.48|189.08|192.42|190.02|191.2|188.8|0
1619806200000|2021-04-30 18:10:00|191.57|189.17|190.72|188.32|191.85|189.45|190.44|188.04|0
1619806500000|2021-04-30 18:15:00|190.82|188.42|190.44|188.04|191.19|188.79|189.85|187.45|0
1619806800000|2021-04-30 18:20:00|190.91|188.51|191|188.6|191.19|188.79|190.25|187.85|0
1619807100000|2021-04-30 18:25:00|190.72|188.32|189.69|187.29|191.38|188.98|189.31|186.91|0
1619807400000|2021-04-30 18:30:00|189.78|187.38|189.78|187.38|190.06|187.66|189.5|187.1|0
1619807700000|2021-04-30 18:35:00|189.73|187.33|190.06|187.66|190.06|187.66|189.5|187.1|0
1619808000000|2021-04-30 18:40:00|189.96|187.56|188.93|186.53|189.96|187.56|188.84|186.44|0
1619808300000|2021-04-30 18:45:00|189.12|186.72|189.87|187.47|189.96|187.56|189.12|186.72|0
1619808600000|2021-04-30 18:50:00|189.96|187.56|189.58|187.18|190.43|188.03|189.49|187.09|0
1619808900000|2021-04-30 18:55:00|189.49|187.09|190.42|188.02|190.42|188.02|189.12|186.72|0
1619809200000|2021-04-30 19:00:00|190.33|187.93|190.7|188.3|190.89|188.49|188.83|186.43|0
1619809500000|2021-04-30 19:05:00|190.52|188.12|191.36|188.96|191.74|189.34|190.23|187.83|0
1619809800000|2021-04-30 19:10:00|191.55|189.15|191.55|189.15|191.55|189.15|190.51|188.11|0
1619810100000|2021-04-30 19:15:00|191.64|189.24|191.92|189.52|192.21|189.81|191.55|189.15|0
1619810400000|2021-04-30 19:20:00|192.02|189.62|190.13|187.73|192.02|189.62|189.85|187.45|0
1619810700000|2021-04-30 19:25:00|190.04|187.64|188.82|186.42|190.13|187.73|188.73|186.33|0
1619811000000|2021-04-30 19:30:00|188.54|186.14|189.66|187.26|190.13|187.73|188.54|186.14|0
1619811300000|2021-04-30 19:35:00|189.76|187.36|189.75|187.35|189.85|187.45|188.82|186.42|0
1619811600000|2021-04-30 19:40:00|190.03|187.63|191.72|189.32|191.72|189.32|189.94|187.54|0
1619811900000|2021-04-30 19:45:00|191.82|189.42|189.56|187.16|192.95|190.55|189.56|187.16|0
1619812200000|2021-04-30 19:50:00|190.5|188.1|191.34|188.94|191.53|189.13|190.03|187.63|0
1619812500000|2021-04-30 19:55:00|191.16|188.76|189.47|187.07|191.72|189.32|189.47|187.07|0
1619812800000|2021-04-30 20:00:00|188.35|185.95|188.16|185.76|188.44|186.04|187.97|185.57|0
1619813100000|2021-04-30 20:05:00|188.07|185.67|188.25|185.85|188.44|186.04|188.06|185.66|0
1619813400000|2021-04-30 20:10:00|188.16|185.76|187.94|185.54|188.16|185.76|187.69|185.29|0
1620025800000|2021-05-03 07:10:00|182.86|180.46|182.95|180.55|183.22|180.82|182.77|180.37|0
1620026100000|2021-05-03 07:15:00|183.04|180.64|182.31|179.91|183.04|180.64|182.13|179.73|0
1620026400000|2021-05-03 07:20:00|182.22|179.82|180.58|178.18|182.31|179.91|180.58|178.18|0
1620026700000|2021-05-03 07:25:00|180.4|178|180.85|178.45|181.17|178.77|180.04|177.64|0
1620027000000|2021-05-03 07:30:00|180.76|178.36|181.03|178.63|181.12|178.72|180.21|177.81|0
1620027300000|2021-05-03 07:35:00|180.94|178.54|180.94|178.54|181.03|178.63|180.66|178.26|0
1620027600000|2021-05-03 07:40:00|180.84|178.44|180.75|178.35|180.84|178.44|180.48|178.08|0
1620027900000|2021-05-03 07:45:00|180.66|178.26|180.48|178.08|180.66|178.26|180.3|177.9|0
1620028200000|2021-05-03 07:50:00|180.39|177.99|180.57|178.17|180.66|178.26|180.21|177.81|0
1620028500000|2021-05-03 07:55:00|180.48|178.08|180.75|178.35|180.75|178.35|180.39|177.99|0
1620028800000|2021-05-03 08:00:00|180.66|178.26|181.2|178.8|181.29|178.89|180.66|178.26|0
1620029100000|2021-05-03 08:05:00|181.11|178.71|181.01|178.61|181.11|178.71|180.92|178.52|0
1620029400000|2021-05-03 08:10:00|181.06|178.66|181.38|178.98|181.38|178.98|180.92|178.52|0
1620029700000|2021-05-03 08:15:00|181.28|178.88|181.56|179.16|181.65|179.25|181.24|178.84|0
1620030000000|2021-05-03 08:20:00|181.6|179.2|182.01|179.61|182.1|179.7|181.46|179.06|0
1620030300000|2021-05-03 08:25:00|182.06|179.66|182.1|179.7|182.19|179.79|182.01|179.61|0
1620030600000|2021-05-03 08:30:00|182.19|179.79|181.73|179.33|182.19|179.79|181.73|179.33|0
1620030900000|2021-05-03 08:35:00|181.82|179.42|181.91|179.51|182.1|179.7|181.73|179.33|0
1620031200000|2021-05-03 08:40:00|182|179.6|181.91|179.51|182.19|179.79|181.91|179.51|0
1620031500000|2021-05-03 08:45:00|181.87|179.47|181.36|178.96|181.91|179.51|180.82|178.42|0
1620031800000|2021-05-03 08:50:00|181.27|178.87|181.75|179.35|182.12|179.72|181.27|178.87|0
1620032100000|2021-05-03 08:55:00|181.84|179.44|181.93|179.53|182.3|179.9|181.66|179.26|0
1620032400000|2021-05-03 09:00:00|181.84|179.44|181.93|179.53|182.02|179.62|181.66|179.26|0
1620032700000|2021-05-03 09:05:00|182.02|179.62|182.02|179.62|182.29|179.89|182.02|179.62|0
1620033000000|2021-05-03 09:10:00|181.93|179.53|182.29|179.89|182.38|179.98|181.93|179.53|0
1620033300000|2021-05-03 09:15:00|182.38|179.98|182.75|180.35|182.75|180.35|182.38|179.98|0
1620033600000|2021-05-03 09:20:00|182.65|180.25|182.93|180.53|183.11|180.71|182.47|180.07|0
1620033900000|2021-05-03 09:25:00|182.84|180.44|184.12|181.72|184.21|181.81|182.84|180.44|0
1620034200000|2021-05-03 09:30:00|184.3|181.9|185.31|182.91|185.59|183.19|184.3|181.9|0
1620034500000|2021-05-03 09:35:00|185.4|183|185.56|183.16|185.93|183.53|185.22|182.82|0
1620034800000|2021-05-03 09:40:00|185.47|183.07|186.35|183.95|186.39|183.99|185.47|183.07|0
1620035100000|2021-05-03 09:45:00|186.3|183.9|185.56|183.16|186.3|183.9|185.51|183.11|0
1620035400000|2021-05-03 09:50:00|185.65|183.25|185.37|182.97|185.65|183.25|185.33|182.93|0
1620035700000|2021-05-03 09:55:00|185.28|182.88|184.73|182.33|185.37|182.97|184.73|182.33|0
1620036000000|2021-05-03 10:00:00|184.82|182.42|184.54|182.14|184.82|182.42|184.54|182.14|0
1620036300000|2021-05-03 10:05:00|184.63|182.23|184.72|182.32|184.72|182.32|184.54|182.14|0
1620036600000|2021-05-03 10:10:00|184.54|182.14|184.44|182.04|184.81|182.41|184.44|182.04|0
1620036900000|2021-05-03 10:15:00|184.35|181.95|183.8|181.4|184.35|181.95|183.71|181.31|0
1620037200000|2021-05-03 10:20:00|183.71|181.31|183.52|181.12|183.89|181.49|183.25|180.85|0
1620037500000|2021-05-03 10:25:00|183.62|181.22|183.71|181.31|183.8|181.4|183.61|181.21|0
1620037800000|2021-05-03 10:30:00|183.61|181.21|182.52|180.12|183.61|181.21|182.43|180.03|0
1620038100000|2021-05-03 10:35:00|182.43|180.03|181.33|178.93|182.43|180.03|181.24|178.84|0
1620038400000|2021-05-03 10:40:00|181.38|178.98|181.42|179.02|181.6|179.2|180.93|178.53|0
1620038700000|2021-05-03 10:45:00|181.33|178.93|181.6|179.2|181.78|179.38|181.06|178.66|0
1620039000000|2021-05-03 10:50:00|181.51|179.11|181.87|179.47|181.87|179.47|181.51|179.11|0
1620039300000|2021-05-03 10:55:00|181.96|179.56|182.23|179.83|182.33|179.93|181.78|179.38|0
1620039600000|2021-05-03 11:00:00|182.33|179.93|181.78|179.38|182.33|179.93|181.55|179.15|0
1620039900000|2021-05-03 11:05:00|181.87|179.47|181.87|179.47|182.05|179.65|181.78|179.38|0
1620040200000|2021-05-03 11:10:00|181.96|179.56|182.14|179.74|182.32|179.92|181.96|179.56|0
1620040500000|2021-05-03 11:15:00|182.23|179.83|181.5|179.1|182.23|179.83|181.32|178.92|0
1620040800000|2021-05-03 11:20:00|181.41|179.01|181.41|179.01|181.59|179.19|181.23|178.83|0
1620041100000|2021-05-03 11:25:00|181.5|179.1|181.13|178.73|181.59|179.19|180.77|178.37|0
1620041400000|2021-05-03 11:30:00|181.22|178.82|180.95|178.55|181.22|178.82|180.68|178.28|0
1620041700000|2021-05-03 11:35:00|180.86|178.46|181.04|178.64|181.13|178.73|180.77|178.37|0
1620042000000|2021-05-03 11:40:00|181.09|178.69|182.04|179.64|182.13|179.73|180.95|178.55|0
1620042300000|2021-05-03 11:45:00|181.94|179.54|181.85|179.45|182.17|179.77|181.58|179.18|0
1620042600000|2021-05-03 11:50:00|181.94|179.54|181.67|179.27|182.03|179.63|181.58|179.18|0
1620042900000|2021-05-03 11:55:00|181.76|179.36|181.76|179.36|181.85|179.45|181.58|179.18|0
1620043200000|2021-05-03 12:00:00|181.67|179.27|181.66|179.26|181.94|179.54|181.57|179.17|0
1620043500000|2021-05-03 12:05:00|181.76|179.36|181.21|178.81|181.76|179.36|180.94|178.54|0
1620043800000|2021-05-03 12:10:00|181.3|178.9|181.21|178.81|181.39|178.99|180.94|178.54|0
1620044100000|2021-05-03 12:15:00|181.3|178.9|181.39|178.99|181.57|179.17|181.21|178.81|0
1620044400000|2021-05-03 12:20:00|181.3|178.9|181.02|178.62|181.3|178.9|180.93|178.53|0
1620044700000|2021-05-03 12:25:00|181.11|178.71|181.56|179.16|181.66|179.26|181.11|178.71|0
1620045000000|2021-05-03 12:30:00|181.47|179.07|181.29|178.89|181.56|179.16|181.02|178.62|0
1620045300000|2021-05-03 12:35:00|181.2|178.8|182.01|179.61|182.11|179.71|181.2|178.8|0
1620045600000|2021-05-03 12:40:00|181.92|179.52|181.74|179.34|182.2|179.8|181.65|179.25|0
1620045900000|2021-05-03 12:45:00|181.65|179.25|181.65|179.25|181.92|179.52|181.56|179.16|0
1620046200000|2021-05-03 12:50:00|181.6|179.2|181.92|179.52|181.92|179.52|181.19|178.79|0
1620046500000|2021-05-03 12:55:00|181.83|179.43|182.92|180.52|182.92|180.52|181.74|179.34|0
1620046800000|2021-05-03 13:00:00|183.01|180.61|182.46|180.06|183.01|180.61|182.28|179.88|0
1620047100000|2021-05-03 13:05:00|182.37|179.97|182.64|180.24|183.1|180.7|182.37|179.97|0
1620047400000|2021-05-03 13:10:00|182.6|180.2|182.09|179.69|182.73|180.33|182|179.6|0
1620047700000|2021-05-03 13:15:00|182.18|179.78|182|179.6|182.18|179.78|181.82|179.42|0
1620048000000|2021-05-03 13:20:00|182.09|179.69|181.82|179.42|182.18|179.78|181.63|179.23|0
1620048300000|2021-05-03 13:25:00|181.73|179.33|181|178.6|181.73|179.33|180.91|178.51|0
1620048600000|2021-05-03 13:30:00|180.73|178.33|181.72|179.32|182.27|179.87|180.73|178.33|0
1620048900000|2021-05-03 13:35:00|181.63|179.23|183.27|180.87|183.63|181.23|181.63|179.23|0
1620049200000|2021-05-03 13:40:00|183.18|180.78|181.81|179.41|183.27|180.87|181.54|179.14|0
1620049500000|2021-05-03 13:45:00|181.72|179.32|180.54|178.14|182.9|180.5|180.54|178.14|0
1620049800000|2021-05-03 13:50:00|180.63|178.23|180|177.6|181.26|178.86|179.64|177.24|0
1620050100000|2021-05-03 13:55:00|179.91|177.51|180.44|178.04|180.9|178.5|179.37|176.97|0
1620050400000|2021-05-03 14:00:00|180.49|178.09|181.98|179.58|182.8|180.4|180.49|178.09|0
1620050700000|2021-05-03 14:05:00|182.07|179.67|181.25|178.85|182.71|180.31|179.9|177.5|0
1620051000000|2021-05-03 14:10:00|181.07|178.67|180.89|178.49|181.71|179.31|180.53|178.13|0
1620051300000|2021-05-03 14:15:00|180.98|178.58|180.17|177.77|180.98|178.58|179.63|177.23|0
1620051600000|2021-05-03 14:20:00|179.99|177.59|181.07|178.67|181.34|178.94|179.81|177.41|0
1620051900000|2021-05-03 14:25:00|181.16|178.76|181.07|178.67|181.61|179.21|180.16|177.76|0
1620052200000|2021-05-03 14:30:00|180.98|178.58|180.43|178.03|181.07|178.67|180.07|177.67|0
1620052500000|2021-05-03 14:35:00|180.25|177.85|181.73|179.33|182.52|180.12|179.62|177.22|0
1620052800000|2021-05-03 14:40:00|181.64|179.24|181.91|179.51|181.91|179.51|181.01|178.61|0
1620053100000|2021-05-03 14:45:00|182|179.6|181.82|179.42|182.19|179.79|181.19|178.79|0
1620053400000|2021-05-03 14:50:00|181.91|179.51|183.37|180.97|184.01|181.61|181.55|179.15|0
1620053700000|2021-05-03 14:55:00|183.46|181.06|183.46|181.06|183.91|181.51|183.27|180.87|0
1620054000000|2021-05-03 15:00:00|183.27|180.87|182.91|180.51|184.65|182.25|182.59|180.19|0
1620054300000|2021-05-03 15:05:00|182.96|180.56|182.52|180.12|183.8|181.4|182.43|180.03|0
1620054600000|2021-05-03 15:10:00|182.61|180.21|183.89|181.49|184.35|181.95|182.52|180.12|0
1620054900000|2021-05-03 15:15:00|183.94|181.54|183.43|181.03|184.35|181.95|182.88|180.48|0
1620055200000|2021-05-03 15:20:00|183.52|181.12|183.52|181.12|184.07|181.67|183.07|180.67|0
1620055500000|2021-05-03 15:25:00|183.61|181.21|184.53|182.13|184.62|182.22|183.52|181.12|0
1620055800000|2021-05-03 15:30:00|184.44|182.04|182.7|180.3|184.71|182.31|182.6|180.2|0
1620056100000|2021-05-03 15:35:00|182.79|180.39|182.6|180.2|182.88|180.48|182.15|179.75|0
1620056400000|2021-05-03 15:40:00|182.78|180.38|181.96|179.56|182.97|180.57|181.87|179.47|0
1620056700000|2021-05-03 15:45:00|181.87|179.47|182.32|179.92|182.33|179.93|181.78|179.38|0
1620057000000|2021-05-03 15:50:00|182.28|179.88|183.6|181.2|183.7|181.3|182.05|179.65|0
1620057300000|2021-05-03 15:55:00|183.79|181.39|182.41|180.01|183.79|181.39|182.14|179.74|0
1620057600000|2021-05-03 16:00:00|182.32|179.92|182.59|180.19|182.96|180.56|182.32|179.92|0
1620057900000|2021-05-03 16:05:00|182.55|180.15|182.96|180.56|183.05|180.65|182.32|179.92|0
1620058200000|2021-05-03 16:10:00|183.05|180.65|183.14|180.74|183.6|181.2|182.77|180.37|0
1620058500000|2021-05-03 16:15:00|183.23|180.83|183.41|181.01|183.46|181.06|183.04|180.64|0
1620058800000|2021-05-03 16:20:00|183.5|181.1|183.22|180.82|183.96|181.56|182.77|180.37|0
1620059100000|2021-05-03 16:25:00|183.41|181.01|183.68|181.28|183.86|181.46|183.04|180.64|0
1620059400000|2021-05-03 16:30:00|183.77|181.37|183.68|181.28|184.42|182.02|183.59|181.19|0
1620059700000|2021-05-03 16:35:00|183.73|181.33|183.86|181.46|184.23|181.83|183.68|181.28|0
1620060000000|2021-05-03 16:40:00|183.77|181.37|184.27|181.87|184.32|181.92|183.49|181.09|0
1620060300000|2021-05-03 16:45:00|184.32|181.92|184.32|181.92|184.41|182.01|183.77|181.37|0
1620060600000|2021-05-03 16:50:00|184.22|181.82|183.58|181.18|184.59|182.19|183.49|181.09|0
1620060900000|2021-05-03 16:55:00|183.49|181.09|183.58|181.18|184.04|181.64|183.21|180.81|0
1620061200000|2021-05-03 17:00:00|183.53|181.13|183.39|180.99|183.58|181.18|183.03|180.63|0
1620061500000|2021-05-03 17:05:00|183.3|180.9|183.39|180.99|183.76|181.36|183.03|180.63|0
1620061800000|2021-05-03 17:10:00|183.57|181.17|183.48|181.08|183.85|181.45|183.12|180.72|0
1620062100000|2021-05-03 17:15:00|183.53|181.13|183.3|180.9|183.66|181.26|182.98|180.58|0
1620062400000|2021-05-03 17:20:00|183.2|180.8|183.94|181.54|183.94|181.54|182.75|180.35|0
1620062700000|2021-05-03 17:25:00|184.03|181.63|183.93|181.53|184.21|181.81|183.38|180.98|0
1620063000000|2021-05-03 17:30:00|184.03|181.63|183.75|181.35|184.12|181.72|183.66|181.26|0
1620063300000|2021-05-03 17:35:00|183.7|181.3|183.65|181.25|184.11|181.71|183.47|181.07|0
1620063600000|2021-05-03 17:40:00|183.56|181.16|183.38|180.98|183.75|181.35|182.97|180.57|0
1620063900000|2021-05-03 17:45:00|183.47|181.07|183.19|180.79|183.47|181.07|182.92|180.52|0
1620064200000|2021-05-03 17:50:00|183.28|180.88|183.1|180.7|183.61|181.21|182.92|180.52|0
1620064500000|2021-05-03 17:55:00|183.19|180.79|183.19|180.79|183.28|180.88|183.01|180.61|0
1620064800000|2021-05-03 18:00:00|183.01|180.61|182.82|180.42|183.1|180.7|182.55|180.15|0
1620065100000|2021-05-03 18:05:00|182.73|180.33|182.82|180.42|182.91|180.51|182.18|179.78|0
1620065400000|2021-05-03 18:10:00|182.78|180.38|182.36|179.96|182.82|180.42|182.36|179.96|0
1620065700000|2021-05-03 18:15:00|182.27|179.87|182.36|179.96|182.68|180.28|182.18|179.78|0
1620066000000|2021-05-03 18:20:00|182.27|179.87|182.31|179.91|182.63|180.23|182.08|179.68|0
1620066300000|2021-05-03 18:25:00|182.27|179.87|181.81|179.41|182.27|179.87|181.63|179.23|0
1620066600000|2021-05-03 18:30:00|181.72|179.32|181.26|178.86|181.72|179.32|180.81|178.41|0
1620066900000|2021-05-03 18:35:00|181.17|178.77|181|178.6|181.53|179.13|180.82|178.42|0
1620067200000|2021-05-03 18:40:00|180.91|178.51|180.73|178.33|181|178.6|180.55|178.15|0
1620067500000|2021-05-03 18:45:00|180.64|178.24|180.64|178.24|180.82|178.42|180.36|177.96|0
1620067800000|2021-05-03 18:50:00|180.59|178.19|180.05|177.65|180.59|178.19|180.05|177.65|0
1620068100000|2021-05-03 18:55:00|180.09|177.69|180.54|178.14|180.82|178.42|180.09|177.69|0
1620068400000|2021-05-03 19:00:00|180.45|178.05|181.27|178.87|181.27|178.87|180.45|178.05|0
1620068700000|2021-05-03 19:05:00|181.18|178.78|180.9|178.5|181.72|179.32|180.63|178.23|0
1620069000000|2021-05-03 19:10:00|180.99|178.59|181.72|179.32|181.81|179.41|180.99|178.59|0
1620069300000|2021-05-03 19:15:00|181.81|179.41|182.54|180.14|182.72|180.32|181.63|179.23|0
1620069600000|2021-05-03 19:20:00|182.63|180.23|182.35|179.95|182.77|180.37|182.26|179.86|0
1620069900000|2021-05-03 19:25:00|182.45|180.05|182.26|179.86|182.72|180.32|182.17|179.77|0
1620070200000|2021-05-03 19:30:00|182.35|179.95|182.9|180.5|183.27|180.87|182.22|179.82|0
1620070500000|2021-05-03 19:35:00|182.81|180.41|183.08|180.68|183.17|180.77|182.53|180.13|0
1620070800000|2021-05-03 19:40:00|183.17|180.77|183.35|180.95|183.63|181.23|182.9|180.5|0
1620071100000|2021-05-03 19:45:00|183.26|180.86|184|181.6|184|181.6|183.26|180.86|0
1620071400000|2021-05-03 19:50:00|183.95|181.55|184.73|182.33|184.83|182.43|183.9|181.5|0
1620071700000|2021-05-03 19:55:00|184.82|182.42|183.62|181.22|185.66|183.26|183.62|181.22|0
1620072000000|2021-05-03 20:00:00|183.81|181.41|183.71|181.31|184.08|181.68|183.62|181.22|0
1620072300000|2021-05-03 20:05:00|183.81|181.41|184.17|181.77|184.17|181.77|183.81|181.41|0
1620072600000|2021-05-03 20:10:00|184.22|181.82|185.06|182.66|185.24|182.84|184.22|181.82|0
1620072900000|2021-05-03 20:15:00|185.24|182.44|185.06|182.26|185.24|182.44|185.06|182.26|0
1620073200000|2021-05-03 20:20:00|185.09|182.29|185.18|182.38|185.22|182.42|185.03|182.23|0
1620073500000|2021-05-03 20:25:00|185.15|182.35|185.2|182.4|185.26|182.46|185.14|182.34|0
1620073800000|2021-05-03 20:30:00|185.24|182.44|185.06|182.26|185.24|182.44|184.78|181.98|0
1620074100000|2021-05-03 20:35:00|184.96|182.16|185.06|182.26|185.15|182.35|184.87|182.07|0
1620074400000|2021-05-03 20:40:00|184.96|182.16|184.87|182.07|185.06|182.26|184.87|182.07|0
1620074700000|2021-05-03 20:45:00|184.78|181.98|184.68|181.88|184.87|182.07|184.68|181.88|0
1620075000000|2021-05-03 20:50:00|184.77|181.97|184.77|181.97|184.96|182.16|184.68|181.88|0
1620075300000|2021-05-03 20:55:00|184.86|182.06|184.86|182.06|185.14|182.34|184.59|181.79|0
1620075600000|2021-05-03 21:00:00|184.91|182.11|185.15|182.35|185.15|182.35|184.8|182|0
1620075900000|2021-05-03 21:05:00|184.94|182.14|185.02|182.22|185.47|182.67|184.94|182.14|0
1620076200000|2021-05-03 21:10:00|184.94|182.14|185.03|182.23|185.04|182.24|184.94|182.14|0
1620076500000|2021-05-03 21:15:00|184.96|182.16|185.03|182.23|185.03|182.23|184.94|182.14|0
1620076800000|2021-05-03 21:20:00|184.99|182.19|184.98|182.18|185.07|182.27|184.89|182.09|0
1620077100000|2021-05-03 21:25:00|184.91|182.11|185|182.2|185.03|182.23|184.91|182.11|0
1620077700000|2021-05-03 21:35:00|185.04|182.24|185.11|182.31|185.11|182.31|185.04|182.24|0
1620078000000|2021-05-03 21:40:00|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1620078300000|2021-05-03 21:45:00|185.1|182.3|185.14|182.34|185.17|182.37|185.1|182.3|0
1620078600000|2021-05-03 21:50:00|185.07|182.27|185.06|182.26|185.1|182.3|185.03|182.23|0
1620078900000|2021-05-03 21:55:00|185.03|182.23|185|182.2|185.03|182.23|184.99|182.19|0
1620079200000|2021-05-03 22:00:00|184.66|181.86|184.88|182.08|185.07|182.27|184.24|181.44|0
1620079500000|2021-05-03 22:05:00|184.79|181.99|184.79|181.99|184.88|182.08|184.51|181.71|0
1620079800000|2021-05-03 22:10:00|184.84|182.04|184.79|181.99|185.07|182.27|184.69|181.89|0
1620080100000|2021-05-03 22:15:00|184.69|181.89|184.78|181.98|185.06|182.26|184.69|181.89|0
1620080400000|2021-05-03 22:20:00|184.69|181.89|184.88|182.08|184.88|182.08|184.69|181.89|0
1620080700000|2021-05-03 22:25:00|184.87|182.07|184.87|182.07|184.97|182.17|184.78|181.98|0
1620081000000|2021-05-03 22:30:00|184.78|181.98|184.69|181.89|184.78|181.98|184.6|181.8|0
1620081300000|2021-05-03 22:35:00|184.78|181.98|184.96|182.16|185.06|182.26|184.78|181.98|0
1620081600000|2021-05-03 22:40:00|184.87|182.07|184.87|182.07|184.96|182.16|184.87|182.07|0
1620081900000|2021-05-03 22:45:00|184.77|181.97|184.77|181.97|184.87|182.07|184.77|181.97|0
1620082200000|2021-05-03 22:50:00|184.87|182.07|184.68|181.88|184.87|182.07|184.59|181.79|0
1620082500000|2021-05-03 22:55:00|184.77|181.97|184.86|182.06|184.86|182.06|184.77|181.97|0
1620083100000|2021-05-03 23:05:00|184.95|182.15|185.32|182.52|185.6|182.8|184.95|182.15|0
1620083400000|2021-05-03 23:10:00|185.23|182.43|185.32|182.52|185.41|182.61|185.23|182.43|0
1620083700000|2021-05-03 23:15:00|185.37|182.57|185.5|182.7|185.92|183.12|185.37|182.57|0
1620084000000|2021-05-03 23:20:00|185.59|182.79|186.33|183.53|186.61|183.81|185.59|182.79|0
1620084300000|2021-05-03 23:25:00|186.24|183.44|186.15|183.35|186.52|183.72|186.05|183.25|0
1620084600000|2021-05-03 23:30:00|186.24|183.44|186.15|183.35|186.52|183.72|186.15|183.35|0
1620084900000|2021-05-03 23:35:00|186.19|183.39|185.86|183.06|186.24|183.44|185.86|183.06|0
1620085200000|2021-05-03 23:40:00|186.05|183.25|186.05|183.25|186.05|183.25|185.96|183.16|0
1620085500000|2021-05-03 23:45:00|185.95|183.15|186.14|183.34|186.14|183.34|185.95|183.15|0
1620085800000|2021-05-03 23:50:00|186.05|183.25|186.42|183.62|186.42|183.62|186.05|183.25|0
1620086100000|2021-05-03 23:55:00|186.32|183.52|186.23|183.43|186.42|183.62|186.18|183.38|0
1620086400000|2021-05-04 00:00:00|186.41|183.61|185.86|183.06|186.41|183.61|185.58|182.78|0
1620086700000|2021-05-04 00:05:00|185.95|183.15|186.88|184.08|186.97|184.17|185.86|183.06|0
1620087000000|2021-05-04 00:10:00|186.83|184.03|186.69|183.89|186.88|184.08|186.5|183.7|0
1620087300000|2021-05-04 00:15:00|186.78|183.98|186.78|183.98|186.78|183.98|186.41|183.61|0
1620087600000|2021-05-04 00:20:00|186.69|183.89|187.06|184.26|187.24|184.44|186.69|183.89|0
1620087900000|2021-05-04 00:25:00|186.96|184.16|187.15|184.35|187.24|184.44|186.96|184.16|0
1620088200000|2021-05-04 00:30:00|187.24|184.44|187.15|184.35|187.24|184.44|187.05|184.25|0
1620088500000|2021-05-04 00:35:00|187.24|184.44|186.68|183.88|187.24|184.44|186.59|183.79|0
1620088800000|2021-05-04 00:40:00|186.77|183.97|186.68|183.88|186.86|184.06|186.58|183.78|0
1620089100000|2021-05-04 00:45:00|186.77|183.97|186.58|183.78|186.77|183.97|186.58|183.78|0
1620089400000|2021-05-04 00:50:00|186.67|183.87|186.67|183.87|186.86|184.06|186.58|183.78|0
1620089700000|2021-05-04 00:55:00|186.63|183.83|186.58|183.78|186.76|183.96|186.58|183.78|0
1620090000000|2021-05-04 01:00:00|186.67|183.87|186.85|184.05|187.14|184.34|186.67|183.87|0
1620090300000|2021-05-04 01:05:00|186.9|184.1|187.04|184.24|187.04|184.24|186.76|183.96|0
1620090600000|2021-05-04 01:10:00|186.95|184.15|187.22|184.42|187.41|184.61|186.95|184.15|0
1620090900000|2021-05-04 01:15:00|187.27|184.47|187.78|184.98|187.78|184.98|187.13|184.33|0
1620091200000|2021-05-04 01:20:00|187.74|184.94|188.62|185.82|188.81|186.01|187.69|184.89|0
1620091500000|2021-05-04 01:25:00|188.53|185.73|188.62|185.82|188.81|186.01|188.53|185.73|0
1620091800000|2021-05-04 01:30:00|188.72|185.92|188.15|185.35|188.9|186.1|188.06|185.26|0
1620092100000|2021-05-04 01:35:00|188.24|185.44|188.39|185.59|188.53|185.73|188.15|185.35|0
1620092400000|2021-05-04 01:40:00|188.34|185.54|188.71|185.91|188.99|186.19|188.34|185.54|0
1620092700000|2021-05-04 01:45:00|188.9|186.1|188.61|185.81|188.9|186.1|188.43|185.63|0
1620093000000|2021-05-04 01:50:00|188.66|185.86|188.57|185.77|188.71|185.91|188.42|185.62|0
1620093300000|2021-05-04 01:55:00|188.52|185.72|188.8|186|188.89|186.09|188.52|185.72|0
1620093600000|2021-05-04 02:00:00|188.89|186.09|188.7|185.9|189.08|186.28|188.51|185.71|0
1620093900000|2021-05-04 02:05:00|188.8|186|188.79|185.99|188.89|186.09|188.51|185.71|0
1620094200000|2021-05-04 02:10:00|188.89|186.09|188.89|186.09|188.89|186.09|188.7|185.9|0
1620094500000|2021-05-04 02:15:00|188.98|186.18|188.88|186.08|189.07|186.27|188.88|186.08|0
1620094800000|2021-05-04 02:20:00|188.79|185.99|189.07|186.27|189.45|186.65|188.79|185.99|0
1620095100000|2021-05-04 02:25:00|188.98|186.18|188.51|185.71|189.07|186.27|188.41|185.61|0
1620095400000|2021-05-04 02:30:00|188.46|185.66|188.5|185.7|188.69|185.89|188.41|185.61|0
1620095700000|2021-05-04 02:35:00|188.41|185.61|188.5|185.7|188.69|185.89|188.41|185.61|0
1620096000000|2021-05-04 02:40:00|188.41|185.61|188.64|185.84|188.69|185.89|188.31|185.51|0
1620096300000|2021-05-04 02:45:00|188.69|185.89|188.5|185.7|188.69|185.89|188.45|185.65|0
1620096600000|2021-05-04 02:50:00|188.45|185.65|188.4|185.6|188.5|185.7|188.4|185.6|0
1620096900000|2021-05-04 02:55:00|188.31|185.51|188.03|185.23|188.4|185.6|187.93|185.13|0
1620097200000|2021-05-04 03:00:00|188.12|185.32|188.3|185.5|188.49|185.69|188.12|185.32|0
1620097500000|2021-05-04 03:05:00|188.21|185.41|188.11|185.31|188.3|185.5|188.02|185.22|0
1620097800000|2021-05-04 03:10:00|188.21|185.41|188.35|185.55|188.39|185.59|188.21|185.41|0
1620098100000|2021-05-04 03:15:00|188.3|185.5|188.77|185.97|188.77|185.97|188.3|185.5|0
1620098400000|2021-05-04 03:20:00|188.86|186.06|188.67|185.87|189|186.2|188.58|185.78|0
1620098700000|2021-05-04 03:25:00|188.63|185.83|188.11|185.31|188.67|185.87|188.01|185.21|0
1620099000000|2021-05-04 03:30:00|188.01|185.21|188.01|185.21|188.2|185.4|187.92|185.12|0
1620099300000|2021-05-04 03:35:00|188.11|185.31|188.01|185.21|188.11|185.31|187.92|185.12|0
1620099600000|2021-05-04 03:40:00|187.92|185.12|187.82|185.02|187.92|185.12|187.73|184.93|0
1620099900000|2021-05-04 03:45:00|187.73|184.93|188.1|185.3|188.1|185.3|187.73|184.93|0
1620100200000|2021-05-04 03:50:00|188.01|185.21|188.1|185.3|188.29|185.49|188|185.2|0
1620100500000|2021-05-04 03:55:00|188.15|185.35|188|185.2|188.19|185.39|188|185.2|0
1620100800000|2021-05-04 04:00:00|188.1|185.3|187.91|185.11|188.1|185.3|187.81|185.01|0
1620101100000|2021-05-04 04:05:00|188|185.2|188.09|185.29|188.37|185.57|187.91|185.11|0
1620101400000|2021-05-04 04:10:00|188|185.2|188.28|185.48|188.28|185.48|188|185.2|0
1620101700000|2021-05-04 04:15:00|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1620102000000|2021-05-04 04:20:00|188.27|185.47|188.18|185.38|188.27|185.47|188.18|185.38|0
1620102300000|2021-05-04 04:25:00|188.27|185.47|188.37|185.57|188.46|185.66|188.27|185.47|0
1620102600000|2021-05-04 04:30:00|188.27|185.47|187.9|185.1|188.27|185.47|187.8|185|0
1620102900000|2021-05-04 04:35:00|187.8|185|188.08|185.28|188.08|185.28|187.8|185|0
1620103200000|2021-05-04 04:40:00|187.99|185.19|187.99|185.19|188.08|185.28|187.99|185.19|0
1620103500000|2021-05-04 04:45:00|188.08|185.28|187.8|185|188.08|185.28|187.8|185|0
1620103800000|2021-05-04 04:50:00|187.89|185.09|187.98|185.18|187.98|185.18|187.89|185.09|0
1620104100000|2021-05-04 04:55:00|188.07|185.27|187.89|185.09|188.07|185.27|187.79|184.99|0
1620104400000|2021-05-04 05:00:00|187.79|184.99|187.79|184.99|187.98|185.18|187.6|184.8|0
1620104700000|2021-05-04 05:05:00|187.7|184.9|187.56|184.76|187.7|184.9|187.41|184.61|0
1620105000000|2021-05-04 05:10:00|187.51|184.71|187.88|185.08|188.07|185.27|187.51|184.71|0
1620105300000|2021-05-04 05:15:00|187.79|184.99|187.6|184.8|187.88|185.08|187.5|184.7|0
1620105600000|2021-05-04 05:20:00|187.69|184.89|187.69|184.89|187.78|184.98|187.5|184.7|0
1620105900000|2021-05-04 05:25:00|187.78|184.98|187.5|184.7|187.88|185.08|187.5|184.7|0
1620106200000|2021-05-04 05:30:00|187.46|184.66|187.78|184.98|187.78|184.98|187.41|184.61|0
1620106500000|2021-05-04 05:35:00|187.73|184.93|187.55|184.75|187.78|184.98|187.5|184.7|0
1620106800000|2021-05-04 05:40:00|187.59|184.79|186.84|184.04|187.59|184.79|186.75|183.95|0
1620107100000|2021-05-04 05:45:00|186.75|183.95|186.75|183.95|187.03|184.23|186.75|183.95|0
1620107400000|2021-05-04 05:50:00|186.8|184|186.93|184.13|186.93|184.13|186.75|183.95|0
1620107700000|2021-05-04 05:55:00|186.84|184.04|186.93|184.13|186.93|184.13|186.74|183.94|0
1620108000000|2021-05-04 06:00:00|187.02|184.22|186.55|183.75|187.12|184.32|186.46|183.66|0
1620108300000|2021-05-04 06:05:00|186.37|183.57|186.18|183.38|186.46|183.66|185.9|183.1|0
1620108600000|2021-05-04 06:10:00|186.09|183.29|186.27|183.47|186.37|183.57|185.99|183.19|0
1620108900000|2021-05-04 06:15:00|186.36|183.56|186.64|183.84|186.64|183.84|186.27|183.47|0
1620109200000|2021-05-04 06:20:00|186.69|183.89|186.73|183.93|186.83|184.03|186.55|183.75|0
1620109500000|2021-05-04 06:25:00|186.83|184.03|186.64|183.84|186.83|184.03|186.45|183.65|0
1620109800000|2021-05-04 06:30:00|186.55|183.75|186.64|183.84|186.97|184.17|186.54|183.74|0
1620110100000|2021-05-04 06:35:00|186.54|183.74|186.54|183.74|186.54|183.74|186.36|183.56|0
1620110400000|2021-05-04 06:40:00|186.45|183.65|186.45|183.65|186.82|184.02|186.45|183.65|0
1620110700000|2021-05-04 06:45:00|186.49|183.69|186.63|183.83|186.72|183.92|186.26|183.46|0
1620111000000|2021-05-04 06:50:00|186.54|183.74|186.54|183.74|186.63|183.83|186.35|183.55|0
1620111300000|2021-05-04 06:55:00|186.58|183.78|186.16|183.36|186.63|183.83|186.16|183.36|0
1620111600000|2021-05-04 07:00:00|186.25|183.45|184.27|181.47|186.25|183.45|183.99|181.19|0
1620111900000|2021-05-04 07:05:00|184.16|181.76|183.51|181.11|184.63|182.23|183.51|181.11|0
1620112200000|2021-05-04 07:10:00|183.61|181.21|182.96|180.56|183.79|181.39|182.96|180.56|0
1620112500000|2021-05-04 07:15:00|183.05|180.65|183.32|180.92|183.42|181.02|182.96|180.56|0
1620112800000|2021-05-04 07:20:00|183.23|180.83|184.43|182.03|184.43|182.03|183.23|180.83|0
1620113100000|2021-05-04 07:25:00|184.67|182.27|184.71|182.31|185.55|183.15|184.25|181.85|0
1620113400000|2021-05-04 07:30:00|184.8|182.4|185.82|183.42|185.82|183.42|184.71|182.31|0
1620113700000|2021-05-04 07:35:00|185.73|183.33|186.2|183.8|186.38|183.98|185.64|183.24|0
1620114000000|2021-05-04 07:40:00|186.38|183.98|186.38|183.98|187.04|184.64|186.34|183.94|0
1620114300000|2021-05-04 07:45:00|186.29|183.89|186.29|183.89|187.04|184.64|186.19|183.79|0
1620114600000|2021-05-04 07:50:00|186.38|183.98|185.91|183.51|186.47|184.07|185.82|183.42|0
1620114900000|2021-05-04 07:55:00|185.82|183.42|185.81|183.41|186.1|183.7|185.72|183.32|0
1620115200000|2021-05-04 08:00:00|185.91|183.51|185.81|183.41|186.84|184.44|185.53|183.13|0
1620115500000|2021-05-04 08:05:00|185.72|183.32|185.53|183.13|185.91|183.51|185.35|182.95|0
1620115800000|2021-05-04 08:10:00|185.44|183.04|185.62|183.22|185.81|183.41|185.3|182.9|0
1620116100000|2021-05-04 08:15:00|185.72|183.32|185.11|182.71|185.9|183.5|185.06|182.66|0
1620116400000|2021-05-04 08:20:00|185.16|182.76|184.13|181.73|185.25|182.85|184.04|181.64|0
1620116700000|2021-05-04 08:25:00|184.22|181.82|184.59|182.19|184.69|182.29|184.22|181.82|0
1620117000000|2021-05-04 08:30:00|184.5|182.1|185.15|182.75|185.15|182.75|184.5|182.1|0
1620117300000|2021-05-04 08:35:00|185.34|182.94|185.61|183.21|186.36|183.96|185.24|182.84|0
1620117600000|2021-05-04 08:40:00|185.66|183.26|185.7|183.3|185.98|183.58|185.43|183.03|0
1620117900000|2021-05-04 08:45:00|185.61|183.21|185.61|183.21|185.7|183.3|185.24|182.84|0
1620118200000|2021-05-04 08:50:00|185.7|183.3|185.33|182.93|185.7|183.3|185.14|182.74|0
1620118500000|2021-05-04 08:55:00|185.23|182.83|185.23|182.83|185.51|183.11|184.96|182.56|0
1620118800000|2021-05-04 09:00:00|185.33|182.93|185.79|183.39|185.79|183.39|185.14|182.74|0
1620119100000|2021-05-04 09:05:00|185.84|183.44|184.95|182.55|186.07|183.67|184.95|182.55|0
1620119400000|2021-05-04 09:10:00|185.04|182.64|185.32|182.92|185.32|182.92|184.86|182.46|0
1620119700000|2021-05-04 09:15:00|185.46|183.06|185.55|183.15|185.6|183.2|185.23|182.83|0
1620120000000|2021-05-04 09:20:00|185.6|183.2|185.41|183.01|185.69|183.29|185.32|182.92|0
1620120300000|2021-05-04 09:25:00|185.5|183.1|185.55|183.15|185.6|183.2|185.41|183.01|0
1620120600000|2021-05-04 09:30:00|185.5|183.1|184.85|182.45|185.5|183.1|184.57|182.17|0
1620120900000|2021-05-04 09:35:00|184.76|182.36|184.38|181.98|184.85|182.45|184.29|181.89|0
1620121200000|2021-05-04 09:40:00|184.29|181.89|184.29|181.89|184.57|182.17|184.01|181.61|0
1620121500000|2021-05-04 09:45:00|184.24|181.84|184.1|181.7|184.57|182.17|183.96|181.56|0
1620121800000|2021-05-04 09:50:00|184.01|181.61|183.54|181.14|184.01|181.61|183.45|181.05|0
1620122100000|2021-05-04 09:55:00|183.64|181.24|183.73|181.33|183.87|181.47|183.54|181.14|0
1620122400000|2021-05-04 10:00:00|183.63|181.23|183.63|181.23|183.82|181.42|183.45|181.05|0
1620122700000|2021-05-04 10:05:00|183.54|181.14|183.54|181.14|183.72|181.32|183.26|180.86|0
1620123000000|2021-05-04 10:10:00|183.59|181.19|183.35|180.95|183.63|181.23|183.35|180.95|0
1620123300000|2021-05-04 10:15:00|183.26|180.86|183.53|181.13|183.63|181.23|182.98|180.58|0
1620123600000|2021-05-04 10:20:00|183.63|181.23|183.9|181.5|184.09|181.69|183.44|181.04|0
1620123900000|2021-05-04 10:25:00|183.81|181.41|183.99|181.59|184.09|181.69|183.81|181.41|0
1620124200000|2021-05-04 10:30:00|183.9|181.5|183.58|181.18|184.36|181.96|183.53|181.13|0
1620124500000|2021-05-04 10:35:00|183.62|181.22|184.08|181.68|184.08|181.68|183.34|180.94|0
1620124800000|2021-05-04 10:40:00|184.17|181.77|184.54|182.14|184.64|182.24|183.9|181.5|0
1620125100000|2021-05-04 10:45:00|184.45|182.05|184.54|182.14|184.64|182.24|184.26|181.86|0
1620125400000|2021-05-04 10:50:00|184.45|182.05|184.35|181.95|184.63|182.23|183.98|181.58|0
1620125700000|2021-05-04 10:55:00|184.26|181.86|183.8|181.4|184.26|181.86|183.52|181.12|0
1620126000000|2021-05-04 11:00:00|183.89|181.49|183.24|180.84|183.98|181.58|183.24|180.84|0
1620126300000|2021-05-04 11:05:00|183.33|180.93|183.7|181.3|183.7|181.3|183.33|180.93|0
1620126600000|2021-05-04 11:10:00|183.61|181.21|183.79|181.39|183.88|181.48|183.51|181.11|0
1620126900000|2021-05-04 11:15:00|183.7|181.3|183.97|181.57|183.97|181.57|183.42|181.02|0
1620127200000|2021-05-04 11:20:00|183.88|181.48|184.06|181.66|184.16|181.76|183.6|181.2|0
1620127500000|2021-05-04 11:25:00|183.97|181.57|183.69|181.29|183.97|181.57|183.6|181.2|0
1620127800000|2021-05-04 11:30:00|183.78|181.38|184.99|182.59|184.99|182.59|183.78|181.38|0
1620128100000|2021-05-04 11:35:00|184.9|182.5|186.57|184.17|186.67|184.27|184.9|182.5|0
1620128400000|2021-05-04 11:40:00|186.67|184.27|190.23|187.83|191.3|188.9|186.67|184.27|0
1620128700000|2021-05-04 11:45:00|190.37|187.97|191.55|189.15|192.41|190.01|190.37|187.97|0
1620129000000|2021-05-04 11:50:00|191.65|189.25|187.9|185.5|191.74|189.34|187.71|185.31|0
1620129300000|2021-05-04 11:55:00|187.94|185.54|188.69|186.29|188.79|186.39|187.85|185.45|0
1620129600000|2021-05-04 12:00:00|188.79|186.39|188.79|186.39|189.45|187.05|188.6|186.2|0
1620129900000|2021-05-04 12:05:00|188.88|186.48|189.73|187.33|189.83|187.43|188.88|186.48|0
1620130200000|2021-05-04 12:10:00|189.82|187.42|192.11|189.71|192.11|189.71|189.64|187.24|0
1620130500000|2021-05-04 12:15:00|192.3|189.9|192.29|189.89|193.06|190.66|191.87|189.47|0
1620130800000|2021-05-04 12:20:00|192.2|189.8|193.25|190.85|193.34|190.94|192.2|189.8|0
1620131100000|2021-05-04 12:25:00|193.15|190.75|193.44|191.04|194.49|192.09|192.91|190.51|0
1620131400000|2021-05-04 12:30:00|193.63|191.23|191.81|189.41|193.72|191.32|191.81|189.41|0
1620131700000|2021-05-04 12:35:00|191.72|189.32|192.19|189.79|192.48|190.08|191.72|189.32|0
1620132000000|2021-05-04 12:40:00|192.29|189.89|192.57|190.17|192.95|190.55|192.29|189.89|0
1620132300000|2021-05-04 12:45:00|192.76|190.36|192.66|190.26|193.24|190.84|192.48|190.08|0
1620132600000|2021-05-04 12:50:00|192.76|190.36|192.28|189.88|193.33|190.93|191.9|189.5|0
1620132900000|2021-05-04 12:55:00|192.38|189.98|192.28|189.88|192.38|189.98|191.9|189.5|0
1620133200000|2021-05-04 13:00:00|192.09|189.69|192.47|190.07|192.95|190.55|191.99|189.59|0
1620133500000|2021-05-04 13:05:00|192.37|189.97|193.13|190.73|193.71|191.31|192.18|189.78|0
1620133800000|2021-05-04 13:10:00|193.33|190.93|191.46|189.06|193.42|191.02|191.46|189.06|0
1620134100000|2021-05-04 13:15:00|191.37|188.97|192.13|189.73|192.22|189.82|191.37|188.97|0
1620134400000|2021-05-04 13:20:00|192.22|189.82|191.93|189.53|192.22|189.82|191.65|189.25|0
1620134700000|2021-05-04 13:25:00|191.89|189.49|190.6|188.2|191.93|189.53|190.6|188.2|0
1620135000000|2021-05-04 13:30:00|190.69|188.29|189.84|187.44|191.84|189.44|188.71|186.31|0
1620135300000|2021-05-04 13:35:00|190.31|187.91|191.64|189.24|191.64|189.24|189.93|187.53|0
1620135600000|2021-05-04 13:40:00|191.45|189.05|194.91|192.51|194.91|192.51|191.45|189.05|0
1620135900000|2021-05-04 13:45:00|195.1|192.7|196.94|194.54|197.92|195.52|195|192.6|0
1620136200000|2021-05-04 13:50:00|196.84|194.44|200.51|198.11|201.3|198.9|195.71|193.31|0
1620136500000|2021-05-04 13:55:00|200.22|197.82|201.89|199.49|202.38|199.98|200.03|197.63|0
1620136800000|2021-05-04 14:00:00|201.98|199.58|203.36|200.96|204.65|202.25|201.98|199.58|0
1620137100000|2021-05-04 14:05:00|203.56|201.16|202.64|200.24|205.61|203.21|202.15|199.75|0
1620137400000|2021-05-04 14:10:00|202.74|200.34|202.74|200.34|205.01|202.61|202.64|200.24|0
1620137700000|2021-05-04 14:15:00|202.93|200.53|201.27|198.87|205.6|203.2|201.27|198.87|0
1620138000000|2021-05-04 14:20:00|201.46|199.06|202.34|199.94|202.64|200.24|201.46|199.06|0
1620138300000|2021-05-04 14:25:00|202.64|200.24|201.46|199.06|202.64|200.24|200.48|198.08|0
1620138600000|2021-05-04 14:30:00|201.56|199.16|204.36|201.96|204.6|202.2|201.55|199.15|0
1620138900000|2021-05-04 14:35:00|204.31|201.91|201.26|198.86|204.41|202.01|201.16|198.76|0
1620139200000|2021-05-04 14:40:00|201.06|198.66|203.02|200.62|203.12|200.72|200.87|198.47|0
1620139500000|2021-05-04 14:45:00|203.12|200.72|204.2|201.8|204.89|202.49|202.43|200.03|0
1620139800000|2021-05-04 14:50:00|204.3|201.9|204.4|202|205.49|203.09|204.3|201.9|0
1620140100000|2021-05-04 14:55:00|204.5|202.1|205.58|203.18|205.68|203.28|203.31|200.91|0
1620140400000|2021-05-04 15:00:00|205.68|203.28|205.09|202.69|206.98|204.58|203.8|201.4|0
1620140700000|2021-05-04 15:05:00|204.99|202.59|204.59|202.19|207.28|204.88|204.29|201.89|0
1620141000000|2021-05-04 15:10:00|204.69|202.29|209.48|207.08|209.48|207.08|204.39|201.99|0
1620141300000|2021-05-04 15:15:00|209.58|207.18|209.38|206.98|210.69|208.29|209.08|206.68|0
1620141600000|2021-05-04 15:20:00|209.48|207.08|210.48|208.08|210.79|208.39|205.82|203.42|0
1620141900000|2021-05-04 15:25:00|210.68|208.28|207.57|205.17|211.09|208.69|207.57|205.17|0
1620142200000|2021-05-04 15:30:00|207.67|205.27|207.88|205.48|208.73|206.33|203.32|200.92|0
1620142500000|2021-05-04 15:35:00|207.98|205.58|207.38|204.98|208.38|205.98|206.58|204.18|0
1620142800000|2021-05-04 15:40:00|207.47|205.07|208.37|205.97|209.18|206.78|207.47|205.07|0
1620143100000|2021-05-04 15:45:00|208.22|205.82|209.27|206.87|209.98|207.58|208.07|205.67|0
1620143400000|2021-05-04 15:50:00|209.58|207.18|211.29|208.89|211.69|209.29|209.58|207.18|0
1620143700000|2021-05-04 15:55:00|211.19|208.79|210.78|208.38|212.61|210.21|210.58|208.18|0
1620144000000|2021-05-04 16:00:00|211.08|208.68|208.67|206.27|211.39|208.99|208.37|205.97|0
1620144300000|2021-05-04 16:05:00|208.77|206.37|207.66|205.26|209.37|206.97|207.16|204.76|0
1620144600000|2021-05-04 16:10:00|207.76|205.36|205.87|203.47|207.76|205.36|205.37|202.97|0
1620144900000|2021-05-04 16:15:00|205.77|203.37|204.52|202.12|206.66|204.26|204.42|202.02|0
1620145200000|2021-05-04 16:20:00|204.42|202.02|205.51|203.11|205.51|203.11|204.02|201.62|0
1620145500000|2021-05-04 16:25:00|205.41|203.01|204.21|201.81|205.61|203.21|204.21|201.81|0
1620145800000|2021-05-04 16:30:00|204.31|201.91|206|203.6|206.4|204|204.31|201.91|0
1620146100000|2021-05-04 16:35:00|205.9|203.5|205.9|203.5|206.3|203.9|204.81|202.41|0
1620146400000|2021-05-04 16:40:00|206|203.6|207|204.6|207.2|204.8|206|203.6|0
1620146700000|2021-05-04 16:45:00|206.8|204.4|206.79|204.39|207.65|205.25|206.3|203.9|0
1620147000000|2021-05-04 16:50:00|206.89|204.49|206.29|203.89|206.89|204.49|205.5|203.1|0
1620147300000|2021-05-04 16:55:00|206.49|204.09|206.89|204.49|206.99|204.59|205.89|203.49|0
1620147600000|2021-05-04 17:00:00|207.09|204.69|204.8|202.4|207.59|205.19|204.6|202.2|0
1620147900000|2021-05-04 17:05:00|204.9|202.5|204.79|202.39|206.39|203.99|204.4|202|0
1620148200000|2021-05-04 17:10:00|204.75|202.35|203.6|201.2|205.29|202.89|203.6|201.2|0
1620148500000|2021-05-04 17:15:00|203.7|201.3|204.2|201.8|204.59|202.19|203.11|200.71|0
1620148800000|2021-05-04 17:20:00|204.1|201.7|203.7|201.3|204.39|201.99|203.11|200.71|0
1620149100000|2021-05-04 17:25:00|203.8|201.4|203.3|200.9|203.9|201.5|202.42|200.02|0
1620149400000|2021-05-04 17:30:00|203.4|201|201.56|199.16|203.89|201.49|201.46|199.06|0
1620149700000|2021-05-04 17:35:00|201.46|199.06|201.55|199.15|201.85|199.45|200.97|198.57|0
1620150000000|2021-05-04 17:40:00|201.46|199.06|202.54|200.14|202.94|200.54|201.46|199.06|0
1620150300000|2021-05-04 17:45:00|202.74|200.34|202.83|200.43|203.93|201.53|201.95|199.55|0
1620150600000|2021-05-04 17:50:00|202.93|200.53|203.72|201.32|204.02|201.62|202.83|200.43|0
1620150900000|2021-05-04 17:55:00|203.82|201.42|202.73|200.33|204.02|201.62|202.34|199.94|0
1620151200000|2021-05-04 18:00:00|202.83|200.43|202.63|200.23|203.92|201.52|202.63|200.23|0
1620151500000|2021-05-04 18:05:00|202.53|200.13|201.94|199.54|203.03|200.63|201.54|199.14|0
1620151800000|2021-05-04 18:10:00|201.74|199.34|200.17|197.77|202.53|200.13|199.87|197.47|0
1620152100000|2021-05-04 18:15:00|199.77|197.37|200.85|198.45|201.15|198.75|199.77|197.37|0
1620152400000|2021-05-04 18:20:00|200.95|198.55|201.64|199.24|202.03|199.63|200.56|198.16|0
1620152700000|2021-05-04 18:25:00|201.54|199.14|201.93|199.53|202.72|200.32|201.34|198.94|0
1620153000000|2021-05-04 18:30:00|201.83|199.43|201.14|198.74|202.13|199.73|200.85|198.45|0
1620153300000|2021-05-04 18:35:00|201.04|198.64|201.04|198.64|201.24|198.84|200.55|198.15|0
1620153600000|2021-05-04 18:40:00|200.94|198.54|200.35|197.95|201.63|199.23|200.15|197.75|0
1620153900000|2021-05-04 18:45:00|200.45|198.05|199.76|197.36|200.45|198.05|199.47|197.07|0
1620154200000|2021-05-04 18:50:00|199.66|197.26|200.05|197.65|200.05|197.65|199.27|196.87|0
1620154500000|2021-05-04 18:55:00|199.95|197.55|199.77|197.37|201.29|198.89|198.5|196.1|0
1620154800000|2021-05-04 19:00:00|199.68|197.28|199.28|196.88|201.35|198.95|198.79|196.39|0
1620155100000|2021-05-04 19:05:00|199.38|196.98|200.85|198.45|201.54|199.14|199.28|196.88|0
1620155400000|2021-05-04 19:10:00|200.75|198.35|201.24|198.84|201.44|199.04|199.77|197.37|0
1620155700000|2021-05-04 19:15:00|201.44|199.04|200.95|198.55|201.54|199.14|200.36|197.96|0
1620156000000|2021-05-04 19:20:00|200.85|198.45|201.44|199.04|201.54|199.14|200.5|198.1|0
1620156300000|2021-05-04 19:25:00|201.53|199.13|200.45|198.05|202.03|199.63|200.25|197.85|0
1620156600000|2021-05-04 19:30:00|200.55|198.15|200.65|198.25|202.72|200.32|200.45|198.05|0
1620156900000|2021-05-04 19:35:00|200.56|198.16|200.02|197.62|200.85|198.45|199.39|196.99|0
1620157200000|2021-05-04 19:40:00|199.97|197.57|201.83|199.43|201.93|199.53|199.97|197.57|0
1620157500000|2021-05-04 19:45:00|201.93|199.53|201.63|199.23|202.51|200.11|201.24|198.84|0
1620157800000|2021-05-04 19:50:00|200.84|198.44|199.05|196.65|200.84|198.44|198.27|195.87|0
1620158100000|2021-05-04 19:55:00|198.95|196.55|195.18|192.78|199.05|196.65|195.18|192.78|0
1620158400000|2021-05-04 20:00:00|194.99|192.59|195.56|193.16|196.24|193.84|194.99|192.59|0
1620158700000|2021-05-04 20:05:00|195.46|193.06|196.62|194.22|196.62|194.22|195.46|193.06|0
1620159000000|2021-05-04 20:10:00|196.71|194.31|196.57|194.17|196.71|194.31|196.23|193.83|0
1620159300000|2021-05-04 20:15:00|196.7|193.9|196.81|194.01|196.81|194.01|196.67|193.87|0
1620159600000|2021-05-04 20:20:00|196.76|193.96|196.63|193.83|196.77|193.97|196.63|193.83|0
1620159900000|2021-05-04 20:25:00|196.62|193.82|196.55|193.75|196.62|193.82|196.52|193.72|0
1620160200000|2021-05-04 20:30:00|196.67|193.87|196.57|193.77|197.34|194.54|196.28|193.48|0
1620160500000|2021-05-04 20:35:00|196.47|193.67|196.37|193.57|196.67|193.87|196.28|193.48|0
1620160800000|2021-05-04 20:40:00|196.28|193.48|196.28|193.48|196.37|193.57|196.08|193.28|0
1620161100000|2021-05-04 20:45:00|196.37|193.57|196.27|193.47|196.37|193.57|196.18|193.38|0
1620161400000|2021-05-04 20:50:00|196.37|193.57|196.08|193.28|196.37|193.57|196.08|193.28|0
1620161700000|2021-05-04 20:55:00|195.98|193.18|195.79|192.99|196.18|193.38|195.79|192.99|0
1620162000000|2021-05-04 21:00:00|195.8|193|195.75|192.95|195.85|193.05|195.57|192.77|0
1620162300000|2021-05-04 21:05:00|195.78|192.98|195.75|192.95|195.79|192.99|195.69|192.89|0
1620162600000|2021-05-04 21:10:00|195.76|192.96|195.8|193|195.8|193|195.75|192.95|0
1620162900000|2021-05-04 21:15:00|195.79|192.99|195.8|193|195.8|193|195.74|192.94|0
1620163200000|2021-05-04 21:20:00|195.81|193.01|195.83|193.03|195.83|193.03|195.77|192.97|0
1620163500000|2021-05-04 21:25:00|195.81|193.01|195.82|193.02|195.82|193.02|195.78|192.98|0
1620163800000|2021-05-04 21:30:00|195.75|192.95|195.75|192.95|195.75|192.95|195.65|192.85|0
1620164100000|2021-05-04 21:35:00|195.76|192.96|195.43|192.63|195.79|192.99|195.43|192.63|0
1620164400000|2021-05-04 21:40:00|195.39|192.59|195.58|192.78|195.82|193.02|195.38|192.58|0
1620164700000|2021-05-04 21:45:00|195.56|192.76|195.5|192.7|195.56|192.76|195.48|192.68|0
1620165000000|2021-05-04 21:50:00|195.52|192.72|195.52|192.72|195.59|192.79|195.45|192.65|0
1620165300000|2021-05-04 21:55:00|195.5|192.7|195.48|192.68|195.66|192.86|195.45|192.65|0
1620165600000|2021-05-04 22:00:00|195.67|192.87|196.1|193.3|196.39|193.59|195.24|192.44|0
1620165900000|2021-05-04 22:05:00|196.15|193.35|196.48|193.68|196.87|194.07|196.05|193.25|0
1620166200000|2021-05-04 22:10:00|196.29|193.49|196.38|193.58|196.48|193.68|196.19|193.39|0
1620166500000|2021-05-04 22:15:00|196.48|193.68|196.09|193.29|196.48|193.68|196|193.2|0
1620166800000|2021-05-04 22:20:00|196|193.2|196.38|193.58|196.38|193.58|196|193.2|0
1620167100000|2021-05-04 22:25:00|196.28|193.48|196.28|193.48|196.48|193.68|196.28|193.48|0
1620167400000|2021-05-04 22:30:00|196.38|193.58|196.67|193.87|196.67|193.87|196.28|193.48|0
1620167700000|2021-05-04 22:35:00|196.57|193.77|196.28|193.48|196.86|194.06|196.28|193.48|0
1620168000000|2021-05-04 22:40:00|196.37|193.57|195.7|192.9|196.47|193.67|195.6|192.8|0
1620168300000|2021-05-04 22:45:00|195.6|192.8|195.89|193.09|195.89|193.09|195.51|192.71|0
1620168600000|2021-05-04 22:50:00|195.79|192.99|195.69|192.89|195.98|193.18|195.69|192.89|0
1620168900000|2021-05-04 22:55:00|195.6|192.8|195.98|193.18|196.17|193.37|195.6|192.8|0
1620169200000|2021-05-04 23:00:00|195.89|193.09|196.36|193.56|196.36|193.56|195.79|192.99|0
1620169500000|2021-05-04 23:05:00|196.27|193.47|195.79|192.99|196.27|193.47|195.79|192.99|0
1620169800000|2021-05-04 23:10:00|195.98|193.18|195.88|193.08|196.07|193.27|195.59|192.79|0
1620170100000|2021-05-04 23:15:00|195.78|192.98|195.97|193.17|196.07|193.27|195.69|192.89|0
1620170400000|2021-05-04 23:20:00|196.07|193.27|195.88|193.08|196.07|193.27|195.78|192.98|0
1620170700000|2021-05-04 23:25:00|195.97|193.17|196.35|193.55|196.35|193.55|195.97|193.17|0
1620171000000|2021-05-04 23:30:00|196.26|193.46|196.06|193.26|196.26|193.46|195.97|193.17|0
1620171300000|2021-05-04 23:35:00|196.16|193.36|196.35|193.55|196.35|193.55|196.16|193.36|0
1620171600000|2021-05-04 23:40:00|196.25|193.45|195.87|193.07|196.25|193.45|195.77|192.97|0
1620171900000|2021-05-04 23:45:00|195.77|192.97|195.87|193.07|195.96|193.16|195.77|192.97|0
1620172200000|2021-05-04 23:50:00|195.96|193.16|195.86|193.06|195.96|193.16|195.58|192.78|0
1620172500000|2021-05-04 23:55:00|195.77|192.97|195.19|192.39|195.77|192.97|195.19|192.39|0
1620172800000|2021-05-05 00:00:00|195.09|192.29|194.52|191.72|195.38|192.58|194.28|191.48|0
1620173100000|2021-05-05 00:05:00|194.42|191.62|194.9|192.1|194.9|192.1|194.33|191.53|0
1620173400000|2021-05-05 00:10:00|194.8|192|194.32|191.52|194.8|192|194.23|191.43|0
1620173700000|2021-05-05 00:15:00|194.23|191.43|193.84|191.04|194.32|191.52|193.75|190.95|0
1620174000000|2021-05-05 00:20:00|193.94|191.14|193.94|191.14|194.13|191.33|193.84|191.04|0
1620174300000|2021-05-05 00:25:00|193.84|191.04|193.84|191.04|193.94|191.14|193.65|190.85|0
1620174600000|2021-05-05 00:30:00|193.74|190.94|193.55|190.75|193.84|191.04|193.55|190.75|0
1620174900000|2021-05-05 00:35:00|193.36|190.56|193.36|190.56|193.45|190.65|193.07|190.27|0
1620175200000|2021-05-05 00:40:00|193.45|190.65|193.36|190.56|193.83|191.03|193.36|190.56|0
1620175500000|2021-05-05 00:45:00|193.26|190.46|193.07|190.27|193.26|190.46|193.07|190.27|0
1620175800000|2021-05-05 00:50:00|192.97|190.17|192.31|189.51|193.07|190.27|192.31|189.51|0
1620176100000|2021-05-05 00:55:00|192.21|189.41|192.59|189.79|192.59|189.79|192.12|189.32|0
1620176400000|2021-05-05 01:00:00|192.5|189.7|192.68|189.88|192.78|189.98|192.31|189.51|0
1620176700000|2021-05-05 01:05:00|192.73|189.93|192.59|189.79|192.78|189.98|192.49|189.69|0
1620177000000|2021-05-05 01:10:00|192.54|189.74|192.49|189.69|192.68|189.88|192.4|189.6|0
1620177300000|2021-05-05 01:15:00|192.4|189.6|192.39|189.59|192.68|189.88|192.39|189.59|0
1620177600000|2021-05-05 01:20:00|192.49|189.69|192.39|189.59|192.58|189.78|192.39|189.59|0
1620177900000|2021-05-05 01:25:00|192.3|189.5|192.48|189.68|192.58|189.78|192.3|189.5|0
1620178200000|2021-05-05 01:30:00|192.53|189.73|192.67|189.87|192.86|190.06|192.53|189.73|0
1620178500000|2021-05-05 01:35:00|192.77|189.97|192.96|190.16|193.05|190.25|192.48|189.68|0
1620178800000|2021-05-05 01:40:00|192.86|190.06|192.19|189.39|192.96|190.16|192.19|189.39|0
1620179100000|2021-05-05 01:45:00|192.1|189.3|192.1|189.3|192.1|189.3|191.72|188.92|0
1620179400000|2021-05-05 01:50:00|192|189.2|190.58|187.78|192|189.2|190.49|187.69|0
1620179700000|2021-05-05 01:55:00|190.54|187.74|190.54|187.74|190.58|187.78|190.3|187.5|0
1620180000000|2021-05-05 02:00:00|190.58|187.78|190.67|187.87|190.77|187.97|190.3|187.5|0
1620180300000|2021-05-05 02:05:00|190.77|187.97|190.86|188.06|190.86|188.06|190.58|187.78|0
1620180600000|2021-05-05 02:10:00|190.77|187.97|190.67|187.87|190.86|188.06|190.67|187.87|0
1620180900000|2021-05-05 02:15:00|190.63|187.83|190.76|187.96|190.86|188.06|190.39|187.59|0
1620181200000|2021-05-05 02:20:00|190.72|187.92|191.04|188.24|191.14|188.34|190.72|187.92|0
1620181500000|2021-05-05 02:25:00|191|188.2|191.42|188.62|191.42|188.62|190.95|188.15|0
1620181800000|2021-05-05 02:30:00|191.33|188.53|191.13|188.33|191.42|188.62|190.95|188.15|0
1620182100000|2021-05-05 02:35:00|191.18|188.38|191.32|188.52|191.42|188.62|191.04|188.24|0
1620182400000|2021-05-05 02:40:00|191.42|188.62|191.6|188.8|191.6|188.8|191.13|188.33|0
1620182700000|2021-05-05 02:45:00|191.56|188.76|191.51|188.71|191.6|188.8|191.37|188.57|0
1620183000000|2021-05-05 02:50:00|191.41|188.61|190.75|187.95|191.41|188.61|190.66|187.86|0
1620183300000|2021-05-05 02:55:00|190.8|188|190.94|188.14|191.03|188.23|190.75|187.95|0
1620183600000|2021-05-05 03:00:00|190.84|188.04|191.03|188.23|191.12|188.32|190.75|187.95|0
1620183900000|2021-05-05 03:05:00|191.08|188.28|191.03|188.23|191.22|188.42|190.75|187.95|0
1620184200000|2021-05-05 03:10:00|191.08|188.28|191.02|188.22|191.08|188.28|190.84|188.04|0
1620184500000|2021-05-05 03:15:00|190.93|188.13|191.02|188.22|191.12|188.32|190.93|188.13|0
1620184800000|2021-05-05 03:20:00|190.93|188.13|190.83|188.03|191.12|188.32|190.83|188.03|0
1620185100000|2021-05-05 03:25:00|190.79|187.99|190.83|188.03|190.83|188.03|190.64|187.84|0
1620185400000|2021-05-05 03:30:00|190.74|187.94|190.83|188.03|190.83|188.03|190.64|187.84|0
1620185700000|2021-05-05 03:35:00|190.78|187.98|189.92|187.12|190.78|187.98|189.92|187.12|0
1620186000000|2021-05-05 03:40:00|189.83|187.03|190.02|187.22|190.02|187.22|189.83|187.03|0
1620186300000|2021-05-05 03:45:00|190.06|187.26|190.11|187.31|190.11|187.31|189.92|187.12|0
1620186600000|2021-05-05 03:50:00|190.2|187.4|190.29|187.49|190.29|187.49|190.11|187.31|0
1620186900000|2021-05-05 03:55:00|190.2|187.4|190.29|187.49|190.48|187.68|190.2|187.4|0
1620187200000|2021-05-05 04:00:00|190.34|187.54|190.57|187.77|190.67|187.87|190.2|187.4|0
1620187500000|2021-05-05 04:05:00|190.67|187.87|190.38|187.58|190.67|187.87|190.38|187.58|0
1620187800000|2021-05-05 04:10:00|190.48|187.68|190.38|187.58|190.48|187.68|190.29|187.49|0
1620188100000|2021-05-05 04:15:00|190.47|187.67|190.47|187.67|190.47|187.67|190.38|187.58|0
1620188400000|2021-05-05 04:20:00|190.57|187.77|190.57|187.77|190.66|187.86|190.57|187.77|0
1620188700000|2021-05-05 04:25:00|190.47|187.67|190.47|187.67|190.56|187.76|190.38|187.58|0
1620189000000|2021-05-05 04:30:00|190.37|187.57|190.28|187.48|190.47|187.67|190.19|187.39|0
1620189300000|2021-05-05 04:35:00|190.18|187.38|190.37|187.57|190.37|187.57|190.18|187.38|0
1620189600000|2021-05-05 04:40:00|190.28|187.48|190.28|187.48|190.37|187.57|190.18|187.38|0
1620189900000|2021-05-05 04:45:00|190.27|187.47|190.56|187.76|190.56|187.76|190.09|187.29|0
1620190200000|2021-05-05 04:50:00|190.65|187.85|190.27|187.47|190.65|187.85|190.27|187.47|0
1620190500000|2021-05-05 04:55:00|190.36|187.56|190.27|187.47|190.36|187.56|190.27|187.47|0
1620190800000|2021-05-05 05:00:00|190.22|187.42|190.46|187.66|190.46|187.66|190.08|187.28|0
1620191100000|2021-05-05 05:05:00|190.55|187.75|191.4|188.6|191.4|188.6|190.55|187.75|0
1620191400000|2021-05-05 05:10:00|191.3|188.5|191.97|189.17|192.16|189.36|191.12|188.32|0
1620191700000|2021-05-05 05:15:00|192.06|189.26|192.92|190.12|192.92|190.12|191.97|189.17|0
1620192000000|2021-05-05 05:20:00|192.82|190.02|193.29|190.49|193.49|190.69|192.82|190.02|0
1620192300000|2021-05-05 05:25:00|193.39|190.59|193.1|190.3|193.58|190.78|193.01|190.21|0
1620192600000|2021-05-05 05:30:00|193.01|190.21|192.72|189.92|193.29|190.49|192.62|189.82|0
1620192900000|2021-05-05 05:35:00|192.62|189.82|192.62|189.82|192.72|189.92|192.53|189.73|0
1620193200000|2021-05-05 05:40:00|192.53|189.73|192.52|189.72|192.91|190.11|192.43|189.63|0
1620193500000|2021-05-05 05:45:00|192.62|189.82|192.43|189.63|192.62|189.82|192.43|189.63|0
1620193800000|2021-05-05 05:50:00|192.52|189.72|192.33|189.53|192.52|189.72|192.14|189.34|0
1620194100000|2021-05-05 05:55:00|192.43|189.63|191.66|188.86|192.43|189.63|191.57|188.77|0
1620194400000|2021-05-05 06:00:00|191.57|188.77|191.09|188.29|191.57|188.77|190.72|187.92|0
1620194700000|2021-05-05 06:05:00|191|188.2|191.28|188.48|191.38|188.58|190.81|188.01|0
1620195000000|2021-05-05 06:10:00|191.19|188.39|191.75|188.95|191.75|188.95|191.09|188.29|0
1620195300000|2021-05-05 06:15:00|191.85|189.05|192.32|189.52|192.32|189.52|191.75|188.95|0
1620195600000|2021-05-05 06:20:00|192.42|189.62|192.13|189.33|192.51|189.71|192.13|189.33|0
1620195900000|2021-05-05 06:25:00|192.08|189.28|192.7|189.9|192.7|189.9|191.89|189.09|0
1620196200000|2021-05-05 06:30:00|192.79|189.99|192.13|189.33|193.08|190.28|192.03|189.23|0
1620196500000|2021-05-05 06:35:00|192.22|189.42|192.12|189.32|192.41|189.61|192.03|189.23|0
1620196800000|2021-05-05 06:40:00|192.03|189.23|191.93|189.13|192.36|189.56|191.74|188.94|0
1620197100000|2021-05-05 06:45:00|191.84|189.04|192.31|189.51|192.59|189.79|191.55|188.75|0
1620197400000|2021-05-05 06:50:00|192.4|189.6|192.12|189.32|192.4|189.6|192.02|189.22|0
1620197700000|2021-05-05 06:55:00|192.21|189.41|192.55|189.75|192.97|190.17|191.83|189.03|0
1620198000000|2021-05-05 07:00:00|192.5|189.7|192.49|189.69|192.68|189.88|191.74|188.94|0
1620198300000|2021-05-05 07:05:00|192.01|189.61|191.63|189.23|192.77|190.37|191.63|189.23|0
1620198600000|2021-05-05 07:10:00|191.72|189.32|191|188.6|194.77|192.37|190.71|188.31|0
1620198900000|2021-05-05 07:15:00|191.04|188.64|191.61|189.21|191.8|189.4|190.66|188.26|0
1620199200000|2021-05-05 07:20:00|191.71|189.31|190.57|188.17|191.8|189.4|190.47|188.07|0
1620199500000|2021-05-05 07:25:00|190.66|188.26|190.66|188.26|190.94|188.54|190.19|187.79|0
1620199800000|2021-05-05 07:30:00|190.56|188.16|189.81|187.41|190.56|188.16|189.62|187.22|0
1620200100000|2021-05-05 07:35:00|189.71|187.31|189.62|187.22|190.09|187.69|189.52|187.12|0
1620200400000|2021-05-05 07:40:00|189.57|187.17|189.8|187.4|189.8|187.4|189.43|187.03|0
1620200700000|2021-05-05 07:45:00|189.71|187.31|189.66|187.26|189.99|187.59|189.52|187.12|0
1620201000000|2021-05-05 07:50:00|189.61|187.21|189.14|186.74|189.61|187.21|188.86|186.46|0
1620201300000|2021-05-05 07:55:00|189.23|186.83|189.7|187.3|189.8|187.4|188.95|186.55|0
1620201600000|2021-05-05 08:00:00|189.61|187.21|190.27|187.87|190.36|187.96|189.14|186.74|0
1620201900000|2021-05-05 08:05:00|190.36|187.96|190.26|187.86|190.46|188.06|189.98|187.58|0
1620202200000|2021-05-05 08:10:00|190.17|187.77|190.07|187.67|190.17|187.77|189.51|187.11|0
1620202500000|2021-05-05 08:15:00|189.98|187.58|189.6|187.2|189.98|187.58|189.41|187.01|0
1620202800000|2021-05-05 08:20:00|189.51|187.11|189.13|186.73|189.51|187.11|189.04|186.64|0
1620203100000|2021-05-05 08:25:00|189.03|186.63|188.28|185.88|189.03|186.63|188.19|185.79|0
1620203400000|2021-05-05 08:30:00|188.37|185.97|187.9|185.5|188.37|185.97|187.81|185.41|0
1620203700000|2021-05-05 08:35:00|187.95|185.55|189.34|186.94|189.34|186.94|187.95|185.55|0
1620204000000|2021-05-05 08:40:00|189.38|186.98|190.18|187.78|190.27|187.87|189.38|186.98|0
1620204300000|2021-05-05 08:45:00|190.09|187.69|189.71|187.31|190.09|187.69|189.61|187.21|0
1620204600000|2021-05-05 08:50:00|189.66|187.26|189.89|187.49|189.99|187.59|189.52|187.12|0
1620204900000|2021-05-05 08:55:00|189.8|187.4|190.08|187.68|190.08|187.68|189.61|187.21|0
1620205200000|2021-05-05 09:00:00|190.13|187.73|189.7|187.3|190.13|187.73|189.7|187.3|0
1620205500000|2021-05-05 09:05:00|189.75|187.35|189.61|187.21|189.89|187.49|189.51|187.11|0
1620205800000|2021-05-05 09:10:00|189.56|187.16|189.6|187.2|189.89|187.49|189.51|187.11|0
1620206100000|2021-05-05 09:15:00|189.51|187.11|189.13|186.73|189.51|187.11|188.95|186.55|0
1620206400000|2021-05-05 09:20:00|189.09|186.69|188.85|186.45|189.13|186.73|188.85|186.45|0
1620206700000|2021-05-05 09:25:00|188.76|186.36|189.6|187.2|189.69|187.29|188.76|186.36|0
1620207000000|2021-05-05 09:30:00|189.41|187.01|189.13|186.73|189.5|187.1|189.13|186.73|0
1620207300000|2021-05-05 09:35:00|189.22|186.82|188.07|185.67|189.31|186.91|188.07|185.67|0
1620207600000|2021-05-05 09:40:00|187.98|185.58|188.54|186.14|188.73|186.33|187.98|185.58|0
1620207900000|2021-05-05 09:45:00|188.49|186.09|188.63|186.23|188.63|186.23|188.35|185.95|0
1620208200000|2021-05-05 09:50:00|188.54|186.14|188.35|185.95|188.54|186.14|188.35|185.95|0
1620208500000|2021-05-05 09:55:00|188.25|185.85|188.44|186.04|188.53|186.13|188.07|185.67|0
1620208800000|2021-05-05 10:00:00|188.53|186.13|188.63|186.23|188.63|186.23|188.16|185.76|0
1620209100000|2021-05-05 10:05:00|188.72|186.32|188.62|186.22|188.72|186.32|188.25|185.85|0
1620209400000|2021-05-05 10:10:00|188.72|186.32|188.62|186.22|188.81|186.41|188.62|186.22|0
1620209700000|2021-05-05 10:15:00|188.53|186.13|188.43|186.03|188.72|186.32|188.43|186.03|0
1620210000000|2021-05-05 10:20:00|188.34|185.94|187.77|185.37|188.34|185.94|187.77|185.37|0
1620210300000|2021-05-05 10:25:00|187.82|185.42|187.96|185.56|188.15|185.75|187.77|185.37|0
1620210600000|2021-05-05 10:30:00|187.87|185.47|187.68|185.28|187.96|185.56|187.58|185.18|0
1620210900000|2021-05-05 10:35:00|187.58|185.18|187.49|185.09|187.77|185.37|187.12|184.72|0
1620211200000|2021-05-05 10:40:00|187.39|184.99|188.42|186.02|188.42|186.02|187.39|184.99|0
1620211500000|2021-05-05 10:45:00|188.38|185.98|188.23|185.83|188.42|186.02|188.14|185.74|0
1620211800000|2021-05-05 10:50:00|188.14|185.74|188.14|185.74|188.51|186.11|188.05|185.65|0
1620212100000|2021-05-05 10:55:00|188.04|185.64|188.42|186.02|188.51|186.11|187.95|185.55|0
1620212400000|2021-05-05 11:00:00|188.32|185.92|188.79|186.39|188.89|186.49|188.23|185.83|0
1620212700000|2021-05-05 11:05:00|188.7|186.3|189.26|186.86|189.54|187.14|188.7|186.3|0
1620213000000|2021-05-05 11:10:00|189.35|186.95|189.35|186.95|189.45|187.05|189.26|186.86|0
1620213300000|2021-05-05 11:15:00|189.45|187.05|189.44|187.04|189.54|187.14|189.35|186.95|0
1620213600000|2021-05-05 11:20:00|189.54|187.14|189.35|186.95|189.73|187.33|189.35|186.95|0
1620213900000|2021-05-05 11:25:00|189.3|186.9|188.31|185.91|189.35|186.95|188.31|185.91|0
1620214200000|2021-05-05 11:30:00|188.41|186.01|187.94|185.54|188.59|186.19|187.94|185.54|0
1620214500000|2021-05-05 11:35:00|188.03|185.63|188.03|185.63|188.22|185.82|187.93|185.53|0
1620214800000|2021-05-05 11:40:00|188.12|185.72|188.31|185.91|188.31|185.91|187.7|185.3|0
1620215100000|2021-05-05 11:45:00|188.26|185.86|188.68|186.28|188.68|186.28|188.12|185.72|0
1620215400000|2021-05-05 11:50:00|188.63|186.23|188.3|185.9|188.63|186.23|188.12|185.72|0
1620215700000|2021-05-05 11:55:00|188.21|185.81|188.21|185.81|188.3|185.9|187.93|185.53|0
1620216000000|2021-05-05 12:00:00|188.11|185.71|187.92|185.52|188.21|185.81|187.92|185.52|0
1620216300000|2021-05-05 12:05:00|187.79|185.39|187.36|184.96|187.83|185.43|187.17|184.77|0
1620216600000|2021-05-05 12:10:00|187.32|184.92|187.45|185.05|187.45|185.05|187.17|184.77|0
1620216900000|2021-05-05 12:15:00|187.41|185.01|187.36|184.96|187.45|185.05|186.52|184.12|0
1620217200000|2021-05-05 12:20:00|187.26|184.86|187.45|185.05|187.82|185.42|187.08|184.68|0
1620217500000|2021-05-05 12:25:00|187.35|184.95|187.73|185.33|187.92|185.52|187.26|184.86|0
1620217800000|2021-05-05 12:30:00|187.82|185.42|188.66|186.26|188.76|186.36|187.73|185.33|0
1620218100000|2021-05-05 12:35:00|188.76|186.36|188.29|185.89|188.85|186.45|187.96|185.56|0
1620218400000|2021-05-05 12:40:00|188.24|185.84|188|185.6|188.24|185.84|187.91|185.51|0
1620218700000|2021-05-05 12:45:00|187.81|185.41|187.81|185.41|188.38|185.98|187.72|185.32|0
1620219000000|2021-05-05 12:50:00|187.72|185.32|187.53|185.13|188|185.6|187.44|185.04|0
1620219300000|2021-05-05 12:55:00|187.44|185.04|187.72|185.32|187.81|185.41|187.44|185.04|0
1620219600000|2021-05-05 13:00:00|187.62|185.22|187.43|185.03|188.14|185.74|187.43|185.03|0
1620219900000|2021-05-05 13:05:00|187.53|185.13|186.59|184.19|187.53|185.13|186.41|184.01|0
1620220200000|2021-05-05 13:10:00|186.68|184.28|186.59|184.19|186.68|184.28|186.22|183.82|0
1620220500000|2021-05-05 13:15:00|186.54|184.14|186.77|184.37|186.96|184.56|186.54|184.14|0
1620220800000|2021-05-05 13:20:00|186.87|184.47|186.96|184.56|187.05|184.65|186.68|184.28|0
1620221100000|2021-05-05 13:25:00|186.86|184.46|186.58|184.18|187.05|184.65|186.3|183.9|0
1620221400000|2021-05-05 13:30:00|186.96|184.56|188.45|186.05|188.45|186.05|186.49|184.09|0
1620221700000|2021-05-05 13:35:00|188.55|186.15|189.86|187.46|190.81|188.41|188.55|186.15|0
1620222000000|2021-05-05 13:40:00|189.67|187.27|189.2|186.8|190.05|187.65|188.82|186.42|0
1620222300000|2021-05-05 13:45:00|188.92|186.52|188.92|186.52|189.2|186.8|187.89|185.49|0
1620222600000|2021-05-05 13:50:00|188.82|186.42|189.39|186.99|189.76|187.36|188.07|185.67|0
1620222900000|2021-05-05 13:55:00|189.29|186.89|189.81|187.41|190.05|187.65|188.91|186.51|0
1620223200000|2021-05-05 14:00:00|189.72|187.32|193.76|191.36|194.62|192.22|189.48|187.08|0
1620223500000|2021-05-05 14:05:00|193.95|191.55|193.37|190.97|194.52|192.12|193.08|190.68|0
1620223800000|2021-05-05 14:10:00|193.47|191.07|192.79|190.39|194.33|191.93|192.32|189.92|0
1620224100000|2021-05-05 14:15:00|192.89|190.49|193.37|190.97|193.94|191.54|192.7|190.3|0
1620224400000|2021-05-05 14:20:00|193.46|191.06|194.9|192.5|195.96|193.56|193.17|190.77|0
1620224700000|2021-05-05 14:25:00|194.61|192.21|192.69|190.29|194.61|192.21|192.31|189.91|0
1620225000000|2021-05-05 14:30:00|192.6|190.2|191.93|189.53|192.79|190.39|191.74|189.34|0
1620225300000|2021-05-05 14:35:00|191.83|189.43|191.83|189.43|192.31|189.91|191.36|188.96|0
1620225600000|2021-05-05 14:40:00|191.74|189.34|189.73|187.33|191.93|189.53|189.45|187.05|0
1620225900000|2021-05-05 14:45:00|189.64|187.24|189.82|187.42|189.92|187.52|189.35|186.95|0
1620226200000|2021-05-05 14:50:00|189.64|187.24|189.44|187.04|189.73|187.33|189.07|186.67|0
1620226500000|2021-05-05 14:55:00|189.35|186.95|189.16|186.76|189.63|187.23|188.87|186.47|0
1620226800000|2021-05-05 15:00:00|189.35|186.95|188.97|186.57|190.1|187.7|188.68|186.28|0
1620227100000|2021-05-05 15:05:00|188.87|186.47|188.59|186.19|189.06|186.66|188.3|185.9|0
1620227400000|2021-05-05 15:10:00|188.49|186.09|188.3|185.9|188.78|186.38|187.93|185.53|0
1620227700000|2021-05-05 15:15:00|188.4|186|187.92|185.52|188.4|186|187.74|185.34|0
1620228000000|2021-05-05 15:20:00|187.97|185.57|188.02|185.62|188.2|185.8|187.17|184.77|0
1620228300000|2021-05-05 15:25:00|188.11|185.71|187.83|185.43|188.86|186.46|187.64|185.24|0
1620228600000|2021-05-05 15:30:00|187.92|185.52|186.7|184.3|188.2|185.8|186.6|184.2|0
1620228900000|2021-05-05 15:35:00|186.6|184.2|186.51|184.11|186.98|184.58|186.42|184.02|0
1620229200000|2021-05-05 15:40:00|186.42|184.02|185.76|183.36|186.7|184.3|185.57|183.17|0
1620229500000|2021-05-05 15:45:00|185.67|183.27|185.48|183.08|185.95|183.55|185.48|183.08|0
1620229800000|2021-05-05 15:50:00|185.57|183.17|185.29|182.89|185.76|183.36|185.01|182.61|0
1620230100000|2021-05-05 15:55:00|185.2|182.8|183.16|180.76|185.73|183.33|183.16|180.76|0
1620230400000|2021-05-05 16:00:00|183.07|180.67|184.49|182.09|184.68|182.28|183.07|180.67|0
1620230700000|2021-05-05 16:05:00|184.4|182|184.49|182.09|184.67|182.27|184.4|182|0
1620231000000|2021-05-05 16:10:00|184.58|182.18|185.51|183.11|185.51|183.11|184.58|182.18|0
1620231300000|2021-05-05 16:15:00|185.32|182.92|185.23|182.83|185.42|183.02|184.86|182.46|0
1620231600000|2021-05-05 16:20:00|185.13|182.73|185.69|183.29|185.69|183.29|184.95|182.55|0
1620231900000|2021-05-05 16:25:00|185.6|183.2|185.69|183.29|185.88|183.48|185.32|182.92|0
1620232200000|2021-05-05 16:30:00|185.6|183.2|186.06|183.66|186.16|183.76|185.32|182.92|0
1620232500000|2021-05-05 16:35:00|186.16|183.76|186.62|184.22|186.62|184.22|185.97|183.57|0
1620232800000|2021-05-05 16:40:00|186.53|184.13|187|184.6|187.28|184.88|186.53|184.13|0
1620233100000|2021-05-05 16:45:00|186.9|184.5|186.52|184.12|187|184.6|186.24|183.84|0
1620233400000|2021-05-05 16:50:00|186.62|184.22|186.62|184.22|187.09|184.69|186.52|184.12|0
1620233700000|2021-05-05 16:55:00|186.71|184.31|187.84|185.44|188.02|185.62|186.62|184.22|0
1620234000000|2021-05-05 17:00:00|188.02|185.62|188.78|186.38|188.97|186.57|187.27|184.87|0
1620234300000|2021-05-05 17:05:00|188.68|186.28|188.02|185.62|188.78|186.38|187.83|185.43|0
1620234600000|2021-05-05 17:10:00|188.07|185.67|188.16|185.76|188.4|186|187.74|185.34|0
1620234900000|2021-05-05 17:15:00|188.21|185.81|187.55|185.15|188.3|185.9|187.45|185.05|0
1620235200000|2021-05-05 17:20:00|187.64|185.24|187.54|185.14|187.83|185.43|187.36|184.96|0
1620235500000|2021-05-05 17:25:00|187.64|185.24|187.26|184.86|187.83|185.43|187.17|184.77|0
1620235800000|2021-05-05 17:30:00|187.17|184.77|186.79|184.39|187.31|184.91|186.6|184.2|0
1620236100000|2021-05-05 17:35:00|186.98|184.58|186.79|184.39|187.26|184.86|186.41|184.01|0
1620236400000|2021-05-05 17:40:00|186.69|184.29|186.88|184.48|186.97|184.57|186.5|184.1|0
1620236700000|2021-05-05 17:45:00|186.97|184.57|186.6|184.2|186.97|184.57|186.5|184.1|0
1620237000000|2021-05-05 17:50:00|186.55|184.15|186.22|183.82|186.6|184.2|186.03|183.63|0
1620237300000|2021-05-05 17:55:00|186.31|183.91|186.87|184.47|187.53|185.13|186.31|183.91|0
1620237600000|2021-05-05 18:00:00|186.69|184.29|187.62|185.22|187.72|185.32|186.59|184.19|0
1620237900000|2021-05-05 18:05:00|187.81|185.41|188.38|185.98|188.47|186.07|187.43|185.03|0
1620238200000|2021-05-05 18:10:00|188.47|186.07|186.68|184.28|188.47|186.07|186.68|184.28|0
1620238500000|2021-05-05 18:15:00|186.77|184.37|186.68|184.28|187.52|185.12|186.21|183.81|0
1620238800000|2021-05-05 18:20:00|186.73|184.33|186.96|184.56|187.05|184.65|186.68|184.28|0
1620239100000|2021-05-05 18:25:00|187.05|184.65|186.39|183.99|187.52|185.12|186.11|183.71|0
1620239400000|2021-05-05 18:30:00|186.49|184.09|186.39|183.99|186.77|184.37|186.2|183.8|0
1620239700000|2021-05-05 18:35:00|186.48|184.08|186.95|184.55|186.95|184.55|186.48|184.08|0
1620240000000|2021-05-05 18:40:00|186.86|184.46|187.23|184.83|187.23|184.83|186.48|184.08|0
1620240300000|2021-05-05 18:45:00|187.14|184.74|185.82|183.42|187.23|184.83|185.64|183.24|0
1620240600000|2021-05-05 18:50:00|185.73|183.33|186.66|184.26|186.81|184.41|185.73|183.33|0
1620240900000|2021-05-05 18:55:00|186.57|184.17|187.51|185.11|187.7|185.3|186.29|183.89|0
1620241200000|2021-05-05 19:00:00|187.6|185.2|188.64|186.24|189.68|187.28|187.13|184.73|0
1620241500000|2021-05-05 19:05:00|188.92|186.52|189.95|187.55|190.04|187.64|186.9|184.5|0
1620241800000|2021-05-05 19:10:00|190.04|187.64|190.13|187.73|190.51|188.11|189.28|186.88|0
1620242100000|2021-05-05 19:15:00|190.23|187.83|190.89|188.49|191.47|189.07|190.23|187.83|0
1620242400000|2021-05-05 19:20:00|190.99|188.59|193.42|191.02|193.71|191.31|190.89|188.49|0
1620242700000|2021-05-05 19:25:00|193.52|191.12|192.56|190.16|194.48|192.08|192.46|190.06|0
1620243000000|2021-05-05 19:30:00|192.94|190.54|192.08|189.68|193.71|191.31|191.89|189.49|0
1620243300000|2021-05-05 19:35:00|191.98|189.58|191.79|189.39|192.17|189.77|190.55|188.15|0
1620243600000|2021-05-05 19:40:00|191.84|189.44|191.46|189.06|192.46|190.06|191.12|188.72|0
1620243900000|2021-05-05 19:45:00|191.31|188.91|192.36|189.96|192.36|189.96|190.74|188.34|0
1620244200000|2021-05-05 19:50:00|192.93|190.53|192.36|189.96|193.99|191.59|191.88|189.48|0
1620244500000|2021-05-05 19:55:00|192.26|189.86|192.74|190.34|193.56|191.16|192.26|189.86|0
1620244800000|2021-05-05 20:00:00|192.45|190.05|193.02|190.62|194.08|191.68|192.45|190.05|0
1620245100000|2021-05-05 20:05:00|193.12|190.72|192.07|189.67|193.12|190.72|191.68|189.28|0
1620245400000|2021-05-05 20:10:00|191.97|189.57|192.21|189.81|192.54|190.14|191.68|189.28|0
1620245700000|2021-05-05 20:15:00|192.39|189.59|192.33|189.53|192.5|189.7|192.31|189.51|0
1620246000000|2021-05-05 20:20:00|192.31|189.51|192.33|189.53|192.46|189.66|192.25|189.45|0
1620246300000|2021-05-05 20:25:00|192.35|189.55|192.25|189.45|192.35|189.55|192.19|189.39|0
1620246600000|2021-05-05 20:30:00|192.4|189.6|193.17|190.37|193.17|190.37|192.31|189.51|0
1620246900000|2021-05-05 20:35:00|193.07|190.27|193.26|190.46|193.36|190.56|192.69|189.89|0
1620247200000|2021-05-05 20:40:00|193.36|190.56|192.97|190.17|193.36|190.56|192.88|190.08|0
1620247500000|2021-05-05 20:45:00|193.07|190.27|192.97|190.17|193.26|190.46|192.97|190.17|0
1620247800000|2021-05-05 20:50:00|193.06|190.26|193.54|190.74|193.54|190.74|192.97|190.17|0
1620248100000|2021-05-05 20:55:00|193.35|190.55|193.54|190.74|193.83|191.03|193.25|190.45|0
1620248400000|2021-05-05 21:00:00|193.49|190.69|194.05|191.25|194.05|191.25|193.49|190.69|0
1620248700000|2021-05-05 21:05:00|194|191.2|194.04|191.24|194.16|191.36|193.96|191.16|0
1620249000000|2021-05-05 21:10:00|194.21|191.41|194.13|191.33|194.35|191.55|194.07|191.27|0
1620249300000|2021-05-05 21:15:00|194.39|191.59|193.91|191.11|194.39|191.59|193.91|191.11|0
1620249600000|2021-05-05 21:20:00|193.99|191.19|193.94|191.14|194.02|191.22|193.94|191.14|0
1620249900000|2021-05-05 21:25:00|193.95|191.15|193.79|190.99|193.99|191.19|193.79|190.99|0
1620250200000|2021-05-05 21:30:00|193.82|191.02|193.74|190.94|193.82|191.02|193.6|190.8|0
1620250500000|2021-05-05 21:35:00|193.6|190.8|193.72|190.92|193.85|191.05|193.6|190.8|0
1620250800000|2021-05-05 21:40:00|193.75|190.95|193.76|190.96|193.78|190.98|193.75|190.95|0
1620251100000|2021-05-05 21:45:00|193.78|190.98|193.74|190.94|193.82|191.02|193.74|190.94|0
1620251400000|2021-05-05 21:50:00|193.73|190.93|193.67|190.87|193.76|190.96|193.59|190.79|0
1620251700000|2021-05-05 21:55:00|193.66|190.86|193.62|190.82|193.81|191.01|193.53|190.73|0
1620252000000|2021-05-05 22:00:00|193.42|190.62|193.08|190.28|193.42|190.62|192.61|189.81|0
1620252300000|2021-05-05 22:05:00|192.99|190.19|193.75|190.95|193.94|191.14|192.7|189.9|0
1620252600000|2021-05-05 22:10:00|193.94|191.14|193.46|190.66|194.14|191.34|193.46|190.66|0
1620252900000|2021-05-05 22:15:00|193.51|190.71|193.94|191.14|194.04|191.24|193.51|190.71|0
1620253200000|2021-05-05 22:20:00|194.04|191.24|194.13|191.33|194.71|191.91|193.94|191.14|0
1620253500000|2021-05-05 22:25:00|194.23|191.43|194.03|191.23|194.32|191.52|194.03|191.23|0
1620253800000|2021-05-05 22:30:00|193.84|191.04|194.03|191.23|194.03|191.23|193.31|190.51|0
1620254100000|2021-05-05 22:35:00|193.98|191.18|194.13|191.33|194.41|191.61|193.93|191.13|0
1620254400000|2021-05-05 22:40:00|194.22|191.42|194.51|191.71|194.61|191.81|194.22|191.42|0
1620254700000|2021-05-05 22:45:00|194.41|191.61|194.41|191.61|194.51|191.71|194.41|191.61|0
1620255000000|2021-05-05 22:50:00|194.51|191.71|194.41|191.61|194.6|191.8|194.22|191.42|0
1620255300000|2021-05-05 22:55:00|194.5|191.7|194.5|191.7|194.5|191.7|193.93|191.13|0
1620255600000|2021-05-05 23:00:00|194.41|191.61|194.31|191.51|194.5|191.7|194.21|191.41|0
1620255900000|2021-05-05 23:05:00|194.4|191.6|193.39|190.59|194.5|191.7|193.35|190.55|0
1620256200000|2021-05-05 23:10:00|193.44|190.64|193.54|190.74|193.82|191.02|193.06|190.26|0
1620256500000|2021-05-05 23:15:00|193.53|190.73|193.73|190.93|193.73|190.93|193.44|190.64|0
1620256800000|2021-05-05 23:20:00|193.63|190.83|194.11|191.31|194.11|191.31|193.63|190.83|0
1620257100000|2021-05-05 23:25:00|194.01|191.21|193.63|190.83|194.01|191.21|193.53|190.73|0
1620257400000|2021-05-05 23:30:00|193.53|190.73|194.2|191.4|194.39|191.59|193.53|190.73|0
1620257700000|2021-05-05 23:35:00|194.3|191.5|194.2|191.4|194.3|191.5|194.01|191.21|0
1620258000000|2021-05-05 23:40:00|194.1|191.3|193.91|191.11|194.1|191.3|193.62|190.82|0
1620258300000|2021-05-05 23:45:00|193.81|191.01|193.71|190.91|194|191.2|193.52|190.72|0
1620258600000|2021-05-05 23:50:00|193.62|190.82|192.56|189.76|193.62|190.82|192.37|189.57|0
1620258900000|2021-05-05 23:55:00|192.52|189.72|192.56|189.76|192.85|190.05|192.37|189.57|0
1620259200000|2021-05-06 00:00:00|192.75|189.95|192.18|189.38|192.75|189.95|191.98|189.18|0
1620259500000|2021-05-06 00:05:00|192.08|189.28|192.94|190.14|193.13|190.33|192.08|189.28|0
1620259800000|2021-05-06 00:10:00|193.03|190.23|192.94|190.14|193.13|190.33|192.51|189.71|0
1620260100000|2021-05-06 00:15:00|192.99|190.19|192.74|189.94|192.99|190.19|192.55|189.75|0
1620260400000|2021-05-06 00:20:00|192.84|190.04|192.84|190.04|193.03|190.23|192.65|189.85|0
1620260700000|2021-05-06 00:25:00|192.79|189.99|192.74|189.94|192.93|190.13|192.64|189.84|0
1620261000000|2021-05-06 00:30:00|192.84|190.04|192.74|189.94|192.84|190.04|192.45|189.65|0
1620261300000|2021-05-06 00:35:00|192.69|189.89|192.26|189.46|192.93|190.13|192.26|189.46|0
1620261600000|2021-05-06 00:40:00|192.35|189.55|191.87|189.07|192.45|189.65|191.78|188.98|0
1620261900000|2021-05-06 00:45:00|191.97|189.17|191.21|188.41|191.97|189.17|191.11|188.31|0
1620262200000|2021-05-06 00:50:00|191.16|188.36|191.39|188.59|191.49|188.69|191.01|188.21|0
1620262500000|2021-05-06 00:55:00|191.49|188.69|191.68|188.88|191.77|188.97|191.3|188.5|0
1620262800000|2021-05-06 01:00:00|191.73|188.93|191.58|188.78|191.77|188.97|191.49|188.69|0
1620263100000|2021-05-06 01:05:00|191.53|188.73|191.29|188.49|191.53|188.73|191.01|188.21|0
1620263400000|2021-05-06 01:10:00|191.2|188.4|191.39|188.59|191.48|188.68|191.1|188.3|0
1620263700000|2021-05-06 01:15:00|191.34|188.54|190.81|188.01|191.48|188.68|190.72|187.92|0
1620264000000|2021-05-06 01:20:00|190.72|187.92|190.34|187.54|190.86|188.06|190.34|187.54|0
1620264300000|2021-05-06 01:25:00|190.24|187.44|190.05|187.25|190.34|187.54|189.77|186.97|0
1620264600000|2021-05-06 01:30:00|190.15|187.35|190.81|188.01|190.9|188.1|190.15|187.35|0
1620264900000|2021-05-06 01:35:00|190.71|187.91|190.52|187.72|190.71|187.91|190.33|187.53|0
1620265200000|2021-05-06 01:40:00|190.48|187.68|190.71|187.91|190.9|188.1|190.43|187.63|0
1620265500000|2021-05-06 01:45:00|190.76|187.96|190.33|187.53|190.8|188|190.33|187.53|0
1620265800000|2021-05-06 01:50:00|190.42|187.62|190.42|187.62|190.52|187.72|190.23|187.43|0
1620266100000|2021-05-06 01:55:00|190.33|187.53|190.23|187.43|190.56|187.76|190.23|187.43|0
1620266400000|2021-05-06 02:00:00|190.13|187.33|190.61|187.81|190.7|187.9|190.04|187.24|0
1620266700000|2021-05-06 02:05:00|190.51|187.71|191.08|188.28|191.27|188.47|190.51|187.71|0
1620267000000|2021-05-06 02:10:00|191.17|188.37|191.08|188.28|191.17|188.37|190.89|188.09|0
1620267300000|2021-05-06 02:15:00|191.17|188.37|191.55|188.75|191.74|188.94|191.17|188.37|0
1620267600000|2021-05-06 02:20:00|191.46|188.66|192.22|189.42|192.31|189.51|191.46|188.66|0
1620267900000|2021-05-06 02:25:00|192.17|189.37|191.83|189.03|192.17|189.37|191.74|188.94|0
1620268200000|2021-05-06 02:30:00|191.88|189.08|191.83|189.03|191.88|189.08|191.55|188.75|0
1620268500000|2021-05-06 02:35:00|191.74|188.94|192.02|189.22|192.12|189.32|191.54|188.74|0
1620268800000|2021-05-06 02:40:00|192.12|189.32|192.88|190.08|192.98|190.18|192.02|189.22|0
1620269100000|2021-05-06 02:45:00|192.83|190.03|193.84|191.04|194.03|191.23|192.78|189.98|0
1620269400000|2021-05-06 02:50:00|193.93|191.13|194.7|191.9|195.57|192.77|193.93|191.13|0
1620269700000|2021-05-06 02:55:00|194.75|191.95|194.31|191.51|194.99|192.19|194.27|191.47|0
1620270000000|2021-05-06 03:00:00|194.41|191.61|194.7|191.9|194.7|191.9|194.22|191.42|0
1620270300000|2021-05-06 03:05:00|194.79|191.99|193.93|191.13|194.79|191.99|193.93|191.13|0
1620270600000|2021-05-06 03:10:00|193.98|191.18|193.64|190.84|194.02|191.22|193.64|190.84|0
1620270900000|2021-05-06 03:15:00|193.68|190.88|193.92|191.12|194.21|191.41|193.64|190.84|0
1620271200000|2021-05-06 03:20:00|193.83|191.03|194.3|191.5|194.93|192.13|193.83|191.03|0
1620271500000|2021-05-06 03:25:00|194.26|191.46|194.3|191.5|194.4|191.6|193.92|191.12|0
1620271800000|2021-05-06 03:30:00|194.21|191.41|193.92|191.12|194.4|191.6|193.82|191.02|0
1620272100000|2021-05-06 03:35:00|194.01|191.21|193.82|191.02|194.11|191.31|193.82|191.02|0
1620272400000|2021-05-06 03:40:00|193.91|191.11|193.82|191.02|194.2|191.4|193.72|190.92|0
1620272700000|2021-05-06 03:45:00|193.91|191.11|194.1|191.3|194.2|191.4|193.62|190.82|0
1620273000000|2021-05-06 03:50:00|194.15|191.35|193.91|191.11|194.25|191.45|193.81|191.01|0
1620273300000|2021-05-06 03:55:00|194|191.2|193.91|191.11|194.2|191.4|193.81|191.01|0
1620273600000|2021-05-06 04:00:00|193.81|191.01|194.1|191.3|194.19|191.39|193.52|190.72|0
1620273900000|2021-05-06 04:05:00|194.19|191.39|194.34|191.54|194.43|191.63|193.9|191.1|0
1620274200000|2021-05-06 04:10:00|194.29|191.49|194.57|191.77|194.57|191.77|194.09|191.29|0
1620274500000|2021-05-06 04:15:00|194.48|191.68|194.19|191.39|194.67|191.87|194.09|191.29|0
1620274800000|2021-05-06 04:20:00|194.09|191.29|194.47|191.67|194.67|191.87|194.09|191.29|0
1620275100000|2021-05-06 04:25:00|194.43|191.63|193.99|191.19|194.47|191.67|193.9|191.1|0
1620275400000|2021-05-06 04:30:00|194.09|191.29|193.7|190.9|194.09|191.29|193.7|190.9|0
1620275700000|2021-05-06 04:35:00|193.8|191|193.79|190.99|193.89|191.09|193.7|190.9|0
1620276000000|2021-05-06 04:40:00|193.7|190.9|193.6|190.8|193.7|190.9|193.41|190.61|0
1620276300000|2021-05-06 04:45:00|193.5|190.7|193.98|191.18|193.98|191.18|193.46|190.66|0
1620276600000|2021-05-06 04:50:00|193.94|191.14|193.5|190.7|194.08|191.28|193.4|190.6|0
1620276900000|2021-05-06 04:55:00|193.4|190.6|193.88|191.08|193.88|191.08|193.4|190.6|0
1620277200000|2021-05-06 05:00:00|193.79|190.99|192.92|190.12|193.88|191.08|192.92|190.12|0
1620277500000|2021-05-06 05:05:00|193.02|190.22|192.82|190.02|193.02|190.22|192.35|189.55|0
1620277800000|2021-05-06 05:10:00|192.73|189.93|192.92|190.12|193.21|190.41|192.73|189.93|0
1620278100000|2021-05-06 05:15:00|193.01|190.21|192.92|190.12|193.01|190.21|192.63|189.83|0
1620278400000|2021-05-06 05:20:00|193.01|190.21|193.06|190.26|193.11|190.31|192.72|189.92|0
1620278700000|2021-05-06 05:25:00|193.01|190.21|192.43|189.63|193.06|190.26|192.24|189.44|0
1620279000000|2021-05-06 05:30:00|192.34|189.54|192.05|189.25|192.43|189.63|191.95|189.15|0
1620279300000|2021-05-06 05:35:00|192.1|189.3|191.76|188.96|192.34|189.54|191.76|188.96|0
1620279600000|2021-05-06 05:40:00|191.67|188.87|191.51|188.71|191.81|189.01|191.42|188.62|0
1620279900000|2021-05-06 05:45:00|191.61|188.81|191.51|188.71|191.8|189|191.22|188.42|0
1620280200000|2021-05-06 05:50:00|191.6|188.8|191.79|188.99|191.89|189.09|191.41|188.61|0
1620280500000|2021-05-06 05:55:00|191.89|189.09|191.12|188.32|191.89|189.09|190.84|188.04|0
1620280800000|2021-05-06 06:00:00|191.31|188.51|191.12|188.32|191.79|188.99|191.12|188.32|0
1620281100000|2021-05-06 06:05:00|191.03|188.23|191.41|188.61|191.5|188.7|190.93|188.13|0
1620281400000|2021-05-06 06:10:00|191.46|188.66|191.59|188.79|191.69|188.89|191.4|188.6|0
1620281700000|2021-05-06 06:15:00|191.55|188.75|191.69|188.89|191.69|188.89|191.21|188.41|0
1620282000000|2021-05-06 06:20:00|191.59|188.79|191.83|189.03|191.88|189.08|191.4|188.6|0
1620282300000|2021-05-06 06:25:00|191.88|189.08|191.68|188.88|191.88|189.08|191.49|188.69|0
1620282600000|2021-05-06 06:30:00|191.64|188.84|191.49|188.69|191.78|188.98|191.49|188.69|0
1620282900000|2021-05-06 06:35:00|191.45|188.65|191.59|188.79|191.68|188.88|191.2|188.4|0
1620283200000|2021-05-06 06:40:00|191.68|188.88|190.82|188.02|191.97|189.17|190.82|188.02|0
1620283500000|2021-05-06 06:45:00|190.87|188.07|190.25|187.45|191.01|188.21|189.97|187.17|0
1620283800000|2021-05-06 06:50:00|190.3|187.5|190.34|187.54|190.53|187.73|190.25|187.45|0
1620284100000|2021-05-06 06:55:00|190.3|187.5|190.44|187.64|190.53|187.73|190.25|187.45|0
1620284400000|2021-05-06 07:00:00|190.39|187.59|187.65|184.85|190.63|187.83|187.46|184.66|0
1620284700000|2021-05-06 07:05:00|187.26|184.86|186.88|184.48|187.63|185.23|186.78|184.38|0
1620285000000|2021-05-06 07:10:00|187.07|184.67|186.83|184.43|187.25|184.85|186.78|184.38|0
1620285300000|2021-05-06 07:15:00|186.88|184.48|186.83|184.43|186.97|184.57|186.31|183.91|0
1620285600000|2021-05-06 07:20:00|186.87|184.47|187.16|184.76|187.25|184.85|186.69|184.29|0
1620285900000|2021-05-06 07:25:00|187.06|184.66|186.21|183.81|187.06|184.66|185.65|183.25|0
1620286200000|2021-05-06 07:30:00|186.26|183.86|185.85|183.45|188.8|186.4|185.66|183.26|0
1620286500000|2021-05-06 07:35:00|185.94|183.54|186.32|183.92|186.41|184.01|185.85|183.45|0
1620286800000|2021-05-06 07:40:00|186.22|183.82|186.03|183.63|186.32|183.92|185.75|183.35|0
1620287100000|2021-05-06 07:45:00|185.94|183.54|186.6|184.2|186.97|184.57|185.85|183.45|0
1620287400000|2021-05-06 07:50:00|186.69|184.29|187.44|185.04|187.73|185.33|186.5|184.1|0
1620287700000|2021-05-06 07:55:00|187.49|185.09|187.72|185.32|188.1|185.7|187.35|184.95|0
1620288000000|2021-05-06 08:00:00|187.77|185.37|188.05|185.65|188.38|185.98|187.44|185.04|0
1620288300000|2021-05-06 08:05:00|188|185.6|187.44|185.04|188.24|185.84|187.44|185.04|0
1620288600000|2021-05-06 08:10:00|187.49|185.09|187.11|184.71|187.53|185.13|187.06|184.66|0
1620288900000|2021-05-06 08:15:00|187.06|184.66|187.34|184.94|187.62|185.22|187.06|184.66|0
1620289200000|2021-05-06 08:20:00|187.53|185.13|186.68|184.28|187.72|185.32|186.58|184.18|0
1620289500000|2021-05-06 08:25:00|186.77|184.37|186.77|184.37|187.05|184.65|186.49|184.09|0
1620289800000|2021-05-06 08:30:00|186.72|184.32|187.14|184.74|187.33|184.93|186.67|184.27|0
1620290100000|2021-05-06 08:35:00|187.1|184.7|187.8|185.4|187.9|185.5|186.77|184.37|0
1620290400000|2021-05-06 08:40:00|187.9|185.5|188.46|186.06|188.65|186.25|187.76|185.36|0
1620290700000|2021-05-06 08:45:00|188.56|186.16|189.03|186.63|189.79|187.39|188.46|186.06|0
1620291000000|2021-05-06 08:50:00|189.08|186.68|189.5|187.1|189.69|187.29|189.03|186.63|0
1620291300000|2021-05-06 08:55:00|189.6|187.2|188.93|186.53|189.88|187.48|188.93|186.53|0
1620291600000|2021-05-06 09:00:00|188.84|186.44|188.36|185.96|189.21|186.81|188.36|185.96|0
1620291900000|2021-05-06 09:05:00|188.45|186.05|187.6|185.2|188.5|186.1|187.51|185.11|0
1620292200000|2021-05-06 09:10:00|187.7|185.3|189.26|186.86|189.31|186.91|187.6|185.2|0
1620292500000|2021-05-06 09:15:00|189.3|186.9|190.83|188.43|190.92|188.52|188.97|186.57|0
1620292800000|2021-05-06 09:20:00|190.88|188.48|189.87|187.47|191.4|189|189.87|187.47|0
1620293100000|2021-05-06 09:25:00|189.97|187.57|190.06|187.66|190.44|188.04|189.68|187.28|0
1620293400000|2021-05-06 09:30:00|190.11|187.71|191.01|188.61|191.4|189|190.11|187.71|0
1620293700000|2021-05-06 09:35:00|191.11|188.71|191.01|188.61|191.97|189.57|190.97|188.57|0
1620294000000|2021-05-06 09:40:00|190.92|188.52|190.62|188.22|193.25|190.85|189.24|186.84|0
1620294300000|2021-05-06 09:45:00|190.53|188.13|189.57|187.17|190.62|188.22|189.47|187.07|0
1620294600000|2021-05-06 09:50:00|189.62|187.22|189.76|187.36|189.85|187.45|189.47|187.07|0
1620294900000|2021-05-06 09:55:00|189.62|187.22|189.47|187.07|189.76|187.36|189.09|186.69|0
1620295200000|2021-05-06 10:00:00|189.52|187.12|188.99|186.59|189.52|187.12|188.9|186.5|0
1620295500000|2021-05-06 10:05:00|189.04|186.64|188.14|185.74|189.04|186.64|187.95|185.55|0
1620295800000|2021-05-06 10:10:00|188.19|185.79|188.33|185.93|188.61|186.21|187.95|185.55|0
1620296100000|2021-05-06 10:15:00|188.37|185.97|188.47|186.07|189.37|186.97|188.32|185.92|0
1620296400000|2021-05-06 10:20:00|188.51|186.11|187.75|185.35|188.8|186.4|187.43|185.03|0
1620296700000|2021-05-06 10:25:00|187.66|185.26|188.22|185.82|188.32|185.92|187.56|185.16|0
1620297000000|2021-05-06 10:30:00|188.32|185.92|187.75|185.35|188.41|186.01|187.56|185.16|0
1620297300000|2021-05-06 10:35:00|187.66|185.26|187.46|185.06|187.75|185.35|187.09|184.69|0
1620297600000|2021-05-06 10:40:00|187.37|184.97|187.98|185.58|188.03|185.63|187.09|184.69|0
1620297900000|2021-05-06 10:45:00|187.94|185.54|188.6|186.2|188.88|186.48|187.93|185.53|0
1620298200000|2021-05-06 10:50:00|188.79|186.39|189.07|186.67|189.26|186.86|188.69|186.29|0
1620298500000|2021-05-06 10:55:00|188.97|186.57|189.45|187.05|189.54|187.14|188.69|186.29|0
1620298800000|2021-05-06 11:00:00|189.83|187.43|189.07|186.67|190.11|187.71|188.31|185.91|0
1620299100000|2021-05-06 11:05:00|189.16|186.76|188.87|186.47|189.45|187.05|188.78|186.38|0
1620299400000|2021-05-06 11:10:00|188.78|186.38|188.11|185.71|188.87|186.47|188.11|185.71|0
1620299700000|2021-05-06 11:15:00|188.07|185.67|188.87|186.47|189.06|186.66|187.83|185.43|0
1620300000000|2021-05-06 11:20:00|188.96|186.56|188.77|186.37|189.15|186.75|188.58|186.18|0
1620300300000|2021-05-06 11:25:00|188.87|186.47|188.87|186.47|189.53|187.13|188.68|186.28|0
1620300600000|2021-05-06 11:30:00|188.96|186.56|189.43|187.03|189.43|187.03|188.86|186.46|0
1620300900000|2021-05-06 11:35:00|189.63|187.23|189.91|187.51|190|187.6|189.34|186.94|0
1620301200000|2021-05-06 11:40:00|189.96|187.56|189.72|187.32|190.1|187.7|189.43|187.03|0
1620301500000|2021-05-06 11:45:00|189.77|187.37|189.05|186.65|189.81|187.41|188.95|186.55|0
1620301800000|2021-05-06 11:50:00|189|186.6|188.86|186.46|189.05|186.65|188.76|186.36|0
1620302100000|2021-05-06 11:55:00|188.95|186.55|189.23|186.83|189.43|187.03|188.76|186.36|0
1620302400000|2021-05-06 12:00:00|189.04|186.64|188.95|186.55|189.14|186.74|188.47|186.07|0
1620302700000|2021-05-06 12:05:00|189.04|186.64|189.99|187.59|190.28|187.88|188.76|186.36|0
1620303000000|2021-05-06 12:10:00|189.95|187.55|189.99|187.59|190.37|187.97|189.8|187.4|0
1620303300000|2021-05-06 12:15:00|190.09|187.69|191.19|188.79|191.43|189.03|189.8|187.4|0
1620303600000|2021-05-06 12:20:00|191.23|188.83|191.04|188.64|191.71|189.31|190.85|188.45|0
1620303900000|2021-05-06 12:25:00|190.94|188.54|190.94|188.54|191.04|188.64|190.71|188.31|0
1620304200000|2021-05-06 12:30:00|190.85|188.45|190.94|188.54|192.09|189.69|190.65|188.25|0
1620304500000|2021-05-06 12:35:00|190.84|188.44|190.94|188.54|191.23|188.83|190.46|188.06|0
1620304800000|2021-05-06 12:40:00|190.84|188.44|190.36|187.96|191.18|188.78|190.27|187.87|0
1620305100000|2021-05-06 12:45:00|190.65|188.25|190.36|187.96|191.03|188.63|190.07|187.67|0
1620305400000|2021-05-06 12:50:00|190.46|188.06|189.98|187.58|190.46|188.06|189.88|187.48|0
1620305700000|2021-05-06 12:55:00|190.07|187.67|190.64|188.24|190.93|188.53|189.79|187.39|0
1620306000000|2021-05-06 13:00:00|190.55|188.15|190.64|188.24|190.83|188.43|190.07|187.67|0
1620306300000|2021-05-06 13:05:00|190.6|188.2|190.26|187.86|190.79|188.39|190.26|187.86|0
1620306600000|2021-05-06 13:10:00|190.35|187.95|190.26|187.86|190.64|188.24|190.26|187.86|0
1620306900000|2021-05-06 13:15:00|190.35|187.95|189.49|187.09|190.45|188.05|189.39|186.99|0
1620307200000|2021-05-06 13:20:00|189.59|187.19|189.3|186.9|189.68|187.28|189.11|186.71|0
1620307500000|2021-05-06 13:25:00|189.2|186.8|189.58|187.18|189.77|187.37|189.11|186.71|0
1620307800000|2021-05-06 13:30:00|189.39|186.99|192.74|190.34|192.74|190.34|189.39|186.99|0
1620308100000|2021-05-06 13:35:00|192.94|190.54|189.01|186.61|193.99|191.59|189.01|186.61|0
1620308400000|2021-05-06 13:40:00|189.2|186.8|192.35|189.95|192.73|190.33|189.2|186.8|0
1620308700000|2021-05-06 13:45:00|192.83|190.43|192.73|190.33|193.31|190.91|191.48|189.08|0
1620309000000|2021-05-06 13:50:00|192.82|190.42|192.25|189.85|193.21|190.81|190.91|188.51|0
1620309300000|2021-05-06 13:55:00|192.34|189.94|194.94|192.54|194.94|192.54|192.34|189.94|0
1620309600000|2021-05-06 14:00:00|194.85|192.45|196.28|193.88|198.13|195.73|194.56|192.16|0
1620309900000|2021-05-06 14:05:00|196.47|194.07|198.32|195.92|198.32|195.92|196.37|193.97|0
1620310200000|2021-05-06 14:10:00|197.83|195.43|197.34|194.94|197.98|195.58|196.03|193.63|0
1620310500000|2021-05-06 14:15:00|197.54|195.14|199.1|196.7|199.69|197.29|196.85|194.45|0
1620310800000|2021-05-06 14:20:00|199.3|196.9|198.16|195.76|200.41|198.01|197.96|195.56|0
1620311100000|2021-05-06 14:25:00|198.06|195.66|198.35|195.95|198.94|196.54|197.28|194.88|0
1620311400000|2021-05-06 14:30:00|198.64|196.24|196.84|194.44|198.64|196.24|196.69|194.29|0
1620311700000|2021-05-06 14:35:00|196.79|194.39|194.62|192.22|196.89|194.49|192.66|190.26|0
1620312000000|2021-05-06 14:40:00|194.52|192.12|195.19|192.79|195.39|192.99|193.75|191.35|0
1620312300000|2021-05-06 14:45:00|195.29|192.89|195.48|193.08|195.58|193.18|194.23|191.83|0
1620312600000|2021-05-06 14:50:00|195.39|192.99|194.42|192.02|195.39|192.99|193.94|191.54|0
1620312900000|2021-05-06 14:55:00|194.22|191.82|194.42|192.02|195.63|193.23|193.84|191.44|0
1620313200000|2021-05-06 15:00:00|194.51|192.11|194.8|192.4|195.77|193.37|194.13|191.73|0
1620313500000|2021-05-06 15:05:00|194.7|192.3|197.18|194.78|197.61|195.21|194.27|191.87|0
1620313800000|2021-05-06 15:10:00|197.27|194.87|197.42|195.02|197.91|195.51|196.64|194.24|0
1620314100000|2021-05-06 15:15:00|197.32|194.92|195.28|192.88|197.51|195.11|195.28|192.88|0
1620314400000|2021-05-06 15:20:00|195.37|192.97|192.48|190.08|195.66|193.26|192.39|189.99|0
1620314700000|2021-05-06 15:25:00|192.39|189.99|189.02|186.62|194.22|191.82|188.64|186.24|0
1620315000000|2021-05-06 15:30:00|188.92|186.52|186.56|184.16|189.21|186.81|186.56|184.16|0
1620315300000|2021-05-06 15:35:00|186.65|184.25|186.37|183.97|186.93|184.53|186.09|183.69|0
1620315600000|2021-05-06 15:40:00|186.27|183.87|184.59|182.19|186.27|183.87|184.03|181.63|0
1620315900000|2021-05-06 15:45:00|184.68|182.28|184.21|181.81|184.87|182.47|184.03|181.63|0
1620316200000|2021-05-06 15:50:00|184.12|181.72|185.42|183.02|185.42|183.02|183.28|180.88|0
1620316500000|2021-05-06 15:55:00|185.52|183.12|186.31|183.91|186.65|184.25|184.77|182.37|0
1620316800000|2021-05-06 16:00:00|186.22|183.82|186.03|183.63|186.59|184.19|185.84|183.44|0
1620317100000|2021-05-06 16:05:00|185.93|183.53|186.68|184.28|186.87|184.47|185.84|183.44|0
1620317400000|2021-05-06 16:10:00|186.78|184.38|187.53|185.13|187.53|185.13|186.49|184.09|0
1620317700000|2021-05-06 16:15:00|187.43|185.03|186.49|184.09|187.43|185.03|186.02|183.62|0
1620318000000|2021-05-06 16:20:00|186.68|184.28|185.74|183.34|186.68|184.28|185.65|183.25|0
1620318300000|2021-05-06 16:25:00|185.83|183.43|184.06|181.66|185.93|183.53|183.97|181.57|0
1620318600000|2021-05-06 16:30:00|183.97|181.57|184.71|182.31|184.71|182.31|183.87|181.47|0
1620318900000|2021-05-06 16:35:00|184.62|182.22|185.83|183.43|186.3|183.9|184.52|182.12|0
1620319200000|2021-05-06 16:40:00|185.73|183.33|184.89|182.49|185.92|183.52|184.89|182.49|0
1620319500000|2021-05-06 16:45:00|184.98|182.58|185.82|183.42|186.01|183.61|184.71|182.31|0
1620319800000|2021-05-06 16:50:00|185.64|183.24|185.35|182.95|185.64|183.24|184.61|182.21|0
1620320100000|2021-05-06 16:55:00|185.45|183.05|186.19|183.79|186.2|183.8|185.26|182.86|0
1620320400000|2021-05-06 17:00:00|186.1|183.7|185.44|183.04|186.38|183.98|185.07|182.67|0
1620320700000|2021-05-06 17:05:00|185.54|183.14|186.25|183.85|187|184.6|185.35|182.95|0
1620321000000|2021-05-06 17:10:00|186.34|183.94|187.56|185.16|187.56|185.16|186.15|183.75|0
1620321300000|2021-05-06 17:15:00|187.46|185.06|188.22|185.82|188.5|186.1|187.09|184.69|0
1620321600000|2021-05-06 17:20:00|188.12|185.72|188.31|185.91|188.78|186.38|187.65|185.25|0
1620321900000|2021-05-06 17:25:00|188.5|186.1|187.65|185.25|188.5|186.1|187.27|184.87|0
1620322200000|2021-05-06 17:30:00|187.74|185.34|187.36|184.96|187.83|185.43|187.18|184.78|0
1620322500000|2021-05-06 17:35:00|187.27|184.87|187.46|185.06|187.64|185.24|186.7|184.3|0
1620322800000|2021-05-06 17:40:00|187.36|184.96|187.64|185.24|188.4|186|187.08|184.68|0
1620323100000|2021-05-06 17:45:00|187.55|185.15|187.64|185.24|188.39|185.99|187.55|185.15|0
1620323400000|2021-05-06 17:50:00|187.73|185.33|189.24|186.84|189.24|186.84|187.73|185.33|0
1620323700000|2021-05-06 17:55:00|189.15|186.75|189.43|187.03|189.53|187.13|188.77|186.37|0
1620324000000|2021-05-06 18:00:00|189.53|187.13|189.05|186.65|189.81|187.41|188.86|186.46|0
1620324300000|2021-05-06 18:05:00|189.14|186.74|188.48|186.08|189.43|187.03|188.29|185.89|0
1620324600000|2021-05-06 18:10:00|188.58|186.18|188.48|186.08|190.76|188.36|187.44|185.04|0
1620324900000|2021-05-06 18:15:00|188.57|186.17|188.67|186.27|189.52|187.12|188.01|185.61|0
1620325200000|2021-05-06 18:20:00|188.76|186.36|188.19|185.79|190.09|187.69|188.19|185.79|0
1620325500000|2021-05-06 18:25:00|188.1|185.7|190.46|188.06|190.94|188.54|187.81|185.41|0
1620325800000|2021-05-06 18:30:00|190.56|188.16|190.65|188.25|191.13|188.73|189.99|187.59|0
1620326100000|2021-05-06 18:35:00|190.75|188.35|191.89|189.49|192.46|190.06|190.65|188.25|0
1620326400000|2021-05-06 18:40:00|191.7|189.3|192.46|190.06|192.84|190.44|191.13|188.73|0
1620326700000|2021-05-06 18:45:00|192.27|189.87|190.93|188.53|192.46|190.06|190.65|188.25|0
1620327000000|2021-05-06 18:50:00|190.89|188.49|190.27|187.87|191.41|189.01|189.61|187.21|0
1620327300000|2021-05-06 18:55:00|190.17|187.77|190.93|188.53|190.93|188.53|189.42|187.02|0
1620327600000|2021-05-06 19:00:00|190.84|188.44|190.45|188.05|191.41|189.01|189.98|187.58|0
1620327900000|2021-05-06 19:05:00|190.55|188.15|190.07|187.67|190.93|188.53|189.88|187.48|0
1620328200000|2021-05-06 19:10:00|189.98|187.58|188.66|186.26|190.26|187.86|188|185.6|0
1620328500000|2021-05-06 19:15:00|188.56|186.16|188.38|185.98|189.5|187.1|186|183.6|0
1620328800000|2021-05-06 19:20:00|188.48|186.08|188.38|185.98|189.04|186.64|188.29|185.89|0
1620329100000|2021-05-06 19:25:00|188.47|186.07|187.16|184.76|188.57|186.17|186.5|184.1|0
1620329400000|2021-05-06 19:30:00|187.06|184.66|186.69|184.29|187.44|185.04|186.03|183.63|0
1620329700000|2021-05-06 19:35:00|186.59|184.19|184.73|182.33|186.78|184.38|184.64|182.24|0
1620330000000|2021-05-06 19:40:00|184.54|182.14|184.03|181.63|185.92|183.52|182.99|180.59|0
1620330300000|2021-05-06 19:45:00|183.94|181.54|183.01|180.61|184.5|182.1|183.01|180.61|0
1620330600000|2021-05-06 19:50:00|183.11|180.71|181.04|178.64|183.11|180.71|180.17|177.77|0
1620330900000|2021-05-06 19:55:00|180.81|178.41|179.81|177.41|181.54|179.14|179.08|176.68|0
1620331200000|2021-05-06 20:00:00|179.63|177.23|180.85|178.45|181.76|179.36|178.9|176.5|0
1620331500000|2021-05-06 20:05:00|180.94|178.54|181.21|178.81|181.3|178.9|180.67|178.27|0
1620331800000|2021-05-06 20:10:00|181.39|178.99|180.98|178.58|181.57|179.17|180.98|178.58|0
1620332100000|2021-05-06 20:15:00|181.25|178.45|181.3|178.5|181.42|178.62|181.24|178.44|0
1620332400000|2021-05-06 20:20:00|181.31|178.51|181.48|178.68|181.48|178.68|181.28|178.48|0
1620332700000|2021-05-06 20:25:00|181.51|178.71|181.66|178.86|181.68|178.88|181.47|178.67|0
1620333000000|2021-05-06 20:30:00|181.72|178.92|181.81|179.01|181.9|179.1|181.54|178.74|0
1620333300000|2021-05-06 20:35:00|181.72|178.92|181.26|178.46|181.9|179.1|181.26|178.46|0
1620333600000|2021-05-06 20:40:00|181.35|178.55|181.35|178.55|181.44|178.64|181.08|178.28|0
1620333900000|2021-05-06 20:45:00|181.26|178.46|181.17|178.37|181.35|178.55|181.17|178.37|0
1620334200000|2021-05-06 20:50:00|181.35|178.55|180.62|177.82|181.35|178.55|180.62|177.82|0
1620334500000|2021-05-06 20:55:00|180.8|178|180.71|177.91|180.89|178.09|180.44|177.64|0
1620334800000|2021-05-06 21:00:00|180.74|177.94|180.75|177.95|180.84|178.04|180.69|177.89|0
1620335100000|2021-05-06 21:05:00|180.73|177.93|180.74|177.94|180.84|178.04|180.72|177.92|0
1620335400000|2021-05-06 21:10:00|180.77|177.97|180.9|178.1|180.95|178.15|180.67|177.87|0
1620335700000|2021-05-06 21:15:00|180.88|178.08|180.98|178.18|181.11|178.31|180.87|178.07|0
1620336000000|2021-05-06 21:20:00|180.87|178.07|180.94|178.14|181.01|178.21|180.86|178.06|0
1620336300000|2021-05-06 21:25:00|180.91|178.11|180.91|178.11|180.91|178.11|180.9|178.1|0
1620336600000|2021-05-06 21:30:00|180.92|178.12|180.92|178.12|180.96|178.16|180.91|178.11|0
1620336900000|2021-05-06 21:35:00|180.94|178.14|180.77|177.97|180.94|178.14|180.77|177.97|0
1620337200000|2021-05-06 21:40:00|180.79|177.99|180.89|178.09|180.98|178.18|180.79|177.99|0
1620337500000|2021-05-06 21:45:00|180.86|178.06|180.84|178.04|180.94|178.14|180.84|178.04|0
1620337800000|2021-05-06 21:50:00|180.79|177.99|180.81|178.01|180.86|178.06|180.79|177.99|0
1620338100000|2021-05-06 21:55:00|180.82|178.02|180.59|177.79|180.82|178.02|180.59|177.79|0
1620338400000|2021-05-06 22:00:00|180.67|177.87|180.91|178.11|180.91|178.11|180.14|177.34|0
1620338700000|2021-05-06 22:05:00|180.82|178.02|180.91|178.11|181.18|178.38|180.73|177.93|0
1620339000000|2021-05-06 22:10:00|180.82|178.02|180.91|178.11|181|178.2|180.82|178.02|0
1620339300000|2021-05-06 22:15:00|180.82|178.02|180.63|177.83|181.18|178.38|180.63|177.83|0
1620339600000|2021-05-06 22:20:00|180.81|178.01|180.9|178.1|180.99|178.19|180.72|177.92|0
1620339900000|2021-05-06 22:25:00|180.99|178.19|180.99|178.19|180.99|178.19|180.9|178.1|0
1620340200000|2021-05-06 22:30:00|180.9|178.1|181.17|178.37|181.17|178.37|180.9|178.1|0
1620340800000|2021-05-06 22:40:00|181.22|178.42|181.17|178.37|181.26|178.46|181.08|178.28|0
1620341100000|2021-05-06 22:45:00|181.26|178.46|181.26|178.46|181.26|178.46|181.26|178.46|0
1620341400000|2021-05-06 22:50:00|181.35|178.55|181.25|178.45|181.35|178.55|181.16|178.36|0
1620341700000|2021-05-06 22:55:00|181.16|178.36|181.25|178.45|181.25|178.45|181.16|178.36|0
1620342000000|2021-05-06 23:00:00|181.16|178.36|180.89|178.09|181.25|178.45|180.89|178.09|0
1620342300000|2021-05-06 23:05:00|180.8|178|181.43|178.63|181.43|178.63|180.8|178|0
1620342600000|2021-05-06 23:10:00|181.52|178.72|181.43|178.63|181.61|178.81|181.43|178.63|0
1620342900000|2021-05-06 23:15:00|181.34|178.54|181.34|178.54|181.34|178.54|181.15|178.35|0
1620343200000|2021-05-06 23:20:00|181.43|178.63|181.47|178.67|181.7|178.9|181.42|178.62|0
1620343500000|2021-05-06 23:25:00|181.42|178.62|181.6|178.8|181.6|178.8|181.42|178.62|0
1620343800000|2021-05-06 23:30:00|181.7|178.9|181.51|178.71|181.78|178.98|181.51|178.71|0
1620344100000|2021-05-06 23:35:00|181.6|178.8|181.51|178.71|181.6|178.8|181.42|178.62|0
1620344400000|2021-05-06 23:40:00|181.42|178.62|181.69|178.89|181.69|178.89|181.42|178.62|0
1620344700000|2021-05-06 23:45:00|181.6|178.8|181.6|178.8|181.78|178.98|181.51|178.71|0
1620345000000|2021-05-06 23:50:00|181.69|178.89|181.41|178.61|181.78|178.98|181.32|178.52|0
1620345300000|2021-05-06 23:55:00|181.32|178.52|181.32|178.52|181.41|178.61|181.23|178.43|0
1620345600000|2021-05-07 00:00:00|181.41|178.61|182.05|179.25|182.14|179.34|181.32|178.52|0
1620345900000|2021-05-07 00:05:00|182.14|179.34|181.86|179.06|182.23|179.43|181.77|178.97|0
1620346200000|2021-05-07 00:10:00|181.95|179.15|181.68|178.88|182.23|179.43|181.68|178.88|0
1620346500000|2021-05-07 00:15:00|181.77|178.97|181.95|179.15|181.95|179.15|181.68|178.88|0
1620346800000|2021-05-07 00:20:00|182.04|179.24|181.77|178.97|182.04|179.24|181.67|178.87|0
1620347100000|2021-05-07 00:25:00|181.67|178.87|180.95|178.15|181.72|178.92|180.95|178.15|0
1620347400000|2021-05-07 00:30:00|181.04|178.24|180.49|177.69|181.04|178.24|180.22|177.42|0
1620347700000|2021-05-07 00:35:00|180.58|177.78|180.49|177.69|180.58|177.78|180.4|177.6|0
1620348000000|2021-05-07 00:40:00|180.54|177.74|180.58|177.78|180.85|178.05|180.49|177.69|0
1620348300000|2021-05-07 00:45:00|180.53|177.73|180.12|177.32|180.53|177.73|179.85|177.05|0
1620348600000|2021-05-07 00:50:00|180.21|177.41|180.21|177.41|180.3|177.5|180.03|177.23|0
1620348900000|2021-05-07 00:55:00|180.3|177.5|179.94|177.14|180.39|177.59|179.94|177.14|0
1620349200000|2021-05-07 01:00:00|179.85|177.05|179.3|176.5|180.03|177.23|179.12|176.32|0
1620349500000|2021-05-07 01:05:00|179.21|176.41|178.58|175.78|179.3|176.5|178.4|175.6|0
1620349800000|2021-05-07 01:10:00|178.49|175.69|178.13|175.33|178.58|175.78|178.13|175.33|0
1620350100000|2021-05-07 01:15:00|178.09|175.29|178.4|175.6|178.49|175.69|177.95|175.15|0
1620350400000|2021-05-07 01:20:00|178.31|175.51|178.49|175.69|178.67|175.87|178.31|175.51|0
1620350700000|2021-05-07 01:25:00|178.31|175.51|178.49|175.69|178.76|175.96|178.31|175.51|0
1620351000000|2021-05-07 01:30:00|178.58|175.78|178.84|176.04|178.93|176.13|178.58|175.78|0
1620351300000|2021-05-07 01:35:00|178.93|176.13|178.93|176.13|178.93|176.13|178.66|175.86|0
1620351600000|2021-05-07 01:40:00|178.84|176.04|178.39|175.59|178.84|176.04|178.3|175.5|0
1620351900000|2021-05-07 01:45:00|178.44|175.64|178.3|175.5|178.44|175.64|178.12|175.32|0
1620352200000|2021-05-07 01:50:00|178.21|175.41|178.48|175.68|178.48|175.68|178.12|175.32|0
1620352500000|2021-05-07 01:55:00|178.43|175.63|178.38|175.58|178.57|175.77|178.3|175.5|0
1620352800000|2021-05-07 02:00:00|178.34|175.54|178.47|175.67|178.47|175.67|177.98|175.18|0
1620353100000|2021-05-07 02:05:00|178.38|175.58|178.92|176.12|179.1|176.3|178.38|175.58|0
1620353400000|2021-05-07 02:10:00|179.01|176.21|179.37|176.57|179.37|176.57|178.92|176.12|0
1620353700000|2021-05-07 02:15:00|179.46|176.66|179.46|176.66|179.91|177.11|179.46|176.66|0
1620354000000|2021-05-07 02:20:00|179.55|176.75|179.45|176.65|179.73|176.93|179.27|176.47|0
1620354300000|2021-05-07 02:25:00|179.54|176.74|179.45|176.65|179.63|176.83|179.36|176.56|0
1620354600000|2021-05-07 02:30:00|179.36|176.56|179.36|176.56|179.54|176.74|179.27|176.47|0
1620354900000|2021-05-07 02:35:00|179.45|176.65|179.27|176.47|179.45|176.65|179.09|176.29|0
1620355200000|2021-05-07 02:40:00|179.31|176.51|179.45|176.65|179.54|176.74|179.27|176.47|0
1620355500000|2021-05-07 02:45:00|179.54|176.74|180.08|177.28|180.08|177.28|179.45|176.65|0
1620355800000|2021-05-07 02:50:00|180.17|177.37|179.98|177.18|180.35|177.55|179.98|177.18|0
1620356100000|2021-05-07 02:55:00|179.89|177.09|179.71|176.91|179.98|177.18|179.62|176.82|0
1620356400000|2021-05-07 03:00:00|179.62|176.82|179.89|177.09|179.89|177.09|179.53|176.73|0
1620356700000|2021-05-07 03:05:00|179.98|177.18|179.8|177|180.25|177.45|179.8|177|0
1620357000000|2021-05-07 03:10:00|179.71|176.91|180.07|177.27|180.07|177.27|179.71|176.91|0
1620357300000|2021-05-07 03:15:00|180.02|177.22|179.7|176.9|180.02|177.22|179.7|176.9|0
1620357600000|2021-05-07 03:20:00|179.66|176.86|179.52|176.72|179.7|176.9|179.52|176.72|0
1620357900000|2021-05-07 03:25:00|179.43|176.63|179.52|176.72|179.88|177.08|179.43|176.63|0
1620358200000|2021-05-07 03:30:00|179.57|176.77|179.52|176.72|179.61|176.81|179.43|176.63|0
1620358500000|2021-05-07 03:35:00|179.61|176.81|179.61|176.81|179.97|177.17|179.52|176.72|0
1620358800000|2021-05-07 03:40:00|179.52|176.72|179.69|176.89|179.69|176.89|179.51|176.71|0
1620359100000|2021-05-07 03:45:00|179.78|176.98|179.96|177.16|180.15|177.35|179.78|176.98|0
1620359400000|2021-05-07 03:50:00|179.87|177.07|179.87|177.07|179.87|177.07|179.69|176.89|0
1620359700000|2021-05-07 03:55:00|179.78|176.98|179.78|176.98|179.87|177.07|179.69|176.89|0
1620360000000|2021-05-07 04:00:00|179.87|177.07|179.96|177.16|180.05|177.25|179.87|177.07|0
1620360300000|2021-05-07 04:05:00|180.05|177.25|180.05|177.25|180.23|177.43|180.05|177.25|0
1620360600000|2021-05-07 04:10:00|180.14|177.34|179.77|176.97|180.14|177.34|179.77|176.97|0
1620360900000|2021-05-07 04:15:00|179.86|177.06|179.86|177.06|179.86|177.06|179.86|177.06|0
1620361200000|2021-05-07 04:20:00|179.77|176.97|179.77|176.97|179.86|177.06|179.77|176.97|0
1620361500000|2021-05-07 04:25:00|179.68|176.88|179.59|176.79|179.68|176.88|179.5|176.7|0
1620361800000|2021-05-07 04:30:00|179.5|176.7|179.4|176.6|179.5|176.7|179.31|176.51|0
1620362100000|2021-05-07 04:35:00|179.49|176.69|179.31|176.51|179.49|176.69|179.31|176.51|0
1620362400000|2021-05-07 04:40:00|179.4|176.6|179.31|176.51|179.4|176.6|179.22|176.42|0
1620362700000|2021-05-07 04:45:00|179.22|176.42|179.31|176.51|179.31|176.51|179.22|176.42|0
1620363000000|2021-05-07 04:50:00|179.27|176.47|179.04|176.24|179.31|176.51|179.04|176.24|0
1620363300000|2021-05-07 04:55:00|178.95|176.15|179.12|176.32|179.13|176.33|178.95|176.15|0
1620363600000|2021-05-07 05:00:00|179.21|176.41|179.57|176.77|179.57|176.77|179.17|176.37|0
1620363900000|2021-05-07 05:05:00|179.66|176.86|179.57|176.77|179.84|177.04|179.48|176.68|0
1620364200000|2021-05-07 05:10:00|179.66|176.86|179.84|177.04|179.93|177.13|179.48|176.68|0
1620364500000|2021-05-07 05:15:00|179.93|177.13|179.3|176.5|179.93|177.13|179.3|176.5|0
1620364800000|2021-05-07 05:20:00|179.21|176.41|179.39|176.59|179.39|176.59|179.21|176.41|0
1620365100000|2021-05-07 05:25:00|179.3|176.5|179.56|176.76|179.61|176.81|179.3|176.5|0
1620365400000|2021-05-07 05:30:00|179.52|176.72|179.92|177.12|180.01|177.21|179.52|176.72|0
1620365700000|2021-05-07 05:35:00|179.83|177.03|179.83|177.03|179.92|177.12|179.74|176.94|0
1620366000000|2021-05-07 05:40:00|179.74|176.94|179.83|177.03|179.92|177.12|179.74|176.94|0
1620366300000|2021-05-07 05:45:00|179.79|176.99|179.83|177.03|179.92|177.12|179.74|176.94|0
1620366600000|2021-05-07 05:50:00|179.74|176.94|179.21|176.41|179.92|177.12|179.03|176.23|0
1620366900000|2021-05-07 05:55:00|179.12|176.32|179.03|176.23|179.21|176.41|179.03|176.23|0
1620367200000|2021-05-07 06:00:00|179.12|176.32|179.44|176.64|179.48|176.68|178.76|175.96|0
1620367500000|2021-05-07 06:05:00|179.39|176.59|178.85|176.05|179.57|176.77|178.8|176|0
1620367800000|2021-05-07 06:10:00|178.75|175.95|179.38|176.58|179.57|176.77|178.66|175.86|0
1620368100000|2021-05-07 06:15:00|179.34|176.54|179.43|176.63|179.56|176.76|179.11|176.31|0
1620368400000|2021-05-07 06:20:00|179.47|176.67|179.29|176.49|179.74|176.94|179.29|176.49|0
1620368700000|2021-05-07 06:25:00|179.38|176.58|179.74|176.94|179.83|177.03|179.38|176.58|0
1620369000000|2021-05-07 06:30:00|179.65|176.85|179.29|176.49|179.65|176.85|179.29|176.49|0
1620369300000|2021-05-07 06:35:00|179.33|176.53|179.47|176.67|179.56|176.76|179.29|176.49|0
1620369600000|2021-05-07 06:40:00|179.42|176.62|179.37|176.57|179.46|176.66|179.28|176.48|0
1620369900000|2021-05-07 06:45:00|179.28|176.48|179.24|176.44|179.37|176.57|179.19|176.39|0
1620370200000|2021-05-07 06:50:00|179.28|176.48|179.55|176.75|179.64|176.84|179.1|176.3|0
1620370500000|2021-05-07 06:55:00|179.46|176.66|179.73|176.93|180.09|177.29|179.46|176.66|0
1620370800000|2021-05-07 07:00:00|179.46|176.66|179.55|176.75|179.91|177.11|179.28|176.48|0
1620371100000|2021-05-07 07:05:00|179.26|176.86|179.43|177.03|179.53|177.13|178.89|176.49|0
1620371400000|2021-05-07 07:10:00|179.34|176.94|180.16|177.76|180.25|177.85|179.34|176.94|0
1620371700000|2021-05-07 07:15:00|180.25|177.85|180.52|178.12|180.97|178.57|180.16|177.76|0
1620372000000|2021-05-07 07:20:00|180.43|178.03|180.79|178.39|181.25|178.85|180.43|178.03|0
1620372300000|2021-05-07 07:25:00|180.7|178.3|180.15|177.75|180.79|178.39|180.11|177.71|0
1620372600000|2021-05-07 07:30:00|180.2|177.8|179.88|177.48|180.33|177.93|179.79|177.39|0
1620372900000|2021-05-07 07:35:00|179.79|177.39|179.6|177.2|180.15|177.75|179.6|177.2|0
1620373200000|2021-05-07 07:40:00|179.65|177.25|180.15|177.75|180.24|177.84|179.6|177.2|0
1620373500000|2021-05-07 07:45:00|180.06|177.66|180.14|177.74|180.33|177.93|179.96|177.56|0
1620373800000|2021-05-07 07:50:00|180.23|177.83|179.69|177.29|180.28|177.88|179.69|177.29|0
1620374100000|2021-05-07 07:55:00|179.78|177.38|180.05|177.65|180.05|177.65|179.6|177.2|0
1620374400000|2021-05-07 08:00:00|180.14|177.74|179.96|177.56|180.32|177.92|179.87|177.47|0
1620374700000|2021-05-07 08:05:00|179.87|177.47|179.64|177.24|179.87|177.47|179.5|177.1|0
1620375000000|2021-05-07 08:10:00|179.59|177.19|180.04|177.64|180.13|177.73|179.59|177.19|0
1620375300000|2021-05-07 08:15:00|180|177.6|180.13|177.73|180.22|177.82|179.95|177.55|0
1620375600000|2021-05-07 08:20:00|180.04|177.64|179.5|177.1|180.13|177.73|179.41|177.01|0
1620375900000|2021-05-07 08:25:00|179.59|177.19|179.22|176.82|179.59|177.19|179.13|176.73|0
1620376200000|2021-05-07 08:30:00|179.31|176.91|179.13|176.73|179.4|177|179|176.6|0
1620376500000|2021-05-07 08:35:00|179.04|176.64|178.95|176.55|179.13|176.73|178.86|176.46|0
1620376800000|2021-05-07 08:40:00|178.91|176.51|178.59|176.19|178.95|176.55|178.59|176.19|0
1620377100000|2021-05-07 08:45:00|178.63|176.23|178.76|176.36|178.85|176.45|178.32|175.92|0
1620377400000|2021-05-07 08:50:00|178.85|176.45|178.94|176.54|179.03|176.63|178.58|176.18|0
1620377700000|2021-05-07 08:55:00|178.85|176.45|178.4|176|179.03|176.63|178.4|176|0
1620378000000|2021-05-07 09:00:00|178.49|176.09|178.76|176.36|178.76|176.36|178.4|176|0
1620378300000|2021-05-07 09:05:00|178.72|176.32|178.58|176.18|178.76|176.36|178.49|176.09|0
1620378600000|2021-05-07 09:10:00|178.67|176.27|178.84|176.44|179.03|176.63|178.53|176.13|0
1620378900000|2021-05-07 09:15:00|178.93|176.53|178.39|175.99|178.93|176.53|178.39|175.99|0
1620379200000|2021-05-07 09:20:00|178.48|176.08|178.44|176.04|178.48|176.08|178.3|175.9|0
1620379500000|2021-05-07 09:25:00|178.39|175.99|178.39|175.99|178.48|176.08|178.3|175.9|0
1620379800000|2021-05-07 09:30:00|178.3|175.9|178.12|175.72|178.39|175.99|177.94|175.54|0
1620380100000|2021-05-07 09:35:00|178.21|175.81|178.02|175.62|178.39|175.99|178.02|175.62|0
1620380400000|2021-05-07 09:40:00|178.11|175.71|178.02|175.62|178.2|175.8|178.02|175.62|0
1620380700000|2021-05-07 09:45:00|178.11|175.71|178.11|175.71|178.29|175.89|178.02|175.62|0
1620381000000|2021-05-07 09:50:00|178.2|175.8|178.11|175.71|178.38|175.98|178.11|175.71|0
1620381300000|2021-05-07 09:55:00|178.07|175.67|177.3|174.9|178.38|175.98|177.3|174.9|0
1620381600000|2021-05-07 10:00:00|177.39|174.99|177.3|174.9|177.66|175.26|176.85|174.45|0
1620381900000|2021-05-07 10:05:00|177.39|174.99|177.21|174.81|177.39|174.99|177.03|174.63|0
1620382200000|2021-05-07 10:10:00|177.3|174.9|176.31|173.91|177.3|174.9|176.31|173.91|0
1620382500000|2021-05-07 10:15:00|176.22|173.82|176.58|174.18|176.58|174.18|175.86|173.46|0
1620382800000|2021-05-07 10:20:00|176.49|174.09|176.39|173.99|176.49|174.09|176.13|173.73|0
1620383100000|2021-05-07 10:25:00|176.31|173.91|176.35|173.95|176.57|174.17|176.13|173.73|0
1620383400000|2021-05-07 10:30:00|176.39|173.99|176.66|174.26|176.8|174.4|176.3|173.9|0
1620383700000|2021-05-07 10:35:00|176.75|174.35|176.3|173.9|176.75|174.35|176.3|173.9|0
1620384000000|2021-05-07 10:40:00|176.39|173.99|175.85|173.45|176.48|174.08|175.85|173.45|0
1620384300000|2021-05-07 10:45:00|175.94|173.54|176.21|173.81|176.3|173.9|175.9|173.5|0
1620384600000|2021-05-07 10:50:00|176.39|173.99|176.38|173.98|176.47|174.07|176.16|173.76|0
1620384900000|2021-05-07 10:55:00|176.43|174.03|176.7|174.3|176.83|174.43|176.38|173.98|0
1620385200000|2021-05-07 11:00:00|176.83|174.43|176.65|174.25|177.01|174.61|176.61|174.21|0
1620385500000|2021-05-07 11:05:00|176.6|174.2|176.74|174.34|176.74|174.34|176.47|174.07|0
1620385800000|2021-05-07 11:10:00|176.65|174.25|177.18|174.78|177.32|174.92|176.65|174.25|0
1620386100000|2021-05-07 11:15:00|177.14|174.74|176.82|174.42|177.18|174.78|176.73|174.33|0
1620386400000|2021-05-07 11:20:00|176.91|174.51|177.45|175.05|177.63|175.23|176.87|174.47|0
1620386700000|2021-05-07 11:25:00|177.36|174.96|177.26|174.86|177.36|174.96|177.09|174.69|0
1620387000000|2021-05-07 11:30:00|177.17|174.77|177.08|174.68|177.17|174.77|176.99|174.59|0
1620387300000|2021-05-07 11:35:00|176.99|174.59|176.81|174.41|177.08|174.68|176.72|174.32|0
1620387600000|2021-05-07 11:40:00|176.72|174.32|176.72|174.32|176.81|174.41|176.63|174.23|0
1620387900000|2021-05-07 11:45:00|176.63|174.23|176.63|174.23|176.81|174.41|176.63|174.23|0
1620388200000|2021-05-07 11:50:00|176.72|174.32|176.54|174.14|176.72|174.32|176.45|174.05|0
1620388500000|2021-05-07 11:55:00|176.5|174.1|176.36|173.96|176.54|174.14|176.36|173.96|0
1620388800000|2021-05-07 12:00:00|176.63|174.23|177.87|175.47|178.05|175.65|176.54|174.14|0
1620389100000|2021-05-07 12:05:00|177.83|175.43|178.05|175.65|178.23|175.83|177.78|175.38|0
1620389400000|2021-05-07 12:10:00|178.14|175.74|178.05|175.65|178.41|176.01|178.05|175.65|0
1620389700000|2021-05-07 12:15:00|177.96|175.56|177.87|175.47|178.05|175.65|177.51|175.11|0
1620390000000|2021-05-07 12:20:00|177.78|175.38|177.33|174.93|177.87|175.47|177.33|174.93|0
1620390300000|2021-05-07 12:25:00|177.24|174.84|176.48|174.08|177.42|175.02|176.17|173.77|0
1620390600000|2021-05-07 12:30:00|176.57|174.17|177.77|175.37|179.75|177.35|173.95|171.55|0
1620390900000|2021-05-07 12:35:00|178.04|175.64|176.34|173.94|178.22|175.82|174.83|172.43|0
1620391200000|2021-05-07 12:40:00|176.16|173.76|175.76|173.36|176.52|174.12|174.83|172.43|0
1620391500000|2021-05-07 12:45:00|175.89|173.49|176.34|173.94|176.43|174.03|175.27|172.87|0
1620391800000|2021-05-07 12:50:00|176.16|173.76|175.53|173.13|176.34|173.94|175.36|172.96|0
1620392100000|2021-05-07 12:55:00|175.62|173.22|176.07|173.67|176.96|174.56|175.18|172.78|0
1620392400000|2021-05-07 13:00:00|176.15|173.75|175.98|173.58|176.24|173.84|175.09|172.69|0
1620392700000|2021-05-07 13:05:00|176.24|173.84|177.22|174.82|177.76|175.36|175.89|173.49|0
1620393000000|2021-05-07 13:10:00|177.04|174.64|175.97|173.57|177.31|174.91|175.97|173.57|0
1620393300000|2021-05-07 13:15:00|176.06|173.66|176.64|174.24|176.86|174.46|175.88|173.48|0
1620393600000|2021-05-07 13:20:00|176.68|174.28|177.57|175.17|177.98|175.58|176.59|174.19|0
1620393900000|2021-05-07 13:25:00|177.66|175.26|177.84|175.44|178.02|175.62|177.13|174.73|0
1620394200000|2021-05-07 13:30:00|177.75|175.35|179.01|176.61|180.36|177.96|177.66|175.26|0
1620394500000|2021-05-07 13:35:00|178.83|176.43|176.32|173.92|179.37|176.97|175.7|173.3|0
1620394800000|2021-05-07 13:40:00|176.41|174.01|175.07|172.67|176.41|174.01|174.81|172.41|0
1620395100000|2021-05-07 13:45:00|174.9|172.5|172.6|170.2|175.43|173.03|172.43|170.03|0
1620395400000|2021-05-07 13:50:00|172.34|169.94|174.01|171.61|174.01|171.61|172.34|169.94|0
1620395700000|2021-05-07 13:55:00|173.92|171.52|174.09|171.69|174.41|172.01|173.13|170.73|0
1620396000000|2021-05-07 14:00:00|173.92|171.52|172.16|169.76|174.18|171.78|172.07|169.67|0
1620396300000|2021-05-07 14:05:00|172.07|169.67|170.24|167.84|172.42|170.02|170.16|167.76|0
1620396600000|2021-05-07 14:10:00|170.33|167.93|169.62|167.22|173.14|170.74|169.53|167.13|0
1620396900000|2021-05-07 14:15:00|169.45|167.05|168.41|166.01|169.45|167.05|168.32|165.92|0
1620397200000|2021-05-07 14:20:00|168.32|165.92|168.92|166.52|168.92|166.52|167.72|165.32|0
1620397500000|2021-05-07 14:25:00|168.75|166.35|169.53|167.13|169.7|167.3|168.75|166.35|0
1620397800000|2021-05-07 14:30:00|169.44|167.04|168.57|166.17|169.44|167.04|168.49|166.09|0
1620398100000|2021-05-07 14:35:00|168.66|166.26|169.44|167.04|169.7|167.3|168.4|166|0
1620398400000|2021-05-07 14:40:00|169.48|167.08|169.52|167.12|169.61|167.21|169|166.6|0
1620398700000|2021-05-07 14:45:00|169.43|167.03|170.3|167.9|170.65|168.25|169.17|166.77|0
1620399000000|2021-05-07 14:50:00|170.04|167.64|169.86|167.46|170.56|168.16|169.52|167.12|0
1620399300000|2021-05-07 14:55:00|169.69|167.29|169.34|166.94|170.38|167.98|169.26|166.86|0
1620399600000|2021-05-07 15:00:00|169.25|166.85|168.99|166.59|169.47|167.07|168.82|166.42|0
1620399900000|2021-05-07 15:05:00|168.91|166.51|169.25|166.85|169.6|167.2|168.91|166.51|0
1620400200000|2021-05-07 15:10:00|169.16|166.76|167.96|165.56|169.25|166.85|167.87|165.47|0
1620400500000|2021-05-07 15:15:00|168.04|165.64|168.73|166.33|168.99|166.59|168.04|165.64|0
1620400800000|2021-05-07 15:20:00|168.82|166.42|168.9|166.5|169.16|166.76|168.64|166.24|0
1620401100000|2021-05-07 15:25:00|168.99|166.59|168.81|166.41|169.76|167.36|168.73|166.33|0
1620401400000|2021-05-07 15:30:00|168.64|166.24|168.08|165.68|168.81|166.41|167.86|165.46|0
1620401700000|2021-05-07 15:35:00|168.12|165.72|168.46|166.06|168.81|166.41|167.78|165.38|0
1620402000000|2021-05-07 15:40:00|168.38|165.98|167.17|164.77|168.55|166.15|167.17|164.77|0
1620402300000|2021-05-07 15:45:00|167.26|164.86|168.8|166.4|168.89|166.49|167.26|164.86|0
1620402600000|2021-05-07 15:50:00|168.72|166.32|168.46|166.06|168.8|166.4|168.29|165.89|0
1620402900000|2021-05-07 15:55:00|168.5|166.1|168.11|165.71|168.54|166.14|167.99|165.59|0
1620403200000|2021-05-07 16:00:00|168.03|165.63|166.63|164.23|168.54|166.14|166.29|163.89|0
1620403500000|2021-05-07 16:05:00|166.72|164.32|166.55|164.15|167.5|165.1|166.29|163.89|0
1620403800000|2021-05-07 16:10:00|166.63|164.23|167.75|165.35|167.84|165.44|166.55|164.15|0
1620404100000|2021-05-07 16:15:00|167.58|165.18|167.32|164.92|167.66|165.26|167.15|164.75|0
1620404400000|2021-05-07 16:20:00|167.4|165|167.49|165.09|167.58|165.18|167.06|164.66|0
1620404700000|2021-05-07 16:25:00|167.4|165|167.92|165.52|168.18|165.78|167.4|165|0
1620405000000|2021-05-07 16:30:00|168|165.6|168.35|165.95|168.52|166.12|168|165.6|0
1620405300000|2021-05-07 16:35:00|168.26|165.86|168.95|166.55|169.21|166.81|168.26|165.86|0
1620405600000|2021-05-07 16:40:00|169.04|166.64|168.6|166.2|169.3|166.9|168.6|166.2|0
1620405900000|2021-05-07 16:45:00|168.43|166.03|168.52|166.12|168.78|166.38|168.34|165.94|0
1620406200000|2021-05-07 16:50:00|168.6|166.2|168.51|166.11|168.86|166.46|168.26|165.86|0
1620406500000|2021-05-07 16:55:00|168.43|166.03|167.73|165.33|168.51|166.11|167.3|164.9|0
1620406800000|2021-05-07 17:00:00|167.78|165.38|167.73|165.33|167.99|165.59|167.65|165.25|0
1620407100000|2021-05-07 17:05:00|167.82|165.42|168.33|165.93|169.03|166.63|167.82|165.42|0
1620407400000|2021-05-07 17:10:00|168.16|165.76|168.94|166.54|168.94|166.54|168.16|165.76|0
1620407700000|2021-05-07 17:15:00|168.85|166.45|169.29|166.89|169.55|167.15|168.85|166.45|0
1620408000000|2021-05-07 17:20:00|169.37|166.97|168.94|166.54|169.72|167.32|168.94|166.54|0
1620408300000|2021-05-07 17:25:00|169.11|166.71|169.8|167.4|169.89|167.49|169.11|166.71|0
1620408600000|2021-05-07 17:30:00|169.72|167.32|168.41|166.01|169.72|167.32|168.41|166.01|0
1620408900000|2021-05-07 17:35:00|168.33|165.93|168.67|166.27|168.93|166.53|168.24|165.84|0
1620409200000|2021-05-07 17:40:00|168.93|166.53|168.63|166.23|169.1|166.7|168.5|166.1|0
1620409500000|2021-05-07 17:45:00|168.58|166.18|168.49|166.09|168.93|166.53|168.06|165.66|0
1620409800000|2021-05-07 17:50:00|168.41|166.01|169.01|166.61|169.01|166.61|168.23|165.83|0
1620410100000|2021-05-07 17:55:00|168.92|166.52|169.1|166.7|169.36|166.96|168.58|166.18|0
1620410400000|2021-05-07 18:00:00|169.18|166.78|169.27|166.87|170.75|168.35|168.57|166.17|0
1620410700000|2021-05-07 18:05:00|169.09|166.69|168.14|165.74|169.18|166.78|168.05|165.65|0
1620411000000|2021-05-07 18:10:00|168.05|165.65|168.57|166.17|168.57|166.17|167.97|165.57|0
1620411300000|2021-05-07 18:15:00|168.48|166.08|167.79|165.39|168.66|166.26|167.79|165.39|0
1620411600000|2021-05-07 18:20:00|167.88|165.48|167.36|164.96|168.13|165.73|167.36|164.96|0
1620411900000|2021-05-07 18:25:00|167.44|165.04|167.27|164.87|167.61|165.21|167.1|164.7|0
1620412200000|2021-05-07 18:30:00|167.18|164.78|167.57|165.17|167.61|165.21|167.1|164.7|0
1620412500000|2021-05-07 18:35:00|167.61|165.21|167.95|165.55|168.56|166.16|167.61|165.21|0
1620412800000|2021-05-07 18:40:00|168.04|165.64|168.82|166.42|169.43|167.03|168.04|165.64|0
1620413100000|2021-05-07 18:45:00|168.73|166.33|168.38|165.98|168.99|166.59|168.21|165.81|0
1620413400000|2021-05-07 18:50:00|168.47|166.07|168.04|165.64|168.56|166.16|167.69|165.29|0
1620413700000|2021-05-07 18:55:00|167.95|165.55|167.6|165.2|168.04|165.64|167.43|165.03|0
1620414000000|2021-05-07 19:00:00|167.69|165.29|167.43|165.03|168.12|165.72|166.83|164.43|0
1620414300000|2021-05-07 19:05:00|167.26|164.86|166.48|164.08|167.43|165.03|166.39|163.99|0
1620414600000|2021-05-07 19:10:00|166.56|164.16|166.39|163.99|167.08|164.68|166.31|163.91|0
1620414900000|2021-05-07 19:15:00|166.31|163.91|166.3|163.9|166.39|163.99|165.71|163.31|0
1620415200000|2021-05-07 19:20:00|166.22|163.82|166.22|163.82|166.48|164.08|165.45|163.05|0
1620415500000|2021-05-07 19:25:00|166.13|163.73|166.21|163.81|166.64|164.24|165.96|163.56|0
1620415800000|2021-05-07 19:30:00|166.04|163.64|166.26|163.86|166.64|164.24|165.44|163.04|0
1620416100000|2021-05-07 19:35:00|166.21|163.81|166.47|164.07|166.9|164.5|165.78|163.38|0
1620416400000|2021-05-07 19:40:00|166.38|163.98|166.98|164.58|167.15|164.75|166.04|163.64|0
1620416700000|2021-05-07 19:45:00|167.07|164.67|165.95|163.55|167.58|165.18|165.95|163.55|0
1620417000000|2021-05-07 19:50:00|165.86|163.46|165.77|163.37|166.89|164.49|165.51|163.11|0
1620417300000|2021-05-07 19:55:00|165.68|163.28|166.19|163.79|166.19|163.79|164.64|162.24|0
1620417600000|2021-05-07 20:00:00|166.1|163.7|165.41|163.01|166.1|163.7|165.16|162.76|0
1620417900000|2021-05-07 20:05:00|165.33|162.93|164.38|161.98|165.33|162.93|164.38|161.98|0
1620418200000|2021-05-07 20:10:00|164.55|162.15|164.33|161.93|165.15|162.75|164.12|161.72|0
1620630300000|2021-05-10 07:05:00|164.09|161.69|164.26|161.86|164.69|162.29|164.09|161.69|0
1620630600000|2021-05-10 07:10:00|164.34|161.94|164.69|162.29|164.94|162.54|164.17|161.77|0
1620630900000|2021-05-10 07:15:00|164.6|162.2|164.43|162.03|164.94|162.54|164.43|162.03|0
1620631200000|2021-05-10 07:20:00|164.51|162.11|165.03|162.63|165.2|162.8|164.51|162.11|0
1620631500000|2021-05-10 07:25:00|165.11|162.71|165.37|162.97|165.72|163.32|165.03|162.63|0
1620631800000|2021-05-10 07:30:00|165.46|163.06|164.94|162.54|165.89|163.49|164.94|162.54|0
1620632100000|2021-05-10 07:35:00|165.02|162.62|164.59|162.19|165.45|163.05|164.51|162.11|0
1620632400000|2021-05-10 07:40:00|164.51|162.11|164.85|162.45|165.11|162.71|164.42|162.02|0
1620632700000|2021-05-10 07:45:00|164.93|162.53|164.85|162.45|165.1|162.7|164.5|162.1|0
1620633000000|2021-05-10 07:50:00|164.93|162.53|164.24|161.84|165.15|162.75|164.16|161.76|0
1620633300000|2021-05-10 07:55:00|164.33|161.93|164.5|162.1|164.67|162.27|164.24|161.84|0
1620633600000|2021-05-10 08:00:00|164.76|162.36|164.32|161.92|164.76|162.36|164.24|161.84|0
1620633900000|2021-05-10 08:05:00|164.41|162.01|164.24|161.84|164.41|162.01|164.07|161.67|0
1620634200000|2021-05-10 08:10:00|164.15|161.75|163.98|161.58|164.24|161.84|163.89|161.49|0
1620634500000|2021-05-10 08:15:00|164.06|161.66|163.29|160.89|164.11|161.71|163.29|160.89|0
1620634800000|2021-05-10 08:20:00|163.46|161.06|163.63|161.23|163.8|161.4|163.46|161.06|0
1620635100000|2021-05-10 08:25:00|163.8|161.4|164.23|161.83|164.27|161.87|163.8|161.4|0
1620635400000|2021-05-10 08:30:00|164.14|161.74|164.4|162|165|162.6|164.14|161.74|0
1620635700000|2021-05-10 08:35:00|164.31|161.91|164.31|161.91|164.4|162|164.14|161.74|0
1620636000000|2021-05-10 08:40:00|164.48|162.08|164.31|161.91|164.65|162.25|164.31|161.91|0
1620636300000|2021-05-10 08:45:00|164.39|161.99|164.91|162.51|165|162.6|164.39|161.99|0
1620636600000|2021-05-10 08:50:00|164.95|162.55|165.08|162.68|165.25|162.85|164.91|162.51|0
1620636900000|2021-05-10 08:55:00|165.12|162.72|165.16|162.76|165.25|162.85|164.91|162.51|0
1620637200000|2021-05-10 09:00:00|165.34|162.94|164.99|162.59|165.42|163.02|164.9|162.5|0
1620637500000|2021-05-10 09:05:00|165.07|162.67|164.3|161.9|165.07|162.67|164.3|161.9|0
1620637800000|2021-05-10 09:10:00|164.39|161.99|164.56|162.16|164.64|162.24|164.38|161.98|0
1620638100000|2021-05-10 09:15:00|164.64|162.24|164.47|162.07|164.73|162.33|164.47|162.07|0
1620638400000|2021-05-10 09:20:00|164.38|161.98|164.38|161.98|164.64|162.24|164.21|161.81|0
1620638700000|2021-05-10 09:25:00|164.47|162.07|164.64|162.24|164.72|162.32|164.29|161.89|0
1620639000000|2021-05-10 09:30:00|164.72|162.32|165.15|162.75|165.24|162.84|164.72|162.32|0
1620639300000|2021-05-10 09:35:00|165.19|162.79|165.06|162.66|165.19|162.79|164.8|162.4|0
1620639600000|2021-05-10 09:40:00|165.11|162.71|165.15|162.75|165.49|163.09|164.98|162.58|0
1620639900000|2021-05-10 09:45:00|165.23|162.83|165.23|162.83|165.49|163.09|165.15|162.75|0
1620640200000|2021-05-10 09:50:00|165.32|162.92|164.88|162.48|165.32|162.92|164.8|162.4|0
1620640500000|2021-05-10 09:55:00|164.97|162.57|164.8|162.4|165.06|162.66|164.71|162.31|0
1620640800000|2021-05-10 10:00:00|164.71|162.31|164.11|161.71|164.97|162.57|164.11|161.71|0
1620641100000|2021-05-10 10:05:00|164.19|161.79|164.28|161.88|164.45|162.05|164.11|161.71|0
1620641400000|2021-05-10 10:10:00|164.36|161.96|164.15|161.75|164.45|162.05|164.1|161.7|0
1620641700000|2021-05-10 10:15:00|164.1|161.7|164.36|161.96|164.45|162.05|164.1|161.7|0
1620642000000|2021-05-10 10:20:00|164.27|161.87|164.36|161.96|164.53|162.13|164.27|161.87|0
1620642300000|2021-05-10 10:25:00|164.27|161.87|164.01|161.61|164.44|162.04|163.93|161.53|0
1620642600000|2021-05-10 10:30:00|164.06|161.66|164.61|162.21|164.61|162.21|163.93|161.53|0
1620642900000|2021-05-10 10:35:00|164.66|162.26|164.4|162|165.04|162.64|164.35|161.95|0
1620643200000|2021-05-10 10:40:00|164.44|162.04|163.75|161.35|164.44|162.04|163.66|161.26|0
1620643500000|2021-05-10 10:45:00|163.83|161.43|164|161.6|164.01|161.61|163.75|161.35|0
1620643800000|2021-05-10 10:50:00|164.05|161.65|164.26|161.86|164.43|162.03|163.92|161.52|0
1620644100000|2021-05-10 10:55:00|164.3|161.9|163.74|161.34|164.43|162.03|163.66|161.26|0
1620644400000|2021-05-10 11:00:00|163.66|161.26|163.57|161.17|163.91|161.51|163.49|161.09|0
1620644700000|2021-05-10 11:05:00|163.66|161.26|163.53|161.13|163.74|161.34|163.48|161.08|0
1620645000000|2021-05-10 11:10:00|163.48|161.08|163.65|161.25|163.65|161.25|163.31|160.91|0
1620645300000|2021-05-10 11:15:00|163.74|161.34|163.48|161.08|163.74|161.34|163.23|160.83|0
1620645600000|2021-05-10 11:20:00|163.39|160.99|163.82|161.42|163.82|161.42|163.31|160.91|0
1620645900000|2021-05-10 11:25:00|163.91|161.51|163.65|161.25|163.99|161.59|163.48|161.08|0
1620646200000|2021-05-10 11:30:00|163.61|161.21|164.25|161.85|164.33|161.93|163.56|161.16|0
1620646500000|2021-05-10 11:35:00|164.33|161.93|164.16|161.76|164.33|161.93|163.99|161.59|0
1620646800000|2021-05-10 11:40:00|164.24|161.84|163.98|161.58|164.41|162.01|163.98|161.58|0
1620647100000|2021-05-10 11:45:00|163.9|161.5|163.9|161.5|164.33|161.93|163.81|161.41|0
1620647400000|2021-05-10 11:50:00|163.98|161.58|163.89|161.49|163.98|161.58|163.64|161.24|0
1620647700000|2021-05-10 11:55:00|164.15|161.75|163.94|161.54|164.15|161.75|163.89|161.49|0
1620648000000|2021-05-10 12:00:00|163.98|161.58|163.63|161.23|164.15|161.75|163.55|161.15|0
1620648300000|2021-05-10 12:05:00|163.55|161.15|162.86|160.46|163.63|161.23|162.78|160.38|0
1620648600000|2021-05-10 12:10:00|162.95|160.55|162.78|160.38|162.95|160.55|162.61|160.21|0
1620648900000|2021-05-10 12:15:00|162.69|160.29|163.12|160.72|163.29|160.89|162.31|159.91|0
1620649200000|2021-05-10 12:20:00|163.03|160.63|163.33|160.93|163.54|161.14|162.94|160.54|0
1620649500000|2021-05-10 12:25:00|163.28|160.88|163.28|160.88|163.71|161.31|163.28|160.88|0
1620649800000|2021-05-10 12:30:00|163.2|160.8|163.2|160.8|163.2|160.8|162.94|160.54|0
1620650100000|2021-05-10 12:35:00|163.11|160.71|162.68|160.28|163.2|160.8|162.6|160.2|0
1620650400000|2021-05-10 12:40:00|163.28|160.88|163.36|160.96|163.62|161.22|163.02|160.62|0
1620650700000|2021-05-10 12:45:00|163.28|160.88|163.19|160.79|163.45|161.05|163.11|160.71|0
1620651000000|2021-05-10 12:50:00|163.23|160.83|163.36|160.96|163.44|161.04|163.1|160.7|0
1620651300000|2021-05-10 12:55:00|163.27|160.87|163.36|160.96|163.44|161.04|163.27|160.87|0
1620651600000|2021-05-10 13:00:00|163.32|160.92|163.95|161.55|164.04|161.64|163.19|160.79|0
1620651900000|2021-05-10 13:05:00|163.87|161.47|163.91|161.51|163.91|161.51|163.44|161.04|0
1620652200000|2021-05-10 13:10:00|163.87|161.47|164.04|161.64|164.04|161.64|163.65|161.25|0
1620652500000|2021-05-10 13:15:00|163.95|161.55|164.38|161.98|164.38|161.98|163.78|161.38|0
1620652800000|2021-05-10 13:20:00|164.29|161.89|163.6|161.2|164.38|161.98|163.52|161.12|0
1620653100000|2021-05-10 13:25:00|163.78|161.38|163.6|161.2|163.9|161.5|163.35|160.95|0
1620653400000|2021-05-10 13:30:00|163|160.6|165.92|163.52|166.01|163.61|163|160.6|0
1620653700000|2021-05-10 13:35:00|165.75|163.35|165.23|162.83|166.27|163.87|165.23|162.83|0
1620654000000|2021-05-10 13:40:00|165.4|163|165.75|163.35|166.35|163.95|165.4|163|0
1620654300000|2021-05-10 13:45:00|165.83|163.43|165.31|162.91|166.35|163.95|164.37|161.97|0
1620654600000|2021-05-10 13:50:00|165.23|162.83|166|163.6|166.09|163.69|165.14|162.74|0
1620654900000|2021-05-10 13:55:00|166.09|163.69|165.05|162.65|166.43|164.03|165.05|162.65|0
1620655200000|2021-05-10 14:00:00|164.96|162.56|165.13|162.73|166.43|164.03|164.88|162.48|0
1620655500000|2021-05-10 14:05:00|165.05|162.65|165.13|162.73|166.26|163.86|164.87|162.47|0
1620655800000|2021-05-10 14:10:00|165.22|162.82|164.27|161.87|165.22|162.82|163.93|161.53|0
1620656100000|2021-05-10 14:15:00|164.36|161.96|163.32|160.92|164.36|161.96|162.64|160.24|0
1620656400000|2021-05-10 14:20:00|163.49|161.09|164.09|161.69|164.27|161.87|163.06|160.66|0
1620656700000|2021-05-10 14:25:00|164.18|161.78|165.21|162.81|165.22|162.82|164.09|161.69|0
1620657000000|2021-05-10 14:30:00|165.47|163.07|166.08|163.68|166.08|163.68|165.21|162.81|0
1620657300000|2021-05-10 14:35:00|166.17|163.77|165.04|162.64|166.17|163.77|165.04|162.64|0
1620657600000|2021-05-10 14:40:00|165.12|162.72|165.82|163.42|166.69|164.29|165.12|162.72|0
1620657900000|2021-05-10 14:45:00|165.99|163.59|167.38|164.98|167.38|164.98|165.99|163.59|0
1620658200000|2021-05-10 14:50:00|167.21|164.81|166.94|164.54|167.38|164.98|166.16|163.76|0
1620658500000|2021-05-10 14:55:00|167.03|164.63|165.64|163.24|167.12|164.72|165.64|163.24|0
1620658800000|2021-05-10 15:00:00|165.38|162.98|165.63|163.23|166.24|163.84|165.38|162.98|0
1620659100000|2021-05-10 15:05:00|165.55|163.15|164.94|162.54|165.81|163.41|164.68|162.28|0
1620659400000|2021-05-10 15:10:00|164.85|162.45|165.11|162.71|165.37|162.97|164.59|162.19|0
1620659700000|2021-05-10 15:15:00|165.28|162.88|163.9|161.5|165.72|163.32|163.9|161.5|0
1620660000000|2021-05-10 15:20:00|163.82|161.42|163.21|160.81|163.82|161.42|162.87|160.47|0
1620660300000|2021-05-10 15:25:00|163.3|160.9|163.38|160.98|163.55|161.15|163.04|160.64|0
1620660600000|2021-05-10 15:30:00|163.3|160.9|163.47|161.07|163.81|161.41|163.04|160.64|0
1620660900000|2021-05-10 15:35:00|163.29|160.89|163.81|161.41|164.15|161.75|163.29|160.89|0
1620661200000|2021-05-10 15:40:00|163.89|161.49|163.46|161.06|164.24|161.84|163.38|160.98|0
1620661500000|2021-05-10 15:45:00|163.29|160.89|163.72|161.32|164.32|161.92|163.29|160.89|0
1620661800000|2021-05-10 15:50:00|163.63|161.23|163.2|160.8|164.06|161.66|163.2|160.8|0
1620662100000|2021-05-10 15:55:00|163.12|160.72|162.86|160.46|163.37|160.97|162.51|160.11|0
1620662400000|2021-05-10 16:00:00|162.77|160.37|162.77|160.37|163.2|160.8|162.6|160.2|0
1620662700000|2021-05-10 16:05:00|162.68|160.28|163.24|160.84|163.28|160.88|162.68|160.28|0
1620663000000|2021-05-10 16:10:00|163.2|160.8|162.68|160.28|163.2|160.8|162.51|160.11|0
1620663300000|2021-05-10 16:15:00|162.59|160.19|162.59|160.19|162.94|160.54|162.34|159.94|0
1620663600000|2021-05-10 16:20:00|162.68|160.28|162.25|159.85|162.68|160.28|162.16|159.76|0
1620663900000|2021-05-10 16:25:00|162.16|159.76|163.62|161.22|163.7|161.3|161.91|159.51|0
1620664200000|2021-05-10 16:30:00|163.7|161.3|163.79|161.39|163.87|161.47|163.36|160.96|0
1620664500000|2021-05-10 16:35:00|163.7|161.3|163.79|161.39|163.96|161.56|163.36|160.96|0
1620664800000|2021-05-10 16:40:00|163.74|161.34|164.21|161.81|164.47|162.07|163.61|161.21|0
1620665100000|2021-05-10 16:45:00|164.3|161.9|164.47|162.07|164.56|162.16|163.95|161.55|0
1620665400000|2021-05-10 16:50:00|164.38|161.98|164.56|162.16|164.56|162.16|163.87|161.47|0
1620665700000|2021-05-10 16:55:00|164.47|162.07|164.81|162.41|164.9|162.5|164.38|161.98|0
1620666000000|2021-05-10 17:00:00|164.73|162.33|164.64|162.24|165.42|163.02|164.38|161.98|0
1620666300000|2021-05-10 17:05:00|164.72|162.32|164.81|162.41|165.33|162.93|164.72|162.32|0
1620666600000|2021-05-10 17:10:00|164.72|162.32|164.46|162.06|165.07|162.67|164.46|162.06|0
1620666900000|2021-05-10 17:15:00|164.55|162.15|164.8|162.4|165.24|162.84|164.29|161.89|0
1620667200000|2021-05-10 17:20:00|164.85|162.45|164.37|161.97|164.85|162.45|164.11|161.71|0
1620667500000|2021-05-10 17:25:00|164.29|161.89|164.97|162.57|165.06|162.66|164.28|161.88|0
1620667800000|2021-05-10 17:30:00|165.06|162.66|165.82|163.42|165.9|163.5|164.8|162.4|0
1620668100000|2021-05-10 17:35:00|165.9|163.5|165.9|163.5|166.25|163.85|165.73|163.33|0
1620668400000|2021-05-10 17:40:00|165.99|163.59|166.25|163.85|166.68|164.28|165.81|163.41|0
1620668700000|2021-05-10 17:45:00|166.29|163.89|165.98|163.58|166.33|163.93|165.72|163.32|0
1620669000000|2021-05-10 17:50:00|165.94|163.54|166.07|163.67|166.16|163.76|165.64|163.24|0
1620669300000|2021-05-10 17:55:00|165.98|163.58|166.5|164.1|166.68|164.28|165.63|163.23|0
1620669600000|2021-05-10 18:00:00|166.41|164.01|167.2|164.8|167.72|165.32|166.24|163.84|0
1620669900000|2021-05-10 18:05:00|167.28|164.88|167.28|164.88|167.72|165.32|167.02|164.62|0
1620670200000|2021-05-10 18:10:00|167.19|164.79|169.53|167.13|169.53|167.13|166.07|163.67|0
1620670500000|2021-05-10 18:15:00|169.62|167.22|172.44|170.04|172.98|170.58|169.53|167.13|0
1620670800000|2021-05-10 18:20:00|172.35|169.95|172.35|169.95|174.05|171.65|172.26|169.86|0
1620671100000|2021-05-10 18:25:00|172.44|170.04|173.93|171.53|174.83|172.43|171.11|168.71|0
1620671400000|2021-05-10 18:30:00|174.02|171.62|173.84|171.44|175.37|172.97|173.66|171.26|0
1620671700000|2021-05-10 18:35:00|173.8|171.4|174.74|172.34|175.19|172.79|173.71|171.31|0
1620672000000|2021-05-10 18:40:00|174.65|172.25|175.64|173.24|175.73|173.33|174.47|172.07|0
1620672300000|2021-05-10 18:45:00|175.68|173.28|175.99|173.59|176.09|173.69|175.27|172.87|0
1620672600000|2021-05-10 18:50:00|176.08|173.68|176.63|174.23|177.44|175.04|175.99|173.59|0
1620672900000|2021-05-10 18:55:00|176.54|174.14|175.36|172.96|177.44|175.04|175.36|172.96|0
1620673200000|2021-05-10 19:00:00|175.45|173.05|175.54|173.14|175.9|173.5|174.73|172.33|0
1620673500000|2021-05-10 19:05:00|175.72|173.32|174.07|171.67|176.26|173.86|173.98|171.58|0
1620673800000|2021-05-10 19:10:00|173.98|171.58|173.62|171.22|174.25|171.85|172.72|170.32|0
1620674100000|2021-05-10 19:15:00|173.79|171.39|174.42|172.02|174.96|172.56|173.43|171.03|0
1620674400000|2021-05-10 19:20:00|174.6|172.2|174.78|172.38|175.6|173.2|174.15|171.75|0
1620674700000|2021-05-10 19:25:00|174.87|172.47|173.79|171.39|175.32|172.92|173.43|171.03|0
1620675000000|2021-05-10 19:30:00|173.97|171.57|173.16|170.76|174.78|172.38|173.07|170.67|0
1620675300000|2021-05-10 19:35:00|173.21|170.81|173.7|171.3|174.51|172.11|173.21|170.81|0
1620675600000|2021-05-10 19:40:00|173.61|171.21|173.51|171.11|173.96|171.56|173.33|170.93|0
1620675900000|2021-05-10 19:45:00|173.42|171.02|175.59|173.19|176.04|173.64|172.35|169.95|0
1620676200000|2021-05-10 19:50:00|175.41|173.01|179.42|177.02|179.42|177.02|175.41|173.01|0
1620676500000|2021-05-10 19:55:00|179.14|176.74|182.53|180.13|183.18|180.78|178.05|175.65|0
1620676800000|2021-05-10 20:00:00|182.16|179.76|183.92|181.52|184.38|181.98|182.16|179.76|0
1620677100000|2021-05-10 20:05:00|183.82|181.42|182.53|180.13|183.82|181.42|182.43|180.03|0
1620677400000|2021-05-10 20:10:00|182.43|180.03|183.3|180.9|184.65|182.25|181.67|179.27|0
1620677700000|2021-05-10 20:15:00|183.64|180.84|183.82|181.02|183.85|181.05|183.48|180.68|0
1620678000000|2021-05-10 20:20:00|183.8|181|183.84|181.04|183.9|181.1|183.75|180.95|0
1620678300000|2021-05-10 20:25:00|183.83|181.03|183.73|180.93|183.92|181.12|183.65|180.85|0
1620678600000|2021-05-10 20:30:00|183.68|180.88|183.31|180.51|183.96|181.16|183.03|180.23|0
1620678900000|2021-05-10 20:35:00|183.22|180.42|183.86|181.06|183.96|181.16|183.22|180.42|0
1620679200000|2021-05-10 20:40:00|183.77|180.97|184.14|181.34|184.23|181.43|183.77|180.97|0
1620679500000|2021-05-10 20:45:00|184.05|181.25|184.88|182.08|185.07|182.27|183.86|181.06|0
1620679800000|2021-05-10 20:50:00|184.97|182.17|186.56|183.76|187.12|184.32|184.97|182.17|0
1620680100000|2021-05-10 20:55:00|186.46|183.66|185.9|183.1|186.65|183.85|185.81|183.01|0
1620680400000|2021-05-10 21:00:00|185.89|183.09|185.59|182.79|185.92|183.12|185.48|182.68|0
1620680700000|2021-05-10 21:05:00|185.6|182.8|185.23|182.43|185.6|182.8|185.23|182.43|0
1620681000000|2021-05-10 21:10:00|185.28|182.48|185.07|182.27|185.31|182.51|185.07|182.27|0
1620681300000|2021-05-10 21:15:00|185.05|182.25|185.17|182.37|185.17|182.37|185|182.2|0
1620681600000|2021-05-10 21:20:00|185.14|182.34|185.1|182.3|185.14|182.34|184.98|182.18|0
1620681900000|2021-05-10 21:25:00|185.05|182.25|185.05|182.25|185.14|182.34|184.82|182.02|0
1620682200000|2021-05-10 21:30:00|185.07|182.27|185.09|182.29|185.09|182.29|184.99|182.19|0
1620682500000|2021-05-10 21:35:00|185.07|182.27|185.02|182.22|185.11|182.31|185.02|182.22|0
1620682800000|2021-05-10 21:40:00|185.07|182.27|185|182.2|185.07|182.27|185|182.2|0
1620683100000|2021-05-10 21:45:00|185.02|182.22|184.66|181.86|185.07|182.27|184.66|181.86|0
1620683400000|2021-05-10 21:50:00|184.59|181.79|184.45|181.65|184.59|181.79|184.45|181.65|0
1620683700000|2021-05-10 21:55:00|184.48|181.68|185.04|182.24|185.04|182.24|184.42|181.62|0
1620684000000|2021-05-10 22:00:00|185.41|182.61|184.34|181.54|185.41|182.61|183.97|181.17|0
1620684300000|2021-05-10 22:05:00|184.39|181.59|184.24|181.44|185.08|182.28|184.06|181.26|0
1620684600000|2021-05-10 22:10:00|184.34|181.54|184.52|181.72|184.61|181.81|183.97|181.17|0
1620684900000|2021-05-10 22:15:00|184.61|181.81|184.89|182.09|184.89|182.09|184.24|181.44|0
1620685200000|2021-05-10 22:20:00|184.8|182|184.84|182.04|184.98|182.18|184.33|181.53|0
1620685500000|2021-05-10 22:25:00|184.8|182|184.61|181.81|185.35|182.55|184.42|181.62|0
1620685800000|2021-05-10 22:30:00|184.51|181.71|184.05|181.25|184.61|181.81|183.96|181.16|0
1620686100000|2021-05-10 22:35:00|183.96|181.16|183.77|180.97|184.14|181.34|183.77|180.97|0
1620686400000|2021-05-10 22:40:00|183.86|181.06|183.49|180.69|183.86|181.06|183.45|180.65|0
1620686700000|2021-05-10 22:45:00|183.58|180.78|183.49|180.69|183.67|180.87|183.4|180.6|0
1620687000000|2021-05-10 22:50:00|183.4|180.6|183.02|180.22|183.4|180.6|183.02|180.22|0
1620687300000|2021-05-10 22:55:00|182.93|180.13|182.75|179.95|183.02|180.22|182.65|179.85|0
1620687600000|2021-05-10 23:00:00|182.65|179.85|182.65|179.85|182.88|180.08|182.65|179.85|0
1620687900000|2021-05-10 23:05:00|182.74|179.94|182.47|179.67|182.74|179.94|182.28|179.48|0
1620688200000|2021-05-10 23:10:00|182.37|179.57|183.29|180.49|183.29|180.49|182.28|179.48|0
1620688500000|2021-05-10 23:15:00|183.2|180.4|183.66|180.86|183.66|180.86|183.02|180.22|0
1620688800000|2021-05-10 23:20:00|183.75|180.95|183.2|180.4|183.89|181.09|183.01|180.21|0
1620689100000|2021-05-10 23:25:00|183.29|180.49|183.56|180.76|183.94|181.14|183.29|180.49|0
1620689400000|2021-05-10 23:30:00|183.66|180.86|183.75|180.95|183.84|181.04|183.38|180.58|0
1620689700000|2021-05-10 23:35:00|183.65|180.85|183.56|180.76|183.93|181.13|183.56|180.76|0
1620690000000|2021-05-10 23:40:00|183.65|180.85|183.74|180.94|183.84|181.04|183.56|180.76|0
1620690300000|2021-05-10 23:45:00|183.65|180.85|183.46|180.66|183.65|180.85|183.28|180.48|0
1620690600000|2021-05-10 23:50:00|183.56|180.76|183.46|180.66|183.56|180.76|183.37|180.57|0
1620690900000|2021-05-10 23:55:00|183.37|180.57|183.09|180.29|183.37|180.57|183.09|180.29|0
1620691200000|2021-05-11 00:00:00|183.18|180.38|183.55|180.75|183.55|180.75|182.54|179.74|0
1620691500000|2021-05-11 00:05:00|183.64|180.84|182.99|180.19|184.25|181.45|182.99|180.19|0
1620691800000|2021-05-11 00:10:00|182.9|180.1|182.81|180.01|183.09|180.29|182.72|179.92|0
1620692100000|2021-05-11 00:15:00|182.86|180.06|185.22|182.42|185.22|182.42|182.86|180.06|0
1620692400000|2021-05-11 00:20:00|185.31|182.51|184.93|182.13|185.5|182.7|184.66|181.86|0
1620692700000|2021-05-11 00:25:00|185.03|182.23|184.65|181.85|185.03|182.23|184.47|181.67|0
1620693000000|2021-05-11 00:30:00|184.61|181.81|184.61|181.81|184.84|182.04|184.37|181.57|0
1620693300000|2021-05-11 00:35:00|184.56|181.76|184.93|182.13|185.3|182.5|184.56|181.76|0
1620693600000|2021-05-11 00:40:00|185.11|182.31|187.26|184.46|187.31|184.51|185.11|182.31|0
1620693900000|2021-05-11 00:45:00|187.08|184.28|186.98|184.18|187.36|184.56|186.61|183.81|0
1620694200000|2021-05-11 00:50:00|187.07|184.27|190.57|187.77|192.29|189.49|187.07|184.27|0
1620694500000|2021-05-11 00:55:00|190.66|187.86|191.28|188.48|192.48|189.68|189.81|187.01|0
1620694800000|2021-05-11 01:00:00|191.37|188.57|193.48|190.68|194.44|191.64|191.37|188.57|0
1620695100000|2021-05-11 01:05:00|193.38|190.58|193.38|190.58|194.58|191.78|193.09|190.29|0
1620695400000|2021-05-11 01:10:00|193.28|190.48|192.85|190.05|193.86|191.06|192.61|189.81|0
1620695700000|2021-05-11 01:15:00|192.8|190|190.7|187.9|192.8|190|190.7|187.9|0
1620696000000|2021-05-11 01:20:00|190.79|187.99|191.08|188.28|191.17|188.37|190.6|187.8|0
1620696300000|2021-05-11 01:25:00|191.17|188.37|192.08|189.28|192.41|189.61|191.08|188.28|0
1620696600000|2021-05-11 01:30:00|192.27|189.47|192.79|189.99|192.89|190.09|191.84|189.04|0
1620696900000|2021-05-11 01:35:00|192.98|190.18|192.98|190.18|193.18|190.38|192.5|189.7|0
1620697200000|2021-05-11 01:40:00|192.79|189.99|194.04|191.24|195.29|192.49|192.79|189.99|0
1620697500000|2021-05-11 01:45:00|193.94|191.14|193.94|191.14|194.13|191.33|193.65|190.85|0
1620697800000|2021-05-11 01:50:00|194.04|191.24|193.65|190.85|194.23|191.43|193.31|190.51|0
1620698100000|2021-05-11 01:55:00|193.74|190.94|193.74|190.94|194.32|191.52|193.36|190.56|0
1620698400000|2021-05-11 02:00:00|193.7|190.9|196.16|193.36|196.26|193.46|193.65|190.85|0
1620698700000|2021-05-11 02:05:00|196.06|193.26|196.32|193.52|197.68|194.88|195.77|192.97|0
1620699000000|2021-05-11 02:10:00|196.42|193.62|196.71|193.91|197|194.2|196.13|193.33|0
1620699300000|2021-05-11 02:15:00|196.8|194|195.74|192.94|197.19|194.39|195.74|192.94|0
1620699600000|2021-05-11 02:20:00|195.54|192.74|195.83|193.03|196.31|193.51|195.45|192.65|0
1620699900000|2021-05-11 02:25:00|195.93|193.13|195.54|192.74|195.93|193.13|195.35|192.55|0
1620700200000|2021-05-11 02:30:00|195.44|192.64|195.15|192.35|195.83|193.03|195.05|192.25|0
1620700500000|2021-05-11 02:35:00|195.25|192.45|194.38|191.58|195.44|192.64|194.28|191.48|0
1620700800000|2021-05-11 02:40:00|194.33|191.53|194.95|192.15|195.15|192.35|194.09|191.29|0
1620701100000|2021-05-11 02:45:00|194.86|192.06|195.43|192.63|195.43|192.63|194.76|191.96|0
1620701400000|2021-05-11 02:50:00|195.39|192.59|196.11|193.31|196.21|193.41|194.95|192.15|0
1620701700000|2021-05-11 02:55:00|196.21|193.41|195.24|192.44|196.21|193.41|195.14|192.34|0
1620702000000|2021-05-11 03:00:00|195.14|192.34|195.33|192.53|195.72|192.92|195.14|192.34|0
1620702300000|2021-05-11 03:05:00|195.24|192.44|195.62|192.82|195.81|193.01|195.24|192.44|0
1620702600000|2021-05-11 03:10:00|195.52|192.72|195.62|192.82|195.81|193.01|195.52|192.72|0
1620702900000|2021-05-11 03:15:00|195.71|192.91|195.33|192.53|196.2|193.4|194.84|192.04|0
1620703200000|2021-05-11 03:20:00|195.42|192.62|194.99|192.19|195.52|192.72|194.65|191.85|0
1620703500000|2021-05-11 03:25:00|194.94|192.14|194.46|191.66|195.03|192.23|194.46|191.66|0
1620703800000|2021-05-11 03:30:00|194.36|191.56|193.78|190.98|194.65|191.85|193.78|190.98|0
1620704100000|2021-05-11 03:35:00|193.88|191.08|192.59|189.79|193.88|191.08|192.25|189.45|0
1620704400000|2021-05-11 03:40:00|192.63|189.83|192.82|190.02|192.92|190.12|192.35|189.55|0
1620704700000|2021-05-11 03:45:00|192.92|190.12|193.01|190.21|193.39|190.59|192.63|189.83|0
1620705000000|2021-05-11 03:50:00|193.11|190.31|193.1|190.3|193.49|190.69|193.01|190.21|0
1620705300000|2021-05-11 03:55:00|193.2|190.4|192.82|190.02|193.39|190.59|192.82|190.02|0
1620705600000|2021-05-11 04:00:00|192.81|190.01|192.62|189.82|192.81|190.01|192.24|189.44|0
1620705900000|2021-05-11 04:05:00|192.72|189.92|192.91|190.11|193.1|190.3|192.62|189.82|0
1620706200000|2021-05-11 04:10:00|192.81|190.01|193.38|190.58|193.38|190.58|192.81|190.01|0
1620706500000|2021-05-11 04:15:00|193.48|190.68|193.57|190.77|193.77|190.97|193.38|190.58|0
1620706800000|2021-05-11 04:20:00|193.38|190.58|193.28|190.48|193.57|190.77|193.28|190.48|0
1620707100000|2021-05-11 04:25:00|193.33|190.53|192.9|190.1|193.81|191.01|192.9|190.1|0
1620707400000|2021-05-11 04:30:00|192.99|190.19|192.99|190.19|193.09|190.29|192.8|190|0
1620707700000|2021-05-11 04:35:00|192.9|190.1|193.37|190.57|193.42|190.62|192.9|190.1|0
1620708000000|2021-05-11 04:40:00|193.47|190.67|194.04|191.24|194.09|191.29|193.37|190.57|0
1620708300000|2021-05-11 04:45:00|194.09|191.29|195.1|192.3|195.24|192.44|194.04|191.24|0
1620708600000|2021-05-11 04:50:00|195.19|192.39|194.42|191.62|195.29|192.49|194.23|191.43|0
1620708900000|2021-05-11 04:55:00|194.33|191.53|194.61|191.81|194.71|191.91|194.23|191.43|0
1620709200000|2021-05-11 05:00:00|194.52|191.72|194.03|191.23|194.8|192|194.03|191.23|0
1620709500000|2021-05-11 05:05:00|193.94|191.14|193.36|190.56|194.03|191.23|193.08|190.28|0
1620709800000|2021-05-11 05:10:00|193.27|190.47|192.4|189.6|193.46|190.66|192.4|189.6|0
1620710100000|2021-05-11 05:15:00|192.5|189.7|192.59|189.79|192.69|189.89|192.12|189.32|0
1620710400000|2021-05-11 05:20:00|192.5|189.7|192.5|189.7|192.5|189.7|192.11|189.31|0
1620710700000|2021-05-11 05:25:00|192.4|189.6|192.68|189.88|192.83|190.03|192.21|189.41|0
1620711000000|2021-05-11 05:30:00|192.73|189.93|191.17|188.37|192.78|189.98|190.98|188.18|0
1620711300000|2021-05-11 05:35:00|191.07|188.27|191.26|188.46|191.64|188.84|191.07|188.27|0
1620711600000|2021-05-11 05:40:00|191.07|188.27|189.83|187.03|191.07|188.27|189.83|187.03|0
1620711900000|2021-05-11 05:45:00|189.74|186.94|190.12|187.32|190.5|187.7|189.74|186.94|0
1620712200000|2021-05-11 05:50:00|190.31|187.51|190.12|187.32|190.4|187.6|190.02|187.22|0
1620712500000|2021-05-11 05:55:00|190.02|187.22|189.73|186.93|190.12|187.32|189.45|186.65|0
1620712800000|2021-05-11 06:00:00|190.11|187.31|189.92|187.12|190.3|187.5|189.36|186.56|0
1620713100000|2021-05-11 06:05:00|189.83|187.03|189.92|187.12|190.21|187.41|189.73|186.93|0
1620713400000|2021-05-11 06:10:00|190.01|187.21|190.68|187.88|190.87|188.07|189.82|187.02|0
1620713700000|2021-05-11 06:15:00|190.49|187.69|189.63|186.83|190.68|187.88|189.54|186.74|0
1620714000000|2021-05-11 06:20:00|189.73|186.93|189.68|186.88|190.01|187.21|189.35|186.55|0
1620714300000|2021-05-11 06:25:00|189.63|186.83|190.58|187.78|190.58|187.78|189.63|186.83|0
1620714600000|2021-05-11 06:30:00|190.67|187.87|190.48|187.68|191.05|188.25|190.1|187.3|0
1620714900000|2021-05-11 06:35:00|190.57|187.77|189.91|187.11|190.57|187.77|189.53|186.73|0
1620715200000|2021-05-11 06:40:00|189.81|187.01|189.53|186.73|189.91|187.11|189.34|186.54|0
1620715500000|2021-05-11 06:45:00|189.62|186.82|189.34|186.54|189.81|187.01|189.24|186.44|0
1620715800000|2021-05-11 06:50:00|189.24|186.44|189.24|186.44|189.62|186.82|188.67|185.87|0
1620716100000|2021-05-11 06:55:00|189.33|186.53|189.62|186.82|189.62|186.82|189.14|186.34|0
1620716400000|2021-05-11 07:00:00|189.52|186.72|186.66|183.86|189.81|187.01|186.19|183.39|0
1620716700000|2021-05-11 07:05:00|186.46|184.06|189.64|187.24|189.83|187.43|186.27|183.87|0
1620717000000|2021-05-11 07:10:00|189.83|187.43|190.98|188.58|191.65|189.25|189.83|187.43|0
1620717300000|2021-05-11 07:15:00|191.36|188.96|190.97|188.57|192.61|190.21|190.97|188.57|0
1620717600000|2021-05-11 07:20:00|190.93|188.53|190.93|188.53|191.96|189.56|190.07|187.67|0
1620717900000|2021-05-11 07:25:00|191.03|188.63|192.18|189.78|192.28|189.88|191.03|188.63|0
1620718200000|2021-05-11 07:30:00|192.13|189.73|193.98|191.58|194.08|191.68|192.08|189.68|0
1620718500000|2021-05-11 07:35:00|193.89|191.49|193.4|191|194.27|191.87|192.83|190.43|0
1620718800000|2021-05-11 07:40:00|193.45|191.05|194.37|191.97|194.46|192.06|193.45|191.05|0
1620719100000|2021-05-11 07:45:00|194.42|192.02|195.53|193.13|195.92|193.52|194.42|192.02|0
1620719400000|2021-05-11 07:50:00|195.48|193.08|196.04|193.64|196.67|194.27|193.53|191.13|0
1620719700000|2021-05-11 07:55:00|196.09|193.69|193.56|191.16|196.48|194.08|193.32|190.92|0
1620720000000|2021-05-11 08:00:00|193.6|191.2|196.51|194.11|196.51|194.11|193.22|190.82|0
1620720300000|2021-05-11 08:05:00|196.7|194.3|194.52|192.12|197.78|195.38|194.52|192.12|0
1620720600000|2021-05-11 08:10:00|194.47|192.07|196.6|194.2|196.7|194.3|194.28|191.88|0
1620720900000|2021-05-11 08:15:00|196.7|194.3|197.28|194.88|197.77|195.37|196.21|193.81|0
1620721200000|2021-05-11 08:20:00|197.19|194.79|196.31|193.91|197.67|195.27|195.43|193.03|0
1620721500000|2021-05-11 08:25:00|196.4|194|195.82|193.42|196.99|194.59|195.43|193.03|0
1620721800000|2021-05-11 08:30:00|195.72|193.32|195.91|193.51|196.3|193.9|194.85|192.45|0
1620722100000|2021-05-11 08:35:00|195.82|193.42|195.19|192.79|196.01|193.61|194.75|192.35|0
1620722400000|2021-05-11 08:40:00|195.13|192.73|194.75|192.35|195.52|193.12|193.97|191.57|0
1620722700000|2021-05-11 08:45:00|194.94|192.54|194.45|192.05|195.04|192.64|194.07|191.67|0
1620723000000|2021-05-11 08:50:00|194.55|192.15|194.74|192.34|195.23|192.83|194.45|192.05|0
1620723300000|2021-05-11 08:55:00|194.84|192.44|195.37|192.97|195.47|193.07|194.74|192.34|0
1620723600000|2021-05-11 09:00:00|195.42|193.02|193.19|190.79|195.61|193.21|193.19|190.79|0
1620723900000|2021-05-11 09:05:00|193.29|190.89|193.29|190.89|193.87|191.47|193.24|190.84|0
1620724200000|2021-05-11 09:10:00|193.19|190.79|193.48|191.08|193.58|191.18|192.33|189.93|0
1620724500000|2021-05-11 09:15:00|193.38|190.98|191.56|189.16|193.48|191.08|191.56|189.16|0
1620724800000|2021-05-11 09:20:00|191.61|189.21|193.19|190.79|193.19|190.79|191.46|189.06|0
1620725100000|2021-05-11 09:25:00|193.28|190.88|193.76|191.36|194.05|191.65|193.19|190.79|0
1620725400000|2021-05-11 09:30:00|193.86|191.46|193.09|190.69|194.05|191.65|192.99|190.59|0
1620725700000|2021-05-11 09:35:00|192.99|190.59|193.47|191.07|193.76|191.36|192.61|190.21|0
1620726000000|2021-05-11 09:40:00|193.37|190.97|193.08|190.68|193.95|191.55|192.99|190.59|0
1620726300000|2021-05-11 09:45:00|192.99|190.59|193.8|191.4|194.33|191.93|192.89|190.49|0
1620726600000|2021-05-11 09:50:00|193.85|191.45|193.85|191.45|194.14|191.74|193.66|191.26|0
1620726900000|2021-05-11 09:55:00|193.95|191.55|194.14|191.74|194.43|192.03|193.75|191.35|0
1620727200000|2021-05-11 10:00:00|193.94|191.54|195.2|192.8|195.3|192.9|193.46|191.06|0
1620727500000|2021-05-11 10:05:00|195.3|192.9|195.88|193.48|196.07|193.67|195.1|192.7|0
1620727800000|2021-05-11 10:10:00|195.97|193.57|195.19|192.79|196.46|194.06|195|192.6|0
1620728100000|2021-05-11 10:15:00|195.29|192.89|193.84|191.44|195.29|192.89|193.84|191.44|0
1620728400000|2021-05-11 10:20:00|193.94|191.54|194.8|192.4|194.8|192.4|193.93|191.53|0
1620728700000|2021-05-11 10:25:00|194.9|192.5|195.53|193.13|195.67|193.27|194.51|192.11|0
1620729000000|2021-05-11 10:30:00|195.58|193.18|196.74|194.34|196.84|194.44|195.48|193.08|0
1620729300000|2021-05-11 10:35:00|196.79|194.39|195.86|193.46|196.84|194.44|195.67|193.27|0
1620729600000|2021-05-11 10:40:00|195.96|193.56|197.13|194.73|197.32|194.92|195.96|193.56|0
1620729900000|2021-05-11 10:45:00|197.03|194.63|196.79|194.39|197.52|195.12|196.25|193.85|0
1620730200000|2021-05-11 10:50:00|196.83|194.43|194.79|192.39|196.93|194.53|194.79|192.39|0
1620730500000|2021-05-11 10:55:00|194.84|192.44|194.98|192.58|195.57|193.17|194.84|192.44|0
1620730800000|2021-05-11 11:00:00|194.89|192.49|194.79|192.39|195.18|192.78|194.55|192.15|0
1620731100000|2021-05-11 11:05:00|194.88|192.48|195.22|192.82|195.27|192.87|194.59|192.19|0
1620731400000|2021-05-11 11:10:00|195.17|192.77|194.88|192.48|195.46|193.06|194.78|192.38|0
1620731700000|2021-05-11 11:15:00|194.98|192.58|195.17|192.77|195.36|192.96|194.78|192.38|0
1620732000000|2021-05-11 11:20:00|195.07|192.67|195.85|193.45|195.94|193.54|195.07|192.67|0
1620732300000|2021-05-11 11:25:00|195.94|193.54|195.84|193.44|196.72|194.32|195.75|193.35|0
1620732600000|2021-05-11 11:30:00|195.94|193.54|197.11|194.71|197.21|194.81|195.75|193.35|0
1620732900000|2021-05-11 11:35:00|197.01|194.61|197.3|194.9|197.4|195|196.81|194.41|0
1620733200000|2021-05-11 11:40:00|197.35|194.95|195.64|193.24|197.4|195|195.64|193.24|0
1620733500000|2021-05-11 11:45:00|195.55|193.15|195.55|193.15|196.03|193.63|195.45|193.05|0
1620733800000|2021-05-11 11:50:00|195.45|193.05|196.13|193.73|196.32|193.92|195.35|192.95|0
1620734100000|2021-05-11 11:55:00|196.22|193.82|198.08|195.68|198.08|195.68|196.13|193.73|0
1620734400000|2021-05-11 12:00:00|198.47|196.07|196.8|194.4|198.47|196.07|196.8|194.4|0
1620734700000|2021-05-11 12:05:00|196.51|194.11|197.78|195.38|198.27|195.87|196.41|194.01|0
1620735000000|2021-05-11 12:10:00|198.07|195.67|198.96|196.56|198.96|196.56|198.07|195.67|0
1620735300000|2021-05-11 12:15:00|198.86|196.46|201.48|199.08|201.62|199.22|198.37|195.97|0
1620735600000|2021-05-11 12:20:00|201.62|199.22|202.32|199.92|202.32|199.92|200.43|198.03|0
1620735900000|2021-05-11 12:25:00|202.37|199.97|205.87|203.47|205.87|203.47|200.2|197.8|0
1620736200000|2021-05-11 12:30:00|206.9|204.5|207|204.6|207.6|205.2|206.3|203.9|0
1620736500000|2021-05-11 12:35:00|207.1|204.7|205.3|202.9|207.1|204.7|205|202.6|0
1620736800000|2021-05-11 12:40:00|205.4|203|205.1|202.7|205.99|203.59|205.1|202.7|0
1620737100000|2021-05-11 12:45:00|205.19|202.79|204.09|201.69|205.89|203.49|202.09|199.69|0
1620737400000|2021-05-11 12:50:00|204.14|201.74|204.34|201.94|204.54|202.14|203.84|201.44|0
1620737700000|2021-05-11 12:55:00|204.44|202.04|205.24|202.84|205.64|203.24|203.94|201.54|0
1620738000000|2021-05-11 13:00:00|205.44|203.04|205.34|202.94|206.04|203.64|204.64|202.24|0
1620738300000|2021-05-11 13:05:00|205.44|203.04|206.24|203.84|207.05|204.65|204.84|202.44|0
1620738600000|2021-05-11 13:10:00|205.84|203.44|205.74|203.34|207.35|204.95|205.43|203.03|0
1620738900000|2021-05-11 13:15:00|205.84|203.44|205.13|202.73|205.94|203.54|204.73|202.33|0
1620739200000|2021-05-11 13:20:00|205.03|202.63|204.28|201.88|205.13|202.73|203.83|201.43|0
1620739500000|2021-05-11 13:25:00|204.33|201.93|203.13|200.73|204.33|201.93|202.83|200.43|0
1620739800000|2021-05-11 13:30:00|203.63|201.23|205.61|203.21|205.61|203.21|201.64|199.24|0
1620740100000|2021-05-11 13:35:00|205.71|203.31|204.01|201.61|205.71|203.31|202.51|200.11|0
1620740400000|2021-05-11 13:40:00|203.71|201.31|199.24|196.84|204.31|201.91|199.24|196.84|0
1620740700000|2021-05-11 13:45:00|199.39|196.99|200.26|197.86|201.31|198.91|198.87|196.47|0
1620741000000|2021-05-11 13:50:00|200.36|197.96|197.2|194.8|200.36|197.96|197.2|194.8|0
1620741300000|2021-05-11 13:55:00|197.29|194.89|193.88|191.48|197.98|195.58|193.88|191.48|0
1620741600000|2021-05-11 14:00:00|193.49|191.09|194.01|191.61|196.33|193.93|191.58|189.18|0
1620741900000|2021-05-11 14:05:00|194.06|191.66|197.22|194.82|197.22|194.82|193.52|191.12|0
1620742200000|2021-05-11 14:10:00|197.31|194.91|199.06|196.66|200.17|197.77|196.53|194.13|0
1620742500000|2021-05-11 14:15:00|199.26|196.86|200.54|198.14|202.87|200.47|199.16|196.76|0
1620742800000|2021-05-11 14:20:00|200.24|197.84|203.02|200.62|203.02|200.62|198.27|195.87|0
1620743100000|2021-05-11 14:25:00|203.32|200.92|207.57|205.17|207.87|205.47|202.66|200.26|0
1620743400000|2021-05-11 14:30:00|207.47|205.07|210.94|208.54|211.35|208.95|207.47|205.07|0
1620743700000|2021-05-11 14:35:00|211.04|208.64|211.18|208.78|214.33|211.93|210.83|208.43|0
1620744000000|2021-05-11 14:40:00|214.58|212.18|212.01|209.61|215.61|213.21|210.27|207.87|0
1620744300000|2021-05-11 14:45:00|212.11|209.71|209.75|207.35|215.72|213.32|209.04|206.64|0
1620744600000|2021-05-11 14:50:00|209.45|207.05|208.43|206.03|211.2|208.8|207.42|205.02|0
1620744900000|2021-05-11 14:55:00|208.53|206.13|208.32|205.92|209.04|206.64|206.3|203.9|0
1620745200000|2021-05-11 15:00:00|208.43|206.03|211.79|209.39|211.79|209.39|207.62|205.22|0
1620745500000|2021-05-11 15:05:00|212.1|209.7|210.97|208.57|212.72|210.32|209.44|207.04|0
1620745800000|2021-05-11 15:10:00|211.17|208.77|208.12|205.72|212.1|209.7|208.12|205.72|0
1620746100000|2021-05-11 15:15:00|208.32|205.92|203.89|201.49|210.15|207.75|203.89|201.49|0
1620746400000|2021-05-11 15:20:00|203.69|201.29|202.99|200.59|204.19|201.79|202.79|200.39|0
1620746700000|2021-05-11 15:25:00|203.09|200.69|198.89|196.49|204.68|202.28|198.52|196.12|0
1620747000000|2021-05-11 15:30:00|198.99|196.59|198.69|196.29|200.27|197.87|198.6|196.2|0
1620747300000|2021-05-11 15:35:00|198.79|196.39|198.4|196|198.99|196.59|197.52|195.12|0
1620747600000|2021-05-11 15:40:00|198.79|196.39|201.95|199.55|201.95|199.55|198.3|195.9|0
1620747900000|2021-05-11 15:45:00|201.85|199.45|199.28|196.88|201.95|199.55|198.98|196.58|0
1620748200000|2021-05-11 15:50:00|199.38|196.98|197.51|195.11|200.46|198.06|197.31|194.91|0
1620748500000|2021-05-11 15:55:00|197.61|195.21|198.49|196.09|198.59|196.19|197.12|194.72|0
1620748800000|2021-05-11 16:00:00|198.29|195.89|198.39|195.99|199.57|197.17|197.02|194.62|0
1620749100000|2021-05-11 16:05:00|198.49|196.09|198.29|195.89|198.98|196.58|197.11|194.71|0
1620749400000|2021-05-11 16:10:00|198.39|195.99|198.19|195.79|199.17|196.77|197.7|195.3|0
1620749700000|2021-05-11 16:15:00|197.89|195.49|197.6|195.2|199.07|196.67|196.92|194.52|0
1620750000000|2021-05-11 16:20:00|197.79|195.39|198.28|195.88|199.66|197.26|197.6|195.2|0
1620750300000|2021-05-11 16:25:00|198.38|195.98|200.7|198.3|201.04|198.64|198.38|195.98|0
1620750600000|2021-05-11 16:30:00|200.64|198.24|202.55|200.15|203.05|200.65|200.55|198.15|0
1620750900000|2021-05-11 16:35:00|202.25|199.85|201.26|198.86|202.75|200.35|200.17|197.77|0
1620751200000|2021-05-11 16:40:00|201.06|198.66|203.64|201.24|203.89|201.49|200.96|198.56|0
1620751500000|2021-05-11 16:45:00|203.34|200.94|204.14|201.74|204.54|202.14|203.14|200.74|0
1620751800000|2021-05-11 16:50:00|204.04|201.64|207.38|204.98|208.09|205.69|203.94|201.54|0
1620752100000|2021-05-11 16:55:00|207.58|205.18|207.4|205|208.11|205.71|206.57|204.17|0
1620752400000|2021-05-11 17:00:00|207.7|205.3|204.7|202.3|208.01|205.61|204.7|202.3|0
1620752700000|2021-05-11 17:05:00|204.6|202.2|204.9|202.5|206.3|203.9|202.54|200.14|0
1620753000000|2021-05-11 17:10:00|205.1|202.7|205.95|203.55|205.99|203.59|204.2|201.8|0
1620753300000|2021-05-11 17:15:00|205.6|203.2|204.1|201.7|206.49|204.09|203.31|200.91|0
1620753600000|2021-05-11 17:20:00|204.3|201.9|203.01|200.61|204.3|201.9|202.81|200.41|0
1620753900000|2021-05-11 17:25:00|202.91|200.51|201.04|198.64|203.11|200.71|200.94|198.54|0
1620754200000|2021-05-11 17:30:00|200.94|198.54|199.51|197.11|201.23|198.83|199.22|196.82|0
1620754500000|2021-05-11 17:35:00|199.41|197.01|198.68|196.28|200|197.6|198.63|196.23|0
1620754800000|2021-05-11 17:40:00|198.53|196.13|198.04|195.64|198.82|196.42|197.85|195.45|0
1620755100000|2021-05-11 17:45:00|197.95|195.55|198.43|196.03|198.72|196.32|197.56|195.16|0
1620755400000|2021-05-11 17:50:00|198.53|196.13|201.86|199.46|201.86|199.46|198.33|195.93|0
1620755700000|2021-05-11 17:55:00|201.77|199.37|199.4|197|201.86|199.46|198.82|196.42|0
1620756000000|2021-05-11 18:00:00|199.21|196.81|198.13|195.73|199.99|197.59|197.84|195.44|0
1620756300000|2021-05-11 18:05:00|198.33|195.93|200.83|198.43|200.97|198.57|197.55|195.15|0
1620756600000|2021-05-11 18:10:00|200.87|198.47|202.85|200.45|202.85|200.45|200.28|197.88|0
1620756900000|2021-05-11 18:15:00|202.55|200.15|203.14|200.74|204.57|202.17|202.55|200.15|0
1620757200000|2021-05-11 18:20:00|203.09|200.69|201.41|199.01|203.38|200.98|201.31|198.91|0
1620757500000|2021-05-11 18:25:00|201.51|199.11|198.67|196.27|202.1|199.7|198.57|196.17|0
1620757800000|2021-05-11 18:30:00|198.72|196.32|202.09|199.69|203.18|200.78|198.72|196.32|0
1620758100000|2021-05-11 18:35:00|202.19|199.79|203.57|201.17|204.17|201.77|201.31|198.91|0
1620758400000|2021-05-11 18:40:00|203.53|201.13|202.98|200.58|204.96|202.56|202.54|200.14|0
1620758700000|2021-05-11 18:45:00|202.88|200.48|200.91|198.51|203.47|201.07|200.91|198.51|0
1620759000000|2021-05-11 18:50:00|201.2|198.8|201.1|198.7|202.68|200.28|200.12|197.72|0
1620759300000|2021-05-11 18:55:00|201|198.6|200.96|198.56|202.08|199.68|200.32|197.92|0
1620759600000|2021-05-11 19:00:00|201.1|198.7|201.1|198.7|201.89|199.49|200.02|197.62|0
1620759900000|2021-05-11 19:05:00|201.2|198.8|202.43|200.03|202.77|200.37|200.51|198.11|0
1620760200000|2021-05-11 19:10:00|202.38|199.98|203.56|201.16|203.66|201.26|201.88|199.48|0
1620760500000|2021-05-11 19:15:00|203.46|201.06|199.72|197.32|203.86|201.46|199.72|197.32|0
1620760800000|2021-05-11 19:20:00|199.62|197.22|198.97|196.57|200.69|198.29|198.32|195.92|0
1620761100000|2021-05-11 19:25:00|199.06|196.66|199.26|196.86|199.35|196.95|197.02|194.62|0
1620761400000|2021-05-11 19:30:00|199.35|196.95|203.58|201.18|203.58|201.18|198.77|196.37|0
1620761700000|2021-05-11 19:35:00|203.68|201.28|206.87|204.47|206.94|204.54|203.39|200.99|0
1620762000000|2021-05-11 19:40:00|206.97|204.57|205.27|202.87|206.97|204.57|204.48|202.08|0
1620762300000|2021-05-11 19:45:00|205.47|203.07|202.41|200.01|205.47|203.07|202.21|199.81|0
1620762600000|2021-05-11 19:50:00|202.11|199.71|201.18|198.78|203.59|201.19|200.69|198.29|0
1620762900000|2021-05-11 19:55:00|201.47|199.07|200.68|198.28|202.95|200.55|199.8|197.4|0
1620763200000|2021-05-11 20:00:00|200.49|198.09|199.96|197.56|201.14|198.74|198.69|196.29|0
1620763500000|2021-05-11 20:05:00|199.86|197.46|201.18|198.78|201.87|199.47|199.56|197.16|0
1620763800000|2021-05-11 20:10:00|201.28|198.88|203.2|200.8|203.3|200.9|200.89|198.49|0
1620764100000|2021-05-11 20:15:00|203.11|200.31|203.38|200.58|203.57|200.77|203.04|200.24|0
1620764400000|2021-05-11 20:20:00|203.44|200.64|203.38|200.58|203.47|200.67|203.31|200.51|0
1620764700000|2021-05-11 20:25:00|203.41|200.61|203.36|200.56|203.43|200.63|203.36|200.56|0
1620765000000|2021-05-11 20:30:00|203.59|200.79|204.09|201.29|204.09|201.29|203.49|200.69|0
1620765300000|2021-05-11 20:35:00|203.99|201.19|204.28|201.48|204.28|201.48|203.89|201.09|0
1620765600000|2021-05-11 20:40:00|204.18|201.38|204.08|201.28|204.18|201.38|203.39|200.59|0
1620765900000|2021-05-11 20:45:00|203.98|201.18|203.59|200.79|204.28|201.48|203.29|200.49|0
1620766200000|2021-05-11 20:50:00|203.49|200.69|203.68|200.88|203.68|200.88|203.29|200.49|0
1620766500000|2021-05-11 20:55:00|203.58|200.78|203.19|200.39|203.58|200.78|202.99|200.19|0
1620766800000|2021-05-11 21:00:00|203.17|200.37|203.09|200.29|203.22|200.42|203.03|200.23|0
1620767100000|2021-05-11 21:05:00|203.14|200.34|203.18|200.38|203.18|200.38|203.09|200.29|0
1620767400000|2021-05-11 21:10:00|203.09|200.29|203.13|200.33|203.15|200.35|203.09|200.29|0
1620767700000|2021-05-11 21:15:00|203.14|200.34|203.1|200.3|203.14|200.34|203.1|200.3|0
1620768000000|2021-05-11 21:20:00|203|200.2|203.13|200.33|203.13|200.33|203|200.2|0
1620768300000|2021-05-11 21:25:00|203.36|200.56|203.46|200.66|203.7|200.9|203.23|200.43|0
1620768600000|2021-05-11 21:30:00|203.43|200.63|203.38|200.58|203.47|200.67|203.37|200.57|0
1620768900000|2021-05-11 21:35:00|203.4|200.6|203.45|200.65|203.61|200.81|203.38|200.58|0
1620769200000|2021-05-11 21:40:00|203.47|200.67|203.39|200.59|203.47|200.67|203.39|200.59|0
1620769500000|2021-05-11 21:45:00|203.41|200.61|203.49|200.69|203.61|200.81|203.38|200.58|0
1620769800000|2021-05-11 21:50:00|203.54|200.74|203.36|200.56|203.54|200.74|203.32|200.52|0
1620770100000|2021-05-11 21:55:00|203.32|200.52|203.3|200.5|203.32|200.52|203.23|200.43|0
1620770400000|2021-05-11 22:00:00|202.96|200.16|203.41|200.61|203.8|201|202.72|199.92|0
1620770700000|2021-05-11 22:05:00|203.21|200.41|202.91|200.11|203.21|200.41|202.81|200.01|0
1620771000000|2021-05-11 22:10:00|202.81|200.01|202.71|199.91|203.01|200.21|202.71|199.91|0
1620771300000|2021-05-11 22:15:00|202.51|199.71|202.31|199.51|202.51|199.71|202.31|199.51|0
1620771600000|2021-05-11 22:20:00|202.51|199.71|202.51|199.71|202.61|199.81|202.41|199.61|0
1620771900000|2021-05-11 22:25:00|202.41|199.61|202.31|199.51|202.61|199.81|202.31|199.51|0
1620772200000|2021-05-11 22:30:00|202.21|199.41|202.9|200.1|203.49|200.69|202.02|199.22|0
1620772500000|2021-05-11 22:35:00|202.8|200|202.6|199.8|202.8|200|202.41|199.61|0
1620772800000|2021-05-11 22:40:00|202.5|199.7|202.4|199.6|202.6|199.8|202.3|199.5|0
1620773100000|2021-05-11 22:45:00|202.3|199.5|202.3|199.5|202.6|199.8|202.2|199.4|0
1620773400000|2021-05-11 22:50:00|202.4|199.6|202.5|199.7|202.5|199.7|202.3|199.5|0
1620773700000|2021-05-11 22:55:00|202.4|199.6|202.69|199.89|202.99|200.19|202.4|199.6|0
1620774000000|2021-05-11 23:00:00|202.59|199.79|203.48|200.68|203.98|201.18|202.59|199.79|0
1620774300000|2021-05-11 23:05:00|203.38|200.58|204.17|201.37|204.37|201.57|203.28|200.48|0
1620774600000|2021-05-11 23:10:00|204.07|201.27|203.48|200.68|204.17|201.37|203.48|200.68|0
1620774900000|2021-05-11 23:15:00|203.58|200.78|203.38|200.58|203.77|200.97|203.18|200.38|0
1620775200000|2021-05-11 23:20:00|203.28|200.48|203.18|200.38|203.38|200.58|202.88|200.08|0
1620775500000|2021-05-11 23:25:00|203.08|200.28|202.88|200.08|203.18|200.38|202.68|199.88|0
1620775800000|2021-05-11 23:30:00|202.78|199.98|202.78|199.98|203.07|200.27|202.78|199.98|0
1620776100000|2021-05-11 23:35:00|202.88|200.08|202.38|199.58|203.17|200.37|201.99|199.19|0
1620776400000|2021-05-11 23:40:00|202.48|199.68|201.99|199.19|202.48|199.68|201.99|199.19|0
1620776700000|2021-05-11 23:45:00|201.89|199.09|201.79|198.99|202.57|199.77|201.69|198.89|0
1620777000000|2021-05-11 23:50:00|201.88|199.08|201.2|198.4|202.18|199.38|201.2|198.4|0
1620777300000|2021-05-11 23:55:00|201.1|198.3|200.7|197.9|201.29|198.49|200.7|197.9|0
1620777600000|2021-05-12 00:00:00|200.61|197.81|200.41|197.61|200.9|198.1|200.21|197.41|0
1620777900000|2021-05-12 00:05:00|200.31|197.51|199.92|197.12|200.41|197.61|199.14|196.34|0
1620778200000|2021-05-12 00:10:00|199.87|197.07|199.53|196.73|199.92|197.12|199.33|196.53|0
1620778500000|2021-05-12 00:15:00|199.48|196.68|199.33|196.53|199.92|197.12|199.23|196.43|0
1620778800000|2021-05-12 00:20:00|199.43|196.63|199.91|197.11|199.91|197.11|199.43|196.63|0
1620779100000|2021-05-12 00:25:00|199.82|197.02|200.59|197.79|200.59|197.79|199.82|197.02|0
1620779400000|2021-05-12 00:30:00|200.69|197.89|202.06|199.26|202.36|199.56|200.69|197.89|0
1620779700000|2021-05-12 00:35:00|202.02|199.22|203.54|200.74|203.74|200.94|201.87|199.07|0
1620780000000|2021-05-12 00:40:00|203.49|200.69|207.12|204.32|207.63|204.83|203.49|200.69|0
1620780300000|2021-05-12 00:45:00|207.42|204.62|207.42|204.62|208.33|205.53|206.12|203.32|0
1620780600000|2021-05-12 00:50:00|207.72|204.92|207.32|204.52|207.72|204.92|206.92|204.12|0
1620780900000|2021-05-12 00:55:00|207.22|204.42|207.42|204.62|208.32|205.52|207.12|204.32|0
1620781200000|2021-05-12 01:00:00|207.32|204.52|207.77|204.97|208.22|205.42|207.27|204.47|0
1620781500000|2021-05-12 01:05:00|207.72|204.92|207.05|204.25|208.02|205.22|205.91|203.11|0
1620781800000|2021-05-12 01:10:00|207|204.2|207.74|204.94|207.94|205.14|207|204.2|0
1620782100000|2021-05-12 01:15:00|207.84|205.04|205.95|203.15|207.84|205.04|205.95|203.15|0
1620782400000|2021-05-12 01:20:00|205.75|202.95|206.04|203.24|206.74|203.94|205.75|202.95|0
1620782700000|2021-05-12 01:25:00|205.94|203.14|206.44|203.64|206.44|203.64|205.84|203.04|0
1620783000000|2021-05-12 01:30:00|206.24|203.44|207.34|204.54|207.54|204.74|205.44|202.64|0
1620783300000|2021-05-12 01:35:00|207.33|204.53|207.23|204.43|208.33|205.53|207.23|204.43|0
1620783600000|2021-05-12 01:40:00|207.19|204.39|206.49|203.69|207.83|205.03|205.64|202.84|0
1620783900000|2021-05-12 01:45:00|206.53|203.73|206.93|204.13|207.33|204.53|206.53|203.73|0
1620784200000|2021-05-12 01:50:00|206.83|204.03|208.33|205.53|208.53|205.73|206.38|203.58|0
1620784500000|2021-05-12 01:55:00|208.43|205.63|208.03|205.23|208.53|205.73|207.63|204.83|0
1620784800000|2021-05-12 02:00:00|208.08|205.28|206.13|203.33|208.22|205.42|205.83|203.03|0
1620785100000|2021-05-12 02:05:00|206.23|203.43|206.12|203.32|206.62|203.82|205.83|203.03|0
1620785400000|2021-05-12 02:10:00|206.03|203.23|205.82|203.02|206.12|203.32|205.43|202.63|0
1620785700000|2021-05-12 02:15:00|205.92|203.12|206.02|203.22|206.52|203.72|205.43|202.63|0
1620786000000|2021-05-12 02:20:00|205.92|203.12|205.92|203.12|206.47|203.67|205.62|202.82|0
1620786300000|2021-05-12 02:25:00|205.82|203.02|205.72|202.92|205.82|203.02|204.83|202.03|0
1620786600000|2021-05-12 02:30:00|205.82|203.02|206.61|203.81|206.91|204.11|205.18|202.38|0
1620786900000|2021-05-12 02:35:00|206.51|203.71|206.51|203.71|206.81|204.01|206.01|203.21|0
1620787200000|2021-05-12 02:40:00|206.46|203.66|206.51|203.71|207.21|204.41|206.31|203.51|0
1620787500000|2021-05-12 02:45:00|206.66|203.86|206.71|203.91|206.91|204.11|206.11|203.31|0
1620787800000|2021-05-12 02:50:00|206.61|203.81|206.5|203.7|206.71|203.91|206.11|203.31|0
1620788100000|2021-05-12 02:55:00|206.46|203.66|207.1|204.3|207.1|204.3|206.31|203.51|0
1620788400000|2021-05-12 03:00:00|206.9|204.1|206.5|203.7|207.7|204.9|206.5|203.7|0
1620788700000|2021-05-12 03:05:00|206.4|203.6|205.8|203|207.1|204.3|205.8|203|0
1620789000000|2021-05-12 03:10:00|205.9|203.1|206.7|203.9|206.7|203.9|205.8|203|0
1620789300000|2021-05-12 03:15:00|206.8|204|207.39|204.59|207.59|204.79|206.4|203.6|0
1620789600000|2021-05-12 03:20:00|207.29|204.49|208.79|205.99|209.1|206.3|206.99|204.19|0
1620789900000|2021-05-12 03:25:00|208.69|205.89|207.89|205.09|208.79|205.99|207.44|204.64|0
1620790200000|2021-05-12 03:30:00|207.99|205.19|207.69|204.89|208.14|205.34|207.09|204.29|0
1620790500000|2021-05-12 03:35:00|207.79|204.99|210.5|207.7|210.96|208.16|207.69|204.89|0
1620790800000|2021-05-12 03:40:00|210.25|207.45|210.65|207.85|211.21|208.41|209.95|207.15|0
1620791100000|2021-05-12 03:45:00|210.5|207.7|213.45|210.65|213.86|211.06|210.5|207.7|0
1620791400000|2021-05-12 03:50:00|213.35|210.55|213.14|210.34|213.65|210.85|212.84|210.04|0
1620791700000|2021-05-12 03:55:00|213.04|210.24|213.65|210.85|214.47|211.67|212.94|210.14|0
1620792000000|2021-05-12 04:00:00|213.55|210.75|213.85|211.05|214.06|211.26|213.04|210.24|0
1620792300000|2021-05-12 04:05:00|213.95|211.15|214.97|212.17|215.28|212.48|213.65|210.85|0
1620792600000|2021-05-12 04:10:00|214.87|212.07|214.77|211.97|215.38|212.58|214.46|211.66|0
1620792900000|2021-05-12 04:15:00|214.87|212.07|216.61|213.81|216.61|213.81|214.77|211.97|0
1620793200000|2021-05-12 04:20:00|216.51|213.71|216.61|213.81|217.54|214.74|216.2|213.4|0
1620793500000|2021-05-12 04:25:00|216.51|213.71|216.2|213.4|216.61|213.81|215.99|213.19|0
1620793800000|2021-05-12 04:30:00|216.1|213.3|214.77|211.97|216.1|213.3|213.84|211.04|0
1620794100000|2021-05-12 04:35:00|214.67|211.87|215.38|212.58|215.79|212.99|214.57|211.77|0
1620794400000|2021-05-12 04:40:00|215.18|212.38|215.69|212.89|216.09|213.29|214.97|212.17|0
1620794700000|2021-05-12 04:45:00|215.79|212.99|215.38|212.58|216.3|213.5|215.17|212.37|0
1620795000000|2021-05-12 04:50:00|215.33|212.53|214.05|211.25|215.48|212.68|213.65|210.85|0
1620795300000|2021-05-12 04:55:00|213.95|211.15|213.04|210.24|213.95|211.15|212.93|210.13|0
1620795600000|2021-05-12 05:00:00|213.14|210.34|211.62|208.82|213.24|210.44|211.62|208.82|0
1620795900000|2021-05-12 05:05:00|211.52|208.72|210.61|207.81|211.72|208.92|210.61|207.81|0
1620796200000|2021-05-12 05:10:00|210.51|207.71|209.48|206.68|211.42|208.62|208.85|206.05|0
1620796500000|2021-05-12 05:15:00|209.38|206.58|209.88|207.08|209.88|207.08|208.98|206.18|0
1620796800000|2021-05-12 05:20:00|209.83|207.03|210.03|207.23|210.48|207.68|209.68|206.88|0
1620797100000|2021-05-12 05:25:00|210.18|207.38|209.07|206.27|210.18|207.38|208.87|206.07|0
1620797400000|2021-05-12 05:30:00|208.97|206.17|209.47|206.67|209.93|207.13|208.97|206.17|0
1620797700000|2021-05-12 05:35:00|209.17|206.37|208.87|206.07|209.17|206.37|208.27|205.47|0
1620798000000|2021-05-12 05:40:00|208.77|205.97|210.57|207.77|210.88|208.08|208.57|205.77|0
1620798300000|2021-05-12 05:45:00|210.47|207.67|210.97|208.17|211.38|208.58|209.97|207.17|0
1620798600000|2021-05-12 05:50:00|210.87|208.07|211.27|208.47|211.78|208.98|210.47|207.67|0
1620798900000|2021-05-12 05:55:00|211.48|208.68|212.18|209.38|212.34|209.54|211.27|208.47|0
1620799200000|2021-05-12 06:00:00|212.08|209.28|210.77|207.97|212.69|209.89|210.77|207.97|0
1620799500000|2021-05-12 06:05:00|210.72|207.92|210.56|207.76|211.17|208.37|209.41|206.61|0
1620799800000|2021-05-12 06:10:00|210.76|207.96|210.56|207.76|210.86|208.06|209.96|207.16|0
1620800100000|2021-05-12 06:15:00|210.81|208.01|209.2|206.4|210.81|208.01|209.05|206.25|0
1620800400000|2021-05-12 06:20:00|209.15|206.35|208.95|206.15|209.45|206.65|208.35|205.55|0
1620800700000|2021-05-12 06:25:00|208.85|206.05|208.85|206.05|209.15|206.35|208.55|205.75|0
1620801000000|2021-05-12 06:30:00|208.8|206|209.55|206.75|209.65|206.85|208.45|205.65|0
1620801300000|2021-05-12 06:35:00|209.5|206.7|208.64|205.84|209.55|206.75|208.05|205.25|0
1620801600000|2021-05-12 06:40:00|208.44|205.64|209.34|206.54|209.44|206.64|208.44|205.64|0
1620801900000|2021-05-12 06:45:00|209.29|206.49|209.84|207.04|210.15|207.35|208.84|206.04|0
1620802200000|2021-05-12 06:50:00|209.74|206.94|208.74|205.94|209.74|206.94|208.54|205.74|0
1620802500000|2021-05-12 06:55:00|208.64|205.84|207.54|204.74|208.64|205.84|207.24|204.44|0
1620802800000|2021-05-12 07:00:00|207.64|204.84|205.74|202.94|208.2|205.4|204.09|201.29|0
1620803100000|2021-05-12 07:05:00|205.64|203.24|206.03|203.63|206.19|203.79|205.04|202.64|0
1620803400000|2021-05-12 07:10:00|206.13|203.73|208.03|205.63|208.03|205.63|205.44|203.04|0
1620803700000|2021-05-12 07:15:00|208.13|205.73|205.63|203.23|208.13|205.73|205.34|202.94|0
1620804000000|2021-05-12 07:20:00|205.43|203.03|204.99|202.59|205.53|203.13|204.79|202.39|0
1620804300000|2021-05-12 07:25:00|205.14|202.74|204.15|201.75|205.53|203.13|204.15|201.75|0
1620804600000|2021-05-12 07:30:00|204.05|201.65|204.93|202.53|205.13|202.73|203.85|201.45|0
1620804900000|2021-05-12 07:35:00|205.03|202.63|205.03|202.63|205.23|202.83|204.04|201.64|0
1620805200000|2021-05-12 07:40:00|204.93|202.53|204.04|201.64|205.23|202.83|203.75|201.35|0
1620805500000|2021-05-12 07:45:00|203.94|201.54|202.61|200.21|204.34|201.94|202.17|199.77|0
1620805800000|2021-05-12 07:50:00|202.66|200.26|201.92|199.52|203.25|200.85|201.73|199.33|0
1620806100000|2021-05-12 07:55:00|201.82|199.42|202.97|200.57|203.49|201.09|200.74|198.34|0
1620806400000|2021-05-12 08:00:00|202.78|200.38|203.26|200.86|203.36|200.96|202.38|199.98|0
1620806700000|2021-05-12 08:05:00|203.46|201.06|204.65|202.25|204.65|202.25|203.36|200.96|0
1620807000000|2021-05-12 08:10:00|204.84|202.44|205.54|203.14|205.83|203.43|203.95|201.55|0
1620807300000|2021-05-12 08:15:00|205.63|203.23|205.34|202.94|206.33|203.93|205.29|202.89|0
1620807600000|2021-05-12 08:20:00|205.43|203.03|205.23|202.83|206.33|203.93|205.14|202.74|0
1620807900000|2021-05-12 08:25:00|205.33|202.93|206.13|203.73|206.33|203.93|205.33|202.93|0
1620808200000|2021-05-12 08:30:00|205.93|203.53|205.53|203.13|206.92|204.52|205.33|202.93|0
1620808500000|2021-05-12 08:35:00|205.43|203.03|206.07|203.67|206.42|204.02|205.43|203.03|0
1620808800000|2021-05-12 08:40:00|206.27|203.87|207.42|205.02|208.12|205.72|205.92|203.52|0
1620809100000|2021-05-12 08:45:00|207.22|204.82|206.97|204.57|209.24|206.84|205.5|203.1|0
1620809400000|2021-05-12 08:50:00|207.07|204.67|207.52|205.12|207.52|205.12|206.47|204.07|0
1620809700000|2021-05-12 08:55:00|207.37|204.97|206.27|203.87|207.57|205.17|206.17|203.77|0
1620810000000|2021-05-12 09:00:00|206.17|203.77|206.17|203.77|206.57|204.17|205.97|203.57|0
1620810300000|2021-05-12 09:05:00|206.27|203.87|206.57|204.17|206.96|204.56|205.77|203.37|0
1620810600000|2021-05-12 09:10:00|206.47|204.07|204.77|202.37|206.57|204.17|204.77|202.37|0
1620810900000|2021-05-12 09:15:00|204.87|202.47|205.17|202.77|205.27|202.87|204.47|202.07|0
1620811200000|2021-05-12 09:20:00|205.27|202.87|205.12|202.72|205.76|203.36|204.72|202.32|0
1620811500000|2021-05-12 09:25:00|205.17|202.77|205.86|203.46|205.86|203.46|204.67|202.27|0
1620811800000|2021-05-12 09:30:00|205.81|203.41|207.65|205.25|207.65|205.25|205.46|203.06|0
1620812100000|2021-05-12 09:35:00|207.55|205.15|208.25|205.85|208.66|206.26|207.15|204.75|0
1620812400000|2021-05-12 09:40:00|208.31|205.91|208.05|205.65|208.76|206.36|207.85|205.45|0
1620812700000|2021-05-12 09:45:00|208.15|205.75|208.05|205.65|208.85|206.45|207.55|205.15|0
1620813000000|2021-05-12 09:50:00|208|205.6|207.25|204.85|208.45|206.05|207.15|204.75|0
1620813300000|2021-05-12 09:55:00|207.15|204.75|206.74|204.34|207.5|205.1|206.64|204.24|0
1620813600000|2021-05-12 10:00:00|206.94|204.54|207.04|204.64|207.54|205.14|206.54|204.14|0
1620813900000|2021-05-12 10:05:00|207.14|204.74|204.95|202.55|207.24|204.84|204.95|202.55|0
1620814200000|2021-05-12 10:10:00|204.85|202.45|205.15|202.75|205.44|203.04|204.45|202.05|0
1620814500000|2021-05-12 10:15:00|205.05|202.65|205.04|202.64|205.54|203.14|204.55|202.15|0
1620814800000|2021-05-12 10:20:00|205.14|202.74|205.44|203.04|205.84|203.44|204.95|202.55|0
1620815100000|2021-05-12 10:25:00|205.39|202.99|205.74|203.34|206.13|203.73|205.14|202.74|0
1620815400000|2021-05-12 10:30:00|205.94|203.54|205.24|202.84|206.03|203.63|204.64|202.24|0
1620815700000|2021-05-12 10:35:00|205.14|202.74|205.04|202.64|205.14|202.74|204.25|201.85|0
1620816000000|2021-05-12 10:40:00|204.94|202.54|205.93|203.53|205.93|203.53|204.84|202.44|0
1620816300000|2021-05-12 10:45:00|206.03|203.63|206.88|204.48|207.43|205.03|205.93|203.53|0
1620816600000|2021-05-12 10:50:00|206.92|204.52|207.92|205.52|209.03|206.63|206.92|204.52|0
1620816900000|2021-05-12 10:55:00|207.87|205.47|208.52|206.12|209.33|206.93|207.72|205.32|0
1620817200000|2021-05-12 11:00:00|208.37|205.97|208.32|205.92|209.03|206.63|208.07|205.67|0
1620817500000|2021-05-12 11:05:00|208.47|206.07|207.22|204.82|208.47|206.07|207.22|204.82|0
1620817800000|2021-05-12 11:10:00|207.27|204.87|207.41|205.01|207.52|205.12|206.81|204.41|0
1620818100000|2021-05-12 11:15:00|207.31|204.91|208.01|205.61|209.62|207.22|207.01|204.61|0
1620818400000|2021-05-12 11:20:00|208.07|205.67|208.51|206.11|209.07|206.67|207.31|204.91|0
1620818700000|2021-05-12 11:25:00|208.41|206.01|208.31|205.91|208.71|206.31|207.91|205.51|0
1620819000000|2021-05-12 11:30:00|208.51|206.11|207.61|205.21|208.51|206.11|207.31|204.91|0
1620819300000|2021-05-12 11:35:00|207.66|205.26|208.11|205.71|208.11|205.71|207.3|204.9|0
1620819600000|2021-05-12 11:40:00|208.01|205.61|207.6|205.2|208.2|205.8|207.5|205.1|0
1620819900000|2021-05-12 11:45:00|207.55|205.15|207.2|204.8|208|205.6|206.9|204.5|0
1620820200000|2021-05-12 11:50:00|207.25|204.85|206.8|204.4|207.25|204.85|206.8|204.4|0
1620820500000|2021-05-12 11:55:00|206.9|204.5|206.55|204.15|207|204.6|206.3|203.9|0
1620820800000|2021-05-12 12:00:00|206.5|204.1|206.39|203.99|206.6|204.2|206.1|203.7|0
1620821100000|2021-05-12 12:05:00|206.49|204.09|206.79|204.39|207.09|204.69|206.29|203.89|0
1620821400000|2021-05-12 12:10:00|206.89|204.49|205.99|203.59|206.99|204.59|205.99|203.59|0
1620821700000|2021-05-12 12:15:00|206.09|203.69|206.59|204.19|206.69|204.29|205.39|202.99|0
1620822000000|2021-05-12 12:20:00|206.49|204.09|206.79|204.39|206.89|204.49|205.69|203.29|0
1620822300000|2021-05-12 12:25:00|206.89|204.49|207.38|204.98|207.68|205.28|206.39|203.99|0
1620822600000|2021-05-12 12:30:00|208.24|205.84|216.81|214.41|221.76|219.36|208.24|205.84|0
1620822900000|2021-05-12 12:35:00|216.7|214.3|213.52|211.12|216.86|214.46|213.17|210.77|0
1620823200000|2021-05-12 12:40:00|213.72|211.32|209.68|207.28|214.34|211.94|209.68|207.28|0
1620823500000|2021-05-12 12:45:00|209.58|207.18|213.06|210.66|213.16|210.76|209.58|207.18|0
1620823800000|2021-05-12 12:50:00|212.96|210.56|212.9|210.5|213.36|210.96|212.04|209.64|0
1620824100000|2021-05-12 12:55:00|212.75|210.35|212.65|210.25|215.41|213.01|212.29|209.89|0
1620824400000|2021-05-12 13:00:00|212.34|209.94|210.82|208.42|214.28|211.88|210.31|207.91|0
1620824700000|2021-05-12 13:05:00|211.02|208.62|211.02|208.62|211.42|209.02|209.8|207.4|0
1620825000000|2021-05-12 13:10:00|211.22|208.82|212.13|209.73|213.05|210.65|211.02|208.62|0
1620825300000|2021-05-12 13:15:00|212.44|210.04|214.68|212.28|214.79|212.39|211.52|209.12|0
1620825600000|2021-05-12 13:20:00|214.37|211.97|214.58|212.18|214.89|212.49|213.56|211.16|0
1620825900000|2021-05-12 13:25:00|214.68|212.28|214.06|211.66|215.4|213|213.25|210.85|0
1620826200000|2021-05-12 13:30:00|214.88|212.48|210.9|208.5|214.88|212.48|210.7|208.3|0
1620826500000|2021-05-12 13:35:00|211.01|208.61|211.31|208.91|212.63|210.23|208.78|206.38|0
1620826800000|2021-05-12 13:40:00|211.1|208.7|214.17|211.77|215.09|212.69|211|208.6|0
1620827100000|2021-05-12 13:45:00|214.07|211.67|214.27|211.87|214.88|212.48|210.83|208.43|0
1620827400000|2021-05-12 13:50:00|214.07|211.67|216.21|213.81|216.21|213.81|212.95|210.55|0
1620827700000|2021-05-12 13:55:00|216.52|214.12|216.52|214.12|216.83|214.43|214.47|212.07|0
1620828000000|2021-05-12 14:00:00|216.41|214.01|217.96|215.56|219.61|217.21|216.41|214.01|0
1620828300000|2021-05-12 14:05:00|217.7|215.3|215.79|213.39|217.75|215.35|215.08|212.68|0
1620828600000|2021-05-12 14:10:00|215.69|213.29|219.91|217.51|220.94|218.54|215.49|213.09|0
1620828900000|2021-05-12 14:15:00|220.11|217.71|219.08|216.68|220.84|218.44|218.87|216.47|0
1620829200000|2021-05-12 14:20:00|219.18|216.78|217.54|215.14|219.39|216.99|216.82|214.42|0
1620829500000|2021-05-12 14:25:00|217.64|215.24|220.83|218.43|220.83|218.43|217.64|215.24|0
1620829800000|2021-05-12 14:30:00|221.35|218.95|225.05|222.65|225.47|223.07|220.53|218.13|0
1620830100000|2021-05-12 14:35:00|224.53|222.13|221.71|219.31|225.05|222.65|219.85|217.45|0
1620830400000|2021-05-12 14:40:00|222.13|219.73|223.4|221|224.77|222.37|221.61|219.21|0
1620830700000|2021-05-12 14:45:00|223.61|221.21|225.29|222.89|225.82|223.42|222.56|220.16|0
1620831000000|2021-05-12 14:50:00|225.71|223.31|227.9|225.5|227.9|225.5|224.55|222.15|0
1620831300000|2021-05-12 14:55:00|227.79|225.39|226.03|223.63|229.03|226.63|226.03|223.63|0
1620831600000|2021-05-12 15:00:00|226.35|223.95|223.48|221.08|227.09|224.69|223.38|220.98|0
1620831900000|2021-05-12 15:05:00|223.59|221.19|223.27|220.87|226|223.6|222.25|219.85|0
1620832200000|2021-05-12 15:10:00|223.58|221.18|222.54|220.14|224.63|222.23|222.54|220.14|0
1620832500000|2021-05-12 15:15:00|222.43|220.03|222.43|220.03|224.1|221.7|222.43|220.03|0
1620832800000|2021-05-12 15:20:00|222.53|220.13|224.37|221.97|224.84|222.44|222.33|219.93|0
1620833100000|2021-05-12 15:25:00|224.47|222.07|224.16|221.76|225.95|223.55|223.84|221.44|0
1620833400000|2021-05-12 15:30:00|224.21|221.81|226.79|224.39|226.79|224.39|224.21|221.81|0
1620833700000|2021-05-12 15:35:00|226.9|224.5|226.47|224.07|228.17|225.77|226.15|223.75|0
1620834000000|2021-05-12 15:40:00|226.68|224.28|223.52|221.12|227.95|225.55|223.52|221.12|0
1620834300000|2021-05-12 15:45:00|223.63|221.23|226.15|223.75|226.36|223.96|223.52|221.12|0
1620834600000|2021-05-12 15:50:00|226.36|223.96|232.12|229.72|232.45|230.05|226.36|223.96|0
1620834900000|2021-05-12 15:55:00|232.34|229.94|234.32|231.92|235.35|232.95|232.34|229.94|0
1620835200000|2021-05-12 16:00:00|234.7|232.3|236.33|233.93|237.38|234.98|233.94|231.54|0
1620835500000|2021-05-12 16:05:00|236.23|233.83|235.71|233.31|236.33|233.93|234|231.6|0
1620835800000|2021-05-12 16:10:00|235.82|233.42|238.74|236.34|238.74|236.34|235.82|233.42|0
1620836100000|2021-05-12 16:15:00|238.85|236.45|238.05|235.65|240.24|237.84|235.38|232.98|0
1620836400000|2021-05-12 16:20:00|238.21|235.81|235.54|233.14|238.97|236.57|234.79|232.39|0
1620836700000|2021-05-12 16:25:00|235.65|233.25|234.95|232.55|235.97|233.57|233.88|231.48|0
1620837000000|2021-05-12 16:30:00|235.27|232.87|234.41|232.01|236.14|233.74|233.66|231.26|0
1620837300000|2021-05-12 16:35:00|234.3|231.9|236.3|233.9|236.68|234.28|233.66|231.26|0
1620837600000|2021-05-12 16:40:00|236.35|233.95|236.24|233.84|238.08|235.68|235.27|232.87|0
1620837900000|2021-05-12 16:45:00|236.35|233.95|236.62|234.22|237.87|235.47|235.48|233.08|0
1620838200000|2021-05-12 16:50:00|236.56|234.16|235.16|232.76|236.56|234.16|234.35|231.95|0
1620838500000|2021-05-12 16:55:00|235.26|232.86|234.72|232.32|236.34|233.94|234.29|231.89|0
1620838800000|2021-05-12 17:00:00|235.05|232.65|231.93|229.53|236.02|233.62|231.72|229.32|0
1620839100000|2021-05-12 17:05:00|231.61|229.21|232.89|230.49|233.54|231.14|231.4|229|0
1620839400000|2021-05-12 17:10:00|233.11|230.71|231.17|228.77|235.62|233.22|230.74|228.34|0
1620839700000|2021-05-12 17:15:00|231.06|228.66|232.99|230.59|232.99|230.59|231.06|228.66|0
1620840000000|2021-05-12 17:20:00|233.2|230.8|234.17|231.77|234.28|231.88|233.09|230.69|0
1620840300000|2021-05-12 17:25:00|234.28|231.88|234.71|232.31|235.36|232.96|233.31|230.91|0
1620840600000|2021-05-12 17:30:00|235.03|232.63|238.54|236.14|238.65|236.25|234.06|231.66|0
1620840900000|2021-05-12 17:35:00|238.43|236.03|235.83|233.43|238.54|236.14|235.19|232.79|0
1620841200000|2021-05-12 17:40:00|236.05|233.65|237.45|235.05|237.99|235.59|236.05|233.65|0
1620841500000|2021-05-12 17:45:00|237.34|234.94|239.08|236.68|239.41|237.01|237.23|234.83|0
1620841800000|2021-05-12 17:50:00|238.86|236.46|237.56|235.16|239.62|237.22|236.91|234.51|0
1620842100000|2021-05-12 17:55:00|237.66|235.26|237.77|235.37|238.1|235.7|236.47|234.07|0
1620842400000|2021-05-12 18:00:00|237.99|235.59|238.09|235.69|238.42|236.02|236.25|233.85|0
1620842700000|2021-05-12 18:05:00|238.53|236.13|239.24|236.84|239.24|236.84|237.66|235.26|0
1620843000000|2021-05-12 18:10:00|239.18|236.78|241.18|238.78|241.29|238.89|239.07|236.67|0
1620843300000|2021-05-12 18:15:00|241.28|238.88|241.28|238.88|242.6|240.2|240.96|238.56|0
1620843600000|2021-05-12 18:20:00|241.06|238.66|241.83|239.43|242.49|240.09|240.08|237.68|0
1620843900000|2021-05-12 18:25:00|241.61|239.21|242.73|240.33|243.39|240.99|241.06|238.66|0
1620844200000|2021-05-12 18:30:00|243.06|240.66|240.77|238.37|244.38|241.98|240.12|237.72|0
1620844500000|2021-05-12 18:35:00|240.83|238.43|239.31|236.91|242.62|240.22|238.23|235.83|0
1620844800000|2021-05-12 18:40:00|239.97|237.57|238.55|236.15|240.08|237.68|238.01|235.61|0
1620845100000|2021-05-12 18:45:00|238.88|236.48|236.93|234.53|239.75|237.35|236.72|234.32|0
1620845400000|2021-05-12 18:50:00|237.25|234.85|237.57|235.17|237.57|235.17|234.89|232.49|0
1620845700000|2021-05-12 18:55:00|237.46|235.06|237.33|234.93|237.46|235.06|235.61|233.21|0
1620846000000|2021-05-12 19:00:00|237.55|235.15|239.72|237.32|239.94|237.54|236.9|234.5|0
1620846300000|2021-05-12 19:05:00|239.83|237.43|239.06|236.66|240.81|238.41|238.85|236.45|0
1620846600000|2021-05-12 19:10:00|239.17|236.77|241.79|239.39|242.12|239.72|238.74|236.34|0
1620846900000|2021-05-12 19:15:00|241.9|239.5|243.33|240.93|243.33|240.93|241.03|238.63|0
1620847200000|2021-05-12 19:20:00|243.44|241.04|245.65|243.25|245.71|243.31|242.23|239.83|0
1620847500000|2021-05-12 19:25:00|245.87|243.47|249.64|247.24|249.64|247.24|240.34|237.94|0
1620847800000|2021-05-12 19:30:00|249.42|247.02|248.75|246.35|251.08|248.68|247.87|245.47|0
1620848100000|2021-05-12 19:35:00|248.97|246.57|250.52|248.12|251.64|249.24|248.86|246.46|0
1620848400000|2021-05-12 19:40:00|250.36|247.96|248.88|246.48|251.87|249.47|248.44|246.04|0
1620848700000|2021-05-12 19:45:00|249.32|246.92|248.64|246.24|250.31|247.91|247.02|244.62|0
1620849000000|2021-05-12 19:50:00|249.63|247.23|253.3|250.9|253.41|251.01|249.52|247.12|0
1620849300000|2021-05-12 19:55:00|253.08|250.68|250.07|247.67|253.19|250.79|248.41|246.01|0
1620849600000|2021-05-12 20:00:00|250.29|247.89|251.51|249.11|251.73|249.33|247.97|245.57|0
1620849900000|2021-05-12 20:05:00|251.35|248.95|252.29|249.89|252.51|250.11|250.07|247.67|0
1620850200000|2021-05-12 20:10:00|252.4|250|251.12|248.72|252.51|250.11|250.84|248.44|0
1620850500000|2021-05-12 20:15:00|251.42|248.62|251.15|248.35|251.42|248.62|251|248.2|0
1620850800000|2021-05-12 20:20:00|251.14|248.34|248.97|246.17|251.19|248.39|248.77|245.97|0
1620851100000|2021-05-12 20:25:00|249.05|246.25|248.82|246.02|249.24|246.44|248.72|245.92|0
1620851400000|2021-05-12 20:30:00|248.84|246.04|249.96|247.16|250.52|247.72|248.4|245.6|0
1620851700000|2021-05-12 20:35:00|249.73|246.93|250.74|247.94|250.74|247.94|249.51|246.71|0
1620852000000|2021-05-12 20:40:00|250.62|247.82|250.62|247.82|251.18|248.38|250.51|247.71|0
1620852300000|2021-05-12 20:45:00|250.73|247.93|250.73|247.93|251.07|248.27|250.62|247.82|0
1620852600000|2021-05-12 20:50:00|250.62|247.82|250.84|248.04|251.29|248.49|250.62|247.82|0
1620852900000|2021-05-12 20:55:00|250.95|248.15|250.84|248.04|251.07|248.27|250.51|247.71|0
1620853200000|2021-05-12 21:00:00|250.69|247.89|250.64|247.84|250.92|248.12|250.64|247.84|0
1620853500000|2021-05-12 21:05:00|250.66|247.86|251.11|248.31|251.11|248.31|250.66|247.86|0
1620853800000|2021-05-12 21:10:00|251.05|248.25|250.91|248.11|251.16|248.36|250.88|248.08|0
1620854100000|2021-05-12 21:15:00|250.9|248.1|250.91|248.11|250.99|248.19|250.81|248.01|0
1620854400000|2021-05-12 21:20:00|250.88|248.08|250.57|247.77|250.88|248.08|250.55|247.75|0
1620854700000|2021-05-12 21:25:00|250.53|247.73|250.57|247.77|250.67|247.87|250.24|247.44|0
1620855000000|2021-05-12 21:30:00|250.58|247.78|250.76|247.96|250.76|247.96|250.42|247.62|0
1620855300000|2021-05-12 21:35:00|250.74|247.94|250.88|248.08|251.05|248.25|250.74|247.94|0
1620855600000|2021-05-12 21:40:00|250.85|248.05|250.88|248.08|250.93|248.13|250.68|247.88|0
1620855900000|2021-05-12 21:45:00|250.89|248.09|250.8|248|250.89|248.09|250.66|247.86|0
1620856200000|2021-05-12 21:50:00|250.76|247.96|250.61|247.81|250.87|248.07|250.46|247.66|0
1620856500000|2021-05-12 21:55:00|250.59|247.79|249.86|247.06|250.62|247.82|249.68|246.88|0
1620856800000|2021-05-12 22:00:00|250.03|247.23|248.08|245.28|250.03|247.23|247.86|245.06|0
1620857100000|2021-05-12 22:05:00|248.19|245.39|247.47|244.67|248.3|245.5|246.97|244.17|0
1620857400000|2021-05-12 22:10:00|247.41|244.61|246.64|243.84|247.41|244.61|246.53|243.73|0
1620857700000|2021-05-12 22:15:00|246.53|243.73|246.52|243.72|246.63|243.83|245.42|242.62|0
1620858000000|2021-05-12 22:20:00|246.47|243.67|247.41|244.61|247.63|244.83|246.41|243.61|0
1620858300000|2021-05-12 22:25:00|247.52|244.72|247.07|244.27|247.52|244.72|246.96|244.16|0
1620858600000|2021-05-12 22:30:00|246.96|244.16|246.41|243.61|246.96|244.16|246.36|243.56|0
1620858900000|2021-05-12 22:35:00|246.3|243.5|246.63|243.83|246.63|243.83|246.08|243.28|0
1620859200000|2021-05-12 22:40:00|246.74|243.94|246.07|243.27|246.74|243.94|245.96|243.16|0
1620859500000|2021-05-12 22:45:00|245.96|243.16|245.74|242.94|246.07|243.27|245.74|242.94|0
1620859800000|2021-05-12 22:50:00|245.85|243.05|246.29|243.49|246.9|244.1|245.74|242.94|0
1620860100000|2021-05-12 22:55:00|246.35|243.55|245.95|243.15|246.4|243.6|245.74|242.94|0
1620860400000|2021-05-12 23:00:00|246.06|243.26|245.95|243.15|246.62|243.82|245.84|243.04|0
1620860700000|2021-05-12 23:05:00|245.9|243.1|244.85|242.05|245.95|243.15|244.74|241.94|0
1620861000000|2021-05-12 23:10:00|244.91|242.11|244.96|242.16|245.29|242.49|244.63|241.83|0
1620861300000|2021-05-12 23:15:00|245.01|242.21|245.51|242.71|245.62|242.82|244.85|242.05|0
1620861600000|2021-05-12 23:20:00|245.56|242.76|245.5|242.7|246.06|243.26|245.5|242.7|0
1620861900000|2021-05-12 23:25:00|245.39|242.59|245.72|242.92|245.83|243.03|245.06|242.26|0
1620862200000|2021-05-12 23:30:00|245.78|242.98|245.72|242.92|246.71|243.91|245.72|242.92|0
1620862500000|2021-05-12 23:35:00|245.78|242.98|246.05|243.25|246.16|243.36|245.72|242.92|0
1620862800000|2021-05-12 23:40:00|246|243.2|245.83|243.03|246.71|243.91|245.72|242.92|0
1620863100000|2021-05-12 23:45:00|245.72|242.92|246.15|243.35|246.38|243.58|245.49|242.69|0
1620863400000|2021-05-12 23:50:00|246.21|243.41|245.27|242.47|246.26|243.46|245.05|242.25|0
1620863700000|2021-05-12 23:55:00|245.16|242.36|245.11|242.31|245.27|242.47|245.05|242.25|0
1620864000000|2021-05-13 00:00:00|244.83|242.03|244.06|241.26|245.05|242.25|243.95|241.15|0
1620864300000|2021-05-13 00:05:00|244.17|241.37|247.03|244.23|247.03|244.23|244.17|241.37|0
1620864600000|2021-05-13 00:10:00|246.92|244.12|246.81|244.01|248.8|246|246.59|243.79|0
1620864900000|2021-05-13 00:15:00|246.75|243.95|244.38|241.58|247.58|244.78|244.16|241.36|0
1620865200000|2021-05-13 00:20:00|244.27|241.47|243.28|240.48|244.27|241.47|242.74|239.94|0
1620865500000|2021-05-13 00:25:00|243.17|240.37|243.61|240.81|243.94|241.14|243.17|240.37|0
1620865800000|2021-05-13 00:30:00|243.5|240.7|243.06|240.26|244.27|241.47|243.06|240.26|0
1620866100000|2021-05-13 00:35:00|243.17|240.37|243.17|240.37|243.66|240.86|242.73|239.93|0
1620866400000|2021-05-13 00:40:00|243.28|240.48|241.85|239.05|243.49|240.69|241.85|239.05|0
1620866700000|2021-05-13 00:45:00|241.8|239|242.02|239.22|242.07|239.27|241.64|238.84|0
1620867000000|2021-05-13 00:50:00|241.96|239.16|242.61|239.81|242.61|239.81|241.63|238.83|0
1620867300000|2021-05-13 00:55:00|242.45|239.65|242.67|239.87|243.16|240.36|242.29|239.49|0
1620867600000|2021-05-13 01:00:00|242.72|239.92|244.42|241.62|244.8|242|242.61|239.81|0
1620867900000|2021-05-13 01:05:00|244.36|241.56|244.36|241.56|244.69|241.89|243.81|241.01|0
1620868200000|2021-05-13 01:10:00|244.47|241.67|243.87|241.07|244.58|241.78|243.15|240.35|0
1620868500000|2021-05-13 01:15:00|243.81|241.01|242.6|239.8|244.3|241.5|241.95|239.15|0
1620868800000|2021-05-13 01:20:00|242.49|239.69|242.06|239.26|243.04|240.24|242.06|239.26|0
1620869100000|2021-05-13 01:25:00|242.16|239.36|241.84|239.04|242.6|239.8|241.62|238.82|0
1620869400000|2021-05-13 01:30:00|241.62|238.82|240.96|238.16|242.33|239.53|240.64|237.84|0
1620869700000|2021-05-13 01:35:00|241.02|238.22|241.61|238.81|242.22|239.42|240.8|238|0
1620870000000|2021-05-13 01:40:00|241.5|238.7|240.09|237.29|241.72|238.92|239.98|237.18|0
1620870300000|2021-05-13 01:45:00|240.31|237.51|241.12|238.32|241.45|238.65|240.2|237.4|0
1620870600000|2021-05-13 01:50:00|241.07|238.27|241.23|238.43|242.04|239.24|240.96|238.16|0
1620870900000|2021-05-13 01:55:00|241.17|238.37|240.74|237.94|241.61|238.81|240.63|237.83|0
1620871200000|2021-05-13 02:00:00|240.84|238.04|241.82|239.02|242.15|239.35|240.84|238.04|0
1620871500000|2021-05-13 02:05:00|241.93|239.13|241.82|239.02|242.47|239.67|240.95|238.15|0
1620871800000|2021-05-13 02:10:00|241.93|239.13|242.25|239.45|243.02|240.22|240.79|237.99|0
1620872100000|2021-05-13 02:15:00|242.14|239.34|242.25|239.45|242.42|239.62|241.6|238.8|0
1620872400000|2021-05-13 02:20:00|242.14|239.34|241.7|238.9|242.58|239.78|241.7|238.9|0
1620872700000|2021-05-13 02:25:00|241.59|238.79|241.59|238.79|241.92|239.12|241.27|238.47|0
1620873000000|2021-05-13 02:30:00|241.48|238.68|242.35|239.55|242.57|239.77|241.05|238.25|0
1620873300000|2021-05-13 02:35:00|242.46|239.66|241.92|239.12|242.9|240.1|241.75|238.95|0
1620873600000|2021-05-13 02:40:00|241.86|239.06|240.83|238.03|241.92|239.12|240.61|237.81|0
1620873900000|2021-05-13 02:45:00|240.77|237.97|241.15|238.35|241.59|238.79|240.66|237.86|0
1620874200000|2021-05-13 02:50:00|241.21|238.41|239.48|236.68|241.21|238.41|239.37|236.57|0
1620874500000|2021-05-13 02:55:00|239.43|236.63|239.69|236.89|240.02|237.22|239.37|236.57|0
1620874800000|2021-05-13 03:00:00|239.8|237|238.93|236.13|239.91|237.11|238.88|236.08|0
1620875100000|2021-05-13 03:05:00|238.82|236.02|239.15|236.35|239.42|236.62|238.77|235.97|0
1620875400000|2021-05-13 03:10:00|239.25|236.45|238.82|236.02|239.58|236.78|238.39|235.59|0
1620875700000|2021-05-13 03:15:00|238.93|236.13|239.79|236.99|239.79|236.99|238.49|235.69|0
1620876000000|2021-05-13 03:20:00|239.96|237.16|240.12|237.32|240.23|237.43|239.58|236.78|0
1620876300000|2021-05-13 03:25:00|240.23|237.43|239.9|237.1|240.44|237.64|239.46|236.66|0
1620876600000|2021-05-13 03:30:00|239.79|236.99|239.46|236.66|240.01|237.21|239.03|236.23|0
1620876900000|2021-05-13 03:35:00|239.52|236.72|240.17|237.37|240.22|237.42|239.35|236.55|0
1620877200000|2021-05-13 03:40:00|240.22|237.42|240.54|237.74|240.98|238.18|240|237.2|0
1620877500000|2021-05-13 03:45:00|240.65|237.85|241.2|238.4|241.2|238.4|240.27|237.47|0
1620877800000|2021-05-13 03:50:00|241.25|238.45|241.09|238.29|241.31|238.51|240.54|237.74|0
1620878100000|2021-05-13 03:55:00|241.19|238.39|240.76|237.96|241.3|238.5|240.65|237.85|0
1620878400000|2021-05-13 04:00:00|240.87|238.07|240.32|237.52|241.08|238.28|239.99|237.19|0
1620878700000|2021-05-13 04:05:00|240.43|237.63|240.48|237.68|240.53|237.73|240.1|237.3|0
1620879000000|2021-05-13 04:10:00|240.43|237.63|240.75|237.95|241.19|238.39|240.32|237.52|0
1620879300000|2021-05-13 04:15:00|240.64|237.84|240.42|237.62|240.75|237.95|240.31|237.51|0
1620879600000|2021-05-13 04:20:00|240.53|237.73|241.18|238.38|241.29|238.49|240.31|237.51|0
1620879900000|2021-05-13 04:25:00|241.24|238.44|240.74|237.94|241.29|238.49|240.63|237.83|0
1620880200000|2021-05-13 04:30:00|240.69|237.89|240.09|237.29|240.96|238.16|239.98|237.18|0
1620880500000|2021-05-13 04:35:00|240.31|237.51|240.63|237.83|240.74|237.94|240.09|237.29|0
1620880800000|2021-05-13 04:40:00|240.74|237.94|241.12|238.32|241.28|238.48|240.74|237.94|0
1620881100000|2021-05-13 04:45:00|241.06|238.26|241.39|238.59|241.39|238.59|240.63|237.83|0
1620881400000|2021-05-13 04:50:00|241.28|238.48|240.73|237.93|241.39|238.59|240.62|237.82|0
1620881700000|2021-05-13 04:55:00|240.62|237.82|240.51|237.71|240.84|238.04|240.4|237.6|0
1620882000000|2021-05-13 05:00:00|240.62|237.82|240.51|237.71|240.95|238.15|240.19|237.39|0
1620882300000|2021-05-13 05:05:00|240.62|237.82|240.73|237.93|241.27|238.47|240.46|237.66|0
1620882600000|2021-05-13 05:10:00|240.84|238.04|241.38|238.58|241.38|238.58|240.73|237.93|0
1620882900000|2021-05-13 05:15:00|241.6|238.8|241.92|239.12|242.75|239.95|241.38|238.58|0
1620883200000|2021-05-13 05:20:00|242.36|239.56|244.01|241.21|244.23|241.43|242.36|239.56|0
1620883500000|2021-05-13 05:25:00|243.9|241.1|246.01|243.21|246.9|244.1|243.68|240.88|0
1620883800000|2021-05-13 05:30:00|245.9|243.1|243.23|240.43|245.9|243.1|242.63|239.83|0
1620884100000|2021-05-13 05:35:00|243.12|240.32|242.46|239.66|243.45|240.65|242.35|239.55|0
1620884400000|2021-05-13 05:40:00|242.57|239.77|244.11|241.31|244.11|241.31|242.24|239.44|0
1620884700000|2021-05-13 05:45:00|244.22|241.42|245.43|242.63|245.54|242.74|243.78|240.98|0
1620885000000|2021-05-13 05:50:00|245.32|242.52|246.21|243.41|246.87|244.07|245.32|242.52|0
1620885300000|2021-05-13 05:55:00|246.37|243.57|246.54|243.74|246.82|244.02|245.65|242.85|0
1620885600000|2021-05-13 06:00:00|246.31|243.51|242.65|239.85|246.31|243.51|242.65|239.85|0
1620885900000|2021-05-13 06:05:00|242.76|239.96|240.67|237.87|242.98|240.18|240.01|237.21|0
1620886200000|2021-05-13 06:10:00|240.78|237.98|240.23|237.43|240.89|238.09|239.9|237.1|0
1620886500000|2021-05-13 06:15:00|240.12|237.32|241.21|238.41|241.21|238.41|240.12|237.32|0
1620886800000|2021-05-13 06:20:00|241.1|238.3|241.54|238.74|241.65|238.85|240.23|237.43|0
1620887100000|2021-05-13 06:25:00|241.65|238.85|241.43|238.63|241.98|239.18|240.99|238.19|0
1620887400000|2021-05-13 06:30:00|241.76|238.96|241.43|238.63|241.76|238.96|241.26|238.46|0
1620887700000|2021-05-13 06:35:00|241.32|238.52|240.99|238.19|241.75|238.95|240.99|238.19|0
1620888000000|2021-05-13 06:40:00|241.04|238.24|240.87|238.07|241.04|238.24|240|237.2|0
1620888300000|2021-05-13 06:45:00|240.98|238.18|241.31|238.51|241.31|238.51|240.82|238.02|0
1620888600000|2021-05-13 06:50:00|241.2|238.4|241.42|238.62|241.42|238.62|240.54|237.74|0
1620888900000|2021-05-13 06:55:00|241.31|238.51|242.95|240.15|243.4|240.6|241.31|238.51|0
1620889200000|2021-05-13 07:00:00|242.84|240.04|245.14|242.34|246.14|243.34|242.84|240.04|0
1620889500000|2021-05-13 07:05:00|244.94|242.54|244.72|242.32|245.94|243.54|244.6|242.2|0
1620889800000|2021-05-13 07:10:00|245.05|242.65|243.16|240.76|245.49|243.09|242.72|240.32|0
1620890100000|2021-05-13 07:15:00|243.27|240.87|243.38|240.98|244.27|241.87|242.5|240.1|0
1620890400000|2021-05-13 07:20:00|243.27|240.87|244.38|241.98|244.6|242.2|241.61|239.21|0
1620890700000|2021-05-13 07:25:00|244.49|242.09|245.49|243.09|245.71|243.31|244.43|242.03|0
1620891000000|2021-05-13 07:30:00|245.6|243.2|246.26|243.86|247.95|245.55|245.6|243.2|0
1620891300000|2021-05-13 07:35:00|246.49|244.09|248.9|246.5|249.18|246.78|246.26|243.86|0
1620891600000|2021-05-13 07:40:00|249.07|246.67|252.73|250.33|252.85|250.45|246.95|244.55|0
1620891900000|2021-05-13 07:45:00|252.62|250.22|253.46|251.06|253.46|251.06|251.32|248.92|0
1620892200000|2021-05-13 07:50:00|253.12|250.72|253.23|250.83|254.26|251.86|252.9|250.5|0
1620892500000|2021-05-13 07:55:00|253.46|251.06|254.03|251.63|254.31|251.91|252.56|250.16|0
1620892800000|2021-05-13 08:00:00|253.8|251.4|252.78|250.38|255.5|253.1|252.67|250.27|0
1620893100000|2021-05-13 08:05:00|252.89|250.49|254.02|251.62|254.14|251.74|251.42|249.02|0
1620893400000|2021-05-13 08:10:00|254.14|251.74|255.61|253.21|255.95|253.55|253.34|250.94|0
1620893700000|2021-05-13 08:15:00|255.27|252.87|254.59|252.19|255.84|253.44|253.45|251.05|0
1620894000000|2021-05-13 08:20:00|254.76|252.36|253.22|250.82|255.15|252.75|253|250.6|0
1620894300000|2021-05-13 08:25:00|253.34|250.94|254.13|251.73|254.92|252.52|253.11|250.71|0
1620894600000|2021-05-13 08:30:00|254.24|251.84|256.15|253.75|257.41|255.01|254.24|251.84|0
1620894900000|2021-05-13 08:35:00|256.27|253.87|257.95|255.55|259.53|257.13|256.27|253.87|0
1620895200000|2021-05-13 08:40:00|257.84|255.44|258.52|256.12|259.66|257.26|257.5|255.1|0
1620895500000|2021-05-13 08:45:00|258.29|255.89|261.15|258.75|261.15|258.75|258.29|255.89|0
1620895800000|2021-05-13 08:50:00|260.92|258.52|261.68|259.28|262.07|259.67|258.33|255.93|0
1620896100000|2021-05-13 08:55:00|261.63|259.23|256.64|254.24|261.8|259.4|256.53|254.13|0
1620896400000|2021-05-13 09:00:00|256.47|254.07|253.49|251.09|257.02|254.62|252.48|250.08|0
1620896700000|2021-05-13 09:05:00|253.6|251.2|254.05|251.65|254.62|252.22|253.37|250.97|0
1620897000000|2021-05-13 09:10:00|254.16|251.76|254.84|252.44|255.01|252.61|253.37|250.97|0
1620897300000|2021-05-13 09:15:00|254.73|252.33|255.29|252.89|256.89|254.49|254.61|252.21|0
1620897600000|2021-05-13 09:20:00|255.18|252.78|253.59|251.19|255.63|253.23|253.14|250.74|0
1620897900000|2021-05-13 09:25:00|253.37|250.97|252.35|249.95|253.37|250.97|252.01|249.61|0
1620898200000|2021-05-13 09:30:00|252.24|249.84|252.68|250.28|253.47|251.07|251.79|249.39|0
1620898500000|2021-05-13 09:35:00|252.8|250.4|252.68|250.28|253.59|251.19|252.57|250.17|0
1620898800000|2021-05-13 09:40:00|252.46|250.06|252.68|250.28|253.13|250.73|252.34|249.94|0
1620899100000|2021-05-13 09:45:00|252.45|250.05|252.74|250.34|252.9|250.5|252.23|249.83|0
1620899400000|2021-05-13 09:50:00|252.79|250.39|251.44|249.04|252.79|250.39|250.99|248.59|0
1620899700000|2021-05-13 09:55:00|251.21|248.81|253.8|251.4|254.14|251.74|250.99|248.59|0
1620900000000|2021-05-13 10:00:00|253.46|251.06|257.07|254.67|257.07|254.67|253.12|250.72|0
1620900300000|2021-05-13 10:05:00|257.19|254.79|256.9|254.5|258.21|255.81|256.62|254.22|0
1620900600000|2021-05-13 10:10:00|256.96|254.56|256.39|253.99|257.87|255.47|256.16|253.76|0
1620900900000|2021-05-13 10:15:00|256.45|254.05|255.59|253.19|256.45|254.05|254.91|252.51|0
1620901200000|2021-05-13 10:20:00|255.71|253.31|256.38|253.98|256.72|254.32|255.59|253.19|0
1620901500000|2021-05-13 10:25:00|256.27|253.87|255.02|252.62|256.84|254.44|254.23|251.83|0
1620901800000|2021-05-13 10:30:00|254.68|252.28|255.64|253.24|255.7|253.3|253.78|251.38|0
1620902100000|2021-05-13 10:35:00|255.59|253.19|254.17|251.77|256.04|253.64|254|251.6|0
1620902400000|2021-05-13 10:40:00|254.23|251.83|254.51|252.11|255.58|253.18|253.89|251.49|0
1620902700000|2021-05-13 10:45:00|254.56|252.16|255.92|253.52|255.92|253.52|254|251.6|0
1620903000000|2021-05-13 10:50:00|255.69|253.29|254.45|252.05|256.71|254.31|254.33|251.93|0
1620903300000|2021-05-13 10:55:00|254.39|251.99|253.66|251.26|254.62|252.22|253.21|250.81|0
1620903600000|2021-05-13 11:00:00|253.77|251.37|254.1|251.7|255.07|252.67|253.43|251.03|0
1620903900000|2021-05-13 11:05:00|254.39|251.99|254.33|251.93|254.78|252.38|253.99|251.59|0
1620904200000|2021-05-13 11:10:00|254.21|251.81|254.1|251.7|254.66|252.26|253.88|251.48|0
1620904500000|2021-05-13 11:15:00|254.16|251.76|252.08|249.68|254.66|252.26|252.08|249.68|0
1620904800000|2021-05-13 11:20:00|251.96|249.56|250.4|248|252.41|250.01|249.51|247.11|0
1620905100000|2021-05-13 11:25:00|250.28|247.88|245.74|243.34|251.21|248.81|245.51|243.11|0
1620905400000|2021-05-13 11:30:00|245.85|243.45|244.52|242.12|246.18|243.78|244.52|242.12|0
1620905700000|2021-05-13 11:35:00|244.4|242|243.12|240.72|244.4|242|241.63|239.23|0
1620906000000|2021-05-13 11:40:00|243.01|240.61|241.91|239.51|243.34|240.94|241.47|239.07|0
1620906300000|2021-05-13 11:45:00|241.52|239.12|243.67|241.27|244|241.6|241.52|239.12|0
1620906600000|2021-05-13 11:50:00|243.78|241.38|244|241.6|244.89|242.49|243.67|241.27|0
1620906900000|2021-05-13 11:55:00|243.67|241.27|244|241.6|244|241.6|243|240.6|0
1620907200000|2021-05-13 12:00:00|244.22|241.82|242.89|240.49|244.44|242.04|242.78|240.38|0
1620907500000|2021-05-13 12:05:00|243.11|240.71|241.35|238.95|243.77|241.37|241.24|238.84|0
1620907800000|2021-05-13 12:10:00|241.24|238.84|240.25|237.85|241.56|239.16|239.76|237.36|0
1620908100000|2021-05-13 12:15:00|240.36|237.96|240.96|238.56|241.12|238.72|240.03|237.63|0
1620908400000|2021-05-13 12:20:00|240.68|238.28|239.69|237.29|240.68|238.28|239.37|236.97|0
1620908700000|2021-05-13 12:25:00|240.02|237.62|241.01|238.61|241.01|238.61|239.58|237.18|0
1620909000000|2021-05-13 12:30:00|241.39|238.99|240.9|238.5|243.21|240.81|239.15|236.75|0
1620909300000|2021-05-13 12:35:00|241.01|238.61|239.8|237.4|241.44|239.04|239.03|236.63|0
1620909600000|2021-05-13 12:40:00|239.75|237.35|235.79|233.39|240.02|237.62|235.69|233.29|0
1620909900000|2021-05-13 12:45:00|235.9|233.5|237.32|234.92|237.32|234.92|235.69|233.29|0
1620910200000|2021-05-13 12:50:00|237.21|234.81|238.58|236.18|238.58|236.18|236.55|234.15|0
1620910500000|2021-05-13 12:55:00|238.41|236.01|238.08|235.68|238.57|236.17|237.21|234.81|0
1620910800000|2021-05-13 13:00:00|237.64|235.24|237.31|234.91|237.64|235.24|236.77|234.37|0
1620911100000|2021-05-13 13:05:00|237.2|234.8|236.44|234.04|237.53|235.13|236.44|234.04|0
1620911400000|2021-05-13 13:10:00|236.33|233.93|237.8|235.4|237.85|235.45|236.33|233.93|0
1620911700000|2021-05-13 13:15:00|237.74|235.34|236.22|233.82|238.18|235.78|236|233.6|0
1620912000000|2021-05-13 13:20:00|236.21|233.81|235.24|232.84|236.32|233.92|234.59|232.19|0
1620912300000|2021-05-13 13:25:00|235.34|232.94|236.1|233.7|236.97|234.57|235.34|232.94|0
1620912600000|2021-05-13 13:30:00|235.88|233.48|230.65|228.25|235.99|233.59|229.7|227.3|0
1620912900000|2021-05-13 13:35:00|230.75|228.35|230.64|228.24|230.75|228.35|227.35|224.95|0
1620913200000|2021-05-13 13:40:00|230.75|228.35|227.37|224.97|230.81|228.41|226.56|224.16|0
1620913500000|2021-05-13 13:45:00|226.84|224.44|227.79|225.39|227.9|225.5|225.25|222.85|0
1620913800000|2021-05-13 13:50:00|227.58|225.18|222.72|220.32|227.58|225.18|222.51|220.11|0
1620914100000|2021-05-13 13:55:00|222.41|220.01|220.23|217.83|222.72|220.32|220.13|217.73|0
1620914400000|2021-05-13 14:00:00|220.13|217.73|215.3|212.9|220.43|218.03|215.3|212.9|0
1620914700000|2021-05-13 14:05:00|214.88|212.48|218.44|216.04|219.05|216.65|214.68|212.28|0
1620915000000|2021-05-13 14:10:00|218.5|216.1|216.57|214.17|218.65|216.25|214.72|212.32|0
1620915300000|2021-05-13 14:15:00|216.16|213.76|216.16|213.76|216.57|214.17|214.82|212.42|0
1620915600000|2021-05-13 14:20:00|216.26|213.86|213.38|210.98|217.09|214.69|213.28|210.88|0
1620915900000|2021-05-13 14:25:00|213.59|211.19|214.2|211.8|216.16|213.76|213.28|210.88|0
1620916200000|2021-05-13 14:30:00|214|211.6|213.38|210.98|214.3|211.9|212.77|210.37|0
1620916500000|2021-05-13 14:35:00|213.48|211.08|214.09|211.69|215.02|212.62|213.28|210.88|0
1620916800000|2021-05-13 14:40:00|213.89|211.49|216.15|213.75|216.15|213.75|213.58|211.18|0
1620917100000|2021-05-13 14:45:00|216.25|213.85|214.3|211.9|216.25|213.85|213.58|211.18|0
1620917400000|2021-05-13 14:50:00|214.45|212.05|212.56|210.16|215.22|212.82|212.45|210.05|0
1620917700000|2021-05-13 14:55:00|212.51|210.11|212.28|209.88|213.65|211.25|210.93|208.53|0
1620918000000|2021-05-13 15:00:00|211.97|209.57|214.73|212.33|214.73|212.33|211.97|209.57|0
1620918300000|2021-05-13 15:05:00|214.93|212.53|216.68|214.28|217.19|214.79|214.42|212.02|0
1620918600000|2021-05-13 15:10:00|216.78|214.38|218.02|215.62|218.23|215.83|216.37|213.97|0
1620918900000|2021-05-13 15:15:00|218.23|215.83|216.57|214.17|218.75|216.35|216.36|213.96|0
1620919200000|2021-05-13 15:20:00|216.78|214.38|219.39|216.99|219.96|217.56|216.47|214.07|0
1620919500000|2021-05-13 15:25:00|219.49|217.09|221.65|219.25|222.07|219.67|217.95|215.55|0
1620919800000|2021-05-13 15:30:00|221.76|219.36|219.88|217.48|221.86|219.46|219.77|217.37|0
1620920100000|2021-05-13 15:35:00|220.19|217.79|218.01|215.61|220.92|218.52|217.91|215.51|0
1620920400000|2021-05-13 15:40:00|218.32|215.92|223.33|220.93|223.43|221.03|218.32|215.92|0
1620920700000|2021-05-13 15:45:00|223.22|220.82|220.7|218.3|223.96|221.56|220.7|218.3|0
1620921000000|2021-05-13 15:50:00|220.91|218.51|220.39|217.99|221.54|219.14|219.77|217.37|0
1620921300000|2021-05-13 15:55:00|220.29|217.89|222.37|219.97|223.11|220.71|219.87|217.47|0
1620921600000|2021-05-13 16:00:00|222.22|219.82|221.38|218.98|222.48|220.08|219.14|216.74|0
1620921900000|2021-05-13 16:05:00|221.43|219.03|219.09|216.69|221.74|219.34|219.09|216.69|0
1620922200000|2021-05-13 16:10:00|218.62|216.22|218.1|215.7|218.72|216.32|217.58|215.18|0
1620922500000|2021-05-13 16:15:00|218.2|215.8|218.72|216.32|218.72|216.32|217.27|214.87|0
1620922800000|2021-05-13 16:20:00|218.82|216.42|220.17|217.77|220.17|217.77|218.41|216.01|0
1620923100000|2021-05-13 16:25:00|220.07|217.67|217.89|215.49|220.07|217.67|217.47|215.07|0
1620923400000|2021-05-13 16:30:00|217.68|215.28|216.13|213.73|217.68|215.28|216.03|213.63|0
1620923700000|2021-05-13 16:35:00|216.19|213.79|217.98|215.58|218.09|215.69|215.93|213.53|0
1620924000000|2021-05-13 16:40:00|218.19|215.79|218.4|216|219.23|216.83|217.47|215.07|0
1620924300000|2021-05-13 16:45:00|218.5|216.1|216.85|214.45|218.5|216.1|216.85|214.45|0
1620924600000|2021-05-13 16:50:00|216.74|214.34|218.7|216.3|219.64|217.24|216.33|213.93|0
1620924900000|2021-05-13 16:55:00|218.6|216.2|221.3|218.9|222.56|220.16|218.5|216.1|0
1620925200000|2021-05-13 17:00:00|221.09|218.69|221.2|218.8|223.72|221.32|220.99|218.59|0
1620925500000|2021-05-13 17:05:00|220.88|218.48|220.46|218.06|222.93|220.53|220.05|217.65|0
1620925800000|2021-05-13 17:10:00|220.57|218.17|219.68|217.28|221.09|218.69|219.52|217.12|0
1620926100000|2021-05-13 17:15:00|219.52|217.12|222.66|220.26|222.87|220.47|218.8|216.4|0
1620926400000|2021-05-13 17:20:00|222.76|220.36|225.61|223.21|225.72|223.32|222.24|219.84|0
1620926700000|2021-05-13 17:25:00|225.29|222.89|224.55|222.15|226.35|223.95|223.81|221.41|0
1620927000000|2021-05-13 17:30:00|224.65|222.25|228.48|226.08|228.48|226.08|223.81|221.41|0
1620927300000|2021-05-13 17:35:00|228.54|226.14|228.58|226.18|231.15|228.75|225.69|223.29|0
1620927600000|2021-05-13 17:40:00|228.47|226.07|227.19|224.79|228.79|226.39|227.19|224.79|0
1620927900000|2021-05-13 17:45:00|226.66|224.26|229.11|226.71|229.54|227.14|226.23|223.83|0
1620928200000|2021-05-13 17:50:00|229|226.6|223.02|220.62|229|226.6|222.7|220.3|0
1620928500000|2021-05-13 17:55:00|222.91|220.51|223.23|220.83|223.33|220.93|222.07|219.67|0
1620928800000|2021-05-13 18:00:00|222.8|220.4|219.23|216.83|222.8|220.4|218.91|216.51|0
1620929100000|2021-05-13 18:05:00|218.91|216.51|216.02|213.62|221.48|219.08|214.67|212.27|0
1620929400000|2021-05-13 18:10:00|215.91|213.51|214.25|211.85|215.91|213.51|213.74|211.34|0
1620929700000|2021-05-13 18:15:00|214.56|212.16|215.39|212.99|215.81|213.41|214.15|211.75|0
1620930000000|2021-05-13 18:20:00|215.08|212.68|213.43|211.03|215.08|212.68|212.71|210.31|0
1620930300000|2021-05-13 18:25:00|213.32|210.92|212.29|209.89|214.3|211.9|212.09|209.69|0
1620930600000|2021-05-13 18:30:00|211.88|209.48|212.09|209.69|214.86|212.46|211.02|208.62|0
1620930900000|2021-05-13 18:35:00|211.89|209.49|211.07|208.67|211.89|209.49|210.45|208.05|0
1620931200000|2021-05-13 18:40:00|211.17|208.77|210.45|208.05|211.58|209.18|207.38|204.98|0
1620931500000|2021-05-13 18:45:00|210.61|208.21|211.06|208.66|212.19|209.79|210.25|207.85|0
1620931800000|2021-05-13 18:50:00|211.11|208.71|211.16|208.76|212.6|210.2|210.75|208.35|0
1620932100000|2021-05-13 18:55:00|211.06|208.66|212.49|210.09|212.49|210.09|210.85|208.45|0
1620932400000|2021-05-13 19:00:00|212.18|209.78|211.26|208.86|212.59|210.19|209.53|207.13|0
1620932700000|2021-05-13 19:05:00|210.85|208.45|209.22|206.82|211.36|208.96|209.22|206.82|0
1620933000000|2021-05-13 19:10:00|209.02|206.62|211.87|209.47|212.79|210.39|209.02|206.62|0
1620933300000|2021-05-13 19:15:00|211.97|209.57|211.97|209.57|212.17|209.77|210.44|208.04|0
1620933600000|2021-05-13 19:20:00|211.76|209.36|212.89|210.49|214.53|212.13|211.2|208.8|0
1620933900000|2021-05-13 19:25:00|212.79|210.39|211.25|208.85|212.79|210.39|210.95|208.55|0
1620934200000|2021-05-13 19:30:00|211.05|208.65|208.95|206.55|211.2|208.8|208.64|206.24|0
1620934500000|2021-05-13 19:35:00|209.1|206.7|208.59|206.19|209.86|207.46|208.34|205.94|0
1620934800000|2021-05-13 19:40:00|208.64|206.24|207.63|205.23|209.65|207.25|207.58|205.18|0
1620935100000|2021-05-13 19:45:00|207.83|205.43|208.94|206.54|209.24|206.84|207.63|205.23|0
1620935400000|2021-05-13 19:50:00|210.46|208.06|212.3|209.9|212.56|210.16|209.45|207.05|0
1620935700000|2021-05-13 19:55:00|212.61|210.21|214.36|211.96|215.29|212.89|212.2|209.8|0
1620936000000|2021-05-13 20:00:00|215.19|212.79|215.5|213.1|216.02|213.62|214.46|212.06|0
1620936300000|2021-05-13 20:05:00|215.6|213.2|215.91|213.51|216.64|214.24|214.77|212.37|0
1620936600000|2021-05-13 20:10:00|215.81|213.41|217.22|214.82|217.69|215.29|215.34|212.94|0
1620936900000|2021-05-13 20:15:00|217.27|214.87|217.51|214.71|217.63|214.87|217.27|214.51|0
1620937200000|2021-05-13 20:20:00|217.49|214.69|217.35|214.55|217.51|214.71|217.32|214.52|0
1620937500000|2021-05-13 20:25:00|217.37|214.57|217.25|214.45|217.66|214.86|217.25|214.45|0
1620937800000|2021-05-13 20:30:00|217.21|214.41|216.48|213.68|217.21|214.41|216.48|213.68|0
1620938100000|2021-05-13 20:35:00|216.58|213.78|216.79|213.99|217.1|214.3|216.58|213.78|0
1620938400000|2021-05-13 20:40:00|216.69|213.89|216.06|213.26|216.69|213.89|216.06|213.26|0
1620938700000|2021-05-13 20:45:00|216.27|213.47|215.54|212.74|216.27|213.47|215.23|212.43|0
1620939000000|2021-05-13 20:50:00|215.65|212.85|215.54|212.74|215.75|212.95|215.23|212.43|0
1620939300000|2021-05-13 20:55:00|215.44|212.64|214.71|211.91|215.64|212.84|214.51|211.71|0
1620939600000|2021-05-13 21:00:00|214.8|212|214.47|211.67|214.91|212.11|214.44|211.64|0
1620939900000|2021-05-13 21:05:00|214.51|211.71|214.4|211.6|214.51|211.71|214.33|211.53|0
1620940200000|2021-05-13 21:10:00|214.42|211.62|214.54|211.74|214.63|211.83|214.42|211.62|0
1620940500000|2021-05-13 21:15:00|214.51|211.71|214.33|211.53|214.61|211.81|214.25|211.45|0
1620940800000|2021-05-13 21:20:00|214.47|211.67|214.41|211.61|214.58|211.78|214.22|211.42|0
1620941100000|2021-05-13 21:25:00|214.44|211.64|215.03|212.23|215.03|212.23|214.35|211.55|0
1620941400000|2021-05-13 21:30:00|215.07|212.27|215|212.2|215.09|212.29|214.91|212.11|0
1620941700000|2021-05-13 21:35:00|214.97|212.17|214.85|212.05|215.15|212.35|214.81|212.01|0
1620942000000|2021-05-13 21:40:00|214.92|212.12|214.99|212.19|215.15|212.35|214.65|211.85|0
1620942300000|2021-05-13 21:45:00|214.96|212.16|214.94|212.14|215.08|212.28|214.92|212.12|0
1620942600000|2021-05-13 21:50:00|214.93|212.13|214.94|212.14|215.11|212.31|214.93|212.13|0
1620942900000|2021-05-13 21:55:00|214.93|212.13|214.54|211.74|214.94|212.14|214.45|211.65|0
1620943200000|2021-05-13 22:00:00|214.28|211.48|214.32|211.52|215.25|212.45|214.28|211.48|0
1620943500000|2021-05-13 22:05:00|214.22|211.42|214.22|211.42|214.53|211.73|214.22|211.42|0
1620943800000|2021-05-13 22:10:00|214.32|211.52|214.63|211.83|214.84|212.04|214.32|211.52|0
1620944100000|2021-05-13 22:15:00|214.53|211.73|214.52|211.72|214.53|211.73|214.32|211.52|0
1620944400000|2021-05-13 22:20:00|214.63|211.83|215.35|212.55|215.35|212.55|214.52|211.72|0
1620944700000|2021-05-13 22:25:00|215.55|212.75|215.66|212.86|215.76|212.96|215.35|212.55|0
1620945000000|2021-05-13 22:30:00|215.55|212.75|215.34|212.54|215.76|212.96|215.24|212.44|0
1620945300000|2021-05-13 22:35:00|215.55|212.75|215.55|212.75|215.65|212.85|215.34|212.54|0
1620945600000|2021-05-13 22:40:00|215.6|212.8|215.13|212.33|215.65|212.85|215.13|212.33|0
1620945900000|2021-05-13 22:45:00|215.03|212.23|215.03|212.23|215.13|212.33|214.93|212.13|0
1620946200000|2021-05-13 22:50:00|215.18|212.38|214.41|211.61|215.23|212.43|214.41|211.61|0
1620946500000|2021-05-13 22:55:00|214.61|211.81|215.13|212.33|215.23|212.43|214.56|211.76|0
1620946800000|2021-05-13 23:00:00|215.08|212.28|215.33|212.53|215.33|212.53|215.02|212.22|0
1620947100000|2021-05-13 23:05:00|215.23|212.43|215.38|212.58|215.43|212.63|215.12|212.32|0
1620947400000|2021-05-13 23:10:00|215.33|212.53|215.74|212.94|215.74|212.94|215.23|212.43|0
1620947700000|2021-05-13 23:15:00|215.64|212.84|214.81|212.01|215.64|212.84|214.81|212.01|0
1620948000000|2021-05-13 23:20:00|214.71|211.91|213.47|210.67|214.81|212.01|213.47|210.67|0
1620948300000|2021-05-13 23:25:00|213.37|210.57|214.08|211.28|214.19|211.39|213.16|210.36|0
1620948600000|2021-05-13 23:30:00|213.98|211.18|213.52|210.72|213.98|211.18|212.95|210.15|0
1620948900000|2021-05-13 23:35:00|213.46|210.66|215.73|212.93|216.77|213.97|213.46|210.66|0
1620949200000|2021-05-13 23:40:00|215.83|213.03|213.97|211.17|215.83|213.03|213.77|210.97|0
1620949500000|2021-05-13 23:45:00|213.93|211.13|213.72|210.92|214.18|211.38|212.95|210.15|0
1620949800000|2021-05-13 23:50:00|213.66|210.86|213.35|210.55|214.08|211.28|213.25|210.45|0
1620950100000|2021-05-13 23:55:00|213.41|210.61|213.56|210.76|213.56|210.76|213.05|210.25|0
1620950400000|2021-05-14 00:00:00|213.45|210.65|213.04|210.24|214.17|211.37|212.94|210.14|0
1620950700000|2021-05-14 00:05:00|212.94|210.14|213.66|210.86|213.66|210.86|212.53|209.73|0
1620951000000|2021-05-14 00:10:00|213.71|210.91|213.65|210.85|214.07|211.27|213.35|210.55|0
1620951300000|2021-05-14 00:15:00|213.5|210.7|212.63|209.83|213.5|210.7|212.22|209.42|0
1620951600000|2021-05-14 00:20:00|212.52|209.72|213.03|210.23|213.34|210.54|212.32|209.52|0
1620951900000|2021-05-14 00:25:00|213.09|210.29|213.34|210.54|213.96|211.16|212.68|209.88|0
1620952200000|2021-05-14 00:30:00|213.24|210.44|212.83|210.03|213.85|211.05|212.83|210.03|0
1620952500000|2021-05-14 00:35:00|212.88|210.08|212.52|209.72|212.88|210.08|211.9|209.1|0
1620952800000|2021-05-14 00:40:00|212.62|209.82|212.21|209.41|212.72|209.92|212.11|209.31|0
1620953100000|2021-05-14 00:45:00|212.11|209.31|212.21|209.41|212.51|209.71|211.7|208.9|0
1620953400000|2021-05-14 00:50:00|212.1|209.3|211.28|208.48|212.1|209.3|211.28|208.48|0
1620953700000|2021-05-14 00:55:00|211.18|208.38|210.93|208.13|211.39|208.59|210.57|207.77|0
1620954000000|2021-05-14 01:00:00|210.88|208.08|210.16|207.36|210.98|208.18|209.96|207.16|0
1620954300000|2021-05-14 01:05:00|210.22|207.42|210.97|208.17|211.08|208.28|210.16|207.36|0
1620954600000|2021-05-14 01:10:00|211.08|208.28|210.46|207.66|211.08|208.28|210.36|207.56|0
1620954900000|2021-05-14 01:15:00|210.56|207.76|209.75|206.95|210.82|208.02|209.75|206.95|0
1620955200000|2021-05-14 01:20:00|209.65|206.85|209.5|206.7|209.75|206.95|209.14|206.34|0
1620955500000|2021-05-14 01:25:00|209.34|206.54|209.19|206.39|209.55|206.75|208.74|205.94|0
1620955800000|2021-05-14 01:30:00|209.14|206.34|209.85|207.05|210.05|207.25|208.94|206.14|0
1620956100000|2021-05-14 01:35:00|209.95|207.15|210.76|207.96|211.17|208.37|209.95|207.15|0
1620956400000|2021-05-14 01:40:00|210.86|208.06|211.37|208.57|211.47|208.67|210.45|207.65|0
1620956700000|2021-05-14 01:45:00|211.47|208.67|212.23|209.43|212.28|209.48|211.26|208.46|0
1620957000000|2021-05-14 01:50:00|212.39|209.59|211.46|208.66|212.39|209.59|211.46|208.66|0
1620957300000|2021-05-14 01:55:00|211.52|208.72|210.34|207.54|211.57|208.77|210.29|207.49|0
1620957600000|2021-05-14 02:00:00|210.24|207.44|210.65|207.85|210.85|208.05|209.73|206.93|0
1620957900000|2021-05-14 02:05:00|210.75|207.95|210.95|208.15|211.46|208.66|210.29|207.49|0
1620958200000|2021-05-14 02:10:00|211.05|208.25|209.93|207.13|211.05|208.25|209.93|207.13|0
1620958500000|2021-05-14 02:15:00|209.83|207.03|210.84|208.04|210.84|208.04|209.83|207.03|0
1620958800000|2021-05-14 02:20:00|210.74|207.94|210.43|207.63|210.74|207.94|210.13|207.33|0
1620959100000|2021-05-14 02:25:00|210.39|207.59|210.64|207.84|210.74|207.94|209.93|207.13|0
1620959400000|2021-05-14 02:30:00|210.53|207.73|210.53|207.73|210.53|207.73|209.82|207.02|0
1620959700000|2021-05-14 02:35:00|210.63|207.83|212.26|209.46|212.37|209.57|210.23|207.43|0
1620960000000|2021-05-14 02:40:00|212.37|209.57|211.55|208.75|212.37|209.57|211.24|208.44|0
1620960300000|2021-05-14 02:45:00|211.44|208.64|211.14|208.34|211.95|209.15|211.09|208.29|0
1620960600000|2021-05-14 02:50:00|211.19|208.39|211.09|208.29|211.44|208.64|210.73|207.93|0
1620960900000|2021-05-14 02:55:00|211.03|208.23|210.88|208.08|211.34|208.54|210.73|207.93|0
1620961200000|2021-05-14 03:00:00|210.93|208.13|210.42|207.62|210.93|208.13|209.76|206.96|0
1620961500000|2021-05-14 03:05:00|210.32|207.52|209.91|207.11|210.82|208.02|209.91|207.11|0
1620961800000|2021-05-14 03:10:00|210.01|207.21|208.79|205.99|210.01|207.21|208.79|205.99|0
1620962100000|2021-05-14 03:15:00|208.59|205.79|208.49|205.69|208.79|205.99|208.29|205.49|0
1620962400000|2021-05-14 03:20:00|208.39|205.59|207.98|205.18|208.39|205.59|207.68|204.88|0
1620962700000|2021-05-14 03:25:00|206.76|203.96|207.46|204.66|207.56|204.76|206.66|203.86|0
1620963000000|2021-05-14 03:30:00|207.41|204.61|206.85|204.05|207.46|204.66|206.75|203.95|0
1620963300000|2021-05-14 03:35:00|206.91|204.11|207.46|204.66|207.66|204.86|206.85|204.05|0
1620963600000|2021-05-14 03:40:00|207.56|204.76|207.15|204.35|207.66|204.86|207.15|204.35|0
1620963900000|2021-05-14 03:45:00|207.05|204.25|207.15|204.35|207.25|204.45|206.85|204.05|0
1620964200000|2021-05-14 03:50:00|207.2|204.4|207.55|204.75|207.85|205.05|207.05|204.25|0
1620964500000|2021-05-14 03:55:00|207.65|204.85|207.45|204.65|207.75|204.95|207.15|204.35|0
1620964800000|2021-05-14 04:00:00|207.35|204.55|207.3|204.5|207.35|204.55|206.79|203.99|0
1620965100000|2021-05-14 04:05:00|207.24|204.44|207.09|204.29|207.24|204.44|206.84|204.04|0
1620965400000|2021-05-14 04:10:00|207.04|204.24|206.64|203.84|207.04|204.24|206.43|203.63|0
1620965700000|2021-05-14 04:15:00|206.59|203.79|206.94|204.14|206.99|204.19|206.53|203.73|0
1620966000000|2021-05-14 04:20:00|206.99|204.19|207.03|204.23|207.14|204.34|206.83|204.03|0
1620966300000|2021-05-14 04:25:00|206.99|204.19|207.33|204.53|207.64|204.84|206.99|204.19|0
1620966600000|2021-05-14 04:30:00|207.44|204.64|207.33|204.53|207.64|204.84|206.93|204.13|0
1620966900000|2021-05-14 04:35:00|207.23|204.43|207.53|204.73|207.69|204.89|207.13|204.33|0
1620967200000|2021-05-14 04:40:00|207.43|204.63|208.14|205.34|208.19|205.39|207.33|204.53|0
1620967500000|2021-05-14 04:45:00|208.04|205.24|207.48|204.68|208.04|205.24|207.43|204.63|0
1620967800000|2021-05-14 04:50:00|207.43|204.63|207.63|204.83|207.63|204.83|207.22|204.42|0
1620968100000|2021-05-14 04:55:00|207.53|204.73|207.63|204.83|207.73|204.93|207.22|204.42|0
1620968400000|2021-05-14 05:00:00|207.42|204.62|207.12|204.32|207.62|204.82|206.97|204.17|0
1620968700000|2021-05-14 05:05:00|207.22|204.42|207.12|204.32|207.42|204.62|206.82|204.02|0
1620969000000|2021-05-14 05:10:00|207.17|204.37|205.71|202.91|207.42|204.62|205.71|202.91|0
1620969300000|2021-05-14 05:15:00|205.61|202.81|206.21|203.41|206.21|203.41|205.01|202.21|0
1620969600000|2021-05-14 05:20:00|206.31|203.51|206.51|203.71|206.71|203.91|206.21|203.41|0
1620969900000|2021-05-14 05:25:00|206.41|203.61|206|203.2|206.41|203.61|205.3|202.5|0
1620970200000|2021-05-14 05:30:00|205.95|203.15|206.4|203.6|206.5|203.7|205.6|202.8|0
1620970500000|2021-05-14 05:35:00|206.45|203.65|206.5|203.7|206.7|203.9|206|203.2|0
1620970800000|2021-05-14 05:40:00|206.6|203.8|206.65|203.85|206.9|204.1|206.2|203.4|0
1620971100000|2021-05-14 05:45:00|206.7|203.9|205.69|202.89|206.8|204|205.69|202.89|0
1620971400000|2021-05-14 05:50:00|205.79|202.99|205.69|202.89|205.99|203.19|205.39|202.59|0
1620971700000|2021-05-14 05:55:00|205.59|202.79|205.29|202.49|205.99|203.19|204.99|202.19|0
1620972000000|2021-05-14 06:00:00|205.39|202.59|207.2|204.4|208|205.2|205.39|202.59|0
1620972300000|2021-05-14 06:05:00|207.3|204.5|207.35|204.55|207.5|204.7|206.79|203.99|0
1620972600000|2021-05-14 06:10:00|207.4|204.6|207.09|204.29|208|205.2|207.09|204.29|0
1620972900000|2021-05-14 06:15:00|207.19|204.39|207.29|204.49|207.8|205|207.09|204.29|0
1620973200000|2021-05-14 06:20:00|207.39|204.59|207.89|205.09|208|205.2|207.29|204.49|0
1620973500000|2021-05-14 06:25:00|208|205.2|207.39|204.59|208.2|205.4|207.09|204.29|0
1620973800000|2021-05-14 06:30:00|207.49|204.69|207.08|204.28|207.79|204.99|207.03|204.23|0
1620974100000|2021-05-14 06:35:00|207.18|204.38|206.48|203.68|207.39|204.59|206.38|203.58|0
1620974400000|2021-05-14 06:40:00|206.38|203.58|205.87|203.07|206.48|203.68|205.87|203.07|0
1620974700000|2021-05-14 06:45:00|205.77|202.97|204.27|201.47|205.87|203.07|204.27|201.47|0
1620975000000|2021-05-14 06:50:00|204.37|201.57|204.27|201.47|204.57|201.77|203.97|201.17|0
1620975300000|2021-05-14 06:55:00|204.22|201.42|204.26|201.46|204.52|201.72|203.97|201.17|0
1620975600000|2021-05-14 07:00:00|204.36|201.56|204.77|201.97|207.8|205|204.12|201.32|0
1620975900000|2021-05-14 07:05:00|204.62|202.22|205.02|202.62|205.02|202.62|204.02|201.62|0
1620976200000|2021-05-14 07:10:00|205.12|202.72|204.72|202.32|205.12|202.72|204.22|201.82|0
1620976500000|2021-05-14 07:15:00|204.62|202.22|205.87|203.47|206.73|204.33|204.62|202.22|0
1620976800000|2021-05-14 07:20:00|205.82|203.42|206.22|203.82|206.42|204.02|205.32|202.92|0
1620977100000|2021-05-14 07:25:00|206.17|203.77|207.02|204.62|207.13|204.73|206.02|203.62|0
1620977400000|2021-05-14 07:30:00|207.13|204.73|206.72|204.32|207.73|205.33|206.72|204.32|0
1620977700000|2021-05-14 07:35:00|206.92|204.52|206.31|203.91|207.63|205.23|206.27|203.87|0
1620978000000|2021-05-14 07:40:00|206.42|204.02|206.82|204.42|206.92|204.52|206.17|203.77|0
1620978300000|2021-05-14 07:45:00|206.92|204.52|207|204.6|207.64|205.24|206.41|204.01|0
1620978600000|2021-05-14 07:50:00|207.1|204.7|207.6|205.2|207.75|205.35|206.79|204.39|0
1620978900000|2021-05-14 07:55:00|207.5|205.1|207.25|204.85|207.9|205.5|207.09|204.69|0
1620979200000|2021-05-14 08:00:00|207.19|204.79|206.44|204.04|207.8|205.4|206.44|204.04|0
1620979500000|2021-05-14 08:05:00|206.39|203.99|207.49|205.09|207.7|205.3|206.29|203.89|0
1620979800000|2021-05-14 08:10:00|207.7|205.3|206.89|204.49|207.7|205.3|206.54|204.14|0
1620980100000|2021-05-14 08:15:00|207.09|204.69|205.93|203.53|207.19|204.79|205.88|203.48|0
1620980400000|2021-05-14 08:20:00|205.98|203.58|205.68|203.28|206.18|203.78|205.58|203.18|0
1620980700000|2021-05-14 08:25:00|205.78|203.38|205.67|203.27|206.28|203.88|205.67|203.27|0
1620981000000|2021-05-14 08:30:00|205.77|203.37|205.37|202.97|205.87|203.47|205.07|202.67|0
1620981300000|2021-05-14 08:35:00|205.27|202.87|204.72|202.32|205.27|202.87|204.37|201.97|0
1620981600000|2021-05-14 08:40:00|204.67|202.27|205.32|202.92|205.47|203.07|204.67|202.27|0
1620981900000|2021-05-14 08:45:00|205.27|202.87|204.97|202.57|205.47|203.07|204.57|202.17|0
1620982200000|2021-05-14 08:50:00|204.87|202.47|205.09|202.69|205.23|202.83|204.07|201.67|0
1620982500000|2021-05-14 08:55:00|205.23|202.83|205.13|202.73|205.33|202.93|204.83|202.43|0
1620982800000|2021-05-14 09:00:00|204.93|202.53|204.93|202.53|205.13|202.73|204.43|202.03|0
1620983100000|2021-05-14 09:05:00|204.83|202.43|204.03|201.63|204.93|202.53|203.93|201.53|0
1620983400000|2021-05-14 09:10:00|203.83|201.43|204.03|201.63|204.03|201.63|203.04|200.64|0
1620983700000|2021-05-14 09:15:00|203.93|201.53|201.96|199.56|204.03|201.63|201.46|199.06|0
1620984000000|2021-05-14 09:20:00|201.91|199.51|202.7|200.3|202.7|200.3|201.81|199.41|0
1620984300000|2021-05-14 09:25:00|202.6|200.2|202.7|200.3|202.7|200.3|202.35|199.95|0
1620984600000|2021-05-14 09:30:00|202.6|200.2|202.7|200.3|203.1|200.7|202.1|199.7|0
1620984900000|2021-05-14 09:35:00|202.8|200.4|202.69|200.29|203.09|200.69|202.55|200.15|0
1620985200000|2021-05-14 09:40:00|202.79|200.39|202.69|200.29|203.19|200.79|202.69|200.29|0
1620985500000|2021-05-14 09:45:00|202.59|200.19|202.79|200.39|202.99|200.59|202.39|199.99|0
1620985800000|2021-05-14 09:50:00|202.89|200.49|203.39|200.99|203.49|201.09|202.79|200.39|0
1620986100000|2021-05-14 09:55:00|203.44|201.04|203.58|201.18|204.08|201.68|203.29|200.89|0
1620986400000|2021-05-14 10:00:00|203.44|201.04|203.48|201.08|203.98|201.58|203.08|200.68|0
1620986700000|2021-05-14 10:05:00|203.78|201.38|204.08|201.68|204.08|201.68|203.38|200.98|0
1620987000000|2021-05-14 10:10:00|203.98|201.58|204.18|201.78|204.38|201.98|203.58|201.18|0
1620987300000|2021-05-14 10:15:00|204.23|201.83|203.97|201.57|204.28|201.88|203.87|201.47|0
1620987600000|2021-05-14 10:20:00|203.87|201.47|203.87|201.47|203.97|201.57|203.47|201.07|0
1620987900000|2021-05-14 10:25:00|203.92|201.52|203.67|201.27|203.97|201.57|203.42|201.02|0
1620988200000|2021-05-14 10:30:00|203.77|201.37|203.97|201.57|204.32|201.92|203.52|201.12|0
1620988500000|2021-05-14 10:35:00|204.02|201.62|204.47|202.07|204.77|202.37|203.97|201.57|0
1620988800000|2021-05-14 10:40:00|204.37|201.97|204.36|201.96|204.46|202.06|203.87|201.47|0
1620989100000|2021-05-14 10:45:00|204.46|202.06|203.76|201.36|204.46|202.06|203.76|201.36|0
1620989400000|2021-05-14 10:50:00|203.71|201.31|203.46|201.06|203.86|201.46|203.46|201.06|0
1620989700000|2021-05-14 10:55:00|203.26|200.86|204.46|202.06|204.46|202.06|203.26|200.86|0
1620990000000|2021-05-14 11:00:00|204.56|202.16|203.26|200.86|204.86|202.46|203.26|200.86|0
1620990300000|2021-05-14 11:05:00|203.36|200.96|203.06|200.66|203.76|201.36|202.76|200.36|0
1620990600000|2021-05-14 11:10:00|203.11|200.71|203.55|201.15|203.65|201.25|203.06|200.66|0
1620990900000|2021-05-14 11:15:00|203.65|201.25|203.85|201.45|204.15|201.75|203.45|201.05|0
1620991200000|2021-05-14 11:20:00|203.75|201.35|203.95|201.55|203.95|201.55|203.15|200.75|0
1620991500000|2021-05-14 11:25:00|204.05|201.65|202.95|200.55|204.15|201.75|202.95|200.55|0
1620991800000|2021-05-14 11:30:00|202.85|200.45|202.35|199.95|203.25|200.85|201.95|199.55|0
1620992100000|2021-05-14 11:35:00|202.6|200.2|203.14|200.74|203.24|200.84|202.5|200.1|0
1620992400000|2021-05-14 11:40:00|203.04|200.64|202.45|200.05|203.04|200.64|202.45|200.05|0
1620992700000|2021-05-14 11:45:00|202.35|199.95|203.14|200.74|203.24|200.84|202.15|199.75|0
1620993000000|2021-05-14 11:50:00|203.24|200.84|203.14|200.74|203.44|201.04|202.84|200.44|0
1620993300000|2021-05-14 11:55:00|203.09|200.69|202.94|200.54|203.34|200.94|202.74|200.34|0
1620993600000|2021-05-14 12:00:00|202.84|200.44|202.54|200.14|203.14|200.74|202.04|199.64|0
1620993900000|2021-05-14 12:05:00|202.64|200.24|202.83|200.43|203.23|200.83|202.44|200.04|0
1620994200000|2021-05-14 12:10:00|202.73|200.33|203.23|200.83|203.23|200.83|202.53|200.13|0
1620994500000|2021-05-14 12:15:00|203.03|200.63|202.93|200.53|203.23|200.83|202.73|200.33|0
1620994800000|2021-05-14 12:20:00|202.88|200.48|202.63|200.23|203.03|200.63|202.33|199.93|0
1620995100000|2021-05-14 12:25:00|202.73|200.33|203.02|200.62|203.18|200.78|202.33|199.93|0
1620995400000|2021-05-14 12:30:00|202.92|200.52|205.83|203.43|205.93|203.53|202.92|200.52|0
1620995700000|2021-05-14 12:35:00|205.93|203.53|206.13|203.73|207.44|205.04|205.52|203.12|0
1620996000000|2021-05-14 12:40:00|206.02|203.62|204.92|202.52|206.53|204.13|204.92|202.52|0
1620996300000|2021-05-14 12:45:00|205.02|202.62|204.51|202.11|205.02|202.62|204.31|201.91|0
1620996600000|2021-05-14 12:50:00|204.41|202.01|204.11|201.71|205.01|202.61|203.91|201.51|0
1620996900000|2021-05-14 12:55:00|204.01|201.61|203.41|201.01|204.01|201.61|202.91|200.51|0
1620997200000|2021-05-14 13:00:00|203.51|201.11|203.51|201.11|204.11|201.71|203.31|200.91|0
1620997500000|2021-05-14 13:05:00|203.61|201.21|202.91|200.51|203.71|201.31|202.61|200.21|0
1620997800000|2021-05-14 13:10:00|203.01|200.61|203.5|201.1|203.8|201.4|202.81|200.41|0
1620998100000|2021-05-14 13:15:00|203.4|201|204.45|202.05|204.5|202.1|203.4|201|0
1620998400000|2021-05-14 13:20:00|204.35|201.95|202.9|200.5|204.35|201.95|202.6|200.2|0
1620998700000|2021-05-14 13:25:00|202.95|200.55|202.6|200.2|203.6|201.2|202.6|200.2|0
1620999000000|2021-05-14 13:30:00|202.3|199.9|201.61|199.21|202.3|199.9|200.03|197.63|0
1620999300000|2021-05-14 13:35:00|201.31|198.91|199.56|197.16|201.61|199.21|198.27|195.87|0
1620999600000|2021-05-14 13:40:00|199.27|196.87|196.86|194.46|199.37|196.97|196.86|194.46|0
1620999900000|2021-05-14 13:45:00|196.57|194.17|195.88|193.48|196.76|194.36|195.49|193.09|0
1621000200000|2021-05-14 13:50:00|195.68|193.28|194.51|192.11|196.37|193.97|194.32|191.92|0
1621000500000|2021-05-14 13:55:00|194.61|192.21|192.86|190.46|194.9|192.5|192.86|190.46|0
1621000800000|2021-05-14 14:00:00|192.28|189.88|192.12|189.72|194.41|192.01|191.83|189.43|0
1621001100000|2021-05-14 14:05:00|192.22|189.82|194.36|191.96|194.55|192.15|192.03|189.63|0
1621001400000|2021-05-14 14:10:00|194.26|191.86|191.98|189.58|194.26|191.86|191.73|189.33|0
1621001700000|2021-05-14 14:15:00|191.93|189.53|192.41|190.01|193.09|190.69|191.83|189.43|0
1621002000000|2021-05-14 14:20:00|192.5|190.1|191.82|189.42|192.5|190.1|190.76|188.36|0
1621002300000|2021-05-14 14:25:00|191.63|189.23|193.37|190.97|193.37|190.97|190.67|188.27|0
1621002600000|2021-05-14 14:30:00|193.47|191.07|191.53|189.13|193.47|191.07|191.43|189.03|0
1621002900000|2021-05-14 14:35:00|191.63|189.23|193.76|191.36|193.76|191.36|191.34|188.94|0
1621003200000|2021-05-14 14:40:00|193.57|191.17|194.44|192.04|194.93|192.53|192.59|190.19|0
1621003500000|2021-05-14 14:45:00|194.05|191.65|191.33|188.93|194.05|191.65|191.33|188.93|0
1621003800000|2021-05-14 14:50:00|191.43|189.03|191.14|188.74|191.57|189.17|190.75|188.35|0
1621004100000|2021-05-14 14:55:00|191.09|188.69|190.9|188.5|191.33|188.93|190.08|187.68|0
1621004400000|2021-05-14 15:00:00|190.81|188.41|192.35|189.95|192.54|190.14|190.52|188.12|0
1621004700000|2021-05-14 15:05:00|192.15|189.75|192.34|189.94|192.34|189.94|191.19|188.79|0
1621005000000|2021-05-14 15:10:00|192.25|189.85|191.09|188.69|192.25|189.85|190.61|188.21|0
1621005300000|2021-05-14 15:15:00|190.9|188.5|190.51|188.11|190.9|188.5|190.03|187.63|0
1621005600000|2021-05-14 15:20:00|190.32|187.92|190.03|187.63|190.41|188.01|189.93|187.53|0
1621005900000|2021-05-14 15:25:00|189.93|187.53|190.12|187.72|190.41|188.01|189.45|187.05|0
1621006200000|2021-05-14 15:30:00|190.03|187.63|189.74|187.34|190.31|187.91|189.64|187.24|0
1621006500000|2021-05-14 15:35:00|189.64|187.24|189.45|187.05|190.02|187.62|189.35|186.95|0
1621006800000|2021-05-14 15:40:00|189.35|186.95|189.73|187.33|189.83|187.43|189.16|186.76|0
1621007100000|2021-05-14 15:45:00|189.64|187.24|189.64|187.24|189.73|187.33|189.25|186.85|0
1621007400000|2021-05-14 15:50:00|189.54|187.14|190.5|188.1|190.88|188.48|189.54|187.14|0
1621007700000|2021-05-14 15:55:00|190.4|188|190.49|188.09|190.78|188.38|190.07|187.67|0
1621008000000|2021-05-14 16:00:00|190.45|188.05|189.82|187.42|190.69|188.29|189.34|186.94|0
1621008300000|2021-05-14 16:05:00|189.72|187.32|189.53|187.13|189.82|187.42|189.15|186.75|0
1621008600000|2021-05-14 16:10:00|189.34|186.94|188.77|186.37|189.53|187.13|188.58|186.18|0
1621008900000|2021-05-14 16:15:00|188.67|186.27|188.38|185.98|189.05|186.65|188.29|185.89|0
1621009200000|2021-05-14 16:20:00|188.29|185.89|188.67|186.27|189.14|186.74|188|185.6|0
1621009500000|2021-05-14 16:25:00|188.86|186.46|188.47|186.07|188.86|186.46|188.28|185.88|0
1621009800000|2021-05-14 16:30:00|188.38|185.98|188|185.6|188.38|185.98|187.9|185.5|0
1621010100000|2021-05-14 16:35:00|188.09|185.69|188.57|186.17|188.95|186.55|188.09|185.69|0
1621010400000|2021-05-14 16:40:00|188.47|186.07|188.47|186.07|188.47|186.07|188.09|185.69|0
1621010700000|2021-05-14 16:45:00|188.37|185.97|187.71|185.31|188.47|186.07|187.61|185.21|0
1621011000000|2021-05-14 16:50:00|187.61|185.21|186.95|184.55|189.85|187.45|186.62|184.22|0
1621011300000|2021-05-14 16:55:00|186.9|184.5|186.52|184.12|187|184.6|186.43|184.03|0
1621011600000|2021-05-14 17:00:00|186.43|184.03|186.43|184.03|186.62|184.22|185.86|183.46|0
1621011900000|2021-05-14 17:05:00|186.47|184.07|186.52|184.12|186.8|184.4|186.33|183.93|0
1621012200000|2021-05-14 17:10:00|186.42|184.02|186.52|184.12|186.8|184.4|186.33|183.93|0
1621012500000|2021-05-14 17:15:00|186.61|184.21|186.89|184.49|187.08|184.68|186.52|184.12|0
1621012800000|2021-05-14 17:20:00|186.8|184.4|186.23|183.83|186.89|184.49|185.85|183.45|0
1621013100000|2021-05-14 17:25:00|186.13|183.73|185.94|183.54|186.23|183.83|185.75|183.35|0
1621013400000|2021-05-14 17:30:00|185.85|183.45|186.13|183.73|186.7|184.3|185.38|182.98|0
1621013700000|2021-05-14 17:35:00|186.22|183.82|186.13|183.73|186.51|184.11|185.85|183.45|0
1621014000000|2021-05-14 17:40:00|186.22|183.82|185.94|183.54|186.32|183.92|185.65|183.25|0
1621014300000|2021-05-14 17:45:00|186.03|183.63|185.84|183.44|186.5|184.1|185.75|183.35|0
1621014600000|2021-05-14 17:50:00|185.8|183.4|185.93|183.53|186.12|183.72|185.65|183.25|0
1621014900000|2021-05-14 17:55:00|185.84|183.44|185.74|183.34|185.93|183.53|185.37|182.97|0
1621015200000|2021-05-14 18:00:00|185.65|183.25|185.55|183.15|186.12|183.72|185.55|183.15|0
1621015500000|2021-05-14 18:05:00|185.46|183.06|184.28|181.88|185.46|183.06|184.19|181.79|0
1621015800000|2021-05-14 18:10:00|184.19|181.79|183.72|181.32|184.38|181.98|183.34|180.94|0
1621016100000|2021-05-14 18:15:00|183.62|181.22|183.81|181.41|184|181.6|183.53|181.13|0
1621016400000|2021-05-14 18:20:00|183.9|181.5|184.18|181.78|184.47|182.07|183.72|181.32|0
1621016700000|2021-05-14 18:25:00|184.09|181.69|184.09|181.69|184.37|181.97|183.71|181.31|0
1621017000000|2021-05-14 18:30:00|183.99|181.59|183.05|180.65|183.99|181.59|182.87|180.47|0
1621017300000|2021-05-14 18:35:00|183.15|180.75|181.2|178.8|183.24|180.84|180.83|178.43|0
1621017600000|2021-05-14 18:40:00|181.16|178.76|181.01|178.61|181.2|178.8|180.64|178.24|0
1621017900000|2021-05-14 18:45:00|180.97|178.57|180.26|177.86|181.01|178.61|180.17|177.77|0
1621018200000|2021-05-14 18:50:00|180.17|177.77|179.33|176.93|180.54|178.14|179.24|176.84|0
1621018500000|2021-05-14 18:55:00|179.24|176.84|180.17|177.77|180.73|178.33|179.15|176.75|0
1621018800000|2021-05-14 19:00:00|180.12|177.72|180.91|178.51|182.03|179.63|180.12|177.72|0
1621019100000|2021-05-14 19:05:00|180.96|178.56|180.82|178.42|181.43|179.03|180.54|178.14|0
1621019400000|2021-05-14 19:10:00|180.72|178.32|180.53|178.13|181.37|178.97|180.26|177.86|0
1621019700000|2021-05-14 19:15:00|180.63|178.23|180.62|178.22|180.63|178.23|179.79|177.39|0
1621020000000|2021-05-14 19:20:00|180.58|178.18|181.18|178.78|181.18|178.78|180.06|177.66|0
1621020300000|2021-05-14 19:25:00|181.09|178.69|180.9|178.5|181.56|179.16|180.72|178.32|0
1621020600000|2021-05-14 19:30:00|180.81|178.41|181.93|179.53|182.77|180.37|180.62|178.22|0
1621020900000|2021-05-14 19:35:00|181.83|179.43|182.21|179.81|182.77|180.37|181.37|178.97|0
1621021200000|2021-05-14 19:40:00|182.26|179.86|182.21|179.81|183.05|180.65|181.83|179.43|0
1621021500000|2021-05-14 19:45:00|182.49|180.09|180.99|178.59|182.58|180.18|180.8|178.4|0
1621021800000|2021-05-14 19:50:00|181.45|179.05|179.59|177.19|182.02|179.62|179.5|177.1|0
1621022100000|2021-05-14 19:55:00|179.68|177.28|183.52|181.12|183.52|181.12|179.68|177.28|0
1621022400000|2021-05-14 20:00:00|182.67|180.27|180.51|178.11|182.67|180.27|180.33|177.93|0
1621022700000|2021-05-14 20:05:00|180.61|178.21|180.33|177.93|180.61|178.21|179.86|177.46|0
1621023000000|2021-05-14 20:10:00|180.28|177.88|180.84|178.44|181.07|178.67|180.14|177.74|0
1621235100000|2021-05-17 07:05:00|183.58|181.18|183.39|180.99|183.67|181.27|183.2|180.8|0
1621235400000|2021-05-17 07:10:00|183.48|181.08|183.29|180.89|183.57|181.17|182.63|180.23|0
1621235700000|2021-05-17 07:15:00|183.57|181.17|185.27|182.87|185.37|182.97|183.57|181.17|0
1621236000000|2021-05-17 07:20:00|185.37|182.97|186.51|184.11|186.51|184.11|185.23|182.83|0
1621236300000|2021-05-17 07:25:00|186.32|183.92|186.22|183.82|186.6|184.2|185.89|183.49|0
1621236600000|2021-05-17 07:30:00|186.27|183.87|186.7|184.3|186.89|184.49|185.84|183.44|0
1621236900000|2021-05-17 07:35:00|186.6|184.2|187.08|184.68|187.17|184.77|186.12|183.72|0
1621237200000|2021-05-17 07:40:00|186.98|184.58|188.03|185.63|188.32|185.92|186.88|184.48|0
1621237500000|2021-05-17 07:45:00|187.94|185.54|188.41|186.01|188.99|186.59|187.93|185.53|0
1621237800000|2021-05-17 07:50:00|188.51|186.11|188.22|185.82|188.51|186.11|187.74|185.34|0
1621238100000|2021-05-17 07:55:00|188.17|185.77|187.83|185.43|188.41|186.01|187.55|185.15|0
1621238400000|2021-05-17 08:00:00|187.74|185.34|186.26|183.86|187.93|185.53|185.83|183.43|0
1621238700000|2021-05-17 08:05:00|186.21|183.81|186.3|183.9|186.68|184.28|185.92|183.52|0
1621239000000|2021-05-17 08:10:00|186.39|183.99|186.68|184.28|187.06|184.66|185.92|183.52|0
1621239300000|2021-05-17 08:15:00|186.58|184.18|187.05|184.65|188.74|186.34|184.73|182.33|0
1621239600000|2021-05-17 08:20:00|187.14|184.74|186.19|183.79|187.24|184.84|186.09|183.69|0
1621239900000|2021-05-17 08:25:00|186.28|183.88|186.28|183.88|186.66|184.26|186.09|183.69|0
1621240200000|2021-05-17 08:30:00|186.38|183.98|186.18|183.78|186.38|183.98|185.8|183.4|0
1621240500000|2021-05-17 08:35:00|186.09|183.69|185.71|183.31|186.28|183.88|185.61|183.21|0
1621240800000|2021-05-17 08:40:00|185.66|183.26|185.33|182.93|185.8|183.4|185.23|182.83|0
1621241100000|2021-05-17 08:45:00|185.42|183.02|185.51|183.11|185.8|183.4|185.32|182.92|0
1621241400000|2021-05-17 08:50:00|185.42|183.02|185.61|183.21|185.7|183.3|185.23|182.83|0
1621241700000|2021-05-17 08:55:00|185.51|183.11|185.51|183.11|185.8|183.4|185.51|183.11|0
1621242000000|2021-05-17 09:00:00|185.41|183.01|185.98|183.58|186.27|183.87|185.41|183.01|0
1621242300000|2021-05-17 09:05:00|186.08|183.68|186.17|183.77|186.65|184.25|185.89|183.49|0
1621242600000|2021-05-17 09:10:00|186.08|183.68|186.07|183.67|186.17|183.77|185.69|183.29|0
1621242900000|2021-05-17 09:15:00|186.12|183.72|186.45|184.05|186.55|184.15|185.84|183.44|0
1621243200000|2021-05-17 09:20:00|186.36|183.96|185.5|183.1|186.45|184.05|185.4|183|0
1621243500000|2021-05-17 09:25:00|185.4|183|185.4|183|186.07|183.67|185.4|183|0
1621243800000|2021-05-17 09:30:00|185.5|183.1|186.07|183.67|186.07|183.67|185.5|183.1|0
1621244100000|2021-05-17 09:35:00|186.16|183.76|186.44|184.04|186.44|184.04|185.73|183.33|0
1621244400000|2021-05-17 09:40:00|186.35|183.95|186.73|184.33|187.3|184.9|186.35|183.95|0
1621244700000|2021-05-17 09:45:00|186.82|184.42|186.34|183.94|186.87|184.47|186.06|183.66|0
1621245000000|2021-05-17 09:50:00|186.3|183.9|187.01|184.61|187.11|184.71|186.3|183.9|0
1621245300000|2021-05-17 09:55:00|187.11|184.71|187.01|184.61|187.3|184.9|186.82|184.42|0
1621245600000|2021-05-17 10:00:00|187.1|184.7|187.73|185.33|187.96|185.56|187.01|184.61|0
1621245900000|2021-05-17 10:05:00|187.68|185.28|187.86|185.46|188.01|185.61|187.48|185.08|0
1621246200000|2021-05-17 10:10:00|187.96|185.56|187.86|185.46|188.06|185.66|187.39|184.99|0
1621246500000|2021-05-17 10:15:00|187.96|185.56|188.05|185.65|188.44|186.04|187.86|185.46|0
1621246800000|2021-05-17 10:20:00|187.96|185.56|189.4|187|189.59|187.19|187.86|185.46|0
1621247100000|2021-05-17 10:25:00|189.5|187.1|189.69|187.29|189.78|187.38|189.02|186.62|0
1621247400000|2021-05-17 10:30:00|189.59|187.19|189.4|187|189.78|187.38|189.01|186.61|0
1621247700000|2021-05-17 10:35:00|189.35|186.95|189.49|187.09|189.88|187.48|189.11|186.71|0
1621248000000|2021-05-17 10:40:00|189.59|187.19|189.49|187.09|189.68|187.28|189.3|186.9|0
1621248300000|2021-05-17 10:45:00|189.54|187.14|189.49|187.09|189.78|187.38|189.39|186.99|0
1621248600000|2021-05-17 10:50:00|189.54|187.14|189.58|187.18|189.87|187.47|189.29|186.89|0
1621248900000|2021-05-17 10:55:00|189.63|187.23|190.06|187.66|190.25|187.85|189.58|187.18|0
1621249200000|2021-05-17 11:00:00|189.87|187.47|190.35|187.95|190.35|187.95|189.67|187.27|0
1621249500000|2021-05-17 11:05:00|190.44|188.04|188.9|186.5|190.49|188.09|188.9|186.5|0
1621249800000|2021-05-17 11:10:00|189|186.6|189.19|186.79|189.34|186.94|188.81|186.41|0
1621250100000|2021-05-17 11:15:00|189.14|186.74|188.71|186.31|189.28|186.88|188.52|186.12|0
1621250400000|2021-05-17 11:20:00|188.8|186.4|190.05|187.65|190.05|187.65|188.71|186.31|0
1621250700000|2021-05-17 11:25:00|190.15|187.75|190.24|187.84|190.92|188.52|190.05|187.65|0
1621251000000|2021-05-17 11:30:00|190.2|187.8|190.05|187.65|190.63|188.23|189.85|187.45|0
1621251300000|2021-05-17 11:35:00|189.95|187.55|189.76|187.36|189.95|187.55|189.37|186.97|0
1621251600000|2021-05-17 11:40:00|189.81|187.41|190.33|187.93|190.82|188.42|189.76|187.36|0
1621251900000|2021-05-17 11:45:00|190.43|188.03|191.49|189.09|191.59|189.19|190.43|188.03|0
1621252200000|2021-05-17 11:50:00|191.59|189.19|192.31|189.91|192.7|190.3|190.89|188.49|0
1621252500000|2021-05-17 11:55:00|192.22|189.82|192.31|189.91|192.51|190.11|191.92|189.52|0
1621252800000|2021-05-17 12:00:00|192.36|189.96|191.53|189.13|192.8|190.4|191.44|189.04|0
1621253100000|2021-05-17 12:05:00|191.63|189.23|191.53|189.13|191.73|189.33|191.44|189.04|0
1621253400000|2021-05-17 12:10:00|191.63|189.23|192.5|190.1|192.69|190.29|191.63|189.23|0
1621253700000|2021-05-17 12:15:00|192.6|190.2|192.5|190.1|193.18|190.78|192.4|190|0
1621254000000|2021-05-17 12:20:00|192.4|190|192.01|189.61|192.4|190|191.62|189.22|0
1621254300000|2021-05-17 12:25:00|191.91|189.51|191.82|189.42|192.69|190.29|191.82|189.42|0
1621254600000|2021-05-17 12:30:00|191.91|189.51|191.52|189.12|192.3|189.9|191.52|189.12|0
1621254900000|2021-05-17 12:35:00|191.43|189.03|190.75|188.35|191.43|189.03|190.46|188.06|0
1621255200000|2021-05-17 12:40:00|190.65|188.25|190.94|188.54|191.04|188.64|190.56|188.16|0
1621255500000|2021-05-17 12:45:00|190.89|188.49|191.42|189.02|191.52|189.12|190.84|188.44|0
1621255800000|2021-05-17 12:50:00|191.52|189.12|191.13|188.73|191.61|189.21|190.94|188.54|0
1621256100000|2021-05-17 12:55:00|191.22|188.82|191.42|189.02|191.51|189.11|190.93|188.53|0
1621256400000|2021-05-17 13:00:00|191.51|189.11|190.64|188.24|191.8|189.4|190.64|188.24|0
1621256700000|2021-05-17 13:05:00|190.69|188.29|190.06|187.66|191.03|188.63|189.97|187.57|0
1621257000000|2021-05-17 13:10:00|189.97|187.57|190.16|187.76|190.4|188|189.92|187.52|0
1621257300000|2021-05-17 13:15:00|190.06|187.66|189.87|187.47|190.25|187.85|189.87|187.47|0
1621257600000|2021-05-17 13:20:00|189.96|187.56|189.58|187.18|190.06|187.66|189.29|186.89|0
1621257900000|2021-05-17 13:25:00|189.67|187.27|189.48|187.08|189.77|187.37|189.19|186.79|0
1621258200000|2021-05-17 13:30:00|189.57|187.17|188.9|186.5|190.53|188.13|188.52|186.12|0
1621258500000|2021-05-17 13:35:00|188.81|186.41|185.22|182.82|188.9|186.5|183.18|180.78|0
1621258800000|2021-05-17 13:40:00|185.31|182.91|187.97|185.57|187.97|185.57|184.65|182.25|0
1621259100000|2021-05-17 13:45:00|187.78|185.38|189.41|187.01|189.41|187.01|187.11|184.71|0
1621259400000|2021-05-17 13:50:00|189.32|186.92|190.96|188.56|191.73|189.33|188.84|186.44|0
1621259700000|2021-05-17 13:55:00|191.05|188.65|191.2|188.8|191.68|189.28|189.8|187.4|0
1621260000000|2021-05-17 14:00:00|191.68|189.28|192.75|190.35|194.11|191.71|191.68|189.28|0
1621260300000|2021-05-17 14:05:00|192.07|189.67|193.33|190.93|193.52|191.12|190.71|188.31|0
1621260600000|2021-05-17 14:10:00|193.43|191.03|192.26|189.86|194.31|191.91|191.58|189.18|0
1621260900000|2021-05-17 14:15:00|192.36|189.96|189.36|186.96|193.43|191.03|189.17|186.77|0
1621261200000|2021-05-17 14:20:00|189.46|187.06|189.94|187.54|190.03|187.63|188.69|186.29|0
1621261500000|2021-05-17 14:25:00|189.84|187.44|193.61|191.21|193.61|191.21|188.79|186.39|0
1621261800000|2021-05-17 14:30:00|193.67|191.27|196.7|194.3|196.7|194.3|192.35|189.95|0
1621262100000|2021-05-17 14:35:00|196.61|194.21|191.99|189.59|196.8|194.4|191.36|188.96|0
1621262400000|2021-05-17 14:40:00|191.94|189.54|192.8|190.4|193.1|190.7|191.36|188.96|0
1621262700000|2021-05-17 14:45:00|192.71|190.31|192.71|190.31|193.77|191.37|192.03|189.63|0
1621263000000|2021-05-17 14:50:00|192.61|190.21|192.7|190.3|193.19|190.79|191.64|189.24|0
1621263300000|2021-05-17 14:55:00|192.8|190.4|193.19|190.79|193.67|191.27|191.84|189.44|0
1621263600000|2021-05-17 15:00:00|193.38|190.98|193.86|191.46|195.71|193.31|192.51|190.11|0
1621263900000|2021-05-17 15:05:00|194.01|191.61|195.32|192.92|195.61|193.21|193.04|190.64|0
1621264200000|2021-05-17 15:10:00|195.61|193.21|195.46|193.06|198.49|196.09|195.46|193.06|0
1621264500000|2021-05-17 15:15:00|195.56|193.16|196.82|194.42|197.12|194.72|195.07|192.67|0
1621264800000|2021-05-17 15:20:00|196.72|194.32|195.65|193.25|196.72|194.32|194.78|192.38|0
1621265100000|2021-05-17 15:25:00|195.84|193.44|197.11|194.71|197.11|194.71|195.36|192.96|0
1621265400000|2021-05-17 15:30:00|196.82|194.42|196.72|194.32|198.29|195.89|196.23|193.83|0
1621265700000|2021-05-17 15:35:00|196.62|194.22|196.81|194.41|196.86|194.46|195.74|193.34|0
1621266000000|2021-05-17 15:40:00|196.96|194.56|196.13|193.73|197.4|195|195.74|193.34|0
1621266300000|2021-05-17 15:45:00|196.32|193.92|196.32|193.92|196.52|194.12|194.86|192.46|0
1621266600000|2021-05-17 15:50:00|196.42|194.02|198.95|196.55|200.39|197.99|196.03|193.63|0
1621266900000|2021-05-17 15:55:00|199.14|196.74|198.94|196.54|200.12|197.72|198.65|196.25|0
1621267200000|2021-05-17 16:00:00|199.04|196.64|198.94|196.54|200.32|197.92|198.84|196.44|0
1621267500000|2021-05-17 16:05:00|198.84|196.44|199.53|197.13|199.72|197.32|198.35|195.95|0
1621267800000|2021-05-17 16:10:00|199.43|197.03|198.94|196.54|199.53|197.13|198.06|195.66|0
1621268100000|2021-05-17 16:15:00|199.13|196.73|197.57|195.17|199.53|197.13|197.18|194.78|0
1621268400000|2021-05-17 16:20:00|197.66|195.26|196.98|194.58|197.76|195.36|196.98|194.58|0
1621268700000|2021-05-17 16:25:00|197.08|194.68|197.08|194.68|197.47|195.07|196.78|194.38|0
1621269000000|2021-05-17 16:30:00|196.98|194.58|197.66|195.26|198.3|195.9|196.98|194.58|0
1621269300000|2021-05-17 16:35:00|196.95|194.55|195.08|192.68|196.95|194.55|194.6|192.2|0
1621269600000|2021-05-17 16:40:00|194.89|192.49|194.5|192.1|195.08|192.68|194.21|191.81|0
1621269900000|2021-05-17 16:45:00|194.4|192|195.37|192.97|195.62|193.22|194.21|191.81|0
1621270200000|2021-05-17 16:50:00|195.47|193.07|195.85|193.45|196.24|193.84|194.98|192.58|0
1621270500000|2021-05-17 16:55:00|196.05|193.65|196.63|194.23|197.02|194.62|195.85|193.45|0
1621270800000|2021-05-17 17:00:00|196.73|194.33|196.43|194.03|196.92|194.52|195.66|193.26|0
1621271100000|2021-05-17 17:05:00|196.63|194.23|197.21|194.81|197.21|194.81|196.34|193.94|0
1621271400000|2021-05-17 17:10:00|197.36|194.96|197.46|195.06|198.09|195.69|196.92|194.52|0
1621271700000|2021-05-17 17:15:00|197.31|194.91|198.48|196.08|198.78|196.38|197.31|194.91|0
1621272000000|2021-05-17 17:20:00|198.58|196.18|198.38|195.98|199.47|197.07|198.09|195.69|0
1621272300000|2021-05-17 17:25:00|198.43|196.03|198.38|195.98|199.07|196.67|197.89|195.49|0
1621272600000|2021-05-17 17:30:00|198.58|196.18|198.87|196.47|199.46|197.06|198.43|196.03|0
1621272900000|2021-05-17 17:35:00|198.57|196.17|198.38|195.98|198.67|196.27|197.1|194.7|0
1621273200000|2021-05-17 17:40:00|198.33|195.93|199.55|197.15|200.94|198.54|198.33|195.93|0
1621273500000|2021-05-17 17:45:00|199.65|197.25|198.03|195.63|199.95|197.55|197.88|195.48|0
1621273800000|2021-05-17 17:50:00|198.08|195.68|198.66|196.26|199.11|196.71|197.98|195.58|0
1621274100000|2021-05-17 17:55:00|198.86|196.46|198.27|195.87|199.16|196.76|197.58|195.18|0
1621274400000|2021-05-17 18:00:00|198.47|196.07|198.09|195.69|199.47|197.07|197.97|195.57|0
1621274700000|2021-05-17 18:05:00|198.24|195.84|197.5|195.1|198.58|196.18|197.26|194.86|0
1621275000000|2021-05-17 18:10:00|197.4|195|197.79|195.39|197.99|195.59|196.92|194.52|0
1621275300000|2021-05-17 18:15:00|197.69|195.29|197.5|195.1|198.09|195.69|197.21|194.81|0
1621275600000|2021-05-17 18:20:00|197.6|195.2|197.5|195.1|197.69|195.29|196.52|194.12|0
1621275900000|2021-05-17 18:25:00|197.4|195|196.81|194.41|197.59|195.19|196.62|194.22|0
1621276200000|2021-05-17 18:30:00|196.76|194.36|196.52|194.12|197.01|194.61|195.64|193.24|0
1621276500000|2021-05-17 18:35:00|196.47|194.07|198.22|195.82|198.37|195.97|196.32|193.92|0
1621276800000|2021-05-17 18:40:00|198.13|195.73|197.68|195.28|198.27|195.87|197.39|194.99|0
1621277100000|2021-05-17 18:45:00|197.59|195.19|197.05|194.65|198.27|195.87|196.9|194.5|0
1621277400000|2021-05-17 18:50:00|197.1|194.7|194.86|192.46|197.1|194.7|194.86|192.46|0
1621277700000|2021-05-17 18:55:00|194.96|192.56|194.47|192.07|195.54|193.14|194.28|191.88|0
1621278000000|2021-05-17 19:00:00|194.38|191.98|193.99|191.59|195.05|192.65|193.89|191.49|0
1621278300000|2021-05-17 19:05:00|193.89|191.49|193.17|190.77|194.08|191.68|192.64|190.24|0
1621278600000|2021-05-17 19:10:00|193.22|190.82|193.31|190.91|193.31|190.91|192.45|190.05|0
1621278900000|2021-05-17 19:15:00|193.21|190.81|194.27|191.87|194.56|192.16|192.93|190.53|0
1621279200000|2021-05-17 19:20:00|194.17|191.77|194.8|192.4|194.95|192.55|194.08|191.68|0
1621279500000|2021-05-17 19:25:00|194.85|192.45|195.23|192.83|195.91|193.51|194.65|192.25|0
1621279800000|2021-05-17 19:30:00|195.33|192.93|194.17|191.77|195.81|193.41|193.88|191.48|0
1621280100000|2021-05-17 19:35:00|194.07|191.67|195.62|193.22|195.91|193.51|194.07|191.67|0
1621280400000|2021-05-17 19:40:00|195.71|193.31|192.76|190.36|195.71|193.31|192.19|189.79|0
1621280700000|2021-05-17 19:45:00|192.86|190.46|193.24|190.84|193.24|190.84|191.61|189.21|0
1621281000000|2021-05-17 19:50:00|192.76|190.36|192.47|190.07|193.43|191.03|191.61|189.21|0
1621281300000|2021-05-17 19:55:00|192.37|189.97|191.24|188.84|193.08|190.68|189.46|187.06|0
1621281600000|2021-05-17 20:00:00|191.05|188.65|190.18|187.78|191.91|189.51|189.8|187.4|0
1621281900000|2021-05-17 20:05:00|189.9|187.5|189.71|187.31|189.99|187.59|189.32|186.92|0
1621282200000|2021-05-17 20:10:00|189.61|187.21|190.23|187.83|190.23|187.83|189.51|187.11|0
1621282500000|2021-05-17 20:15:00|190.53|187.73|190.28|187.48|190.6|187.8|190.19|187.39|0
1621282800000|2021-05-17 20:20:00|190.26|187.46|190.44|187.64|190.59|187.79|190.26|187.46|0
1621283100000|2021-05-17 20:25:00|190.45|187.65|190.48|187.68|190.59|187.79|190.45|187.65|0
1621283400000|2021-05-17 20:30:00|190.71|187.91|190.61|187.81|190.71|187.91|190.33|187.53|0
1621283700000|2021-05-17 20:35:00|190.71|187.91|190.42|187.62|190.71|187.91|190.23|187.43|0
1621284000000|2021-05-17 20:40:00|190.52|187.72|190.42|187.62|190.52|187.72|190.32|187.52|0
1621284300000|2021-05-17 20:45:00|190.32|187.52|190.23|187.43|190.51|187.71|190.03|187.23|0
1621284600000|2021-05-17 20:50:00|190.32|187.52|190.03|187.23|190.32|187.52|189.84|187.04|0
1621284900000|2021-05-17 20:55:00|190.13|187.33|190.21|187.41|190.32|187.52|190.03|187.23|0
1621285200000|2021-05-17 21:00:00|190.11|187.31|189.98|187.18|190.11|187.31|189.98|187.18|0
1621285500000|2021-05-17 21:05:00|190.05|187.25|190.05|187.25|190.17|187.37|190.05|187.25|0
1621285800000|2021-05-17 21:10:00|190.17|187.37|189.96|187.16|190.17|187.37|189.96|187.16|0
1621286100000|2021-05-17 21:15:00|189.95|187.15|190.14|187.34|190.14|187.34|189.95|187.15|0
1621286400000|2021-05-17 21:20:00|190.1|187.3|190|187.2|190.1|187.3|190|187.2|0
1621286700000|2021-05-17 21:25:00|190.03|187.23|190|187.2|190.03|187.23|190|187.2|0
1621287000000|2021-05-17 21:30:00|190.08|187.28|189.99|187.19|190.08|187.28|189.97|187.17|0
1621287300000|2021-05-17 21:35:00|190.01|187.21|190.08|187.28|190.08|187.28|190.01|187.21|0
1621287600000|2021-05-17 21:40:00|190.07|187.27|190.19|187.39|190.19|187.39|190.07|187.27|0
1621287900000|2021-05-17 21:45:00|190.2|187.4|190.3|187.5|190.32|187.52|190.17|187.37|0
1621288200000|2021-05-17 21:50:00|190.31|187.51|190.32|187.52|190.38|187.58|190.31|187.51|0
1621288500000|2021-05-17 21:55:00|190.34|187.54|190.17|187.37|190.39|187.59|190.17|187.37|0
1621288800000|2021-05-17 22:00:00|190.48|187.68|189.86|187.06|190.77|187.97|189.76|186.96|0
1621289100000|2021-05-17 22:05:00|189.76|186.96|190.14|187.34|190.15|187.35|189.76|186.96|0
1621289400000|2021-05-17 22:10:00|190.05|187.25|189.86|187.06|190.05|187.25|189.86|187.06|0
1621289700000|2021-05-17 22:15:00|189.81|187.01|190.24|187.44|190.24|187.44|189.81|187.01|0
1621290000000|2021-05-17 22:20:00|190.14|187.34|189.95|187.15|190.14|187.34|189.76|186.96|0
1621290300000|2021-05-17 22:25:00|190.04|187.24|190.14|187.34|190.14|187.34|189.95|187.15|0
1621290600000|2021-05-17 22:30:00|190.23|187.43|190.23|187.43|190.52|187.72|190.14|187.34|0
1621290900000|2021-05-17 22:35:00|190.13|187.33|190.85|188.05|190.85|188.05|190.13|187.33|0
1621291200000|2021-05-17 22:40:00|190.8|188|191.09|188.29|191.28|188.48|190.8|188|0
1621291500000|2021-05-17 22:45:00|190.99|188.19|191.37|188.57|191.47|188.67|190.99|188.19|0
1621291800000|2021-05-17 22:50:00|191.28|188.48|191.56|188.76|191.56|188.76|191.08|188.28|0
1621292100000|2021-05-17 22:55:00|191.47|188.67|191.85|189.05|191.85|189.05|191.37|188.57|0
1621292400000|2021-05-17 23:00:00|191.75|188.95|191.75|188.95|191.85|189.05|191.46|188.66|0
1621292700000|2021-05-17 23:05:00|191.65|188.85|191.27|188.47|191.65|188.85|191.17|188.37|0
1621293000000|2021-05-17 23:10:00|191.36|188.56|191.07|188.27|191.46|188.66|191.07|188.27|0
1621293300000|2021-05-17 23:15:00|191.17|188.37|191.26|188.46|191.27|188.47|191.07|188.27|0
1621293600000|2021-05-17 23:20:00|191.22|188.42|190.97|188.17|191.26|188.46|190.97|188.17|0
1621293900000|2021-05-17 23:25:00|191.07|188.27|190.21|187.41|191.07|188.27|190.11|187.31|0
1621294200000|2021-05-17 23:30:00|190.3|187.5|190.21|187.41|190.49|187.69|190.01|187.21|0
1621294500000|2021-05-17 23:35:00|190.2|187.4|190.3|187.5|190.39|187.59|190.11|187.31|0
1621294800000|2021-05-17 23:40:00|190.2|187.4|189.06|186.26|190.2|187.4|188.92|186.12|0
1621295100000|2021-05-17 23:45:00|188.96|186.16|188.49|185.69|189.15|186.35|188.49|185.69|0
1621295400000|2021-05-17 23:50:00|188.58|185.78|188.72|185.92|188.96|186.16|188.58|185.78|0
1621295700000|2021-05-17 23:55:00|188.67|185.87|188.48|185.68|188.77|185.97|188.29|185.49|0
1621296000000|2021-05-18 00:00:00|188.58|185.78|188.72|185.92|188.76|185.96|188.2|185.4|0
1621296300000|2021-05-18 00:05:00|188.76|185.96|188.76|185.96|189.14|186.34|188.57|185.77|0
1621296600000|2021-05-18 00:10:00|188.86|186.06|188.95|186.15|189.14|186.34|188.76|185.96|0
1621296900000|2021-05-18 00:15:00|188.86|186.06|187.9|185.1|188.9|186.1|187.9|185.1|0
1621297200000|2021-05-18 00:20:00|188|185.2|187.9|185.1|188.19|185.39|187.9|185.1|0
1621297500000|2021-05-18 00:25:00|187.81|185.01|187.71|184.91|188|185.2|187.71|184.91|0
1621297800000|2021-05-18 00:30:00|187.81|185.01|188.18|185.38|188.28|185.48|187.71|184.91|0
1621298100000|2021-05-18 00:35:00|188.28|185.48|188.18|185.38|188.37|185.57|187.8|185|0
1621298400000|2021-05-18 00:40:00|188.28|185.48|188.32|185.52|188.56|185.76|188.18|185.38|0
1621298700000|2021-05-18 00:45:00|188.27|185.47|188.27|185.47|188.27|185.47|187.7|184.9|0
1621299000000|2021-05-18 00:50:00|188.18|185.38|187.99|185.19|188.27|185.47|187.7|184.9|0
1621299300000|2021-05-18 00:55:00|187.89|185.09|187.79|184.99|188.17|185.37|187.7|184.9|0
1621299600000|2021-05-18 01:00:00|187.75|184.95|188.17|185.37|188.17|185.37|187.6|184.8|0
1621299900000|2021-05-18 01:05:00|188.22|185.42|187.79|184.99|188.55|185.75|187.79|184.99|0
1621300200000|2021-05-18 01:10:00|187.88|185.08|187.6|184.8|187.98|185.18|187.6|184.8|0
1621300500000|2021-05-18 01:15:00|187.5|184.7|187.31|184.51|187.88|185.08|187.31|184.51|0
1621300800000|2021-05-18 01:20:00|187.22|184.42|187.12|184.32|187.31|184.51|186.93|184.13|0
1621301100000|2021-05-18 01:25:00|187.08|184.28|186.93|184.13|187.22|184.42|186.93|184.13|0
1621301400000|2021-05-18 01:30:00|187.03|184.23|186.74|183.94|187.22|184.42|186.74|183.94|0
1621301700000|2021-05-18 01:35:00|186.65|183.85|187.02|184.22|187.4|184.6|186.65|183.85|0
1621302000000|2021-05-18 01:40:00|186.93|184.13|185.39|182.59|187.02|184.22|184.14|181.34|0
1621302300000|2021-05-18 01:45:00|185.34|182.54|185.44|182.64|185.63|182.83|185.25|182.45|0
1621302600000|2021-05-18 01:50:00|185.53|182.73|185.43|182.63|185.72|182.92|185.25|182.45|0
1621302900000|2021-05-18 01:55:00|185.34|182.54|185.43|182.63|185.72|182.92|185.34|182.54|0
1621303200000|2021-05-18 02:00:00|185.48|182.68|185.15|182.35|185.53|182.73|185.15|182.35|0
1621303500000|2021-05-18 02:05:00|185.24|182.44|185.24|182.44|185.43|182.63|185.15|182.35|0
1621303800000|2021-05-18 02:10:00|185.15|182.35|185.33|182.53|185.43|182.63|185.14|182.34|0
1621304100000|2021-05-18 02:15:00|185.24|182.44|185.61|182.81|185.61|182.81|185.24|182.44|0
1621304400000|2021-05-18 02:20:00|185.57|182.77|186.18|183.38|186.27|183.47|185.52|182.72|0
1621304700000|2021-05-18 02:25:00|186.13|183.33|186.08|183.28|186.65|183.85|185.89|183.09|0
1621305000000|2021-05-18 02:30:00|186.17|183.37|186.17|183.37|186.36|183.56|185.84|183.04|0
1621305300000|2021-05-18 02:35:00|186.22|183.42|186.08|183.28|186.64|183.84|186.08|183.28|0
1621305600000|2021-05-18 02:40:00|186.17|183.37|185.79|182.99|186.26|183.46|185.7|182.9|0
1621305900000|2021-05-18 02:45:00|185.89|183.09|185.88|183.08|186.07|183.27|185.79|182.99|0
1621306200000|2021-05-18 02:50:00|185.98|183.18|186.26|183.46|186.26|183.46|185.88|183.08|0
1621306500000|2021-05-18 02:55:00|186.16|183.36|186.12|183.32|186.35|183.55|186.02|183.22|0
1621306800000|2021-05-18 03:00:00|186.16|183.36|185.97|183.17|186.26|183.46|185.93|183.13|0
1621307100000|2021-05-18 03:05:00|186.07|183.27|185.78|182.98|186.07|183.27|185.78|182.98|0
1621307400000|2021-05-18 03:10:00|185.88|183.08|185.87|183.07|185.97|183.17|185.78|182.98|0
1621307700000|2021-05-18 03:15:00|185.83|183.03|185.68|182.88|185.83|183.03|185.59|182.79|0
1621308000000|2021-05-18 03:20:00|185.59|182.79|185.68|182.88|185.68|182.88|185.59|182.79|0
1621308300000|2021-05-18 03:25:00|185.78|182.98|185.77|182.97|185.87|183.07|185.68|182.88|0
1621308600000|2021-05-18 03:30:00|185.87|183.07|185.49|182.69|186.06|183.26|185.49|182.69|0
1621308900000|2021-05-18 03:35:00|185.39|182.59|185.49|182.69|185.58|182.78|185.39|182.59|0
1621309200000|2021-05-18 03:40:00|185.58|182.78|185.58|182.78|185.58|182.78|185.39|182.59|0
1621309500000|2021-05-18 03:45:00|185.67|182.87|185.48|182.68|185.67|182.87|185.39|182.59|0
1621309800000|2021-05-18 03:50:00|185.58|182.78|185.39|182.59|185.58|182.78|185.39|182.59|0
1621310100000|2021-05-18 03:55:00|185.48|182.68|185.57|182.77|185.62|182.82|185.39|182.59|0
1621310400000|2021-05-18 04:00:00|185.48|182.68|185.85|183.05|185.85|183.05|185.48|182.68|0
1621310700000|2021-05-18 04:05:00|185.76|182.96|186.32|183.52|186.42|183.62|185.76|182.96|0
1621311000000|2021-05-18 04:10:00|186.13|183.33|186.23|183.43|186.23|183.43|185.95|183.15|0
1621311300000|2021-05-18 04:15:00|186.32|183.52|186.51|183.71|186.51|183.71|186.23|183.43|0
1621311600000|2021-05-18 04:20:00|186.6|183.8|186.88|184.08|186.89|184.09|186.41|183.61|0
1621311900000|2021-05-18 04:25:00|186.7|183.9|186.5|183.7|186.7|183.9|186.22|183.42|0
1621312200000|2021-05-18 04:30:00|186.46|183.66|186.12|183.32|186.5|183.7|186.03|183.23|0
1621312500000|2021-05-18 04:35:00|186.17|183.37|185.84|183.04|186.22|183.42|185.75|182.95|0
1621312800000|2021-05-18 04:40:00|185.93|183.13|186.03|183.23|186.03|183.23|185.65|182.85|0
1621313100000|2021-05-18 04:45:00|185.93|183.13|186.02|183.22|186.21|183.41|185.93|183.13|0
1621313400000|2021-05-18 04:50:00|186.12|183.32|186.21|183.41|186.21|183.41|186.02|183.22|0
1621313700000|2021-05-18 04:55:00|186.12|183.32|185.83|183.03|186.12|183.32|185.83|183.03|0
1621314000000|2021-05-18 05:00:00|185.93|183.13|185.92|183.12|186.3|183.5|185.92|183.12|0
1621314300000|2021-05-18 05:05:00|185.83|183.03|185.92|183.12|186.21|183.41|185.83|183.03|0
1621314600000|2021-05-18 05:10:00|185.83|183.03|185.64|182.84|185.83|183.03|185.54|182.74|0
1621314900000|2021-05-18 05:15:00|185.73|182.93|185.35|182.55|185.73|182.93|185.26|182.46|0
1621315200000|2021-05-18 05:20:00|185.45|182.65|184.88|182.08|185.45|182.65|184.88|182.08|0
1621315500000|2021-05-18 05:25:00|184.79|181.99|184.69|181.89|184.97|182.17|184.69|181.89|0
1621315800000|2021-05-18 05:30:00|184.78|181.98|184.6|181.8|184.88|182.08|184.5|181.7|0
1621316100000|2021-05-18 05:35:00|184.5|181.7|184.59|181.79|184.69|181.89|184.5|181.7|0
1621316400000|2021-05-18 05:40:00|184.55|181.75|184.69|181.89|184.87|182.07|184.55|181.75|0
1621316700000|2021-05-18 05:45:00|184.78|181.98|184.78|181.98|184.87|182.07|184.69|181.89|0
1621317000000|2021-05-18 05:50:00|184.87|182.07|184.78|181.98|185.06|182.26|184.78|181.98|0
1621317300000|2021-05-18 05:55:00|184.87|182.07|184.87|182.07|184.87|182.07|184.68|181.88|0
1621317600000|2021-05-18 06:00:00|184.96|182.16|184.4|181.6|184.96|182.16|184.3|181.5|0
1621317900000|2021-05-18 06:05:00|184.3|181.5|183|180.2|184.4|181.6|183|180.2|0
1621318200000|2021-05-18 06:10:00|183.1|180.3|182.81|180.01|183.1|180.3|182.63|179.83|0
1621318500000|2021-05-18 06:15:00|182.72|179.92|182.25|179.45|182.72|179.92|182.25|179.45|0
1621318800000|2021-05-18 06:20:00|182.34|179.54|181.97|179.17|182.53|179.73|181.97|179.17|0
1621319100000|2021-05-18 06:25:00|182.06|179.26|182.06|179.26|182.16|179.36|181.97|179.17|0
1621319400000|2021-05-18 06:30:00|182.02|179.22|182.06|179.26|182.15|179.35|181.69|178.89|0
1621319700000|2021-05-18 06:35:00|181.97|179.17|181.5|178.7|181.97|179.17|181.5|178.7|0
1621320000000|2021-05-18 06:40:00|181.41|178.61|181.59|178.79|181.68|178.88|181.41|178.61|0
1621320300000|2021-05-18 06:45:00|181.5|178.7|181.03|178.23|181.5|178.7|181.03|178.23|0
1621320600000|2021-05-18 06:50:00|181.08|178.28|180.94|178.14|181.12|178.32|180.47|177.67|0
1621320900000|2021-05-18 06:55:00|181.03|178.23|181.58|178.78|181.63|178.83|180.94|178.14|0
1621321200000|2021-05-18 07:00:00|181.68|178.88|181.46|178.66|184.34|181.54|180.99|178.19|0
1621321500000|2021-05-18 07:05:00|181.26|178.86|180.98|178.58|181.41|179.01|180.8|178.4|0
1621321800000|2021-05-18 07:10:00|180.94|178.54|181.54|179.14|181.73|179.33|180.89|178.49|0
1621322100000|2021-05-18 07:15:00|181.63|179.23|181.17|178.77|181.72|179.32|180.98|178.58|0
1621322400000|2021-05-18 07:20:00|181.07|178.67|181.44|179.04|181.44|179.04|181.07|178.67|0
1621322700000|2021-05-18 07:25:00|181.54|179.14|181.53|179.13|181.54|179.14|181.35|178.95|0
1621323000000|2021-05-18 07:30:00|181.63|179.23|181.72|179.32|182.09|179.69|181.44|179.04|0
1621323300000|2021-05-18 07:35:00|181.77|179.37|181.99|179.59|182.09|179.69|181.72|179.32|0
1621323600000|2021-05-18 07:40:00|181.9|179.5|182.46|180.06|182.46|180.06|181.9|179.5|0
1621323900000|2021-05-18 07:45:00|182.37|179.97|182.74|180.34|182.83|180.43|182.32|179.92|0
1621324200000|2021-05-18 07:50:00|182.64|180.24|182.55|180.15|182.83|180.43|182.36|179.96|0
1621324500000|2021-05-18 07:55:00|182.64|180.24|182.27|179.87|182.74|180.34|181.99|179.59|0
1621324800000|2021-05-18 08:00:00|182.22|179.82|182.26|179.86|182.73|180.33|182.17|179.77|0
1621325100000|2021-05-18 08:05:00|182.36|179.96|183.2|180.8|183.2|180.8|182.26|179.86|0
1621325400000|2021-05-18 08:10:00|183.1|180.7|182.82|180.42|183.48|181.08|182.82|180.42|0
1621325700000|2021-05-18 08:15:00|182.91|180.51|182.63|180.23|182.96|180.56|182.63|180.23|0
1621326000000|2021-05-18 08:20:00|182.73|180.33|182.91|180.51|183.29|180.89|182.63|180.23|0
1621326300000|2021-05-18 08:25:00|183.1|180.7|183.1|180.7|183.38|180.98|182.82|180.42|0
1621326600000|2021-05-18 08:30:00|183.14|180.74|182.81|180.41|183.28|180.88|182.81|180.41|0
1621326900000|2021-05-18 08:35:00|182.86|180.46|182.72|180.32|182.91|180.51|182.62|180.22|0
1621327200000|2021-05-18 08:40:00|182.67|180.27|183|180.6|183.09|180.69|182.67|180.27|0
1621327500000|2021-05-18 08:45:00|183.09|180.69|182.81|180.41|183.28|180.88|182.81|180.41|0
1621327800000|2021-05-18 08:50:00|182.86|180.46|183.56|181.16|183.56|181.16|182.86|180.46|0
1621328100000|2021-05-18 08:55:00|183.65|181.25|183.65|181.25|183.84|181.44|183.55|181.15|0
1621328400000|2021-05-18 09:00:00|183.55|181.15|183.08|180.68|183.74|181.34|182.99|180.59|0
1621328700000|2021-05-18 09:05:00|182.99|180.59|183.55|181.15|183.64|181.24|182.99|180.59|0
1621329000000|2021-05-18 09:10:00|183.46|181.06|183.36|180.96|183.55|181.15|183.17|180.77|0
1621329300000|2021-05-18 09:15:00|183.27|180.87|182.8|180.4|183.45|181.05|182.8|180.4|0
1621329600000|2021-05-18 09:20:00|182.7|180.3|182.89|180.49|182.98|180.58|182.61|180.21|0
1621329900000|2021-05-18 09:25:00|182.98|180.58|183.26|180.86|183.73|181.33|182.79|180.39|0
1621330200000|2021-05-18 09:30:00|183.45|181.05|183.54|181.14|184.01|181.61|183.4|181|0
1621330500000|2021-05-18 09:35:00|183.82|181.42|183.72|181.32|183.91|181.51|183.54|181.14|0
1621330800000|2021-05-18 09:40:00|183.82|181.42|184.1|181.7|184.19|181.79|183.72|181.32|0
1621331100000|2021-05-18 09:45:00|184.19|181.79|183.91|181.51|184.19|181.79|183.53|181.13|0
1621331400000|2021-05-18 09:50:00|184|181.6|184.72|182.32|186.25|183.85|182.59|180.19|0
1621331700000|2021-05-18 09:55:00|184.81|182.41|185.28|182.88|185.28|182.88|184.72|182.32|0
1621332000000|2021-05-18 10:00:00|185.18|182.78|183.87|181.47|185.18|182.78|183.87|181.47|0
1621332300000|2021-05-18 10:05:00|183.96|181.56|184.24|181.84|184.33|181.93|183.87|181.47|0
1621332600000|2021-05-18 10:10:00|184.33|181.93|184.61|182.21|184.8|182.4|184.24|181.84|0
1621332900000|2021-05-18 10:15:00|184.71|182.31|184.8|182.4|185.08|182.68|184.66|182.26|0
1621333200000|2021-05-18 10:20:00|184.89|182.49|185.17|182.77|185.46|183.06|184.8|182.4|0
1621333500000|2021-05-18 10:25:00|185.27|182.87|185.17|182.77|185.55|183.15|184.89|182.49|0
1621333800000|2021-05-18 10:30:00|185.08|182.68|184.98|182.58|185.08|182.68|184.61|182.21|0
1621334100000|2021-05-18 10:35:00|184.89|182.49|185.07|182.67|185.07|182.67|184.51|182.11|0
1621334400000|2021-05-18 10:40:00|184.98|182.58|185.26|182.86|185.26|182.86|184.79|182.39|0
1621334700000|2021-05-18 10:45:00|185.35|182.95|185.35|182.95|185.54|183.14|185.16|182.76|0
1621335000000|2021-05-18 10:50:00|185.45|183.05|185.44|183.04|185.73|183.33|185.35|182.95|0
1621335300000|2021-05-18 10:55:00|185.54|183.14|185.25|182.85|185.63|183.23|185.25|182.85|0
1621335600000|2021-05-18 11:00:00|185.35|182.95|185.25|182.85|185.63|183.23|184.97|182.57|0
1621335900000|2021-05-18 11:05:00|185.06|182.66|185.25|182.85|185.44|183.04|184.87|182.47|0
1621336200000|2021-05-18 11:10:00|185.16|182.76|184.97|182.57|185.34|182.94|184.78|182.38|0
1621336500000|2021-05-18 11:15:00|184.87|182.47|184.96|182.56|185.25|182.85|184.78|182.38|0
1621336800000|2021-05-18 11:20:00|185.06|182.66|185.43|183.03|185.43|183.03|184.87|182.47|0
1621337100000|2021-05-18 11:25:00|186.66|184.26|186.85|184.45|187.7|185.3|186.66|184.26|0
1621337400000|2021-05-18 11:30:00|186.94|184.54|186.47|184.07|186.94|184.54|186.28|183.88|0
1621337700000|2021-05-18 11:35:00|186.37|183.97|186.37|183.97|186.47|184.07|185.99|183.59|0
1621338000000|2021-05-18 11:40:00|186.27|183.87|186.75|184.35|187.03|184.63|186.18|183.78|0
1621338300000|2021-05-18 11:45:00|186.65|184.25|186.46|184.06|186.84|184.44|186.37|183.97|0
1621338600000|2021-05-18 11:50:00|186.55|184.15|186.74|184.34|186.84|184.44|186.46|184.06|0
1621338900000|2021-05-18 11:55:00|186.79|184.39|187.26|184.86|187.26|184.86|186.74|184.34|0
1621339200000|2021-05-18 12:00:00|187.31|184.91|186.64|184.24|187.59|185.19|186.64|184.24|0
1621339500000|2021-05-18 12:05:00|186.74|184.34|186.26|183.86|187.12|184.72|186.17|183.77|0
1621339800000|2021-05-18 12:10:00|186.36|183.96|185.98|183.58|186.55|184.15|185.98|183.58|0
1621340100000|2021-05-18 12:15:00|186.07|183.67|186.35|183.95|186.45|184.05|186.07|183.67|0
1621340400000|2021-05-18 12:20:00|186.26|183.86|187.01|184.61|187.01|184.61|186.26|183.86|0
1621340700000|2021-05-18 12:25:00|186.92|184.52|187.38|184.98|187.86|185.46|186.3|183.9|0
1621341000000|2021-05-18 12:30:00|187.29|184.89|187.76|185.36|188.42|186.02|187.19|184.79|0
1621341300000|2021-05-18 12:35:00|187.66|185.26|189.09|186.69|189.37|186.97|187.57|185.17|0
1621341600000|2021-05-18 12:40:00|189.18|186.78|189.28|186.88|189.56|187.16|188.9|186.5|0
1621341900000|2021-05-18 12:45:00|189.37|186.97|189.46|187.06|189.56|187.16|188.99|186.59|0
1621342200000|2021-05-18 12:50:00|189.56|187.16|189.08|186.68|189.56|187.16|188.99|186.59|0
1621342500000|2021-05-18 12:55:00|189.18|186.78|188.98|186.58|189.18|186.78|188.89|186.49|0
1621342800000|2021-05-18 13:00:00|188.89|186.49|189.55|187.15|189.65|187.25|188.89|186.49|0
1621343100000|2021-05-18 13:05:00|189.65|187.25|189.93|187.53|190.22|187.82|189.55|187.15|0
1621343400000|2021-05-18 13:10:00|190.03|187.63|189.93|187.53|190.51|188.11|189.65|187.25|0
1621343700000|2021-05-18 13:15:00|190.03|187.63|189.64|187.24|190.32|187.92|189.55|187.15|0
1621344000000|2021-05-18 13:20:00|189.55|187.15|189.55|187.15|189.83|187.43|189.36|186.96|0
1621344300000|2021-05-18 13:25:00|189.45|187.05|189.26|186.86|189.64|187.24|189.16|186.76|0
1621344600000|2021-05-18 13:30:00|189.35|186.95|192.04|189.64|192.04|189.64|188.3|185.9|0
1621344900000|2021-05-18 13:35:00|192.23|189.83|188.59|186.19|192.23|189.83|188.59|186.19|0
1621345200000|2021-05-18 13:40:00|188.97|186.57|189.82|187.42|190.3|187.9|188.59|186.19|0
1621345500000|2021-05-18 13:45:00|189.63|187.23|191.26|188.86|191.74|189.34|189.25|186.85|0
1621345800000|2021-05-18 13:50:00|191.45|189.05|190.78|188.38|192.81|190.41|190.59|188.19|0
1621346100000|2021-05-18 13:55:00|190.68|188.28|191.93|189.53|191.98|189.58|190.3|187.9|0
1621346400000|2021-05-18 14:00:00|191.84|189.44|193.33|190.93|194.26|191.86|191.64|189.24|0
1621346700000|2021-05-18 14:05:00|193.38|190.98|193.57|191.17|194.2|191.8|191.45|189.05|0
1621347000000|2021-05-18 14:10:00|193.62|191.22|193.38|190.98|194.15|191.75|193.18|190.78|0
1621347300000|2021-05-18 14:15:00|193.28|190.88|193.08|190.68|193.57|191.17|192.12|189.72|0
1621347600000|2021-05-18 14:20:00|192.99|190.59|192.02|189.62|192.99|190.59|191.73|189.33|0
1621347900000|2021-05-18 14:25:00|192.31|189.91|189.38|186.98|192.31|189.91|189.38|186.98|0
1621348200000|2021-05-18 14:30:00|189.28|186.88|189.52|187.12|189.66|187.26|189.09|186.69|0
1621348500000|2021-05-18 14:35:00|189.47|187.07|190.23|187.83|190.23|187.83|189.37|186.97|0
1621348800000|2021-05-18 14:40:00|190.14|187.74|189.89|187.49|190.23|187.83|187.82|185.42|0
1621349100000|2021-05-18 14:45:00|189.7|187.3|187.88|185.48|189.79|187.39|187.78|185.38|0
1621349400000|2021-05-18 14:50:00|187.78|185.38|188.59|186.19|188.73|186.33|187.3|184.9|0
1621349700000|2021-05-18 14:55:00|188.64|186.24|188.25|185.85|189.11|186.71|188.06|185.66|0
1621350000000|2021-05-18 15:00:00|188.3|185.9|188.25|185.85|189.02|186.62|187.87|185.47|0
1621350300000|2021-05-18 15:05:00|188.44|186.04|188.82|186.42|189.11|186.71|188.06|185.66|0
1621350600000|2021-05-18 15:10:00|188.92|186.52|188.73|186.33|188.92|186.52|187.96|185.56|0
1621350900000|2021-05-18 15:15:00|188.63|186.23|188.63|186.23|188.73|186.33|188.15|185.75|0
1621351200000|2021-05-18 15:20:00|188.72|186.32|188.53|186.13|189.11|186.71|188.15|185.75|0
1621351500000|2021-05-18 15:25:00|188.63|186.23|189.01|186.61|189.01|186.61|188.43|186.03|0
1621351800000|2021-05-18 15:30:00|188.91|186.51|190.45|188.05|190.69|188.29|188.72|186.32|0
1621352100000|2021-05-18 15:35:00|190.5|188.1|189.77|187.37|190.64|188.24|189.67|187.27|0
1621352400000|2021-05-18 15:40:00|189.58|187.18|190.63|188.23|191.5|189.1|189.58|187.18|0
1621352700000|2021-05-18 15:45:00|190.34|187.94|189.57|187.17|191.21|188.81|189.48|187.08|0
1621353000000|2021-05-18 15:50:00|189.77|187.37|190.82|188.42|191.11|188.71|189.67|187.27|0
1621353300000|2021-05-18 15:55:00|190.73|188.33|191.5|189.1|191.5|189.1|190.24|187.84|0
1621353600000|2021-05-18 16:00:00|191.4|189|191.01|188.61|191.98|189.58|190.82|188.42|0
1621353900000|2021-05-18 16:05:00|191.11|188.71|191.2|188.8|191.49|189.09|190.63|188.23|0
1621354200000|2021-05-18 16:10:00|191.25|188.85|190.43|188.03|191.4|189|190.33|187.93|0
1621354500000|2021-05-18 16:15:00|190.53|188.13|191.01|188.61|191.2|188.8|190.33|187.93|0
1621354800000|2021-05-18 16:20:00|190.91|188.51|189.85|187.45|191.2|188.8|189.85|187.45|0
1621355100000|2021-05-18 16:25:00|189.94|187.54|189.37|186.97|190.04|187.64|189.27|186.87|0
1621355400000|2021-05-18 16:30:00|189.46|187.06|189.27|186.87|189.85|187.45|189.08|186.68|0
1621355700000|2021-05-18 16:35:00|189.17|186.77|189.36|186.96|189.55|187.15|189.17|186.77|0
1621356000000|2021-05-18 16:40:00|189.27|186.87|189.26|186.86|189.36|186.96|189.07|186.67|0
1621356300000|2021-05-18 16:45:00|189.36|186.96|189.07|186.67|189.36|186.96|189.07|186.67|0
1621356600000|2021-05-18 16:50:00|189.17|186.77|189.26|186.86|189.45|187.05|189.16|186.76|0
1621356900000|2021-05-18 16:55:00|189.16|186.76|189.93|187.53|190.41|188.01|189.16|186.76|0
1621357200000|2021-05-18 17:00:00|189.83|187.43|189.83|187.43|190.03|187.63|189.55|187.15|0
1621357500000|2021-05-18 17:05:00|189.93|187.53|190.31|187.91|191.08|188.68|189.83|187.43|0
1621357800000|2021-05-18 17:10:00|190.41|188.01|190.31|187.91|190.6|188.2|190.02|187.62|0
1621358100000|2021-05-18 17:15:00|190.41|188.01|190.4|188|190.89|188.49|190.31|187.91|0
1621358400000|2021-05-18 17:20:00|190.31|187.91|189.82|187.42|190.4|188|189.54|187.14|0
1621358700000|2021-05-18 17:25:00|189.92|187.52|188.96|186.56|189.92|187.52|188.86|186.46|0
1621359000000|2021-05-18 17:30:00|188.86|186.46|189.15|186.75|189.63|187.23|188.77|186.37|0
1621359300000|2021-05-18 17:35:00|189.24|186.84|189.63|187.23|189.91|187.51|189.05|186.65|0
1621359600000|2021-05-18 17:40:00|189.53|187.13|189.96|187.56|190.3|187.9|189.43|187.03|0
1621359900000|2021-05-18 17:45:00|189.91|187.51|190.49|188.09|190.58|188.18|189.43|187.03|0
1621360200000|2021-05-18 17:50:00|190.58|188.18|190.68|188.28|190.78|188.38|190.15|187.75|0
1621360500000|2021-05-18 17:55:00|190.77|188.37|190.97|188.57|191.06|188.66|190.34|187.94|0
1621360800000|2021-05-18 18:00:00|191.06|188.66|191.54|189.14|191.93|189.53|190.77|188.37|0
1621361100000|2021-05-18 18:05:00|191.45|189.05|191.44|189.04|191.45|189.05|190.67|188.27|0
1621361400000|2021-05-18 18:10:00|191.54|189.14|190.86|188.46|191.73|189.33|190.86|188.46|0
1621361700000|2021-05-18 18:15:00|191.06|188.66|191.63|189.23|191.83|189.43|190.57|188.17|0
1621362000000|2021-05-18 18:20:00|191.68|189.28|193.09|190.69|193.48|191.08|191.25|188.85|0
1621362300000|2021-05-18 18:25:00|193.19|190.79|193.28|190.88|193.48|191.08|192.6|190.2|0
1621362600000|2021-05-18 18:30:00|193.18|190.78|195.43|193.03|195.43|193.03|192.94|190.54|0
1621362900000|2021-05-18 18:35:00|195.53|193.13|197.94|195.54|198.33|195.93|195.14|192.74|0
1621363200000|2021-05-18 18:40:00|198.03|195.63|199.28|196.88|200.07|197.67|197.14|194.74|0
1621363500000|2021-05-18 18:45:00|199.38|196.98|199.38|196.98|200.57|198.17|199.38|196.98|0
1621363800000|2021-05-18 18:50:00|199.48|197.08|198.39|195.99|199.67|197.27|198.19|195.79|0
1621364100000|2021-05-18 18:55:00|198.34|195.94|197.21|194.81|199.08|196.68|197.21|194.81|0
1621364400000|2021-05-18 19:00:00|197.4|195|196.67|194.27|197.89|195.49|196.67|194.27|0
1621364700000|2021-05-18 19:05:00|196.71|194.31|196.52|194.12|197.3|194.9|196.42|194.02|0
1621365000000|2021-05-18 19:10:00|196.42|194.02|197.64|195.24|198.08|195.68|196.12|193.72|0
1621365300000|2021-05-18 19:15:00|197.59|195.19|196.41|194.01|198.08|195.68|196.41|194.01|0
1621365600000|2021-05-18 19:20:00|196.51|194.11|196.51|194.11|196.9|194.5|196.12|193.72|0
1621365900000|2021-05-18 19:25:00|196.41|194.01|196.12|193.72|196.41|194.01|195.63|193.23|0
1621366200000|2021-05-18 19:30:00|196.07|193.67|195.24|192.84|196.51|194.11|195.04|192.64|0
1621366500000|2021-05-18 19:35:00|195.43|193.03|195.14|192.74|196.98|194.58|194.56|192.16|0
1621366800000|2021-05-18 19:40:00|195.04|192.64|194.85|192.45|195.43|193.03|194.07|191.67|0
1621367100000|2021-05-18 19:45:00|194.75|192.35|198.58|196.18|199.17|196.77|194.56|192.16|0
1621367400000|2021-05-18 19:50:00|199.57|197.17|204.25|201.85|204.55|202.15|198.22|195.82|0
1621367700000|2021-05-18 19:55:00|203.95|201.55|206.27|203.87|207.28|204.88|203.05|200.65|0
1621368000000|2021-05-18 20:00:00|206.57|204.17|207.17|204.77|207.98|205.58|206.47|204.07|0
1621368300000|2021-05-18 20:05:00|207.38|204.98|206.57|204.17|208.29|205.89|206.36|203.96|0
1621368600000|2021-05-18 20:10:00|206.26|203.86|207.63|205.23|207.63|205.23|206.26|203.86|0
1621368900000|2021-05-18 20:15:00|207.54|204.74|207.89|205.09|207.89|205.09|207.51|204.71|0
1621369200000|2021-05-18 20:20:00|207.78|204.98|208.05|205.25|208.13|205.33|207.78|204.98|0
1621369500000|2021-05-18 20:25:00|208.04|205.24|208.11|205.31|208.16|205.36|208.04|205.24|0
1621369800000|2021-05-18 20:30:00|208.33|205.53|209.75|206.95|209.95|207.15|207.82|205.02|0
1621370100000|2021-05-18 20:35:00|209.65|206.85|211.59|208.79|212.1|209.3|209.24|206.44|0
1621370400000|2021-05-18 20:40:00|211.49|208.69|210.66|207.86|211.79|208.99|210.46|207.66|0
1621370700000|2021-05-18 20:45:00|210.56|207.76|211.17|208.37|211.59|208.79|210.56|207.76|0
1621371000000|2021-05-18 20:50:00|211.28|208.48|211.28|208.48|211.69|208.89|210.66|207.86|0
1621371300000|2021-05-18 20:55:00|211.17|208.37|211.07|208.27|211.38|208.58|210.76|207.96|0
1621371600000|2021-05-18 21:00:00|211.19|208.39|211.03|208.23|211.19|208.39|210.99|208.19|0
1621371900000|2021-05-18 21:05:00|211.02|208.22|211.07|208.27|211.1|208.3|210.98|208.18|0
1621372200000|2021-05-18 21:10:00|211.11|208.31|211.08|208.28|211.11|208.31|210.95|208.15|0
1621372500000|2021-05-18 21:15:00|211|208.2|211.3|208.5|211.3|208.5|210.96|208.16|0
1621372800000|2021-05-18 21:20:00|211.14|208.34|211.21|208.41|211.3|208.5|211.06|208.26|0
1621373100000|2021-05-18 21:25:00|211.2|208.4|211.33|208.53|211.51|208.71|211.13|208.33|0
1621373400000|2021-05-18 21:30:00|211.42|208.62|211.41|208.61|211.67|208.87|211.37|208.57|0
1621373700000|2021-05-18 21:35:00|211.43|208.63|211.37|208.57|211.54|208.74|211.36|208.56|0
1621374000000|2021-05-18 21:40:00|211.36|208.56|211.32|208.52|211.38|208.58|211.26|208.46|0
1621374300000|2021-05-18 21:45:00|211.31|208.51|211.06|208.26|211.4|208.6|211.05|208.25|0
1621374600000|2021-05-18 21:50:00|210.98|208.18|211.05|208.25|211.06|208.26|210.94|208.14|0
1621374900000|2021-05-18 21:55:00|211.03|208.23|211.15|208.35|211.2|208.4|210.95|208.15|0
1621375200000|2021-05-18 22:00:00|211.25|208.45|209.86|207.06|211.25|208.45|209.86|207.06|0
1621375500000|2021-05-18 22:05:00|209.76|206.96|209.56|206.76|210.48|207.68|209.56|206.76|0
1621375800000|2021-05-18 22:10:00|209.45|206.65|210.06|207.26|210.17|207.37|209.25|206.45|0
1621376100000|2021-05-18 22:15:00|210.17|207.37|210.27|207.47|210.47|207.67|210.06|207.26|0
1621376400000|2021-05-18 22:20:00|210.16|207.36|210.06|207.26|210.67|207.87|209.86|207.06|0
1621376700000|2021-05-18 22:25:00|210.16|207.36|210.16|207.36|210.37|207.57|209.96|207.16|0
1621377000000|2021-05-18 22:30:00|210.06|207.26|209.44|206.64|210.06|207.26|209.34|206.54|0
1621377300000|2021-05-18 22:35:00|209.55|206.75|209.34|206.54|209.55|206.75|209.09|206.29|0
1621377600000|2021-05-18 22:40:00|209.24|206.44|209.03|206.23|209.44|206.64|208.93|206.13|0
1621377900000|2021-05-18 22:45:00|208.83|206.03|208.93|206.13|209.34|206.54|208.83|206.03|0
1621378200000|2021-05-18 22:50:00|208.98|206.18|209.23|206.43|209.44|206.64|208.93|206.13|0
1621378500000|2021-05-18 22:55:00|209.13|206.33|209.84|207.04|209.84|207.04|209.13|206.33|0
1621378800000|2021-05-18 23:00:00|209.74|206.94|209.13|206.33|209.84|207.04|209.13|206.33|0
1621379100000|2021-05-18 23:05:00|209.23|206.43|208.16|205.36|209.23|206.43|208.01|205.21|0
1621379400000|2021-05-18 23:10:00|208.11|205.31|208.21|205.41|208.31|205.51|207.8|205|0
1621379700000|2021-05-18 23:15:00|208.31|205.51|208.41|205.61|208.41|205.61|208.21|205.41|0
1621380000000|2021-05-18 23:20:00|208.31|205.51|208|205.2|208.41|205.61|208|205.2|0
1621380300000|2021-05-18 23:25:00|208.1|205.3|208.3|205.5|208.51|205.71|208.1|205.3|0
1621380600000|2021-05-18 23:30:00|208.4|205.6|209.01|206.21|209.01|206.21|208.4|205.6|0
1621380900000|2021-05-18 23:35:00|209.11|206.31|210.39|207.59|210.39|207.59|209.11|206.31|0
1621381200000|2021-05-18 23:40:00|210.13|207.33|210.74|207.94|210.85|208.05|209.72|206.92|0
1621381500000|2021-05-18 23:45:00|210.84|208.04|211.66|208.86|211.77|208.97|210.59|207.79|0
1621381800000|2021-05-18 23:50:00|211.77|208.97|211.56|208.76|212.07|209.27|211.51|208.71|0
1621382100000|2021-05-18 23:55:00|211.66|208.86|213.31|210.51|213.31|210.51|211.66|208.86|0
1621382400000|2021-05-19 00:00:00|212.89|210.09|214.08|211.28|214.13|211.33|212.48|209.68|0
1621382700000|2021-05-19 00:05:00|214.03|211.23|213.51|210.71|214.96|212.16|213.41|210.61|0
1621383000000|2021-05-19 00:10:00|213.41|210.61|212.53|209.73|213.46|210.66|212.27|209.47|0
1621383300000|2021-05-19 00:15:00|212.58|209.78|212.68|209.88|213.3|210.5|212.37|209.57|0
1621383600000|2021-05-19 00:20:00|212.58|209.78|211.55|208.75|213.15|210.35|211.14|208.34|0
1621383900000|2021-05-19 00:25:00|211.39|208.59|210.72|207.92|211.39|208.59|210.62|207.82|0
1621384200000|2021-05-19 00:30:00|210.42|207.62|210.72|207.92|210.83|208.03|209.91|207.11|0
1621384500000|2021-05-19 00:35:00|210.67|207.87|211.03|208.23|211.54|208.74|210.67|207.87|0
1621384800000|2021-05-19 00:40:00|210.92|208.12|210.41|207.61|211.03|208.23|210.21|207.41|0
1621385100000|2021-05-19 00:45:00|210.51|207.71|209.39|206.59|210.62|207.82|209.29|206.49|0
1621385400000|2021-05-19 00:50:00|209.34|206.54|209.69|206.89|209.69|206.89|209.08|206.28|0
1621385700000|2021-05-19 00:55:00|209.79|206.99|210.3|207.5|210.71|207.91|209.59|206.79|0
1621386000000|2021-05-19 01:00:00|210.1|207.3|208.87|206.07|211.22|208.42|208.87|206.07|0
1621386300000|2021-05-19 01:05:00|208.98|206.18|208.26|205.46|209.18|206.38|208.16|205.36|0
1621386600000|2021-05-19 01:10:00|208.36|205.56|208.87|206.07|208.87|206.07|208.36|205.56|0
1621386900000|2021-05-19 01:15:00|208.97|206.17|209.68|206.88|209.68|206.88|208.77|205.97|0
1621387200000|2021-05-19 01:20:00|209.58|206.78|210.91|208.11|211.52|208.72|209.38|206.58|0
1621387500000|2021-05-19 01:25:00|211.01|208.21|210.19|207.39|211.01|208.21|209.98|207.18|0
1621387800000|2021-05-19 01:30:00|210.39|207.59|210.49|207.69|210.6|207.8|209.78|206.98|0
1621388100000|2021-05-19 01:35:00|210.39|207.59|210.49|207.69|211.21|208.41|210.29|207.49|0
1621388400000|2021-05-19 01:40:00|210.59|207.79|210.9|208.1|211.21|208.41|210.49|207.69|0
1621388700000|2021-05-19 01:45:00|210.95|208.15|211.1|208.3|211.92|209.12|210.95|208.15|0
1621389000000|2021-05-19 01:50:00|211|208.2|211.71|208.91|211.92|209.12|211|208.2|0
1621389300000|2021-05-19 01:55:00|211.61|208.81|210.89|208.09|211.61|208.81|210.69|207.89|0
1621389600000|2021-05-19 02:00:00|210.99|208.19|212.53|209.73|212.64|209.84|210.89|208.09|0
1621389900000|2021-05-19 02:05:00|212.59|209.79|212.63|209.83|212.64|209.84|211.91|209.11|0
1621390200000|2021-05-19 02:10:00|212.53|209.73|213.25|210.45|213.41|210.61|212.53|209.73|0
1621390500000|2021-05-19 02:15:00|213.35|210.55|212.99|210.19|213.46|210.66|212.73|209.93|0
1621390800000|2021-05-19 02:20:00|213.04|210.24|212.53|209.73|213.66|210.86|212.42|209.62|0
1621391100000|2021-05-19 02:25:00|212.63|209.83|212.32|209.52|212.73|209.93|212.21|209.41|0
1621391400000|2021-05-19 02:30:00|212.21|209.41|212.32|209.52|212.83|210.03|212.01|209.21|0
1621391700000|2021-05-19 02:35:00|212.21|209.41|212.16|209.36|212.32|209.52|211.9|209.1|0
1621392000000|2021-05-19 02:40:00|212.31|209.51|212|209.2|212.73|209.93|212|209.2|0
1621392300000|2021-05-19 02:45:00|211.9|209.1|213.03|210.23|213.39|210.59|211.69|208.89|0
1621392600000|2021-05-19 02:50:00|213.13|210.33|215.1|212.3|215.52|212.72|212.93|210.13|0
1621392900000|2021-05-19 02:55:00|214.79|211.99|215.79|212.99|216.21|213.41|214.79|211.99|0
1621393200000|2021-05-19 03:00:00|216.31|213.51|215.69|212.89|216.31|213.51|215.38|212.58|0
1621393500000|2021-05-19 03:05:00|215.79|212.99|215.58|212.78|215.79|212.99|215.38|212.58|0
1621393800000|2021-05-19 03:10:00|215.48|212.68|215.89|213.09|215.89|213.09|215.38|212.58|0
1621394100000|2021-05-19 03:15:00|215.95|213.15|215.48|212.68|216.52|213.72|215.48|212.68|0
1621394400000|2021-05-19 03:20:00|215.37|212.57|214.85|212.05|215.63|212.83|214.23|211.43|0
1621394700000|2021-05-19 03:25:00|214.75|211.95|214.95|212.15|215.06|212.26|214.44|211.64|0
1621395000000|2021-05-19 03:30:00|214.75|211.95|214.12|211.32|214.85|212.05|214.12|211.32|0
1621395300000|2021-05-19 03:35:00|214.23|211.43|214.38|211.58|214.64|211.84|214.12|211.32|0
1621395600000|2021-05-19 03:40:00|214.33|211.53|214.74|211.94|214.84|212.04|214.23|211.43|0
1621395900000|2021-05-19 03:45:00|214.84|212.04|214.32|211.52|214.84|212.04|214.12|211.32|0
1621396200000|2021-05-19 03:50:00|214.38|211.58|214.12|211.32|214.53|211.73|214.12|211.32|0
1621396500000|2021-05-19 03:55:00|214.17|211.37|214.17|211.37|214.22|211.42|213.81|211.01|0
1621396800000|2021-05-19 04:00:00|214.11|211.31|213.7|210.9|214.42|211.62|213.49|210.69|0
1621397100000|2021-05-19 04:05:00|213.75|210.95|213.7|210.9|214.01|211.21|213.49|210.69|0
1621397400000|2021-05-19 04:10:00|213.59|210.79|213.7|210.9|213.8|211|213.59|210.79|0
1621397700000|2021-05-19 04:15:00|213.49|210.69|214.42|211.62|214.42|211.62|213.49|210.69|0
1621398000000|2021-05-19 04:20:00|214.52|211.72|214.41|211.61|214.62|211.82|214.21|211.41|0
1621398300000|2021-05-19 04:25:00|214.52|211.72|214.41|211.61|214.83|212.03|214.21|211.41|0
1621398600000|2021-05-19 04:30:00|214.31|211.51|214.51|211.71|214.72|211.92|214.2|211.4|0
1621398900000|2021-05-19 04:35:00|214.46|211.66|215.13|212.33|215.29|212.49|214.26|211.46|0
1621399200000|2021-05-19 04:40:00|215.19|212.39|216.27|213.47|216.48|213.68|215.13|212.33|0
1621399500000|2021-05-19 04:45:00|216.37|213.57|217.31|214.51|217.73|214.93|216.06|213.26|0
1621399800000|2021-05-19 04:50:00|217.21|214.41|217.1|214.3|217.94|215.14|216.84|214.04|0
1621400100000|2021-05-19 04:55:00|217|214.2|216.37|213.57|217|214.2|216.27|213.47|0
1621400400000|2021-05-19 05:00:00|216.47|213.67|216.16|213.36|216.68|213.88|216.05|213.25|0
1621400700000|2021-05-19 05:05:00|216.26|213.46|216.36|213.56|216.57|213.77|216.05|213.25|0
1621401000000|2021-05-19 05:10:00|216.42|213.62|217.09|214.29|217.41|214.61|216.16|213.36|0
1621401300000|2021-05-19 05:15:00|217.15|214.35|216.15|213.35|217.3|214.5|216.15|213.35|0
1621401600000|2021-05-19 05:20:00|216.05|213.25|215.73|212.93|216.05|213.25|215.53|212.73|0
1621401900000|2021-05-19 05:25:00|215.79|212.99|216.56|213.76|216.67|213.87|215.73|212.93|0
1621402200000|2021-05-19 05:30:00|216.62|213.82|216.35|213.55|216.77|213.97|215.84|213.04|0
1621402500000|2021-05-19 05:35:00|216.41|213.61|215.31|212.51|216.41|213.61|215.31|212.51|0
1621402800000|2021-05-19 05:40:00|215.37|212.57|215.21|212.41|215.83|213.03|215|212.2|0
1621403100000|2021-05-19 05:45:00|215.31|212.51|215.21|212.41|215.62|212.82|215|212.2|0
1621403400000|2021-05-19 05:50:00|215.31|212.51|215.41|212.61|215.62|212.82|215.2|212.4|0
1621403700000|2021-05-19 05:55:00|215.31|212.51|214.58|211.78|215.41|212.61|214.58|211.78|0
1621404000000|2021-05-19 06:00:00|214.48|211.68|214.37|211.57|214.89|212.09|214.17|211.37|0
1621404300000|2021-05-19 06:05:00|214.27|211.47|214.94|212.14|215.51|212.71|214.17|211.37|0
1621404600000|2021-05-19 06:10:00|214.89|212.09|215.3|212.5|215.61|212.81|214.89|212.09|0
1621404900000|2021-05-19 06:15:00|215.2|212.4|215.09|212.29|215.3|212.5|214.78|211.98|0
1621405200000|2021-05-19 06:20:00|214.88|212.08|214.62|211.82|215.09|212.29|214.26|211.46|0
1621405500000|2021-05-19 06:25:00|214.67|211.87|215.29|212.49|215.29|212.49|214.67|211.87|0
1621405800000|2021-05-19 06:30:00|215.35|212.55|215.39|212.59|215.5|212.7|214.93|212.13|0
1621406100000|2021-05-19 06:35:00|215.5|212.7|214.77|211.97|216.64|213.84|214.56|211.76|0
1621406400000|2021-05-19 06:40:00|214.56|211.76|213.12|210.32|214.77|211.97|212.76|209.96|0
1621406700000|2021-05-19 06:45:00|212.91|210.11|213.07|210.27|213.63|210.83|212.71|209.91|0
1621407000000|2021-05-19 06:50:00|213.12|210.32|213.42|210.62|213.53|210.73|213.12|210.32|0
1621407300000|2021-05-19 06:55:00|213.53|210.73|214.82|212.02|214.82|212.02|213.42|210.62|0
1621407600000|2021-05-19 07:00:00|214.87|212.07|216.58|213.78|216.73|213.93|214.25|211.45|0
1621407900000|2021-05-19 07:05:00|216.64|214.24|217.96|215.56|218.48|216.08|216.12|213.72|0
1621408200000|2021-05-19 07:10:00|218.16|215.76|217.33|214.93|218.48|216.08|216.91|214.51|0
1621408500000|2021-05-19 07:15:00|217.43|215.03|216.6|214.2|220.78|218.38|216.6|214.2|0
1621408800000|2021-05-19 07:20:00|216.81|214.41|217.43|215.03|218.74|216.34|216.7|214.3|0
1621409100000|2021-05-19 07:25:00|217.22|214.82|218.36|215.96|219.52|217.12|217.12|214.72|0
1621409400000|2021-05-19 07:30:00|218.68|216.28|218.57|216.17|219.62|217.22|218.15|215.75|0
1621409700000|2021-05-19 07:35:00|218.68|216.28|218.53|216.13|220.35|217.95|213.31|210.91|0
1621410000000|2021-05-19 07:40:00|218.42|216.02|218.06|215.66|219.47|217.07|217.69|215.29|0
1621410300000|2021-05-19 07:45:00|217.8|215.4|217.79|215.39|218.94|216.54|217.79|215.39|0
1621410600000|2021-05-19 07:50:00|217.9|215.5|219.88|217.48|219.94|217.54|217.43|215.03|0
1621410900000|2021-05-19 07:55:00|219.67|217.27|219.99|217.59|220.88|218.48|219.46|217.06|0
1621411200000|2021-05-19 08:00:00|219.67|217.27|219.78|217.38|221.25|218.85|219.67|217.27|0
1621411500000|2021-05-19 08:05:00|219.77|217.37|220.19|217.79|220.51|218.11|219.14|216.74|0
1621411800000|2021-05-19 08:10:00|220.25|217.85|221.67|219.27|221.77|219.37|219.56|217.16|0
1621412100000|2021-05-19 08:15:00|221.77|219.37|222.83|220.43|223.04|220.64|221.77|219.37|0
1621412400000|2021-05-19 08:20:00|222.94|220.54|222.88|220.48|223.47|221.07|222.4|220|0
1621412700000|2021-05-19 08:25:00|222.72|220.32|224.62|222.22|224.96|222.56|222.47|220.07|0
1621413000000|2021-05-19 08:30:00|224.4|222|224.19|221.79|224.83|222.43|223.76|221.36|0
1621413300000|2021-05-19 08:35:00|224.29|221.89|223.66|221.26|224.61|222.21|223.55|221.15|0
1621413600000|2021-05-19 08:40:00|223.76|221.36|224.61|222.21|224.82|222.42|223.44|221.04|0
1621413900000|2021-05-19 08:45:00|224.5|222.1|225.25|222.85|225.99|223.59|224.4|222|0
1621414200000|2021-05-19 08:50:00|225.19|222.79|224.92|222.52|225.83|223.43|224.92|222.52|0
1621414500000|2021-05-19 08:55:00|225.03|222.63|224.39|221.99|225.14|222.74|224.07|221.67|0
1621414800000|2021-05-19 09:00:00|224.34|221.94|222.38|219.98|224.6|222.2|222.16|219.76|0
1621415100000|2021-05-19 09:05:00|222.48|220.08|222.37|219.97|222.48|220.08|221.74|219.34|0
1621415400000|2021-05-19 09:10:00|222.48|220.08|221.74|219.34|222.48|220.08|221.74|219.34|0
1621415700000|2021-05-19 09:15:00|221.69|219.29|220.37|217.97|221.95|219.55|220.16|217.76|0
1621416000000|2021-05-19 09:20:00|220.47|218.07|220.79|218.39|220.79|218.39|219.74|217.34|0
1621416300000|2021-05-19 09:25:00|220.68|218.28|218.27|215.87|220.79|218.39|217.22|214.82|0
1621416600000|2021-05-19 09:30:00|218.48|216.08|218.75|216.35|219.01|216.61|217.85|215.45|0
1621416900000|2021-05-19 09:35:00|218.8|216.4|218.85|216.45|220.01|217.61|218.58|216.18|0
1621417200000|2021-05-19 09:40:00|218.64|216.24|220.11|217.71|220.11|217.71|218.43|216.03|0
1621417500000|2021-05-19 09:45:00|220.17|217.77|221.43|219.03|222.44|220.04|219.9|217.5|0
1621417800000|2021-05-19 09:50:00|221.48|219.08|222.86|220.46|222.86|220.46|221.38|218.98|0
1621418100000|2021-05-19 09:55:00|223.07|220.67|224.14|221.74|224.57|222.17|222.97|220.57|0
1621418400000|2021-05-19 10:00:00|224.03|221.63|224.42|222.02|225.39|222.99|223.82|221.42|0
1621418700000|2021-05-19 10:05:00|224.32|221.92|224.96|222.56|225.12|222.72|224|221.6|0
1621419000000|2021-05-19 10:10:00|224.85|222.45|224.95|222.55|225.38|222.98|224.21|221.81|0
1621419300000|2021-05-19 10:15:00|224.53|222.13|223.57|221.17|225.06|222.66|223.35|220.95|0
1621419600000|2021-05-19 10:20:00|223.46|221.06|223.46|221.06|223.99|221.59|223.46|221.06|0
1621419900000|2021-05-19 10:25:00|223.56|221.16|223.03|220.63|223.88|221.48|222.82|220.42|0
1621420200000|2021-05-19 10:30:00|223.09|220.69|223.99|221.59|224.31|221.91|223.03|220.63|0
1621420500000|2021-05-19 10:35:00|224.09|221.69|223.13|220.73|224.15|221.75|222.92|220.52|0
1621420800000|2021-05-19 10:40:00|222.92|220.52|222.81|220.41|223.4|221|222.6|220.2|0
1621421100000|2021-05-19 10:45:00|223.02|220.62|223.13|220.73|223.45|221.05|222.6|220.2|0
1621421400000|2021-05-19 10:50:00|223.02|220.62|222.49|220.09|223.23|220.83|222.28|219.88|0
1621421700000|2021-05-19 10:55:00|222.6|220.2|223.02|220.62|223.44|221.04|222.49|220.09|0
1621422000000|2021-05-19 11:00:00|223.23|220.83|224.08|221.68|224.19|221.79|223.02|220.62|0
1621422300000|2021-05-19 11:05:00|224.03|221.63|225.36|222.96|225.68|223.28|223.76|221.36|0
1621422600000|2021-05-19 11:10:00|225.47|223.07|224.72|222.32|225.89|223.49|224.72|222.32|0
1621422900000|2021-05-19 11:15:00|224.61|222.21|227.29|224.89|227.29|224.89|224.61|222.21|0
1621423200000|2021-05-19 11:20:00|227.13|224.73|226.59|224.19|227.4|225|223.98|221.58|0
1621423500000|2021-05-19 11:25:00|226.37|223.97|226.48|224.08|227.51|225.11|225.94|223.54|0
1621423800000|2021-05-19 11:30:00|226.69|224.29|228.42|226.02|228.53|226.13|226.69|224.29|0
1621424100000|2021-05-19 11:35:00|228.53|226.13|227.34|224.94|228.74|226.34|227.34|224.94|0
1621424400000|2021-05-19 11:40:00|227.39|224.99|227.98|225.58|228.53|226.13|227.39|224.99|0
1621424700000|2021-05-19 11:45:00|228.09|225.69|226.26|223.86|228.2|225.8|226.26|223.86|0
1621425000000|2021-05-19 11:50:00|226.36|223.96|227.22|224.82|227.44|225.04|225.83|223.43|0
1621425300000|2021-05-19 11:55:00|227.11|224.71|227.38|224.98|228.09|225.69|226.79|224.39|0
1621425600000|2021-05-19 12:00:00|227.44|225.04|225.93|223.53|227.54|225.14|225.82|223.42|0
1621425900000|2021-05-19 12:05:00|225.98|223.58|224.53|222.13|226.03|223.63|224.43|222.03|0
1621426200000|2021-05-19 12:10:00|224.59|222.19|225.28|222.88|226.03|223.63|224.59|222.19|0
1621426500000|2021-05-19 12:15:00|225.17|222.77|225.49|223.09|225.81|223.41|224.96|222.56|0
1621426800000|2021-05-19 12:20:00|225.44|223.04|226.35|223.95|226.35|223.95|224.96|222.56|0
1621427100000|2021-05-19 12:25:00|226.13|223.73|226.45|224.05|226.78|224.38|226.13|223.73|0
1621427400000|2021-05-19 12:30:00|226.67|224.27|229.61|227.21|229.72|227.32|226.35|223.95|0
1621427700000|2021-05-19 12:35:00|229.39|226.99|229.18|226.78|229.83|227.43|228.53|226.13|0
1621428000000|2021-05-19 12:40:00|228.96|226.56|229.66|227.26|229.82|227.42|228.42|226.02|0
1621428300000|2021-05-19 12:45:00|229.61|227.21|229.93|227.53|230.15|227.75|229.07|226.67|0
1621428600000|2021-05-19 12:50:00|230.04|227.64|231.23|228.83|231.23|228.83|229.82|227.42|0
1621428900000|2021-05-19 12:55:00|231.34|228.94|232.97|230.57|234.18|231.78|231.23|228.83|0
1621429200000|2021-05-19 13:00:00|233.08|230.68|235.58|233.18|236.13|233.73|231.15|228.75|0
1621429500000|2021-05-19 13:05:00|235.47|233.07|235.36|232.96|235.47|233.07|234.05|231.65|0
1621429800000|2021-05-19 13:10:00|235.47|233.07|236.12|233.72|236.67|234.27|235.25|232.85|0
1621430100000|2021-05-19 13:15:00|235.9|233.5|234.92|232.52|236.56|234.16|234.48|232.08|0
1621430400000|2021-05-19 13:20:00|235.03|232.63|233.83|231.43|235.03|232.63|233.61|231.21|0
1621430700000|2021-05-19 13:25:00|234.05|231.65|235.02|232.62|235.02|232.62|233.83|231.43|0
1621431000000|2021-05-19 13:30:00|234.92|232.52|231.98|229.58|236.99|234.59|231.98|229.58|0
1621431300000|2021-05-19 13:35:00|232.09|229.69|238.43|236.03|238.76|236.36|231.87|229.47|0
1621431600000|2021-05-19 13:40:00|238.65|236.25|236.71|234.31|243.95|241.55|236.39|233.99|0
1621431900000|2021-05-19 13:45:00|236.6|234.2|239.65|237.25|240.42|238.02|236.49|234.09|0
1621432200000|2021-05-19 13:50:00|239.76|237.36|237.68|235.28|239.98|237.58|237.25|234.85|0
1621432500000|2021-05-19 13:55:00|238.45|236.05|238.23|235.83|239.65|237.25|235.95|233.55|0
1621432800000|2021-05-19 14:00:00|238.55|236.15|244.05|241.65|244.05|241.65|236.92|234.52|0
1621433100000|2021-05-19 14:05:00|244.16|241.76|244.71|242.31|244.82|242.42|242.95|240.55|0
1621433400000|2021-05-19 14:10:00|244.82|242.42|243.94|241.54|246.04|243.64|243.49|241.09|0
1621433700000|2021-05-19 14:15:00|244.16|241.76|242.06|239.66|246.38|243.98|241.73|239.33|0
1621434000000|2021-05-19 14:20:00|242.17|239.77|244.15|241.75|244.26|241.86|242.17|239.77|0
1621434300000|2021-05-19 14:25:00|243.93|241.53|236.78|234.38|244.71|242.31|236.78|234.38|0
1621434600000|2021-05-19 14:30:00|237.22|234.82|238.42|236.02|239.4|237|236.67|234.27|0
1621434900000|2021-05-19 14:35:00|238.52|236.12|242.05|239.65|242.05|239.65|236.78|234.38|0
1621435200000|2021-05-19 14:40:00|242.27|239.87|239.73|237.33|243.71|241.31|239.62|237.22|0
1621435500000|2021-05-19 14:45:00|239.62|237.22|238.96|236.56|240.39|237.99|237.86|235.46|0
1621435800000|2021-05-19 14:50:00|239.07|236.67|234.57|232.17|239.29|236.89|234.47|232.07|0
1621436100000|2021-05-19 14:55:00|234.3|231.9|235.33|232.93|235.99|233.59|234.03|231.63|0
1621436400000|2021-05-19 15:00:00|235.28|232.88|237.79|235.39|238.13|235.73|235.17|232.77|0
1621436700000|2021-05-19 15:05:00|237.9|235.5|231.9|229.5|237.9|235.5|231.68|229.28|0
1621437000000|2021-05-19 15:10:00|231.79|229.39|231.57|229.17|232.55|230.15|230.93|228.53|0
1621437300000|2021-05-19 15:15:00|231.46|229.06|233.19|230.79|233.19|230.79|230.71|228.31|0
1621437600000|2021-05-19 15:20:00|232.97|230.57|229.42|227.02|233.25|230.85|229.21|226.81|0
1621437900000|2021-05-19 15:25:00|229.64|227.24|228.95|226.55|230.71|228.31|228.31|225.91|0
1621438200000|2021-05-19 15:30:00|229.06|226.66|231|228.6|231|228.6|228.74|226.34|0
1621438500000|2021-05-19 15:35:00|230.84|228.44|231.28|228.88|232.25|229.85|230.46|228.06|0
1621438800000|2021-05-19 15:40:00|231.39|228.99|231.81|229.41|233.39|230.99|231.17|228.77|0
1621439100000|2021-05-19 15:45:00|231.92|229.52|231.38|228.98|232.9|230.5|231.06|228.66|0
1621439400000|2021-05-19 15:50:00|231.17|228.77|231.49|229.09|232.24|229.84|230.52|228.12|0
1621439700000|2021-05-19 15:55:00|231.59|229.19|228.91|226.51|231.59|229.19|228.27|225.87|0
1621440000000|2021-05-19 16:00:00|228.69|226.29|229.01|226.61|230.19|227.79|228.69|226.29|0
1621440300000|2021-05-19 16:05:00|228.48|226.08|228.05|225.65|229.17|226.77|227.41|225.01|0
1621440600000|2021-05-19 16:10:00|228.15|225.75|227.09|224.69|228.15|225.75|226.87|224.47|0
1621440900000|2021-05-19 16:15:00|227.19|224.79|225.6|223.2|227.3|224.9|225.39|222.99|0
1621441200000|2021-05-19 16:20:00|225.7|223.3|224.75|222.35|226.55|224.15|224.54|222.14|0
1621441500000|2021-05-19 16:25:00|224.86|222.46|225.99|223.59|226.68|224.28|224.27|221.87|0
1621441800000|2021-05-19 16:30:00|225.78|223.38|225.88|223.48|226.31|223.91|225.25|222.85|0
1621442100000|2021-05-19 16:35:00|225.78|223.38|225.35|222.95|226.62|224.22|224.93|222.53|0
1621442400000|2021-05-19 16:40:00|225.46|223.06|225.77|223.37|225.98|223.58|223.98|221.58|0
1621442700000|2021-05-19 16:45:00|225.45|223.05|225.56|223.16|226.3|223.9|224.82|222.42|0
1621443000000|2021-05-19 16:50:00|225.45|223.05|224.81|222.41|226.09|223.69|224.39|221.99|0
1621443300000|2021-05-19 16:55:00|224.71|222.31|225.24|222.84|225.34|222.94|224.08|221.68|0
1621443600000|2021-05-19 17:00:00|225.02|222.62|224.45|222.05|225.02|222.62|223.13|220.73|0
1621443900000|2021-05-19 17:05:00|224.35|221.95|217.99|215.59|224.66|222.26|216.56|214.16|0
1621444200000|2021-05-19 17:10:00|217.89|215.49|216.95|214.55|217.89|215.49|216.22|213.82|0
1621444500000|2021-05-19 17:15:00|216.74|214.34|217.4|215|218.4|216|216.32|213.92|0
1621444800000|2021-05-19 17:20:00|217.5|215.1|219.07|216.67|219.07|216.67|217.19|214.79|0
1621445100000|2021-05-19 17:25:00|219.17|216.77|219.67|217.27|221.03|218.63|218.28|215.88|0
1621445400000|2021-05-19 17:30:00|219.77|217.37|221.87|219.47|221.97|219.57|219.72|217.32|0
1621445700000|2021-05-19 17:35:00|221.97|219.57|221.76|219.36|223.66|221.26|221.55|219.15|0
1621446000000|2021-05-19 17:40:00|221.65|219.25|222.5|220.1|222.81|220.41|221.65|219.25|0
1621446300000|2021-05-19 17:45:00|222.39|219.99|221.23|218.83|222.71|220.31|221.12|218.72|0
1621446600000|2021-05-19 17:50:00|221.12|218.72|219.97|217.57|221.65|219.25|219.86|217.46|0
1621446900000|2021-05-19 17:55:00|220.18|217.78|221.75|219.35|221.75|219.35|219.65|217.25|0
1621447200000|2021-05-19 18:00:00|221.65|219.25|225.56|223.16|225.78|223.38|219.13|216.73|0
1621447500000|2021-05-19 18:05:00|225.41|223.01|226.68|224.28|228.56|226.16|224.21|221.81|0
1621447800000|2021-05-19 18:10:00|226.89|224.49|227.85|225.45|229.46|227.06|226.25|223.85|0
1621448100000|2021-05-19 18:15:00|227.75|225.35|228.44|226.04|230.65|228.25|227.75|225.35|0
1621448400000|2021-05-19 18:20:00|228.28|225.88|220.43|218.03|228.28|225.88|218.79|216.39|0
1621448700000|2021-05-19 18:25:00|218.21|215.81|219.84|217.44|220.99|218.59|217.9|215.5|0
1621449000000|2021-05-19 18:30:00|219.74|217.34|221.14|218.74|221.14|218.74|216.89|214.49|0
1621449300000|2021-05-19 18:35:00|220.61|218.21|224.41|222.01|224.73|222.33|219.88|217.48|0
1621449600000|2021-05-19 18:40:00|224.63|222.23|227.59|225.19|228.27|225.87|221.88|219.48|0
1621449900000|2021-05-19 18:45:00|227.22|224.82|228.23|225.83|229.62|227.22|227.22|224.82|0
1621450200000|2021-05-19 18:50:00|228.33|225.93|228.44|226.04|229.3|226.9|227.8|225.4|0
1621450500000|2021-05-19 18:55:00|228.33|225.93|228.65|226.25|229.4|227|225.35|222.95|0
1621450800000|2021-05-19 19:00:00|228.76|226.36|229.4|227|231.12|228.72|228.65|226.25|0
1621451100000|2021-05-19 19:05:00|229.08|226.68|226.41|224.01|229.51|227.11|225.98|223.58|0
1621451400000|2021-05-19 19:10:00|226.62|224.22|224.23|221.83|226.72|224.32|222.75|220.35|0
1621451700000|2021-05-19 19:15:00|224.45|222.05|223.7|221.3|224.45|222.05|222.96|220.56|0
1621452000000|2021-05-19 19:20:00|223.6|221.2|221.38|218.98|224.97|222.57|220.33|217.93|0
1621452300000|2021-05-19 19:25:00|220.96|218.56|217.97|215.57|223.71|221.31|216.82|214.42|0
1621452600000|2021-05-19 19:30:00|217.86|215.46|222.83|220.43|223.33|220.93|217.76|215.36|0
1621452900000|2021-05-19 19:35:00|222.51|220.11|222.09|219.69|223.57|221.17|221.88|219.48|0
1621453200000|2021-05-19 19:40:00|222.3|219.9|222.93|220.53|223.35|220.95|221.88|219.48|0
1621453500000|2021-05-19 19:45:00|223.25|220.85|224.2|221.8|225.37|222.97|222.4|220|0
1621453800000|2021-05-19 19:50:00|223.99|221.59|218.74|216.34|223.99|221.59|218.74|216.34|0
1621454100000|2021-05-19 19:55:00|219.15|216.75|213.82|211.42|219.26|216.86|213.21|210.81|0
1621454400000|2021-05-19 20:00:00|213.41|211.01|213.8|211.4|215.6|213.2|211.76|209.36|0
1621454700000|2021-05-19 20:05:00|213.7|211.3|214.42|212.02|214.52|212.12|213.29|210.89|0
1621455000000|2021-05-19 20:10:00|214.83|212.43|214.89|212.49|215.56|213.16|214.73|212.33|0
1621455300000|2021-05-19 20:15:00|215.29|212.39|215.1|212.3|215.31|212.51|215.1|212.3|0
1621455600000|2021-05-19 20:20:00|215.01|212.21|214.99|212.19|215.11|212.31|214.97|212.17|0
1621455900000|2021-05-19 20:25:00|215|212.2|215.11|212.31|215.11|212.31|215|212.2|0
1621456200000|2021-05-19 20:30:00|215.18|212.38|215.7|212.9|215.91|213.11|215.08|212.28|0
1621456500000|2021-05-19 20:35:00|215.6|212.8|215.91|213.11|215.91|213.11|214.87|212.07|0
1621456800000|2021-05-19 20:40:00|215.8|213|215.28|212.48|216.32|213.52|215.18|212.38|0
1621457100000|2021-05-19 20:45:00|215.18|212.38|215.07|212.27|215.59|212.79|215.07|212.27|0
1621457400000|2021-05-19 20:50:00|215.18|212.38|215.07|212.27|215.69|212.89|214.86|212.06|0
1621457700000|2021-05-19 20:55:00|214.97|212.17|214.86|212.06|215.38|212.58|214.86|212.06|0
1621458000000|2021-05-19 21:00:00|214.9|212.1|214.81|212.01|214.92|212.12|214.77|211.97|0
1621458300000|2021-05-19 21:05:00|214.82|212.02|214.87|212.07|214.9|212.1|214.82|212.02|0
1621458600000|2021-05-19 21:10:00|214.81|212.01|214.81|212.01|214.87|212.07|214.78|211.98|0
1621458900000|2021-05-19 21:15:00|214.71|211.91|214.69|211.89|214.81|212.01|214.67|211.87|0
1621459200000|2021-05-19 21:20:00|214.78|211.98|214.91|212.11|214.94|212.14|214.73|211.93|0
1621459500000|2021-05-19 21:25:00|214.77|211.97|214.88|212.08|214.92|212.12|214.77|211.97|0
1621459800000|2021-05-19 21:30:00|214.83|212.03|214.73|211.93|214.83|212.03|214.73|211.93|0
1621460100000|2021-05-19 21:35:00|214.76|211.96|214.7|211.9|214.77|211.97|214.7|211.9|0
1621460400000|2021-05-19 21:40:00|214.69|211.89|214.63|211.83|214.72|211.92|214.54|211.74|0
1621460700000|2021-05-19 21:45:00|214.61|211.81|214.54|211.74|214.78|211.98|214.51|211.71|0
1621461000000|2021-05-19 21:50:00|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1621461300000|2021-05-19 21:55:00|214.52|211.72|214.49|211.69|214.7|211.9|214.43|211.63|0
1621461600000|2021-05-19 22:00:00|215.15|212.35|214.68|211.88|215.15|212.35|214.26|211.46|0
1621461900000|2021-05-19 22:05:00|214.78|211.98|215.3|212.5|216.44|213.64|214.78|211.98|0
1621462200000|2021-05-19 22:10:00|215.19|212.39|215.71|212.91|216.13|213.33|215.09|212.29|0
1621462500000|2021-05-19 22:15:00|215.81|213.01|215.81|213.01|216.07|213.27|215.81|213.01|0
1621462800000|2021-05-19 22:20:00|215.71|212.91|216.12|213.32|216.12|213.32|215.19|212.39|0
1621463100000|2021-05-19 22:25:00|216.02|213.22|216.22|213.42|216.33|213.53|215.91|213.11|0
1621463400000|2021-05-19 22:30:00|216.12|213.32|215.91|213.11|216.17|213.37|215.7|212.9|0
1621463700000|2021-05-19 22:35:00|216.22|213.42|215.91|213.11|216.27|213.47|215.91|213.11|0
1621464000000|2021-05-19 22:40:00|215.96|213.16|216.11|213.31|216.32|213.52|215.8|213|0
1621464300000|2021-05-19 22:45:00|216.22|213.42|216.84|214.04|217.05|214.25|216.22|213.42|0
1621464600000|2021-05-19 22:50:00|216.94|214.14|217.88|215.08|217.99|215.19|216.94|214.14|0
1621464900000|2021-05-19 22:55:00|217.78|214.98|217.98|215.18|218.09|215.29|217.25|214.45|0
1621465200000|2021-05-19 23:00:00|218.09|215.29|217.77|214.97|218.09|215.29|217.56|214.76|0
1621465500000|2021-05-19 23:05:00|217.88|215.08|217.46|214.66|217.88|215.08|217.25|214.45|0
1621465800000|2021-05-19 23:10:00|217.56|214.76|217.98|215.18|218.08|215.28|217.56|214.76|0
1621466100000|2021-05-19 23:15:00|218.08|215.28|217.24|214.44|218.08|215.28|217.24|214.44|0
1621466400000|2021-05-19 23:20:00|217.03|214.23|217.97|215.17|218.08|215.28|217.03|214.23|0
1621466700000|2021-05-19 23:25:00|218.08|215.28|217.97|215.17|218.08|215.28|217.76|214.96|0
1621467000000|2021-05-19 23:30:00|217.87|215.07|217.97|215.17|218.28|215.48|217.45|214.65|0
1621467300000|2021-05-19 23:35:00|217.86|215.06|218.18|215.38|218.28|215.48|217.86|215.06|0
1621467600000|2021-05-19 23:40:00|218.28|215.48|218.28|215.48|218.28|215.48|218.17|215.37|0
1621467900000|2021-05-19 23:45:00|218.17|215.37|217.65|214.85|218.28|215.48|217.65|214.85|0
1621468200000|2021-05-19 23:50:00|217.86|215.06|218.06|215.26|218.27|215.47|217.54|214.74|0
1621468500000|2021-05-19 23:55:00|217.96|215.16|217.75|214.95|218.06|215.26|217.44|214.64|0
1621468800000|2021-05-20 00:00:00|218.06|215.26|217.75|214.95|218.27|215.47|217.43|214.63|0
1621469100000|2021-05-20 00:05:00|217.54|214.74|216.08|213.28|217.59|214.79|215.77|212.97|0
1621469400000|2021-05-20 00:10:00|216.28|213.48|216.18|213.38|216.8|214|215.97|213.17|0
1621469700000|2021-05-20 00:15:00|216.07|213.27|214.62|211.82|216.28|213.48|214.41|211.61|0
1621470000000|2021-05-20 00:20:00|214.52|211.72|215.14|212.34|215.14|212.34|214.31|211.51|0
1621470300000|2021-05-20 00:25:00|215.03|212.23|214.31|211.51|215.14|212.34|214.2|211.4|0
1621470600000|2021-05-20 00:30:00|214.2|211.4|213.17|210.37|214.26|211.46|213.17|210.37|0
1621470900000|2021-05-20 00:35:00|213.07|210.27|213.07|210.27|213.27|210.47|212.66|209.86|0
1621471200000|2021-05-20 00:40:00|213.17|210.37|213.37|210.57|213.37|210.57|213.06|210.26|0
1621471500000|2021-05-20 00:45:00|213.27|210.47|214.4|211.6|214.4|211.6|212.96|210.16|0
1621471800000|2021-05-20 00:50:00|214.3|211.5|214.19|211.39|214.81|212.01|214.09|211.29|0
1621472100000|2021-05-20 00:55:00|214.25|211.45|214.5|211.7|214.92|212.12|214.19|211.39|0
1621472400000|2021-05-20 01:00:00|214.09|211.29|214.5|211.7|214.6|211.8|213.78|210.98|0
1621472700000|2021-05-20 01:05:00|214.4|211.6|215.64|212.84|215.95|213.15|213.98|211.18|0
1621473000000|2021-05-20 01:10:00|215.74|212.94|216.47|213.67|216.67|213.87|215.48|212.68|0
1621473300000|2021-05-20 01:15:00|216.36|213.56|217.51|214.71|217.82|215.02|216.36|213.56|0
1621473600000|2021-05-20 01:20:00|217.4|214.6|216.77|213.97|217.82|215.02|216.67|213.87|0
1621473900000|2021-05-20 01:25:00|216.88|214.08|216.98|214.18|217.29|214.49|216.77|213.97|0
1621474200000|2021-05-20 01:30:00|217.08|214.28|216.77|213.97|218.13|215.33|216.56|213.76|0
1621474500000|2021-05-20 01:35:00|216.67|213.87|215.31|212.51|216.77|213.97|215.21|212.41|0
1621474800000|2021-05-20 01:40:00|215.52|212.72|215.52|212.72|215.73|212.93|215.21|212.41|0
1621475100000|2021-05-20 01:45:00|215.41|212.61|214.58|211.78|215.62|212.82|214.48|211.68|0
1621475400000|2021-05-20 01:50:00|214.48|211.68|214.37|211.57|215|212.2|214.27|211.47|0
1621475700000|2021-05-20 01:55:00|214.27|211.47|214.68|211.88|214.89|212.09|213.75|210.95|0
1621476000000|2021-05-20 02:00:00|214.58|211.78|214.22|211.42|214.99|212.19|214.16|211.36|0
1621476300000|2021-05-20 02:05:00|214.16|211.36|214.78|211.98|214.89|212.09|213.75|210.95|0
1621476600000|2021-05-20 02:10:00|214.68|211.88|215.4|212.6|215.4|212.6|214.37|211.57|0
1621476900000|2021-05-20 02:15:00|215.3|212.5|215.3|212.5|215.5|212.7|214.78|211.98|0
1621477200000|2021-05-20 02:20:00|215.4|212.6|214.57|211.77|215.5|212.7|214.57|211.77|0
1621477500000|2021-05-20 02:25:00|214.67|211.87|216.02|213.22|216.12|213.32|214.57|211.77|0
1621477800000|2021-05-20 02:30:00|216.12|213.32|215.7|212.9|216.23|213.43|215.39|212.59|0
1621478100000|2021-05-20 02:35:00|215.6|212.8|215.24|212.44|215.91|213.11|215.08|212.28|0
1621478400000|2021-05-20 02:40:00|215.29|212.49|214.77|211.97|215.7|212.9|214.66|211.86|0
1621478700000|2021-05-20 02:45:00|214.87|212.07|214.56|211.76|214.87|212.07|214.35|211.55|0
1621479000000|2021-05-20 02:50:00|214.46|211.66|215.28|212.48|215.28|212.48|214.45|211.65|0
1621479300000|2021-05-20 02:55:00|215.18|212.38|216.06|213.26|216.11|213.31|214.61|211.81|0
1621479600000|2021-05-20 03:00:00|216.01|213.21|215.9|213.1|216.58|213.78|215.49|212.69|0
1621479900000|2021-05-20 03:05:00|215.8|213|215.59|212.79|215.9|213.1|215.38|212.58|0
1621480200000|2021-05-20 03:10:00|215.54|212.74|215.07|212.27|215.69|212.89|214.96|212.16|0
1621480500000|2021-05-20 03:15:00|214.96|212.16|214.91|212.11|215.07|212.27|214.65|211.85|0
1621480800000|2021-05-20 03:20:00|214.96|212.16|214.23|211.43|215.06|212.26|214.03|211.23|0
1621481100000|2021-05-20 03:25:00|214.13|211.33|214.13|211.33|214.54|211.74|214.03|211.23|0
1621481400000|2021-05-20 03:30:00|214.03|211.23|213.61|210.81|214.54|211.74|213.51|210.71|0
1621481700000|2021-05-20 03:35:00|213.71|210.91|213.92|211.12|214.13|211.33|213.56|210.76|0
1621482000000|2021-05-20 03:40:00|213.81|211.01|213.81|211.01|214.02|211.22|213.61|210.81|0
1621482300000|2021-05-20 03:45:00|213.71|210.91|214.33|211.53|214.33|211.53|213.71|210.91|0
1621482600000|2021-05-20 03:50:00|214.43|211.63|214.22|211.42|214.64|211.84|214.22|211.42|0
1621482900000|2021-05-20 03:55:00|214.32|211.52|214.38|211.58|214.53|211.73|214.01|211.21|0
1621483200000|2021-05-20 04:00:00|214.43|211.63|214.42|211.62|214.53|211.73|214.12|211.32|0
1621483500000|2021-05-20 04:05:00|214.53|211.73|214.22|211.42|214.73|211.93|214.11|211.31|0
1621483800000|2021-05-20 04:10:00|214.11|211.31|213.75|210.95|214.11|211.31|213.59|210.79|0
1621484100000|2021-05-20 04:15:00|213.7|210.9|213.7|210.9|213.9|211.1|213.49|210.69|0
1621484400000|2021-05-20 04:20:00|213.69|210.89|212.97|210.17|213.69|210.89|212.97|210.17|0
1621484700000|2021-05-20 04:25:00|212.92|210.12|212.76|209.96|213.07|210.27|212.56|209.76|0
1621485000000|2021-05-20 04:30:00|212.66|209.86|212.56|209.76|212.76|209.96|212.45|209.65|0
1621485300000|2021-05-20 04:35:00|212.66|209.86|212.45|209.65|212.66|209.86|212.45|209.65|0
1621485600000|2021-05-20 04:40:00|212.55|209.75|212.66|209.86|212.86|210.06|212.45|209.65|0
1621485900000|2021-05-20 04:45:00|212.76|209.96|212.45|209.65|213.07|210.27|212.35|209.55|0
1621486200000|2021-05-20 04:50:00|212.55|209.75|212.34|209.54|212.55|209.75|212.34|209.54|0
1621486500000|2021-05-20 04:55:00|212.45|209.65|212.34|209.54|212.65|209.85|212.24|209.44|0
1621486800000|2021-05-20 05:00:00|212.44|209.64|212.65|209.85|212.85|210.05|212.13|209.33|0
1621487100000|2021-05-20 05:05:00|212.75|209.95|212.85|210.05|212.96|210.16|212.75|209.95|0
1621487400000|2021-05-20 05:10:00|212.75|209.95|213.47|210.67|213.67|210.87|212.75|209.95|0
1621487700000|2021-05-20 05:15:00|213.57|210.77|213.57|210.77|213.77|210.97|213.46|210.66|0
1621488000000|2021-05-20 05:20:00|213.46|210.66|213.26|210.46|213.57|210.77|213.15|210.35|0
1621488300000|2021-05-20 05:25:00|213.15|210.35|213.45|210.65|213.65|210.85|212.95|210.15|0
1621488600000|2021-05-20 05:30:00|213.5|210.7|213.45|210.65|213.55|210.75|213.14|210.34|0
1621488900000|2021-05-20 05:35:00|213.34|210.54|213.75|210.95|213.75|210.95|213.34|210.54|0
1621489200000|2021-05-20 05:40:00|213.86|211.06|213.65|210.85|214.06|211.26|213.65|210.85|0
1621489500000|2021-05-20 05:45:00|213.75|210.95|213.95|211.15|214.26|211.46|213.65|210.85|0
1621489800000|2021-05-20 05:50:00|214.06|211.26|214.06|211.26|214.26|211.46|214.06|211.26|0
1621490100000|2021-05-20 05:55:00|213.95|211.15|214.05|211.25|214.06|211.26|213.85|211.05|0
1621490400000|2021-05-20 06:00:00|214.16|211.36|215.19|212.39|215.71|212.91|214.16|211.36|0
1621490700000|2021-05-20 06:05:00|215.08|212.28|214.26|211.46|215.19|212.39|214.15|211.35|0
1621491000000|2021-05-20 06:10:00|214.15|211.35|213.74|210.94|214.26|211.46|213.74|210.94|0
1621491300000|2021-05-20 06:15:00|213.84|211.04|213.94|211.14|214.05|211.25|213.84|211.04|0
1621491600000|2021-05-20 06:20:00|213.84|211.04|215.08|212.28|215.18|212.38|213.84|211.04|0
1621491900000|2021-05-20 06:25:00|215.18|212.38|215.18|212.38|215.28|212.48|214.66|211.86|0
1621492200000|2021-05-20 06:30:00|215.23|212.43|214.66|211.86|215.59|212.79|214.66|211.86|0
1621492500000|2021-05-20 06:35:00|214.55|211.75|214.55|211.75|215.07|212.27|214.45|211.65|0
1621492800000|2021-05-20 06:40:00|214.76|211.96|214.86|212.06|214.97|212.17|214.55|211.75|0
1621493100000|2021-05-20 06:45:00|214.96|212.16|215.17|212.37|215.38|212.58|214.86|212.06|0
1621493400000|2021-05-20 06:50:00|215.07|212.27|215.48|212.68|215.48|212.68|214.75|211.95|0
1621493700000|2021-05-20 06:55:00|215.58|212.78|215.79|212.99|216.2|213.4|215.27|212.47|0
1621494000000|2021-05-20 07:00:00|215.68|212.88|215.06|212.26|215.79|212.99|214.96|212.16|0
1621494300000|2021-05-20 07:05:00|214.76|212.36|216|213.6|216|213.6|214.45|212.05|0
1621494600000|2021-05-20 07:10:00|216.1|213.7|215.06|212.66|216.1|213.7|214.96|212.56|0
1621494900000|2021-05-20 07:15:00|215.12|212.72|215.16|212.76|215.68|213.28|214.85|212.45|0
1621495200000|2021-05-20 07:20:00|215.06|212.66|215.16|212.76|215.53|213.13|214.64|212.24|0
1621495500000|2021-05-20 07:25:00|215.06|212.66|215.21|212.81|215.99|213.59|214.95|212.55|0
1621495800000|2021-05-20 07:30:00|215.26|212.86|214.74|212.34|215.37|212.97|214.74|212.34|0
1621496100000|2021-05-20 07:35:00|214.85|212.45|214.53|212.13|214.95|212.55|214.12|211.72|0
1621496400000|2021-05-20 07:40:00|214.64|212.24|215.26|212.86|215.46|213.06|214.43|212.03|0
1621496700000|2021-05-20 07:45:00|215.21|212.81|215.15|212.75|215.21|212.81|214.43|212.03|0
1621497000000|2021-05-20 07:50:00|215.05|212.65|214.84|212.44|215.67|213.27|214.63|212.23|0
1621497300000|2021-05-20 07:55:00|214.94|212.54|215.15|212.75|215.35|212.95|214.84|212.44|0
1621497600000|2021-05-20 08:00:00|215.25|212.85|215.77|213.37|215.87|213.47|215.15|212.75|0
1621497900000|2021-05-20 08:05:00|215.66|213.26|215.87|213.47|216.08|213.68|215.45|213.05|0
1621498200000|2021-05-20 08:10:00|215.97|213.57|215.87|213.47|216.08|213.68|215.66|213.26|0
1621498500000|2021-05-20 08:15:00|215.76|213.36|215.45|213.05|215.87|213.47|215.24|212.84|0
1621498800000|2021-05-20 08:20:00|215.55|213.15|217.06|214.66|217.22|214.82|215.55|213.15|0
1621499100000|2021-05-20 08:25:00|217.11|214.71|218.26|215.86|218.47|216.07|216.9|214.5|0
1621499400000|2021-05-20 08:30:00|218.15|215.75|218.36|215.96|218.47|216.07|217.73|215.33|0
1621499700000|2021-05-20 08:35:00|218.47|216.07|221.99|219.59|222.41|220.01|216.25|213.85|0
1621500000000|2021-05-20 08:40:00|221.88|219.48|222.09|219.69|222.51|220.11|221.25|218.85|0
1621500300000|2021-05-20 08:45:00|222.14|219.74|222.19|219.79|222.51|220.11|221.46|219.06|0
1621500600000|2021-05-20 08:50:00|222.3|219.9|223.35|220.95|223.89|221.49|222.3|219.9|0
1621500900000|2021-05-20 08:55:00|223.46|221.06|222.93|220.53|223.99|221.59|222.82|220.42|0
1621501200000|2021-05-20 09:00:00|222.82|220.42|223.24|220.84|223.56|221.16|222.82|220.42|0
1621501500000|2021-05-20 09:05:00|223.14|220.74|222.4|220|223.46|221.06|222.29|219.89|0
1621501800000|2021-05-20 09:10:00|222.5|220.1|222.08|219.68|222.5|220.1|222.08|219.68|0
1621502100000|2021-05-20 09:15:00|222.18|219.78|222.6|220.2|222.92|220.52|222.08|219.68|0
1621502400000|2021-05-20 09:20:00|222.71|220.31|226.11|223.71|226.32|223.92|222.5|220.1|0
1621502700000|2021-05-20 09:25:00|226.22|223.82|225.15|222.75|226.43|224.03|225.15|222.75|0
1621503000000|2021-05-20 09:30:00|225.04|222.64|226.06|223.66|228.2|225.8|223.24|220.84|0
1621503300000|2021-05-20 09:35:00|225.95|223.55|226.49|224.09|226.59|224.19|225.53|223.13|0
1621503600000|2021-05-20 09:40:00|226.38|223.98|225.63|223.23|226.49|224.09|225.52|223.12|0
1621503900000|2021-05-20 09:45:00|225.95|223.55|224.46|222.06|225.95|223.55|224.46|222.06|0
1621504200000|2021-05-20 09:50:00|224.35|221.95|224.35|221.95|224.67|222.27|224.24|221.84|0
1621504500000|2021-05-20 09:55:00|224.3|221.9|224.3|221.9|225.15|222.75|224.24|221.84|0
1621504800000|2021-05-20 10:00:00|224.24|221.84|224.34|221.94|225.51|223.11|224.13|221.73|0
1621505100000|2021-05-20 10:05:00|224.45|222.05|223.92|221.52|224.45|222.05|223.71|221.31|0
1621505400000|2021-05-20 10:10:00|223.81|221.41|224.34|221.94|224.45|222.05|223.71|221.31|0
1621505700000|2021-05-20 10:15:00|224.45|222.05|224.39|221.99|224.98|222.58|224.34|221.94|0
1621506000000|2021-05-20 10:20:00|224.44|222.04|223.49|221.09|224.55|222.15|223.49|221.09|0
1621506300000|2021-05-20 10:25:00|223.38|220.98|223.12|220.72|223.59|221.19|223.01|220.61|0
1621506600000|2021-05-20 10:30:00|222.96|220.56|222.74|220.34|223.27|220.87|222.43|220.03|0
1621506900000|2021-05-20 10:35:00|222.85|220.45|222.85|220.45|223.38|220.98|222.85|220.45|0
1621507200000|2021-05-20 10:40:00|222.64|220.24|222.27|219.87|222.8|220.4|221.79|219.39|0
1621507500000|2021-05-20 10:45:00|222.32|219.92|222.32|219.92|222.53|220.13|222.11|219.71|0
1621507800000|2021-05-20 10:50:00|222.42|220.02|221.79|219.39|222.84|220.44|221.79|219.39|0
1621508100000|2021-05-20 10:55:00|221.89|219.49|221.47|219.07|221.89|219.49|221.47|219.07|0
1621508400000|2021-05-20 11:00:00|221.57|219.17|220.42|218.02|221.78|219.38|220.21|217.81|0
1621508700000|2021-05-20 11:05:00|220.47|218.07|221.46|219.06|221.46|219.06|220.47|218.07|0
1621509000000|2021-05-20 11:10:00|221.25|218.85|221.25|218.85|221.67|219.27|220.94|218.54|0
1621509300000|2021-05-20 11:15:00|221.36|218.96|218.43|216.03|221.36|218.96|218.32|215.92|0
1621509600000|2021-05-20 11:20:00|218.53|216.13|218.95|216.55|219.16|216.76|218.53|216.13|0
1621509900000|2021-05-20 11:25:00|218.84|216.44|216.63|214.23|221.88|219.48|215.21|212.81|0
1621510200000|2021-05-20 11:30:00|216.74|214.34|216.53|214.13|217.05|214.65|216.42|214.02|0
1621510500000|2021-05-20 11:35:00|216.42|214.02|216.63|214.23|216.63|214.23|215.9|213.5|0
1621510800000|2021-05-20 11:40:00|216.73|214.33|216.21|213.81|216.84|214.44|215.9|213.5|0
1621511100000|2021-05-20 11:45:00|216.16|213.76|216.31|213.91|216.52|214.12|215.9|213.5|0
1621511400000|2021-05-20 11:50:00|216.42|214.02|216.47|214.07|216.83|214.43|216.31|213.91|0
1621511700000|2021-05-20 11:55:00|216.42|214.02|216.31|213.91|216.62|214.22|216.21|213.81|0
1621512000000|2021-05-20 12:00:00|216.52|214.12|215.68|213.28|216.52|214.12|215.48|213.08|0
1621512300000|2021-05-20 12:05:00|215.79|213.39|215.68|213.28|216.41|214.01|215.68|213.28|0
1621512600000|2021-05-20 12:10:00|215.79|213.39|216.3|213.9|216.41|214.01|215.58|213.18|0
1621512900000|2021-05-20 12:15:00|216.2|213.8|216.3|213.9|216.41|214.01|215.89|213.49|0
1621513200000|2021-05-20 12:20:00|216.2|213.8|216.09|213.69|216.4|214|215.99|213.59|0
1621513500000|2021-05-20 12:25:00|216.19|213.79|215.57|213.17|216.3|213.9|215.47|213.07|0
1621513800000|2021-05-20 12:30:00|215.73|213.33|214.84|212.44|216.14|213.74|214.53|212.13|0
1621514100000|2021-05-20 12:35:00|214.95|212.55|214.22|211.82|215.26|212.86|214.22|211.82|0
1621514400000|2021-05-20 12:40:00|214.12|211.72|214.01|211.61|214.22|211.82|213.7|211.3|0
1621514700000|2021-05-20 12:45:00|213.91|211.51|211.69|209.29|214.11|211.71|211.69|209.29|0
1621515000000|2021-05-20 12:50:00|211.59|209.19|211.07|208.67|211.69|209.29|210.97|208.57|0
1621515300000|2021-05-20 12:55:00|210.97|208.57|210.66|208.26|211.07|208.67|210.66|208.26|0
1621515600000|2021-05-20 13:00:00|210.56|208.16|210.25|207.85|210.76|208.36|209.95|207.55|0
1621515900000|2021-05-20 13:05:00|210.15|207.75|209.84|207.44|210.35|207.95|209.64|207.24|0
1621516200000|2021-05-20 13:10:00|209.74|207.34|208.51|206.11|209.74|207.34|208.31|205.91|0
1621516500000|2021-05-20 13:15:00|208.41|206.01|208.31|205.91|208.51|206.11|207.9|205.5|0
1621516800000|2021-05-20 13:20:00|208.41|206.01|208.51|206.11|208.51|206.11|208|205.6|0
1621517100000|2021-05-20 13:25:00|208.71|206.31|208.51|206.11|208.71|206.31|208.2|205.8|0
1621517400000|2021-05-20 13:30:00|208.3|205.9|206.08|203.68|208.71|206.31|205.07|202.67|0
1621517700000|2021-05-20 13:35:00|206.28|203.88|206.28|203.88|206.48|204.08|204.57|202.17|0
1621518000000|2021-05-20 13:40:00|206.18|203.78|206.11|203.71|207.72|205.32|204.32|201.92|0
1621518300000|2021-05-20 13:45:00|205.81|203.41|203.28|200.88|205.91|203.51|202.45|200.05|0
1621518600000|2021-05-20 13:50:00|203.08|200.68|203.77|201.37|204.28|201.88|202.98|200.58|0
1621518900000|2021-05-20 13:55:00|203.68|201.28|203.67|201.27|204.07|201.67|202.98|200.58|0
1621519200000|2021-05-20 14:00:00|203.57|201.17|201.5|199.1|204.07|201.67|201.49|199.09|0
1621519500000|2021-05-20 14:05:00|201.7|199.3|203.29|200.89|203.48|201.08|201.11|198.71|0
1621519800000|2021-05-20 14:10:00|203.39|200.99|202.98|200.58|203.39|200.99|202.29|199.89|0
1621520100000|2021-05-20 14:15:00|202.79|200.39|201.69|199.29|202.79|200.39|201.4|199|0
1621520400000|2021-05-20 14:20:00|201.4|199|201.69|199.29|202.09|199.69|201.1|198.7|0
1621520700000|2021-05-20 14:25:00|201.59|199.19|201.19|198.79|201.99|199.59|201.1|198.7|0
1621521000000|2021-05-20 14:30:00|201|198.6|200.95|198.55|201.29|198.89|200.7|198.3|0
1621521300000|2021-05-20 14:35:00|200.99|198.59|201.39|198.99|202.28|199.88|200.99|198.59|0
1621521600000|2021-05-20 14:40:00|201.29|198.89|200.89|198.49|201.88|199.48|200.89|198.49|0
1621521900000|2021-05-20 14:45:00|200.99|198.59|199.9|197.5|200.99|198.59|199.32|196.92|0
1621522200000|2021-05-20 14:50:00|199.81|197.41|199.51|197.11|199.9|197.5|199.12|196.72|0
1621522500000|2021-05-20 14:55:00|199.41|197.01|199.9|197.5|200|197.6|199.31|196.91|0
1621522800000|2021-05-20 15:00:00|199.8|197.4|199.31|196.91|199.8|197.4|198.92|196.52|0
1621523100000|2021-05-20 15:05:00|199.41|197.01|198.91|196.51|199.5|197.1|198.82|196.42|0
1621523400000|2021-05-20 15:10:00|198.82|196.42|199.01|196.61|199.01|196.61|198.52|196.12|0
1621523700000|2021-05-20 15:15:00|198.91|196.51|198.23|195.83|199.01|196.61|198.23|195.83|0
1621524000000|2021-05-20 15:20:00|198.32|195.92|198.32|195.92|198.71|196.31|198.13|195.73|0
1621524300000|2021-05-20 15:25:00|198.22|195.82|196.27|193.87|198.32|195.92|196.27|193.87|0
1621524600000|2021-05-20 15:30:00|196.18|193.78|195.98|193.58|197.16|194.76|193.36|190.96|0
1621524900000|2021-05-20 15:35:00|195.88|193.48|195.2|192.8|195.98|193.58|195.2|192.8|0
1621525200000|2021-05-20 15:40:00|195.11|192.71|194.05|191.65|195.2|192.8|193.86|191.46|0
1621525500000|2021-05-20 15:45:00|194.15|191.75|193|190.6|194.15|191.75|192.9|190.5|0
1621525800000|2021-05-20 15:50:00|192.9|190.5|195.22|192.82|195.32|192.92|192.33|189.93|0
1621526100000|2021-05-20 15:55:00|195.13|192.73|195.89|193.49|195.99|193.59|194.55|192.15|0
1621526400000|2021-05-20 16:00:00|195.8|193.4|196.13|193.73|197.92|195.52|195.65|193.25|0
1621526700000|2021-05-20 16:05:00|195.94|193.54|196.32|193.92|196.91|194.51|195.94|193.54|0
1621527000000|2021-05-20 16:10:00|196.42|194.02|196.9|194.5|197|194.6|195.74|193.34|0
1621527300000|2021-05-20 16:15:00|196.81|194.41|197.09|194.69|197.19|194.79|196.13|193.73|0
1621527600000|2021-05-20 16:20:00|197|194.6|197.38|194.98|198.07|195.67|196.51|194.11|0
1621527900000|2021-05-20 16:25:00|197.29|194.89|199.09|196.69|199.19|196.79|196.8|194.4|0
1621528200000|2021-05-20 16:30:00|198.99|196.59|198.41|196.01|198.99|196.59|197.87|195.47|0
1621528500000|2021-05-20 16:35:00|198.5|196.1|200.25|197.85|201.14|198.74|198.5|196.1|0
1621528800000|2021-05-20 16:40:00|200.16|197.76|201.13|198.73|201.33|198.93|199.86|197.46|0
1621529100000|2021-05-20 16:45:00|201.04|198.64|199.57|197.17|201.04|198.64|199.37|196.97|0
1621529400000|2021-05-20 16:50:00|199.66|197.26|198.98|196.58|199.66|197.26|198.79|196.39|0
1621529700000|2021-05-20 16:55:00|199.17|196.77|198.49|196.09|199.37|196.97|198.2|195.8|0
1621530000000|2021-05-20 17:00:00|198.59|196.19|198.39|195.99|199.17|196.77|198.1|195.7|0
1621530300000|2021-05-20 17:05:00|198.49|196.09|197.18|194.78|198.49|196.09|197.13|194.73|0
1621530600000|2021-05-20 17:10:00|197.13|194.73|196.25|193.85|197.18|194.78|196.06|193.66|0
1621530900000|2021-05-20 17:15:00|196.06|193.66|195.77|193.37|196.25|193.85|195.48|193.08|0
1621531200000|2021-05-20 17:20:00|195.67|193.27|195.67|193.27|195.77|193.37|195.29|192.89|0
1621531500000|2021-05-20 17:25:00|195.77|193.37|195.57|193.17|196.05|193.65|195.29|192.89|0
1621531800000|2021-05-20 17:30:00|195.67|193.27|195.47|193.07|195.86|193.46|195.24|192.84|0
1621532100000|2021-05-20 17:35:00|195.38|192.98|195.38|192.98|195.67|193.27|195.18|192.78|0
1621532400000|2021-05-20 17:40:00|195.47|193.07|195.28|192.88|195.47|193.07|195.09|192.69|0
1621532700000|2021-05-20 17:45:00|195.37|192.97|195.28|192.88|195.81|193.41|195.18|192.78|0
1621533000000|2021-05-20 17:50:00|195.37|192.97|197.59|195.19|198.86|196.46|195.18|192.78|0
1621533300000|2021-05-20 17:55:00|197.69|195.29|196.62|194.22|198.37|195.97|196.62|194.22|0
1621533600000|2021-05-20 18:00:00|196.52|194.12|196.52|194.12|196.72|194.32|195.65|193.25|0
1621533900000|2021-05-20 18:05:00|196.33|193.93|195.94|193.54|196.52|194.12|195.65|193.25|0
1621534200000|2021-05-20 18:10:00|195.65|193.25|195.94|193.54|196.42|194.02|195.55|193.15|0
1621534500000|2021-05-20 18:15:00|195.84|193.44|194.64|192.24|196.81|194.41|194.54|192.14|0
1621534800000|2021-05-20 18:20:00|194.54|192.14|194.73|192.33|195.22|192.82|194.45|192.05|0
1621535100000|2021-05-20 18:25:00|194.83|192.43|193.86|191.46|195.31|192.91|193.86|191.46|0
1621535400000|2021-05-20 18:30:00|193.58|191.18|194.54|192.14|194.73|192.33|193.48|191.08|0
1621535700000|2021-05-20 18:35:00|194.63|192.23|193.96|191.56|194.63|192.23|193.67|191.27|0
1621536000000|2021-05-20 18:40:00|193.86|191.46|193.67|191.27|194.05|191.65|193.28|190.88|0
1621536300000|2021-05-20 18:45:00|193.57|191.17|193.57|191.17|194.24|191.84|193.38|190.98|0
1621536600000|2021-05-20 18:50:00|193.66|191.26|192.7|190.3|193.95|191.55|192.7|190.3|0
1621536900000|2021-05-20 18:55:00|193.09|190.69|193.66|191.26|194.14|191.74|192.7|190.3|0
1621537200000|2021-05-20 19:00:00|193.76|191.36|193.66|191.26|194.72|192.32|193.08|190.68|0
1621537500000|2021-05-20 19:05:00|193.56|191.16|193.75|191.35|194.52|192.12|193.56|191.16|0
1621537800000|2021-05-20 19:10:00|193.66|191.26|192.89|190.49|193.85|191.45|192.41|190.01|0
1621538100000|2021-05-20 19:15:00|192.79|190.39|192.12|189.72|192.89|190.49|191.84|189.44|0
1621538400000|2021-05-20 19:20:00|192.03|189.63|190.69|188.29|192.31|189.91|190.5|188.1|0
1621538700000|2021-05-20 19:25:00|190.5|188.1|189.74|187.34|190.69|188.29|189.65|187.25|0
1621539000000|2021-05-20 19:30:00|189.84|187.44|191.73|189.33|191.73|189.33|189.74|187.34|0
1621539300000|2021-05-20 19:35:00|191.64|189.24|192.5|190.1|192.5|190.1|191.07|188.67|0
1621539600000|2021-05-20 19:40:00|192.59|190.19|193.02|190.62|193.74|191.34|192.02|189.62|0
1621539900000|2021-05-20 19:45:00|192.97|190.57|193.93|191.53|193.93|191.53|191.92|189.52|0
1621540200000|2021-05-20 19:50:00|194.7|192.3|192.68|190.28|195.28|192.88|192.68|190.28|0
1621540500000|2021-05-20 19:55:00|193.16|190.76|194.98|192.58|196.14|193.74|193.06|190.66|0
1621540800000|2021-05-20 20:00:00|194.79|192.39|195.85|193.45|196.63|194.23|194.79|192.39|0
1621541100000|2021-05-20 20:05:00|195.66|193.26|195.17|192.77|195.85|193.45|194.88|192.48|0
1621541400000|2021-05-20 20:10:00|195.36|192.96|195.7|193.3|195.85|193.45|194.21|191.81|0
1621541700000|2021-05-20 20:15:00|195.93|193.13|195.94|193.14|196.19|193.39|195.68|192.88|0
1621542000000|2021-05-20 20:20:00|196|193.2|195.84|193.04|196|193.2|195.76|192.96|0
1621542300000|2021-05-20 20:25:00|195.88|193.08|195.88|193.08|195.91|193.11|195.77|192.97|0
1621542600000|2021-05-20 20:30:00|195.99|193.19|195.89|193.09|196.28|193.48|195.7|192.9|0
1621542900000|2021-05-20 20:35:00|195.8|193|195.41|192.61|195.89|193.09|195.02|192.22|0
1621543200000|2021-05-20 20:40:00|195.31|192.51|195.21|192.41|195.41|192.61|194.93|192.13|0
1621543500000|2021-05-20 20:45:00|195.31|192.51|195.6|192.8|195.89|193.09|195.12|192.32|0
1621543800000|2021-05-20 20:50:00|195.79|192.99|195.5|192.7|196.08|193.28|195.5|192.7|0
1621544100000|2021-05-20 20:55:00|195.6|192.8|196.27|193.47|196.27|193.47|195.6|192.8|0
1621544400000|2021-05-20 21:00:00|196.19|193.39|196.15|193.35|196.35|193.55|196.15|193.35|0
1621544700000|2021-05-20 21:05:00|196.16|193.36|196.27|193.47|196.3|193.5|196.14|193.34|0
1621545000000|2021-05-20 21:10:00|196.2|193.4|196.34|193.54|196.44|193.64|196.2|193.4|0
1621545300000|2021-05-20 21:15:00|196.28|193.48|196.15|193.35|196.3|193.5|196.08|193.28|0
1621545600000|2021-05-20 21:20:00|196.22|193.42|196.21|193.41|196.22|193.42|196.21|193.41|0
1621545900000|2021-05-20 21:25:00|196.22|193.42|196.22|193.42|196.22|193.42|196.16|193.36|0
1621546200000|2021-05-20 21:30:00|196.21|193.41|196.27|193.47|196.27|193.47|196.2|193.4|0
1621546500000|2021-05-20 21:35:00|196.25|193.45|196.24|193.44|196.33|193.53|196.24|193.44|0
1621546800000|2021-05-20 21:40:00|196.23|193.43|196.24|193.44|196.24|193.44|196.23|193.43|0
1621547100000|2021-05-20 21:45:00|196.23|193.43|196.25|193.45|196.26|193.46|196.23|193.43|0
1621547400000|2021-05-20 21:50:00|196.24|193.44|196.35|193.55|196.35|193.55|196.24|193.44|0
1621547700000|2021-05-20 21:55:00|196.38|193.58|196.28|193.48|196.44|193.64|196.22|193.42|0
1621548000000|2021-05-20 22:00:00|196.15|193.35|196|193.2|196.25|193.45|195.32|192.52|0
1621548300000|2021-05-20 22:05:00|195.9|193.1|196.19|193.39|196.48|193.68|195.81|193.01|0
1621548600000|2021-05-20 22:10:00|196.24|193.44|195.61|192.81|196.24|193.44|195.61|192.81|0
1621548900000|2021-05-20 22:15:00|195.51|192.71|195.7|192.9|195.71|192.91|195.51|192.71|0
1621549200000|2021-05-20 22:20:00|195.8|193|195.51|192.71|195.99|193.19|195.51|192.71|0
1621549500000|2021-05-20 22:25:00|195.46|192.66|195.12|192.32|195.51|192.71|194.93|192.13|0
1621549800000|2021-05-20 22:30:00|195.07|192.27|194.64|191.84|195.07|192.27|194.64|191.84|0
1621550100000|2021-05-20 22:35:00|194.54|191.74|194.44|191.64|194.73|191.93|194.35|191.55|0
1621550400000|2021-05-20 22:40:00|194.35|191.55|194.92|192.12|195.12|192.32|194.35|191.55|0
1621550700000|2021-05-20 22:45:00|194.83|192.03|195.02|192.22|195.02|192.22|194.82|192.02|0
1621551000000|2021-05-20 22:50:00|195.01|192.21|194.53|191.73|195.01|192.21|194.53|191.73|0
1621551300000|2021-05-20 22:55:00|194.63|191.83|194.82|192.02|194.82|192.02|194.63|191.83|0
1621551600000|2021-05-20 23:00:00|194.77|191.97|195.01|192.21|195.11|192.31|194.63|191.83|0
1621551900000|2021-05-20 23:05:00|195.11|192.31|194.82|192.02|195.11|192.31|194.82|192.02|0
1621552200000|2021-05-20 23:10:00|194.72|191.92|194.72|191.92|194.81|192.01|194.62|191.82|0
1621552500000|2021-05-20 23:15:00|194.81|192.01|194.91|192.11|195.01|192.21|194.62|191.82|0
1621552800000|2021-05-20 23:20:00|194.81|192.01|194.33|191.53|194.91|192.11|194.23|191.43|0
1621553100000|2021-05-20 23:25:00|194.38|191.58|194.33|191.53|194.71|191.91|194.28|191.48|0
1621553400000|2021-05-20 23:30:00|194.23|191.43|193.75|190.95|194.23|191.43|193.65|190.85|0
1621553700000|2021-05-20 23:35:00|193.65|190.85|193.55|190.75|193.84|191.04|193.36|190.56|0
1621554000000|2021-05-20 23:40:00|193.46|190.66|193.41|190.61|193.74|190.94|193.36|190.56|0
1621554300000|2021-05-20 23:45:00|193.36|190.56|192.88|190.08|193.65|190.85|192.5|189.7|0
1621554600000|2021-05-20 23:50:00|192.78|189.98|193.26|190.46|193.36|190.56|192.78|189.98|0
1621554900000|2021-05-20 23:55:00|193.16|190.36|192.78|189.98|193.26|190.46|192.68|189.88|0
1621555200000|2021-05-21 00:00:00|192.88|190.08|193.16|190.36|193.64|190.84|192.4|189.6|0
1621555500000|2021-05-21 00:05:00|192.87|190.07|191.82|189.02|193.02|190.22|191.82|189.02|0
1621555800000|2021-05-21 00:10:00|191.73|188.93|191.53|188.73|191.82|189.02|191.34|188.54|0
1621556100000|2021-05-21 00:15:00|191.49|188.69|192.2|189.4|192.49|189.69|191.44|188.64|0
1621556400000|2021-05-21 00:20:00|192.29|189.49|192.1|189.3|192.68|189.88|192.01|189.21|0
1621556700000|2021-05-21 00:25:00|192.29|189.49|191.53|188.73|192.29|189.49|191.53|188.73|0
1621557000000|2021-05-21 00:30:00|191.62|188.82|191.62|188.82|192|189.2|191.43|188.63|0
1621557300000|2021-05-21 00:35:00|191.72|188.92|191.33|188.53|191.72|188.92|190.95|188.15|0
1621557600000|2021-05-21 00:40:00|191.24|188.44|191.14|188.34|191.43|188.63|190.76|187.96|0
1621557900000|2021-05-21 00:45:00|191.05|188.25|191.04|188.24|191.14|188.34|190.76|187.96|0
1621558200000|2021-05-21 00:50:00|191.14|188.34|191.04|188.24|191.23|188.43|191.04|188.24|0
1621558500000|2021-05-21 00:55:00|191.14|188.34|191.52|188.72|191.52|188.72|190.85|188.05|0
1621558800000|2021-05-21 01:00:00|191.47|188.67|191.7|188.9|191.8|189|191.23|188.43|0
1621559100000|2021-05-21 01:05:00|191.61|188.81|191.51|188.71|191.61|188.81|191.32|188.52|0
1621559400000|2021-05-21 01:10:00|191.61|188.81|190.84|188.04|191.61|188.81|190.75|187.95|0
1621559700000|2021-05-21 01:15:00|190.94|188.14|190.94|188.14|191.13|188.33|190.75|187.95|0
1621560000000|2021-05-21 01:20:00|191.03|188.23|192.17|189.37|192.27|189.47|191.03|188.23|0
1621560300000|2021-05-21 01:25:00|192.08|189.28|191.88|189.08|192.17|189.37|191.69|188.89|0
1621560600000|2021-05-21 01:30:00|191.79|188.99|191.5|188.7|191.98|189.18|191.12|188.32|0
1621560900000|2021-05-21 01:35:00|191.41|188.61|191.5|188.7|191.98|189.18|191.31|188.51|0
1621561200000|2021-05-21 01:40:00|191.59|188.79|192.16|189.36|192.16|189.36|191.59|188.79|0
1621561500000|2021-05-21 01:45:00|192.07|189.27|191.69|188.89|192.16|189.36|191.16|188.36|0
1621561800000|2021-05-21 01:50:00|191.64|188.84|191.83|189.03|192.16|189.36|191.64|188.84|0
1621562100000|2021-05-21 01:55:00|191.97|189.17|192.92|190.12|192.92|190.12|191.97|189.17|0
1621562400000|2021-05-21 02:00:00|193.02|190.22|193.69|190.89|193.88|191.08|192.73|189.93|0
1621562700000|2021-05-21 02:05:00|193.64|190.84|193.59|190.79|193.97|191.17|193.4|190.6|0
1621563000000|2021-05-21 02:10:00|193.68|190.88|194.07|191.27|194.16|191.36|193.3|190.5|0
1621563300000|2021-05-21 02:15:00|194.16|191.36|194.54|191.74|194.64|191.84|194.07|191.27|0
1621563600000|2021-05-21 02:20:00|194.64|191.84|193.87|191.07|194.74|191.94|193.87|191.07|0
1621563900000|2021-05-21 02:25:00|193.97|191.17|193.96|191.16|193.97|191.17|193.68|190.88|0
1621564200000|2021-05-21 02:30:00|194.06|191.26|194.06|191.26|194.35|191.55|193.67|190.87|0
1621564500000|2021-05-21 02:35:00|194.01|191.21|193.96|191.16|194.06|191.26|193.72|190.92|0
1621564800000|2021-05-21 02:40:00|194.06|191.26|193.86|191.06|194.34|191.54|193.77|190.97|0
1621565100000|2021-05-21 02:45:00|193.96|191.16|193.48|190.68|193.96|191.16|193.48|190.68|0
1621565400000|2021-05-21 02:50:00|193.57|190.77|193.09|190.29|193.67|190.87|192.99|190.19|0
1621565700000|2021-05-21 02:55:00|193.14|190.34|193.09|190.29|193.28|190.48|192.99|190.19|0
1621566000000|2021-05-21 03:00:00|193.04|190.24|192.7|189.9|193.04|190.24|192.32|189.52|0
1621566300000|2021-05-21 03:05:00|192.61|189.81|193.18|190.38|193.18|190.38|192.51|189.71|0
1621566600000|2021-05-21 03:10:00|193.33|190.53|193.85|191.05|193.85|191.05|192.89|190.09|0
1621566900000|2021-05-21 03:15:00|193.94|191.14|192.89|190.09|193.94|191.14|192.89|190.09|0
1621567200000|2021-05-21 03:20:00|192.98|190.18|193.27|190.47|193.46|190.66|192.79|189.99|0
1621567500000|2021-05-21 03:25:00|193.32|190.52|193.17|190.37|193.46|190.66|193.17|190.37|0
1621567800000|2021-05-21 03:30:00|193.27|190.47|193.36|190.56|193.36|190.56|192.6|189.8|0
1621568100000|2021-05-21 03:35:00|193.46|190.66|193.26|190.46|193.74|190.94|193.17|190.37|0
1621568400000|2021-05-21 03:40:00|193.17|190.37|193.07|190.27|193.26|190.46|192.78|189.98|0
1621568700000|2021-05-21 03:45:00|193.17|190.37|193.55|190.75|193.55|190.75|193.17|190.37|0
1621569000000|2021-05-21 03:50:00|193.64|190.84|194.02|191.22|194.22|191.42|193.55|190.75|0
1621569300000|2021-05-21 03:55:00|193.98|191.18|193.73|190.93|194.22|191.42|193.54|190.74|0
1621569600000|2021-05-21 04:00:00|193.83|191.03|193.92|191.12|194.21|191.41|193.54|190.74|0
1621569900000|2021-05-21 04:05:00|194.02|191.22|193.83|191.03|194.12|191.32|193.83|191.03|0
1621570200000|2021-05-21 04:10:00|193.92|191.12|193.15|190.35|193.92|191.12|193.15|190.35|0
1621570500000|2021-05-21 04:15:00|193.2|190.4|193.25|190.45|193.34|190.54|193.15|190.35|0
1621570800000|2021-05-21 04:20:00|193.34|190.54|192.48|189.68|193.34|190.54|192.48|189.68|0
1621571100000|2021-05-21 04:25:00|192.38|189.58|192.1|189.3|192.38|189.58|191.91|189.11|0
1621571400000|2021-05-21 04:30:00|192|189.2|191.81|189.01|192.1|189.3|191.52|188.72|0
1621571700000|2021-05-21 04:35:00|191.9|189.1|192.05|189.25|192.19|189.39|191.81|189.01|0
1621572000000|2021-05-21 04:40:00|192.09|189.29|192.09|189.29|192.19|189.39|191.8|189|0
1621572300000|2021-05-21 04:45:00|192.28|189.48|191.85|189.05|192.28|189.48|191.8|189|0
1621572600000|2021-05-21 04:50:00|191.8|189|192.18|189.38|192.37|189.57|191.61|188.81|0
1621572900000|2021-05-21 04:55:00|192.09|189.29|192.08|189.28|192.09|189.29|191.8|189|0
1621573200000|2021-05-21 05:00:00|191.89|189.09|191.51|188.71|191.99|189.19|191.51|188.71|0
1621573500000|2021-05-21 05:05:00|191.7|188.9|191.13|188.33|191.8|189|190.99|188.19|0
1621573800000|2021-05-21 05:10:00|191.22|188.42|191.13|188.33|191.51|188.71|191.13|188.33|0
1621574100000|2021-05-21 05:15:00|191.08|188.28|191.12|188.32|191.22|188.42|191.03|188.23|0
1621574400000|2021-05-21 05:20:00|191.03|188.23|191.22|188.42|191.41|188.61|190.84|188.04|0
1621574700000|2021-05-21 05:25:00|191.12|188.32|191.5|188.7|191.55|188.75|190.93|188.13|0
1621575000000|2021-05-21 05:30:00|191.55|188.75|191.12|188.32|191.59|188.79|190.83|188.03|0
1621575300000|2021-05-21 05:35:00|191.02|188.22|192.26|189.46|192.26|189.46|191.02|188.22|0
1621575600000|2021-05-21 05:40:00|192.16|189.36|192.92|190.12|192.92|190.12|191.93|189.13|0
1621575900000|2021-05-21 05:45:00|192.83|190.03|192.64|189.84|192.92|190.12|192.54|189.74|0
1621576200000|2021-05-21 05:50:00|192.59|189.79|193.21|190.41|193.3|190.5|192.54|189.74|0
1621576500000|2021-05-21 05:55:00|193.3|190.5|193.14|190.34|193.42|190.62|192.73|189.93|0
1621576800000|2021-05-21 06:00:00|193.23|190.43|192.23|189.43|193.23|190.43|191.89|189.09|0
1621577100000|2021-05-21 06:05:00|192.18|189.38|192.27|189.47|192.46|189.66|191.61|188.81|0
1621577400000|2021-05-21 06:10:00|192.37|189.57|192.32|189.52|192.65|189.85|192.08|189.28|0
1621577700000|2021-05-21 06:15:00|192.27|189.47|192.36|189.56|192.46|189.66|191.7|188.9|0
1621578000000|2021-05-21 06:20:00|192.27|189.47|192.27|189.47|192.55|189.75|192.03|189.23|0
1621578300000|2021-05-21 06:25:00|192.32|189.52|192.46|189.66|192.6|189.8|192.27|189.47|0
1621578600000|2021-05-21 06:30:00|192.36|189.56|192.26|189.46|192.36|189.56|191.88|189.08|0
1621578900000|2021-05-21 06:35:00|192.17|189.37|191.97|189.17|192.36|189.56|191.97|189.17|0
1621579200000|2021-05-21 06:40:00|192.02|189.22|192.35|189.55|192.45|189.65|191.97|189.17|0
1621579500000|2021-05-21 06:45:00|192.31|189.51|191.97|189.17|192.54|189.74|191.97|189.17|0
1621579800000|2021-05-21 06:50:00|191.78|188.98|192.06|189.26|192.16|189.36|191.69|188.89|0
1621580100000|2021-05-21 06:55:00|191.97|189.17|192.44|189.64|192.44|189.64|191.78|188.98|0
1621580400000|2021-05-21 07:00:00|192.35|189.55|191.84|189.04|192.35|189.55|190.99|188.19|0
1621580700000|2021-05-21 07:05:00|191.74|189.34|191.73|189.33|192.59|190.19|191.26|188.86|0
1621581000000|2021-05-21 07:10:00|191.83|189.43|191.5|189.1|191.93|189.53|191.26|188.86|0
1621581300000|2021-05-21 07:15:00|191.16|188.76|190.07|187.67|191.16|188.76|189.55|187.15|0
1621581600000|2021-05-21 07:20:00|190.02|187.62|189.01|186.61|190.21|187.81|188.73|186.33|0
1621581900000|2021-05-21 07:25:00|189.11|186.71|189.01|186.61|189.2|186.8|188.68|186.28|0
1621582200000|2021-05-21 07:30:00|189.48|187.08|190.15|187.75|190.53|188.13|188.82|186.42|0
1621582500000|2021-05-21 07:35:00|190.34|187.94|189.67|187.27|190.58|188.18|189.48|187.08|0
1621582800000|2021-05-21 07:40:00|189.76|187.36|189.95|187.55|190.43|188.03|189.29|186.89|0
1621583100000|2021-05-21 07:45:00|189.91|187.51|190.66|188.26|190.76|188.36|189.86|187.46|0
1621583400000|2021-05-21 07:50:00|190.71|188.31|190.9|188.5|191.09|188.69|190.47|188.07|0
1621583700000|2021-05-21 07:55:00|190.95|188.55|190.99|188.59|191.18|188.78|190.71|188.31|0
1621584000000|2021-05-21 08:00:00|191.09|188.69|190.89|188.49|191.18|188.78|190.32|187.92|0
1621584300000|2021-05-21 08:05:00|190.99|188.59|191.85|189.45|192.23|189.83|190.99|188.59|0
1621584600000|2021-05-21 08:10:00|191.94|189.54|191.9|189.5|192.33|189.93|191.85|189.45|0
1621584900000|2021-05-21 08:15:00|191.94|189.54|192.04|189.64|192.81|190.41|191.7|189.3|0
1621585200000|2021-05-21 08:20:00|192.13|189.73|193.71|191.31|195.59|193.19|192.04|189.64|0
1621585500000|2021-05-21 08:25:00|193.81|191.41|193.62|191.22|193.81|191.41|193.23|190.83|0
1621585800000|2021-05-21 08:30:00|193.52|191.12|193.61|191.21|193.71|191.31|193.04|190.64|0
1621586100000|2021-05-21 08:35:00|193.57|191.17|193.9|191.5|194.09|191.69|193.42|191.02|0
1621586400000|2021-05-21 08:40:00|193.8|191.4|193.23|190.83|193.8|191.4|192.94|190.54|0
1621586700000|2021-05-21 08:45:00|193.13|190.73|192.94|190.54|193.23|190.83|192.65|190.25|0
1621587000000|2021-05-21 08:50:00|192.84|190.44|193.03|190.63|193.13|190.73|192.74|190.34|0
1621587300000|2021-05-21 08:55:00|192.98|190.58|192.36|189.96|193.12|190.72|192.36|189.96|0
1621587600000|2021-05-21 09:00:00|192.31|189.91|191.5|189.1|192.31|189.91|191.31|188.91|0
1621587900000|2021-05-21 09:05:00|191.59|189.19|191.49|189.09|191.59|189.19|191.16|188.76|0
1621588200000|2021-05-21 09:10:00|191.4|189|191.02|188.62|191.59|189.19|190.83|188.43|0
1621588500000|2021-05-21 09:15:00|191.07|188.67|191.4|189|191.59|189.19|190.73|188.33|0
1621588800000|2021-05-21 09:20:00|191.49|189.09|191.39|188.99|191.59|189.19|191.11|188.71|0
1621589100000|2021-05-21 09:25:00|191.35|188.95|191.3|188.9|191.87|189.47|191.3|188.9|0
1621589400000|2021-05-21 09:30:00|191.39|188.99|191.96|189.56|192.06|189.66|191.39|188.99|0
1621589700000|2021-05-21 09:35:00|191.87|189.47|191.2|188.8|191.96|189.56|191.01|188.61|0
1621590000000|2021-05-21 09:40:00|191.1|188.7|191.19|188.79|191.39|188.99|190.81|188.41|0
1621590300000|2021-05-21 09:45:00|191.15|188.75|191|188.6|191.48|189.08|191|188.6|0
1621590600000|2021-05-21 09:50:00|191.1|188.7|190.81|188.41|191.19|188.79|189.86|187.46|0
1621590900000|2021-05-21 09:55:00|190.72|188.32|191.09|188.69|191.09|188.69|190.62|188.22|0
1621591200000|2021-05-21 10:00:00|191|188.6|191.19|188.79|191.71|189.31|190.9|188.5|0
1621591500000|2021-05-21 10:05:00|191.28|188.88|191.28|188.88|191.37|188.97|190.62|188.22|0
1621591800000|2021-05-21 10:10:00|191.37|188.97|190.9|188.5|191.37|188.97|190.8|188.4|0
1621592100000|2021-05-21 10:15:00|190.99|188.59|190.33|187.93|191.09|188.69|190.33|187.93|0
1621592400000|2021-05-21 10:20:00|190.23|187.83|189.76|187.36|190.23|187.83|189.76|187.36|0
1621592700000|2021-05-21 10:25:00|189.85|187.45|189.75|187.35|189.85|187.45|189.19|186.79|0
1621593000000|2021-05-21 10:30:00|189.85|187.45|190.04|187.64|190.23|187.83|189.66|187.26|0
1621593300000|2021-05-21 10:35:00|190.08|187.68|190.6|188.2|190.6|188.2|190.04|187.64|0
1621593600000|2021-05-21 10:40:00|190.56|188.16|190.88|188.48|190.89|188.49|190.51|188.11|0
1621593900000|2021-05-21 10:45:00|190.84|188.44|190.6|188.2|190.98|188.58|190.6|188.2|0
1621594200000|2021-05-21 10:50:00|190.69|188.29|190.69|188.29|190.98|188.58|190.6|188.2|0
1621594500000|2021-05-21 10:55:00|190.79|188.39|191.35|188.95|191.45|189.05|190.6|188.2|0
1621594800000|2021-05-21 11:00:00|191.16|188.76|190.31|187.91|191.16|188.76|190.31|187.91|0
1621595100000|2021-05-21 11:05:00|190.4|188|189.83|187.43|190.4|188|189.83|187.43|0
1621595400000|2021-05-21 11:10:00|189.74|187.34|189.36|186.96|190.11|187.71|189.26|186.86|0
1621595700000|2021-05-21 11:15:00|189.45|187.05|189.64|187.24|189.73|187.33|189.26|186.86|0
1621596000000|2021-05-21 11:20:00|189.69|187.29|189.83|187.43|190.21|187.81|189.64|187.24|0
1621596300000|2021-05-21 11:25:00|189.73|187.33|188.88|186.48|189.73|187.33|188.88|186.48|0
1621596600000|2021-05-21 11:30:00|188.97|186.57|188.69|186.29|188.97|186.57|188.41|186.01|0
1621596900000|2021-05-21 11:35:00|188.78|186.38|188.03|185.63|188.78|186.38|188.03|185.63|0
1621597200000|2021-05-21 11:40:00|188.12|185.72|188.12|185.72|188.4|186|188.03|185.63|0
1621597500000|2021-05-21 11:45:00|188.03|185.63|188.4|186|188.4|186|187.74|185.34|0
1621597800000|2021-05-21 11:50:00|188.31|185.91|187.98|185.58|188.4|186|187.93|185.53|0
1621598100000|2021-05-21 11:55:00|188.02|185.62|188.21|185.81|188.21|185.81|187.93|185.53|0
1621598400000|2021-05-21 12:00:00|188.11|185.71|188.3|185.9|188.39|185.99|188.02|185.62|0
1621598700000|2021-05-21 12:05:00|188.39|185.99|188.77|186.37|188.77|186.37|188.3|185.9|0
1621599000000|2021-05-21 12:10:00|188.67|186.27|188.86|186.46|188.86|186.46|188.48|186.08|0
1621599300000|2021-05-21 12:15:00|188.77|186.37|188.39|185.99|188.95|186.55|188.39|185.99|0
1621599600000|2021-05-21 12:20:00|188.29|185.89|188.76|186.36|188.95|186.55|188.11|185.71|0
1621599900000|2021-05-21 12:25:00|188.86|186.46|188.76|186.36|188.91|186.51|188.38|185.98|0
1621600200000|2021-05-21 12:30:00|188.85|186.45|189.23|186.83|189.32|186.92|188.62|186.22|0
1621600500000|2021-05-21 12:35:00|189.14|186.74|188.94|186.54|189.14|186.74|188.62|186.22|0
1621600800000|2021-05-21 12:40:00|189.04|186.64|189.09|186.69|189.42|187.02|188.75|186.35|0
1621601100000|2021-05-21 12:45:00|189.13|186.73|189.22|186.82|189.32|186.92|188.66|186.26|0
1621601400000|2021-05-21 12:50:00|189.13|186.73|189.79|187.39|189.79|187.39|188.94|186.54|0
1621601700000|2021-05-21 12:55:00|189.69|187.29|189.41|187.01|189.69|187.29|189.41|187.01|0
1621602000000|2021-05-21 13:00:00|189.46|187.06|189.12|186.72|189.79|187.39|189.03|186.63|0
1621602300000|2021-05-21 13:05:00|189.03|186.63|189.4|187|189.59|187.19|189.03|186.63|0
1621602600000|2021-05-21 13:10:00|189.31|186.91|189.02|186.62|189.4|187|188.93|186.53|0
1621602900000|2021-05-21 13:15:00|188.93|186.53|189.02|186.62|189.12|186.72|188.46|186.06|0
1621603200000|2021-05-21 13:20:00|188.93|186.53|187.89|185.49|188.93|186.53|187.89|185.49|0
1621603500000|2021-05-21 13:25:00|187.61|185.21|188.17|185.77|188.45|186.05|187.33|184.93|0
1621603800000|2021-05-21 13:30:00|188.26|185.86|186.11|183.71|188.26|185.86|186.02|183.62|0
1621604100000|2021-05-21 13:35:00|186.2|183.8|186.18|183.78|188.01|185.61|184.79|182.39|0
1621604400000|2021-05-21 13:40:00|186.28|183.88|186.37|183.97|186.56|184.16|185.62|183.22|0
1621604700000|2021-05-21 13:45:00|186.18|183.78|186.37|183.97|187.49|185.09|186.09|183.69|0
1621605000000|2021-05-21 13:50:00|186.46|184.06|185.43|183.03|187.77|185.37|184.97|182.57|0
1621605300000|2021-05-21 13:55:00|185.53|183.13|183.95|181.55|185.71|183.31|183.95|181.55|0
1621605600000|2021-05-21 14:00:00|183.86|181.46|185.52|183.12|185.99|183.59|183.86|181.46|0
1621605900000|2021-05-21 14:05:00|185.24|182.84|186.17|183.77|187.2|184.8|185.24|182.84|0
1621606200000|2021-05-21 14:10:00|186.26|183.86|187.29|184.89|187.29|184.89|185.34|182.94|0
1621606500000|2021-05-21 14:15:00|187.38|184.98|186.84|184.44|187.94|185.54|185.81|183.41|0
1621606800000|2021-05-21 14:20:00|186.94|184.54|187.21|184.81|187.69|185.29|186.56|184.16|0
1621607100000|2021-05-21 14:25:00|187.12|184.72|187.78|185.38|187.87|185.47|186.56|184.16|0
1621607400000|2021-05-21 14:30:00|187.87|185.47|186.27|183.87|187.87|185.47|185.9|183.5|0
1621607700000|2021-05-21 14:35:00|186.18|183.78|188.15|185.75|188.9|186.5|185.81|183.41|0
1621608000000|2021-05-21 14:40:00|188.34|185.94|188.67|186.27|188.9|186.5|187.91|185.51|0
1621608300000|2021-05-21 14:45:00|188.81|186.41|188.43|186.03|189.47|187.07|188.43|186.03|0
1621608600000|2021-05-21 14:50:00|188.38|185.98|188.61|186.21|188.8|186.4|187.77|185.37|0
1621608900000|2021-05-21 14:55:00|188.33|185.93|186.83|184.43|188.43|186.03|186.73|184.33|0
1621609200000|2021-05-21 15:00:00|186.73|184.33|187.67|185.27|187.76|185.36|186.36|183.96|0
1621609500000|2021-05-21 15:05:00|187.34|184.94|186.73|184.33|187.39|184.99|186.17|183.77|0
1621609800000|2021-05-21 15:10:00|186.82|184.42|186.82|184.42|187.19|184.79|186.07|183.67|0
1621610100000|2021-05-21 15:15:00|186.91|184.51|186.63|184.23|187.1|184.7|186.54|184.14|0
1621610400000|2021-05-21 15:20:00|186.54|184.14|186.91|184.51|186.91|184.51|186.25|183.85|0
1621610700000|2021-05-21 15:25:00|186.86|184.46|189.25|186.85|189.35|186.95|185.68|183.28|0
1621611000000|2021-05-21 15:30:00|189.16|186.76|187.79|185.39|189.35|186.95|187.41|185.01|0
1621611300000|2021-05-21 15:35:00|187.74|185.34|188.3|185.9|188.87|186.47|187.64|185.24|0
1621611600000|2021-05-21 15:40:00|188.4|186|188.2|185.8|188.58|186.18|187.45|185.05|0
1621611900000|2021-05-21 15:45:00|188.11|185.71|188.77|186.37|188.87|186.47|187.64|185.24|0
1621612200000|2021-05-21 15:50:00|188.58|186.18|189.72|187.32|189.91|187.51|187.92|185.52|0
1621612500000|2021-05-21 15:55:00|189.62|187.22|190.43|188.03|190.76|188.36|189.53|187.13|0
1621612800000|2021-05-21 16:00:00|190.38|187.98|189.62|187.22|190.86|188.46|189.52|187.12|0
1621613100000|2021-05-21 16:05:00|189.52|187.12|193.54|191.14|193.54|191.14|189.43|187.03|0
1621613400000|2021-05-21 16:10:00|193.44|191.04|192.19|189.79|193.54|191.14|191.71|189.31|0
1621613700000|2021-05-21 16:15:00|192.29|189.89|192.48|190.08|192.96|190.56|191.9|189.5|0
1621614000000|2021-05-21 16:20:00|192.57|190.17|192.67|190.27|192.86|190.46|192|189.6|0
1621614300000|2021-05-21 16:25:00|192.76|190.36|192.19|189.79|193.24|190.84|191.95|189.55|0
1621614600000|2021-05-21 16:30:00|192.28|189.88|192.28|189.88|192.38|189.98|191.51|189.11|0
1621614900000|2021-05-21 16:35:00|192.18|189.78|192.28|189.88|192.86|190.46|191.99|189.59|0
1621615200000|2021-05-21 16:40:00|192.18|189.78|191.7|189.3|192.37|189.97|191.51|189.11|0
1621615500000|2021-05-21 16:45:00|191.8|189.4|193.04|190.64|193.53|191.13|191.7|189.3|0
1621615800000|2021-05-21 16:50:00|193.14|190.74|194.97|192.57|194.97|192.57|192.95|190.55|0
1621616100000|2021-05-21 16:55:00|195.17|192.77|194.49|192.09|196.19|193.79|194.29|191.89|0
1621616400000|2021-05-21 17:00:00|194.58|192.18|193.81|191.41|194.78|192.38|193.81|191.41|0
1621616700000|2021-05-21 17:05:00|193.9|191.5|193.9|191.5|194.1|191.7|193.13|190.73|0
1621617000000|2021-05-21 17:10:00|194|191.6|194.38|191.98|194.48|192.08|193.32|190.92|0
1621617300000|2021-05-21 17:15:00|194.48|192.08|194.24|191.84|194.58|192.18|193.71|191.31|0
1621617600000|2021-05-21 17:20:00|194.29|191.89|192.46|190.06|194.29|191.89|190.23|187.83|0
1621617900000|2021-05-21 17:25:00|192.56|190.16|191.59|189.19|192.56|190.16|191.3|188.9|0
1621618200000|2021-05-21 17:30:00|191.49|189.09|191.03|188.63|191.63|189.23|189.87|187.47|0
1621618500000|2021-05-21 17:35:00|190.94|188.54|190.84|188.44|191.41|189.01|190.74|188.34|0
1621618800000|2021-05-21 17:40:00|190.89|188.49|191.51|189.11|191.89|189.49|190.84|188.44|0
1621619100000|2021-05-21 17:45:00|191.41|189.01|191.6|189.2|192.08|189.68|191.41|189.01|0
1621619400000|2021-05-21 17:50:00|191.5|189.1|191.6|189.2|191.98|189.58|191.31|188.91|0
1621619700000|2021-05-21 17:55:00|191.65|189.25|191.6|189.2|191.98|189.58|191.41|189.01|0
1621620000000|2021-05-21 18:00:00|191.5|189.1|191.59|189.19|192.17|189.77|191.21|188.81|0
1621620300000|2021-05-21 18:05:00|191.5|189.1|190.35|187.95|191.59|189.19|190.07|187.67|0
1621620600000|2021-05-21 18:10:00|190.54|188.14|190.16|187.76|190.73|188.33|189.87|187.47|0
1621620900000|2021-05-21 18:15:00|190.25|187.85|190.82|188.42|190.92|188.52|190.16|187.76|0
1621621200000|2021-05-21 18:20:00|190.92|188.52|191.3|188.9|191.59|189.19|190.92|188.52|0
1621621500000|2021-05-21 18:25:00|191.35|188.95|192.54|190.14|192.93|190.53|191.11|188.71|0
1621621800000|2021-05-21 18:30:00|192.64|190.24|192.35|189.95|192.64|190.24|191.68|189.28|0
1621622100000|2021-05-21 18:35:00|192.44|190.04|193.69|191.29|194.27|191.87|192.06|189.66|0
1621622400000|2021-05-21 18:40:00|193.6|191.2|193.3|190.9|193.69|191.29|193.11|190.71|0
1621622700000|2021-05-21 18:45:00|193.21|190.81|192.53|190.13|193.21|190.81|192.05|189.65|0
1621623000000|2021-05-21 18:50:00|192.44|190.04|190.28|187.88|192.53|190.13|190.09|187.69|0
1621623300000|2021-05-21 18:55:00|190.18|187.78|190.28|187.88|190.66|188.26|189.99|187.59|0
1621623600000|2021-05-21 19:00:00|190.37|187.97|191.14|188.74|191.81|189.41|190.28|187.88|0
1621623900000|2021-05-21 19:05:00|191.04|188.64|191.04|188.64|191.42|189.02|190.47|188.07|0
1621624200000|2021-05-21 19:10:00|191.33|188.93|189.98|187.58|191.33|188.93|189.41|187.01|0
1621624500000|2021-05-21 19:15:00|189.89|187.49|188.91|186.51|190.08|187.68|188.12|185.72|0
1621624800000|2021-05-21 19:20:00|188.81|186.41|188.05|185.65|189.1|186.7|187.77|185.37|0
1621625100000|2021-05-21 19:25:00|188.14|185.74|188.71|186.31|189|186.6|188.14|185.74|0
1621625400000|2021-05-21 19:30:00|188.81|186.41|190.43|188.03|190.81|188.41|188.71|186.31|0
1621625700000|2021-05-21 19:35:00|190.33|187.93|190.52|188.12|190.52|188.12|189.38|186.98|0
1621626000000|2021-05-21 19:40:00|190.62|188.22|191.36|188.96|191.36|188.96|189.73|187.33|0
1621626300000|2021-05-21 19:45:00|191.56|189.16|190.3|187.9|192.43|190.03|190.3|187.9|0
1621626600000|2021-05-21 19:50:00|190.98|188.58|191.31|188.91|191.36|188.96|189.44|187.04|0
1621626900000|2021-05-21 19:55:00|191.07|188.67|192.42|190.02|192.91|190.51|190.59|188.19|0
1621627200000|2021-05-21 20:00:00|191.74|189.34|190.68|188.28|191.74|189.34|190.3|187.9|0
1621627500000|2021-05-21 20:05:00|190.59|188.19|190.58|188.18|190.97|188.57|190.3|187.9|0
1621627800000|2021-05-21 20:10:00|190.3|187.9|190.34|187.94|190.78|188.38|190.2|187.8|0
1621839900000|2021-05-24 07:05:00|186.72|184.32|187.28|184.88|187.28|184.88|186.57|184.17|0
1621840200000|2021-05-24 07:10:00|187.14|184.74|186.95|184.55|187.33|184.93|186.85|184.45|0
1621840500000|2021-05-24 07:15:00|187.04|184.64|185.62|183.22|187.04|184.64|185.34|182.94|0
1621840800000|2021-05-24 07:20:00|185.53|183.13|186.19|183.79|186.47|184.07|185.53|183.13|0
1621841100000|2021-05-24 07:25:00|186.28|183.88|185.24|182.84|186.28|183.88|185.24|182.84|0
1621841400000|2021-05-24 07:30:00|185.15|182.75|184.4|182|185.43|183.03|184.11|181.71|0
1621841700000|2021-05-24 07:35:00|184.49|182.09|184.29|181.89|186.24|183.84|183.86|181.46|0
1621842000000|2021-05-24 07:40:00|184.24|181.84|184.05|181.65|184.33|181.93|183.77|181.37|0
1621842300000|2021-05-24 07:45:00|183.95|181.55|184.14|181.74|184.38|181.98|183.86|181.46|0
1621842600000|2021-05-24 07:50:00|184.23|181.83|184.19|181.79|184.47|182.07|184.04|181.64|0
1621842900000|2021-05-24 07:55:00|184.14|181.74|183.95|181.55|184.23|181.83|183.76|181.36|0
1621843200000|2021-05-24 08:00:00|184.04|181.64|184.51|182.11|184.7|182.3|183.95|181.55|0
1621843500000|2021-05-24 08:05:00|184.56|182.16|184.04|181.64|184.79|182.39|184.04|181.64|0
1621843800000|2021-05-24 08:10:00|184.13|181.73|184.51|182.11|184.65|182.25|184.04|181.64|0
1621844100000|2021-05-24 08:15:00|184.6|182.2|184.83|182.43|185.07|182.67|184.6|182.2|0
1621844400000|2021-05-24 08:20:00|184.78|182.38|184.93|182.53|185.11|182.71|184.78|182.38|0
1621844700000|2021-05-24 08:25:00|184.97|182.57|184.87|182.47|185.16|182.76|184.83|182.43|0
1621845000000|2021-05-24 08:30:00|184.97|182.57|185.44|183.04|185.53|183.13|184.97|182.57|0
1621845300000|2021-05-24 08:35:00|185.53|183.13|186.1|183.7|186.57|184.17|185.53|183.13|0
1621845600000|2021-05-24 08:40:00|186|183.6|185.43|183.03|186|183.6|185.29|182.89|0
1621845900000|2021-05-24 08:45:00|185.53|183.13|185.43|183.03|185.67|183.27|185.15|182.75|0
1621846200000|2021-05-24 08:50:00|185.39|182.99|185.52|183.12|185.62|183.22|185.34|182.94|0
1621846500000|2021-05-24 08:55:00|185.43|183.03|185.9|183.5|185.9|183.5|185.33|182.93|0
1621846800000|2021-05-24 09:00:00|185.8|183.4|186.04|183.64|186.09|183.69|185.8|183.4|0
1621847100000|2021-05-24 09:05:00|185.99|183.59|184.72|182.32|186.23|183.83|184.67|182.27|0
1621847400000|2021-05-24 09:10:00|184.67|182.27|184.48|182.08|184.76|182.36|184.11|181.71|0
1621847700000|2021-05-24 09:15:00|184.39|181.99|184.76|182.36|184.76|182.36|184.01|181.61|0
1621848000000|2021-05-24 09:20:00|184.85|182.45|184.34|181.94|184.85|182.45|184.1|181.7|0
1621848300000|2021-05-24 09:25:00|184.29|181.89|184.47|182.07|184.71|182.31|184.19|181.79|0
1621848600000|2021-05-24 09:30:00|184.43|182.03|184.75|182.35|184.94|182.54|184.43|182.03|0
1621848900000|2021-05-24 09:35:00|184.85|182.45|184.94|182.54|184.94|182.54|184.75|182.35|0
1621849200000|2021-05-24 09:40:00|184.9|182.5|185.13|182.73|185.13|182.73|184.75|182.35|0
1621849500000|2021-05-24 09:45:00|184.84|182.44|184.8|182.4|185.03|182.63|184.75|182.35|0
1621849800000|2021-05-24 09:50:00|184.75|182.35|184|181.6|184.84|182.44|184|181.6|0
1621850100000|2021-05-24 09:55:00|183.9|181.5|183.62|181.22|183.9|181.5|183.62|181.22|0
1621850400000|2021-05-24 10:00:00|183.53|181.13|183.71|181.31|183.85|181.45|183.53|181.13|0
1621850700000|2021-05-24 10:05:00|183.8|181.4|183.99|181.59|184.04|181.64|183.8|181.4|0
1621851000000|2021-05-24 10:10:00|183.9|181.5|183.89|181.49|184.08|181.68|183.61|181.21|0
1621851300000|2021-05-24 10:15:00|183.8|181.4|183.89|181.49|183.99|181.59|183.7|181.3|0
1621851600000|2021-05-24 10:20:00|183.99|181.59|183.8|181.4|183.99|181.59|183.7|181.3|0
1621851900000|2021-05-24 10:25:00|183.89|181.49|183.89|181.49|183.98|181.58|183.79|181.39|0
1621852200000|2021-05-24 10:30:00|183.98|181.58|183.98|181.58|184.26|181.86|183.89|181.49|0
1621852500000|2021-05-24 10:35:00|184.07|181.67|184.26|181.86|184.26|181.86|183.98|181.58|0
1621852800000|2021-05-24 10:40:00|184.21|181.81|184.26|181.86|184.35|181.95|183.98|181.58|0
1621853100000|2021-05-24 10:45:00|184.35|181.95|184.25|181.85|184.63|182.23|184.25|181.85|0
1621853400000|2021-05-24 10:50:00|184.35|181.95|184.44|182.04|184.63|182.23|184.25|181.85|0
1621853700000|2021-05-24 10:55:00|184.35|181.95|184.25|181.85|184.44|182.04|184.06|181.66|0
1621854000000|2021-05-24 11:00:00|184.34|181.94|184.25|181.85|184.49|182.09|183.97|181.57|0
1621854300000|2021-05-24 11:05:00|184.34|181.94|184.76|182.36|184.81|182.41|184.2|181.8|0
1621854600000|2021-05-24 11:10:00|184.72|182.32|184.62|182.22|184.81|182.41|184.43|182.03|0
1621854900000|2021-05-24 11:15:00|184.53|182.13|184.81|182.41|184.81|182.41|184.53|182.13|0
1621855200000|2021-05-24 11:20:00|184.76|182.36|184.9|182.5|185.09|182.69|184.71|182.31|0
1621855500000|2021-05-24 11:25:00|184.85|182.45|184.99|182.59|185.04|182.64|184.71|182.31|0
1621855800000|2021-05-24 11:30:00|184.9|182.5|184.89|182.49|185.46|183.06|184.89|182.49|0
1621856100000|2021-05-24 11:35:00|184.99|182.59|184.89|182.49|185.27|182.87|184.89|182.49|0
1621856400000|2021-05-24 11:40:00|184.85|182.45|185.08|182.68|185.17|182.77|184.85|182.45|0
1621856700000|2021-05-24 11:45:00|185.17|182.77|184.61|182.21|185.17|182.77|184.51|182.11|0
1621857000000|2021-05-24 11:50:00|184.6|182.2|184.51|182.11|184.7|182.3|184.23|181.83|0
1621857300000|2021-05-24 11:55:00|184.42|182.02|184.41|182.01|184.7|182.3|184.41|182.01|0
1621857600000|2021-05-24 12:00:00|184.51|182.11|183.94|181.54|184.6|182.2|183.94|181.54|0
1621857900000|2021-05-24 12:05:00|183.85|181.45|183.75|181.35|184.04|181.64|183.66|181.26|0
1621858200000|2021-05-24 12:10:00|183.66|181.26|183.94|181.54|184.03|181.63|183.66|181.26|0
1621858500000|2021-05-24 12:15:00|184.03|181.63|184.03|181.63|184.31|181.91|183.94|181.54|0
1621858800000|2021-05-24 12:20:00|184.12|181.72|183.93|181.53|184.31|181.91|183.93|181.53|0
1621859100000|2021-05-24 12:25:00|184.03|181.63|183.93|181.53|184.12|181.72|183.84|181.44|0
1621859400000|2021-05-24 12:30:00|183.84|181.44|183.09|180.69|183.93|181.53|183|180.6|0
1621859700000|2021-05-24 12:35:00|182.99|180.59|182.99|180.59|183.18|180.78|182.99|180.59|0
1621860000000|2021-05-24 12:40:00|182.9|180.5|182.9|180.5|182.99|180.59|182.62|180.22|0
1621860300000|2021-05-24 12:45:00|182.99|180.59|183.08|180.68|183.27|180.87|182.8|180.4|0
1621860600000|2021-05-24 12:50:00|183.18|180.78|182.89|180.49|183.18|180.78|182.8|180.4|0
1621860900000|2021-05-24 12:55:00|182.99|180.59|182.98|180.58|183.08|180.68|182.8|180.4|0
1621861200000|2021-05-24 13:00:00|183.08|180.68|182.61|180.21|183.08|180.68|182.15|179.75|0
1621861500000|2021-05-24 13:05:00|182.7|180.3|182.61|180.21|182.7|180.3|182.33|179.93|0
1621861800000|2021-05-24 13:10:00|182.66|180.26|182.61|180.21|182.79|180.39|182.56|180.16|0
1621862100000|2021-05-24 13:15:00|182.7|180.3|182.98|180.58|182.98|180.58|182.23|179.83|0
1621862400000|2021-05-24 13:20:00|182.88|180.48|182.51|180.11|183.07|180.67|182.51|180.11|0
1621862700000|2021-05-24 13:25:00|182.6|180.2|182.41|180.01|183.16|180.76|182.41|180.01|0
1621863000000|2021-05-24 13:30:00|182.23|179.83|181.85|179.45|183.44|181.04|180.93|178.53|0
1621863300000|2021-05-24 13:35:00|181.76|179.36|181.57|179.17|182.04|179.64|180.74|178.34|0
1621863600000|2021-05-24 13:40:00|181.11|178.71|180.83|178.43|181.48|179.08|180.46|178.06|0
1621863900000|2021-05-24 13:45:00|180.65|178.25|178.5|176.1|181.49|179.09|177.76|175.36|0
1621864200000|2021-05-24 13:50:00|178.41|176.01|177.85|175.45|179.05|176.65|177.76|175.36|0
1621864500000|2021-05-24 13:55:00|177.76|175.36|177.11|174.71|177.85|175.45|177.11|174.71|0
1621864800000|2021-05-24 14:00:00|176.75|174.35|176.2|173.8|176.75|174.35|175.74|173.34|0
1621865100000|2021-05-24 14:05:00|176.15|173.75|176.1|173.7|176.56|174.16|176.01|173.61|0
1621865400000|2021-05-24 14:10:00|176.01|173.61|175.37|172.97|176.56|174.16|175.37|172.97|0
1621865700000|2021-05-24 14:15:00|175.28|172.88|174.1|171.7|175.28|172.88|174.1|171.7|0
1621866000000|2021-05-24 14:20:00|174.01|171.61|173.55|171.15|174.01|171.61|172.83|170.43|0
1621866300000|2021-05-24 14:25:00|173.46|171.06|173.82|171.42|174.09|171.69|173.28|170.88|0
1621866600000|2021-05-24 14:30:00|173.73|171.33|173.1|170.7|173.82|171.42|173.01|170.61|0
1621866900000|2021-05-24 14:35:00|173.19|170.79|172.46|170.06|173.28|170.88|172.46|170.06|0
1621867200000|2021-05-24 14:40:00|172.42|170.02|172.82|170.42|172.91|170.51|172.01|169.61|0
1621867500000|2021-05-24 14:45:00|172.73|170.33|173.09|170.69|173.36|170.96|172.73|170.33|0
1621867800000|2021-05-24 14:50:00|173.05|170.65|172.46|170.06|173.05|170.65|172.28|169.88|0
1621868100000|2021-05-24 14:55:00|172.37|169.97|172.73|170.33|172.91|170.51|172.28|169.88|0
1621868400000|2021-05-24 15:00:00|172.82|170.42|173.18|170.78|173.18|170.78|172.46|170.06|0
1621868700000|2021-05-24 15:05:00|173.08|170.68|172.99|170.59|173.4|171|172.9|170.5|0
1621869000000|2021-05-24 15:10:00|173.08|170.68|173.17|170.77|173.26|170.86|172.81|170.41|0
1621869300000|2021-05-24 15:15:00|173.08|170.68|172.32|169.92|174.85|172.45|172.32|169.92|0
1621869600000|2021-05-24 15:20:00|172.41|170.01|172.58|170.18|172.76|170.36|172.41|170.01|0
1621869900000|2021-05-24 15:25:00|172.49|170.09|171.95|169.55|172.49|170.09|171.77|169.37|0
1621870200000|2021-05-24 15:30:00|171.86|169.46|171.77|169.37|172.04|169.64|171.59|169.19|0
1621870500000|2021-05-24 15:35:00|171.68|169.28|172.18|169.78|172.49|170.09|171.68|169.28|0
1621870800000|2021-05-24 15:40:00|172.13|169.73|171.03|168.63|172.4|170|170.68|168.28|0
1621871100000|2021-05-24 15:45:00|170.94|168.54|171.39|168.99|171.39|168.99|170.85|168.45|0
1621871400000|2021-05-24 15:50:00|171.3|168.9|171.84|169.44|171.93|169.53|171.3|168.9|0
1621871700000|2021-05-24 15:55:00|171.93|169.53|172.2|169.8|172.2|169.8|171.75|169.35|0
1621872000000|2021-05-24 16:00:00|172.11|169.71|171.65|169.25|172.2|169.8|171.43|169.03|0
1621872300000|2021-05-24 16:05:00|171.61|169.21|172.28|169.88|172.28|169.88|171.47|169.07|0
1621872600000|2021-05-24 16:10:00|172.37|169.97|172.46|170.06|172.82|170.42|172.19|169.79|0
1621872900000|2021-05-24 16:15:00|172.37|169.97|172.37|169.97|172.46|170.06|172.1|169.7|0
1621873200000|2021-05-24 16:20:00|172.28|169.88|172.64|170.24|172.64|170.24|172.01|169.61|0
1621873500000|2021-05-24 16:25:00|172.55|170.15|173.18|170.78|173.27|170.87|172.55|170.15|0
1621873800000|2021-05-24 16:30:00|173.09|170.69|172.36|169.96|173.09|170.69|172.36|169.96|0
1621874100000|2021-05-24 16:35:00|172.45|170.05|172.09|169.69|172.45|170.05|171.82|169.42|0
1621874400000|2021-05-24 16:40:00|172.18|169.78|172.27|169.87|172.54|170.14|171.87|169.47|0
1621874700000|2021-05-24 16:45:00|172.18|169.78|171.82|169.42|172.45|170.05|171.73|169.33|0
1621875000000|2021-05-24 16:50:00|171.91|169.51|172.17|169.77|172.49|170.09|171.73|169.33|0
1621875300000|2021-05-24 16:55:00|172.26|169.86|171.99|169.59|172.44|170.04|171.81|169.41|0
1621875600000|2021-05-24 17:00:00|171.9|169.5|171.36|168.96|172.08|169.68|170.73|168.33|0
1621875900000|2021-05-24 17:05:00|171.45|169.05|172.26|169.86|172.44|170.04|171.36|168.96|0
1621876200000|2021-05-24 17:10:00|172.21|169.81|171.72|169.32|172.26|169.86|171.63|169.23|0
1621876500000|2021-05-24 17:15:00|171.67|169.27|171.35|168.95|171.9|169.5|171.27|168.87|0
1621876800000|2021-05-24 17:20:00|171.31|168.91|171.17|168.77|171.53|169.13|171.08|168.68|0
1621877100000|2021-05-24 17:25:00|171.26|168.86|170.72|168.32|171.4|169|170.72|168.32|0
1621877400000|2021-05-24 17:30:00|170.63|168.23|170.01|167.61|170.81|168.41|170.01|167.61|0
1621877700000|2021-05-24 17:35:00|170.1|167.7|170.36|167.96|170.63|168.23|170.1|167.7|0
1621878000000|2021-05-24 17:40:00|170.45|168.05|170.09|167.69|170.54|168.14|170.09|167.69|0
1621878300000|2021-05-24 17:45:00|170.18|167.78|170|167.6|170.36|167.96|170|167.6|0
1621878600000|2021-05-24 17:50:00|170.09|167.69|170.45|168.05|170.54|168.14|170|167.6|0
1621878900000|2021-05-24 17:55:00|170.49|168.09|170.26|167.86|170.62|168.22|170.18|167.78|0
1621879200000|2021-05-24 18:00:00|170.18|167.78|170|167.6|170.26|167.86|169.82|167.42|0
1621879500000|2021-05-24 18:05:00|169.95|167.55|169.9|167.5|170.08|167.68|169.73|167.33|0
1621879800000|2021-05-24 18:10:00|169.81|167.41|169.46|167.06|169.99|167.59|169.28|166.88|0
1621880100000|2021-05-24 18:15:00|169.37|166.97|169.01|166.61|169.46|167.06|168.92|166.52|0
1621880400000|2021-05-24 18:20:00|168.92|166.52|168.92|166.52|169.1|166.7|168.83|166.43|0
1621880700000|2021-05-24 18:25:00|168.83|166.43|169.18|166.78|169.18|166.78|168.74|166.34|0
1621881000000|2021-05-24 18:30:00|169.1|166.7|168.65|166.25|169.1|166.7|168.56|166.16|0
1621881300000|2021-05-24 18:35:00|168.61|166.21|168.65|166.25|168.83|166.43|168.56|166.16|0
1621881600000|2021-05-24 18:40:00|168.61|166.21|168.38|165.98|168.65|166.25|168.38|165.98|0
1621881900000|2021-05-24 18:45:00|168.29|165.89|168.55|166.15|168.64|166.24|168.29|165.89|0
1621882200000|2021-05-24 18:50:00|168.51|166.11|169.31|166.91|169.31|166.91|168.51|166.11|0
1621882500000|2021-05-24 18:55:00|169.26|166.86|169.17|166.77|169.26|166.86|168.64|166.24|0
1621882800000|2021-05-24 19:00:00|169.26|166.86|168.99|166.59|169.35|166.95|168.82|166.42|0
1621883100000|2021-05-24 19:05:00|169.04|166.64|167.55|165.15|169.17|166.77|167.46|165.06|0
1621883400000|2021-05-24 19:10:00|167.64|165.24|167.99|165.59|168.26|165.86|167.2|164.8|0
1621883700000|2021-05-24 19:15:00|168.08|165.68|168.52|166.12|168.61|166.21|167.9|165.5|0
1621884000000|2021-05-24 19:20:00|168.61|166.21|168.34|165.94|168.61|166.21|168.26|165.86|0
1621884300000|2021-05-24 19:25:00|168.43|166.03|168.34|165.94|168.61|166.21|168.08|165.68|0
1621884600000|2021-05-24 19:30:00|168.52|166.12|168.79|166.39|169.05|166.65|168.25|165.85|0
1621884900000|2021-05-24 19:35:00|168.87|166.47|168.69|166.29|168.96|166.56|168.52|166.12|0
1621885200000|2021-05-24 19:40:00|168.74|166.34|169.23|166.83|169.23|166.83|168.38|165.98|0
1621885500000|2021-05-24 19:45:00|169.41|167.01|169.14|166.74|169.49|167.09|168.87|166.47|0
1621885800000|2021-05-24 19:50:00|169.23|166.83|169.94|167.54|170.03|167.63|169.23|166.83|0
1621886100000|2021-05-24 19:55:00|169.85|167.45|171.37|168.97|171.92|169.52|169.85|167.45|0
1621886400000|2021-05-24 20:00:00|171.46|169.06|171.06|168.66|171.46|169.06|170.74|168.34|0
1621886700000|2021-05-24 20:05:00|171.19|168.79|170.02|167.62|171.19|168.79|170.02|167.62|0
1621887000000|2021-05-24 20:10:00|170.11|167.71|170.1|167.7|170.16|167.76|170.02|167.62|0
1621887300000|2021-05-24 20:15:00|170.3|167.5|170.27|167.47|170.36|167.56|170.27|167.47|0
1621887600000|2021-05-24 20:20:00|170.3|167.5|170.32|167.52|170.34|167.54|170.27|167.47|0
1621887900000|2021-05-24 20:25:00|170.33|167.53|170.29|167.49|170.36|167.56|170.27|167.47|0
1621888200000|2021-05-24 20:30:00|170.17|167.37|170.26|167.46|170.35|167.55|169.99|167.19|0
1621888500000|2021-05-24 20:35:00|170.17|167.37|169.72|166.92|170.26|167.46|169.63|166.83|0
1621888800000|2021-05-24 20:40:00|169.81|167.01|169.72|166.92|169.81|167.01|169.63|166.83|0
1621889100000|2021-05-24 20:45:00|169.63|166.83|169.81|167.01|169.81|167.01|169.63|166.83|0
1621889400000|2021-05-24 20:50:00|169.72|166.92|169.71|166.91|169.81|167.01|169.63|166.83|0
1621889700000|2021-05-24 20:55:00|169.8|167|169.8|167|169.8|167|169.71|166.91|0
1621890000000|2021-05-24 21:00:00|169.83|167.03|169.86|167.06|169.87|167.07|169.83|167.03|0
1621890300000|2021-05-24 21:05:00|169.9|167.1|169.88|167.08|170.04|167.24|169.88|167.08|0
1621890600000|2021-05-24 21:10:00|169.89|167.09|169.92|167.12|169.93|167.13|169.89|167.09|0
1621890900000|2021-05-24 21:15:00|169.85|167.05|170.02|167.22|170.03|167.23|169.85|167.05|0
1621891200000|2021-05-24 21:20:00|170.06|167.26|170.08|167.28|170.08|167.28|170.06|167.26|0
1621891500000|2021-05-24 21:25:00|170.07|167.27|170.06|167.26|170.07|167.27|170.06|167.26|0
1621891800000|2021-05-24 21:30:00|170.03|167.23|170.05|167.25|170.05|167.25|170.03|167.23|0
1621892100000|2021-05-24 21:35:00|170.09|167.29|170.08|167.28|170.15|167.35|170.04|167.24|0
1621892400000|2021-05-24 21:40:00|170.07|167.27|169.8|167|170.07|167.27|169.79|166.99|0
1621892700000|2021-05-24 21:45:00|169.93|167.13|169.9|167.1|169.93|167.13|169.8|167|0
1621893000000|2021-05-24 21:50:00|169.92|167.12|170|167.2|170.01|167.21|169.92|167.12|0
1621893300000|2021-05-24 21:55:00|170.04|167.24|169.78|166.98|170.05|167.25|169.78|166.98|0
1621893600000|2021-05-24 22:00:00|170.05|167.25|169.91|167.11|170.14|167.34|169.64|166.84|0
1621893900000|2021-05-24 22:05:00|170|167.2|170.08|167.28|170.17|167.37|169.55|166.75|0
1621894200000|2021-05-24 22:10:00|170|167.2|170.26|167.46|170.44|167.64|169.91|167.11|0
1621894500000|2021-05-24 22:15:00|170.17|167.37|169.9|167.1|170.17|167.37|169.9|167.1|0
1621894800000|2021-05-24 22:20:00|169.81|167.01|169.32|166.52|169.95|167.15|169.32|166.52|0
1621895100000|2021-05-24 22:25:00|169.27|166.47|169.27|166.47|169.36|166.56|169.14|166.34|0
1621895400000|2021-05-24 22:30:00|169.23|166.43|169.18|166.38|169.36|166.56|169.09|166.29|0
1621895700000|2021-05-24 22:35:00|169.23|166.43|168.56|165.76|169.27|166.47|168.56|165.76|0
1621896000000|2021-05-24 22:40:00|168.64|165.84|168.73|165.93|168.82|166.02|168.64|165.84|0
1621896300000|2021-05-24 22:45:00|168.69|165.89|168.82|166.02|169|166.2|168.64|165.84|0
1621896600000|2021-05-24 22:50:00|168.73|165.93|168.99|166.19|168.99|166.19|168.6|165.8|0
1621896900000|2021-05-24 22:55:00|168.91|166.11|168.55|165.75|168.91|166.11|168.46|165.66|0
1621897200000|2021-05-24 23:00:00|168.46|165.66|168.55|165.75|168.64|165.84|168.37|165.57|0
1621897500000|2021-05-24 23:05:00|168.63|165.83|168.54|165.74|168.63|165.83|168.46|165.66|0
1621897800000|2021-05-24 23:10:00|168.63|165.83|169.08|166.28|169.08|166.28|168.54|165.74|0
1621898100000|2021-05-24 23:15:00|169.17|166.37|168.9|166.1|169.17|166.37|168.54|165.74|0
1621898400000|2021-05-24 23:20:00|168.85|166.05|168.98|166.18|169.07|166.27|168.85|166.05|0
1621898700000|2021-05-24 23:25:00|169.07|166.27|169.07|166.27|169.07|166.27|168.98|166.18|0
1621899000000|2021-05-24 23:30:00|168.98|166.18|169.25|166.45|169.25|166.45|168.8|166|0
1621899300000|2021-05-24 23:35:00|169.16|166.36|169.07|166.27|169.16|166.36|168.98|166.18|0
1621899600000|2021-05-24 23:40:00|169.15|166.35|169.2|166.4|169.33|166.53|169.07|166.27|0
1621899900000|2021-05-24 23:45:00|169.15|166.35|169.15|166.35|169.24|166.44|168.88|166.08|0
1621900200000|2021-05-24 23:50:00|169.24|166.44|168.26|165.46|169.24|166.44|168.26|165.46|0
1621900500000|2021-05-24 23:55:00|168.35|165.55|168.97|166.17|169.06|166.26|168.35|165.55|0
1621900800000|2021-05-25 00:00:00|169.06|166.26|170.13|167.33|170.4|167.6|169.06|166.26|0
1621901100000|2021-05-25 00:05:00|170.09|167.29|170.13|167.33|170.58|167.78|169.64|166.84|0
1621901400000|2021-05-25 00:10:00|170.22|167.42|170.3|167.5|170.49|167.69|170.12|167.32|0
1621901700000|2021-05-25 00:15:00|170.39|167.59|170.03|167.23|170.48|167.68|169.94|167.14|0
1621902000000|2021-05-25 00:20:00|169.94|167.14|170.12|167.32|170.21|167.41|169.67|166.87|0
1621902300000|2021-05-25 00:25:00|170.17|167.37|170.57|167.77|170.93|168.13|170.03|167.23|0
1621902600000|2021-05-25 00:30:00|170.48|167.68|170.83|168.03|170.83|168.03|170.21|167.41|0
1621902900000|2021-05-25 00:35:00|170.79|167.99|170.11|167.31|170.79|167.99|170.11|167.31|0
1621903200000|2021-05-25 00:40:00|170.02|167.22|169.22|166.42|170.02|167.22|169.13|166.33|0
1621903500000|2021-05-25 00:45:00|169.13|166.33|169.48|166.68|169.57|166.77|168.59|165.79|0
1621903800000|2021-05-25 00:50:00|169.4|166.6|169.21|166.41|169.57|166.77|168.95|166.15|0
1621904100000|2021-05-25 00:55:00|169.3|166.5|168.95|166.15|169.48|166.68|168.95|166.15|0
1621904400000|2021-05-25 01:00:00|168.86|166.06|168.5|165.7|169.12|166.32|168.32|165.52|0
1621904700000|2021-05-25 01:05:00|168.41|165.61|168.59|165.79|168.9|166.1|168.23|165.43|0
1621905000000|2021-05-25 01:10:00|168.5|165.7|167.87|165.07|168.67|165.87|167.78|164.98|0
1621905300000|2021-05-25 01:15:00|167.78|164.98|168.85|166.05|168.85|166.05|167.7|164.9|0
1621905600000|2021-05-25 01:20:00|168.94|166.14|169.52|166.72|170.01|167.21|168.94|166.14|0
1621905900000|2021-05-25 01:25:00|169.56|166.76|169.74|166.94|169.83|167.03|169.11|166.31|0
1621906200000|2021-05-25 01:30:00|169.83|167.03|169.56|166.76|170.09|167.29|169.38|166.58|0
1621906500000|2021-05-25 01:35:00|169.65|166.85|169.55|166.75|169.82|167.02|169.29|166.49|0
1621906800000|2021-05-25 01:40:00|169.42|166.62|169.46|166.66|169.78|166.98|169.2|166.4|0
1621907100000|2021-05-25 01:45:00|169.42|166.62|169.01|166.21|169.82|167.02|169.01|166.21|0
1621907400000|2021-05-25 01:50:00|169.1|166.3|169.1|166.3|169.1|166.3|168.83|166.03|0
1621907700000|2021-05-25 01:55:00|169.01|166.21|169.28|166.48|169.33|166.53|168.83|166.03|0
1621908000000|2021-05-25 02:00:00|169.15|166.35|168.74|165.94|169.15|166.35|168.74|165.94|0
1621908300000|2021-05-25 02:05:00|168.79|165.99|168.92|166.12|169.1|166.3|168.65|165.85|0
1621908600000|2021-05-25 02:10:00|169.01|166.21|168.92|166.12|169.01|166.21|168.83|166.03|0
1621908900000|2021-05-25 02:15:00|169|166.2|169.09|166.29|169.63|166.83|169|166.2|0
1621909200000|2021-05-25 02:20:00|169.18|166.38|169.27|166.47|169.49|166.69|168.91|166.11|0
1621909500000|2021-05-25 02:25:00|169.18|166.38|169.18|166.38|169.36|166.56|169.09|166.29|0
1621909800000|2021-05-25 02:30:00|169.09|166.29|169.26|166.46|169.53|166.73|169.09|166.29|0
1621910100000|2021-05-25 02:35:00|169.35|166.55|169.17|166.37|169.44|166.64|169.08|166.28|0
1621910400000|2021-05-25 02:40:00|169.08|166.28|168.99|166.19|169.17|166.37|168.9|166.1|0
1621910700000|2021-05-25 02:45:00|168.95|166.15|168.99|166.19|169.08|166.28|168.77|165.97|0
1621911000000|2021-05-25 02:50:00|168.9|166.1|168.81|166.01|168.99|166.19|168.63|165.83|0
1621911300000|2021-05-25 02:55:00|168.72|165.92|168.63|165.83|168.72|165.92|168.54|165.74|0
1621911600000|2021-05-25 03:00:00|168.54|165.74|168.63|165.83|168.81|166.01|168.45|165.65|0
1621911900000|2021-05-25 03:05:00|168.67|165.87|168.63|165.83|168.81|166.01|168.54|165.74|0
1621912200000|2021-05-25 03:10:00|168.54|165.74|168.45|165.65|168.63|165.83|168.45|165.65|0
1621912500000|2021-05-25 03:15:00|168.36|165.56|168.31|165.51|168.36|165.56|168.18|165.38|0
1621912800000|2021-05-25 03:20:00|168.27|165.47|168.26|165.46|168.4|165.6|168.13|165.33|0
1621913100000|2021-05-25 03:25:00|168.18|165.38|168.13|165.33|168.26|165.46|168.09|165.29|0
1621913400000|2021-05-25 03:30:00|168.26|165.46|168.26|165.46|168.26|165.46|168.08|165.28|0
1621913700000|2021-05-25 03:35:00|168.17|165.37|168.17|165.37|168.22|165.42|167.99|165.19|0
1621914000000|2021-05-25 03:40:00|168.22|165.42|168.26|165.46|168.26|165.46|168.08|165.28|0
1621914300000|2021-05-25 03:45:00|168.3|165.5|168.43|165.63|168.43|165.63|168.26|165.46|0
1621914600000|2021-05-25 03:50:00|168.34|165.54|168.43|165.63|168.43|165.63|168.25|165.45|0
1621914900000|2021-05-25 03:55:00|168.34|165.54|168.43|165.63|168.43|165.63|168.25|165.45|0
1621915200000|2021-05-25 04:00:00|168.78|165.98|168.6|165.8|168.78|165.98|168.52|165.72|0
1621915500000|2021-05-25 04:05:00|168.69|165.89|168.69|165.89|168.78|165.98|168.6|165.8|0
1621915800000|2021-05-25 04:10:00|168.78|165.98|168.87|166.07|168.87|166.07|168.74|165.94|0
1621916100000|2021-05-25 04:15:00|168.78|165.98|168.6|165.8|168.78|165.98|168.6|165.8|0
1621916400000|2021-05-25 04:20:00|168.64|165.84|168.69|165.89|168.77|165.97|168.51|165.71|0
1621916700000|2021-05-25 04:25:00|168.73|165.93|168.77|165.97|168.86|166.06|168.68|165.88|0
1621917000000|2021-05-25 04:30:00|168.73|165.93|168.59|165.79|168.73|165.93|168.5|165.7|0
1621917300000|2021-05-25 04:35:00|168.68|165.88|168.68|165.88|168.68|165.88|168.59|165.79|0
1621917600000|2021-05-25 04:40:00|168.59|165.79|168.59|165.79|168.59|165.79|168.5|165.7|0
1621917900000|2021-05-25 04:45:00|168.68|165.88|168.76|165.96|168.77|165.97|168.68|165.88|0
1621918200000|2021-05-25 04:50:00|168.68|165.88|168.58|165.78|168.68|165.88|168.5|165.7|0
1621918500000|2021-05-25 04:55:00|168.67|165.87|168.67|165.87|168.76|165.96|168.58|165.78|0
1621918800000|2021-05-25 05:00:00|168.76|165.96|168.31|165.51|168.76|165.96|168.31|165.51|0
1621919100000|2021-05-25 05:05:00|168.27|165.47|168.22|165.42|168.31|165.51|167.96|165.16|0
1621919400000|2021-05-25 05:10:00|168.27|165.47|168.4|165.6|168.67|165.87|168.22|165.42|0
1621919700000|2021-05-25 05:15:00|168.49|165.69|168.4|165.6|168.49|165.69|168.4|165.6|0
1621920000000|2021-05-25 05:20:00|168.35|165.55|167.86|165.06|168.4|165.6|167.77|164.97|0
1621920300000|2021-05-25 05:25:00|167.95|165.15|167.86|165.06|168.13|165.33|167.86|165.06|0
1621920600000|2021-05-25 05:30:00|167.77|164.97|167.41|164.61|167.86|165.06|167.33|164.53|0
1621920900000|2021-05-25 05:35:00|167.5|164.7|167.24|164.44|167.68|164.88|167.19|164.39|0
1621921200000|2021-05-25 05:40:00|167.28|164.48|167.41|164.61|167.41|164.61|167.23|164.43|0
1621921500000|2021-05-25 05:45:00|167.32|164.52|167.41|164.61|167.59|164.79|167.32|164.52|0
1621921800000|2021-05-25 05:50:00|167.37|164.57|167.41|164.61|167.5|164.7|167.23|164.43|0
1621922100000|2021-05-25 05:55:00|167.5|164.7|167.32|164.52|167.5|164.7|167.28|164.48|0
1621922400000|2021-05-25 06:00:00|167.23|164.43|166.61|163.81|167.4|164.6|166.43|163.63|0
1621922700000|2021-05-25 06:05:00|166.7|163.9|166.61|163.81|166.87|164.07|166.43|163.63|0
1621923000000|2021-05-25 06:10:00|166.56|163.76|165.72|162.92|166.61|163.81|165.72|162.92|0
1621923300000|2021-05-25 06:15:00|165.64|162.84|165.46|162.66|165.72|162.92|164.76|161.96|0
1621923600000|2021-05-25 06:20:00|165.37|162.57|165.54|162.74|165.55|162.75|165.28|162.48|0
1621923900000|2021-05-25 06:25:00|165.63|162.83|165.72|162.92|165.89|163.09|165.63|162.83|0
1621924200000|2021-05-25 06:30:00|165.76|162.96|165.98|163.18|165.98|163.18|165.54|162.74|0
1621924500000|2021-05-25 06:35:00|165.89|163.09|165.45|162.65|166.07|163.27|165.45|162.65|0
1621924800000|2021-05-25 06:40:00|165.36|162.56|165.36|162.56|165.45|162.65|164.92|162.12|0
1621925100000|2021-05-25 06:45:00|165.45|162.65|165.27|162.47|165.53|162.73|164.83|162.03|0
1621925400000|2021-05-25 06:50:00|165.36|162.56|165.44|162.64|165.62|162.82|165.36|162.56|0
1621925700000|2021-05-25 06:55:00|165.53|162.73|165.62|162.82|165.71|162.91|165.09|162.29|0
1621926000000|2021-05-25 07:00:00|165.71|162.91|166.26|163.46|168.02|165.22|165.53|162.73|0
1621926300000|2021-05-25 07:05:00|166.15|163.75|166.68|164.28|166.86|164.46|165.89|163.49|0
1621926600000|2021-05-25 07:10:00|166.77|164.37|166.59|164.19|166.94|164.54|166.5|164.1|0
1621926900000|2021-05-25 07:15:00|166.68|164.28|166.85|164.45|166.94|164.54|166.15|163.75|0
1621927200000|2021-05-25 07:20:00|166.76|164.36|166.67|164.27|166.76|164.36|166.41|164.01|0
1621927500000|2021-05-25 07:25:00|166.58|164.18|166.58|164.18|166.85|164.45|166.41|164.01|0
1621927800000|2021-05-25 07:30:00|166.63|164.23|167.2|164.8|167.29|164.89|166.58|164.18|0
1621928100000|2021-05-25 07:35:00|167.29|164.89|167.11|164.71|167.91|165.51|167.11|164.71|0
1621928400000|2021-05-25 07:40:00|167.2|164.8|167.28|164.88|167.37|164.97|167.11|164.71|0
1621928700000|2021-05-25 07:45:00|167.37|164.97|167.1|164.7|167.46|165.06|166.93|164.53|0
1621929000000|2021-05-25 07:50:00|167.19|164.79|167.37|164.97|167.63|165.23|167.01|164.61|0
1621929300000|2021-05-25 07:55:00|167.28|164.88|167.45|165.05|167.63|165.23|167.19|164.79|0
1621929600000|2021-05-25 08:00:00|167.54|165.14|167.23|164.83|167.72|165.32|167.01|164.61|0
1621929900000|2021-05-25 08:05:00|167.27|164.87|167.18|164.78|167.63|165.23|167.1|164.7|0
1621930200000|2021-05-25 08:10:00|167.27|164.87|167.18|164.78|167.45|165.05|167.18|164.78|0
1621930500000|2021-05-25 08:15:00|167.27|164.87|168.15|165.75|168.15|165.75|167.18|164.78|0
1621930800000|2021-05-25 08:20:00|168.11|165.71|167.71|165.31|168.15|165.75|167.53|165.13|0
1621931100000|2021-05-25 08:25:00|167.62|165.22|167.18|164.78|167.62|165.22|167.18|164.78|0
1621931400000|2021-05-25 08:30:00|167.13|164.73|167.09|164.69|167.26|164.86|167|164.6|0
1621931700000|2021-05-25 08:35:00|167.04|164.64|167|164.6|167.17|164.77|166.91|164.51|0
1621932000000|2021-05-25 08:40:00|166.91|164.51|167.44|165.04|167.44|165.04|166.91|164.51|0
1621932300000|2021-05-25 08:45:00|167.35|164.95|167.08|164.68|167.35|164.95|166.9|164.5|0
1621932600000|2021-05-25 08:50:00|167.21|164.81|166.99|164.59|167.34|164.94|166.9|164.5|0
1621932900000|2021-05-25 08:55:00|166.9|164.5|166.81|164.41|166.99|164.59|166.81|164.41|0
1621933200000|2021-05-25 09:00:00|166.9|164.5|166.99|164.59|167.34|164.94|166.9|164.5|0
1621933500000|2021-05-25 09:05:00|167.07|164.67|166.98|164.58|167.16|164.76|166.9|164.5|0
1621933800000|2021-05-25 09:10:00|167.07|164.67|166.81|164.41|167.16|164.76|166.81|164.41|0
1621934100000|2021-05-25 09:15:00|166.89|164.49|166.8|164.4|166.98|164.58|166.8|164.4|0
1621934400000|2021-05-25 09:20:00|166.72|164.32|166.8|164.4|167.07|164.67|166.71|164.31|0
1621934700000|2021-05-25 09:25:00|166.76|164.36|166.89|164.49|166.98|164.58|166.76|164.36|0
1621935000000|2021-05-25 09:30:00|166.98|164.58|166.89|164.49|166.98|164.58|166.71|164.31|0
1621935300000|2021-05-25 09:35:00|166.8|164.4|166.8|164.4|166.89|164.49|166.75|164.35|0
1621935600000|2021-05-25 09:40:00|166.79|164.39|166.71|164.31|166.79|164.39|166.71|164.31|0
1621935900000|2021-05-25 09:45:00|166.79|164.39|167.23|164.83|167.23|164.83|166.79|164.39|0
1621936200000|2021-05-25 09:50:00|167.14|164.74|166.97|164.57|167.19|164.79|166.88|164.48|0
1621936500000|2021-05-25 09:55:00|166.88|164.48|166.7|164.3|166.88|164.48|166.66|164.26|0
1621936800000|2021-05-25 10:00:00|166.61|164.21|166.08|163.68|166.61|164.21|165.99|163.59|0
1621937100000|2021-05-25 10:05:00|166.17|163.77|166.43|164.03|166.43|164.03|166.08|163.68|0
1621937400000|2021-05-25 10:10:00|166.52|164.12|167.58|165.18|167.67|165.27|166.52|164.12|0
1621937700000|2021-05-25 10:15:00|167.53|165.13|167.66|165.26|167.93|165.53|167.49|165.09|0
1621938000000|2021-05-25 10:20:00|167.57|165.17|167.48|165.08|167.84|165.44|167.48|165.08|0
1621938300000|2021-05-25 10:25:00|167.44|165.04|167.66|165.26|167.75|165.35|167.44|165.04|0
1621938600000|2021-05-25 10:30:00|167.75|165.35|168.01|165.61|168.01|165.61|167.57|165.17|0
1621938900000|2021-05-25 10:35:00|168.1|165.7|167.83|165.43|168.19|165.79|167.79|165.39|0
1621939200000|2021-05-25 10:40:00|167.74|165.34|167.74|165.34|168.01|165.61|167.74|165.34|0
1621939500000|2021-05-25 10:45:00|167.79|165.39|167.65|165.25|167.83|165.43|167.56|165.16|0
1621939800000|2021-05-25 10:50:00|167.7|165.3|167.74|165.34|167.92|165.52|167.61|165.21|0
1621940100000|2021-05-25 10:55:00|167.78|165.38|168|165.6|168|165.6|167.74|165.34|0
1621940400000|2021-05-25 11:00:00|168.09|165.69|167.73|165.33|168.27|165.87|167.73|165.33|0
1621940700000|2021-05-25 11:05:00|167.82|165.42|167.2|164.8|167.82|165.42|167.11|164.71|0
1621941000000|2021-05-25 11:10:00|167.29|164.89|167.2|164.8|167.29|164.89|167.07|164.67|0
1621941300000|2021-05-25 11:15:00|167.29|164.89|166.84|164.44|167.29|164.89|166.84|164.44|0
1621941600000|2021-05-25 11:20:00|166.93|164.53|166.84|164.44|166.93|164.53|166.84|164.44|0
1621941900000|2021-05-25 11:25:00|166.93|164.53|166.84|164.44|166.93|164.53|166.84|164.44|0
1621942200000|2021-05-25 11:30:00|166.66|164.26|166.75|164.35|166.75|164.35|166.57|164.17|0
1621942500000|2021-05-25 11:35:00|166.66|164.26|166.75|164.35|166.84|164.44|166.66|164.26|0
1621942800000|2021-05-25 11:40:00|166.66|164.26|166.75|164.35|167.01|164.61|166.57|164.17|0
1621943100000|2021-05-25 11:45:00|166.66|164.26|166.57|164.17|166.75|164.35|166.39|163.99|0
1621943400000|2021-05-25 11:50:00|166.48|164.08|166.48|164.08|166.48|164.08|166.3|163.9|0
1621943700000|2021-05-25 11:55:00|166.39|163.99|166.56|164.16|166.65|164.25|166.39|163.99|0
1621944000000|2021-05-25 12:00:00|166.52|164.12|166.65|164.25|166.65|164.25|166.39|163.99|0
1621944300000|2021-05-25 12:05:00|166.7|164.3|166.47|164.07|166.74|164.34|166.43|164.03|0
1621944600000|2021-05-25 12:10:00|166.56|164.16|166.73|164.33|166.91|164.51|166.56|164.16|0
1621944900000|2021-05-25 12:15:00|166.65|164.25|167|164.6|167.08|164.68|166.64|164.24|0
1621945200000|2021-05-25 12:20:00|167.08|164.68|166.99|164.59|167.26|164.86|166.82|164.42|0
1621945500000|2021-05-25 12:25:00|167.08|164.68|166.99|164.59|167.26|164.86|166.9|164.5|0
1621945800000|2021-05-25 12:30:00|167.04|164.64|167.26|164.86|167.39|164.99|166.9|164.5|0
1621946100000|2021-05-25 12:35:00|167.17|164.77|166.72|164.32|167.25|164.85|166.72|164.32|0
1621946400000|2021-05-25 12:40:00|166.64|164.24|166.9|164.5|166.9|164.5|166.64|164.24|0
1621946700000|2021-05-25 12:45:00|166.81|164.41|167.07|164.67|167.16|164.76|166.72|164.32|0
1621947000000|2021-05-25 12:50:00|167.16|164.76|167.6|165.2|167.69|165.29|167.16|164.76|0
1621947300000|2021-05-25 12:55:00|167.69|165.29|167.42|165.02|167.87|165.47|167.42|165.02|0
1621947600000|2021-05-25 13:00:00|167.33|164.93|167.42|165.02|167.78|165.38|167.07|164.67|0
1621947900000|2021-05-25 13:05:00|167.33|164.93|167.42|165.02|167.77|165.37|167.33|164.93|0
1621948200000|2021-05-25 13:10:00|167.51|165.11|166.89|164.49|167.51|165.11|166.89|164.49|0
1621948500000|2021-05-25 13:15:00|166.97|164.57|167.5|165.1|167.68|165.28|166.89|164.49|0
1621948800000|2021-05-25 13:20:00|167.41|165.01|167.32|164.92|167.41|165.01|167.24|164.84|0
1621949100000|2021-05-25 13:25:00|167.37|164.97|167.23|164.83|167.59|165.19|167.23|164.83|0
1621949400000|2021-05-25 13:30:00|167.1|164.7|168.03|165.63|168.03|165.63|166.17|163.77|0
1621949700000|2021-05-25 13:35:00|168.12|165.72|167.5|165.1|168.38|165.98|167.32|164.92|0
1621950000000|2021-05-25 13:40:00|167.41|165.01|168.29|165.89|168.29|165.89|167.32|164.92|0
1621950300000|2021-05-25 13:45:00|168.74|166.34|170.07|167.67|170.07|167.67|168.29|165.89|0
1621950600000|2021-05-25 13:50:00|170.25|167.85|170.7|168.3|171.41|169.01|169.89|167.49|0
1621950900000|2021-05-25 13:55:00|170.61|168.21|171.28|168.88|171.32|168.92|169.71|167.31|0
1621951200000|2021-05-25 14:00:00|171.32|168.92|170.96|168.56|171.59|169.19|170.15|167.75|0
1621951500000|2021-05-25 14:05:00|170.78|168.38|170.51|168.11|171.32|168.92|169.97|167.57|0
1621951800000|2021-05-25 14:10:00|170.42|168.02|170.78|168.38|171.32|168.92|170.06|167.66|0
1621952100000|2021-05-25 14:15:00|170.69|168.29|169.95|167.55|171.05|168.65|168.73|166.33|0
1621952400000|2021-05-25 14:20:00|170.04|167.64|169.32|166.92|170.04|167.64|168.96|166.56|0
1621952700000|2021-05-25 14:25:00|169.23|166.83|169.23|166.83|169.67|167.27|168.78|166.38|0
1621953000000|2021-05-25 14:30:00|169.22|166.82|171.02|168.62|171.02|168.62|169.05|166.65|0
1621953300000|2021-05-25 14:35:00|170.93|168.53|170.53|168.13|171.02|168.62|170.3|167.9|0
1621953600000|2021-05-25 14:40:00|170.48|168.08|170.07|167.67|171.33|168.93|169.98|167.58|0
1621953900000|2021-05-25 14:45:00|170.16|167.76|169.89|167.49|170.25|167.85|169.62|167.22|0
1621954200000|2021-05-25 14:50:00|169.98|167.58|170.16|167.76|170.43|168.03|169.8|167.4|0
1621954500000|2021-05-25 14:55:00|169.98|167.58|169.89|167.49|170.07|167.67|169.35|166.95|0
1621954800000|2021-05-25 15:00:00|169.98|167.58|171.46|169.06|171.87|169.47|169.76|167.36|0
1621955100000|2021-05-25 15:05:00|171.64|169.24|171.59|169.19|172.14|169.74|171.23|168.83|0
1621955400000|2021-05-25 15:10:00|171.78|169.38|170.69|168.29|171.87|169.47|170.51|168.11|0
1621955700000|2021-05-25 15:15:00|170.6|168.2|172.22|169.82|172.77|170.37|170.6|168.2|0
1621956000000|2021-05-25 15:20:00|172.31|169.91|172.04|169.64|172.49|170.09|171.59|169.19|0
1621956300000|2021-05-25 15:25:00|171.95|169.55|173.13|170.73|173.49|171.09|171.86|169.46|0
1621956600000|2021-05-25 15:30:00|173.22|170.82|174.68|172.28|175.42|173.02|172.1|169.7|0
1621956900000|2021-05-25 15:35:00|174.41|172.01|174.22|171.82|174.77|172.37|173.68|171.28|0
1621957200000|2021-05-25 15:40:00|174.18|171.78|173.67|171.27|174.59|172.19|173.49|171.09|0
1621957500000|2021-05-25 15:45:00|173.58|171.18|173.31|170.91|173.86|171.46|172.81|170.41|0
1621957800000|2021-05-25 15:50:00|173.22|170.82|173.31|170.91|174.4|172|173.13|170.73|0
1621958100000|2021-05-25 15:55:00|173.21|170.81|172.12|169.72|173.49|171.09|172.12|169.72|0
1621958400000|2021-05-25 16:00:00|172.03|169.63|172.12|169.72|172.58|170.18|171.85|169.45|0
1621958700000|2021-05-25 16:05:00|172.08|169.68|170.95|168.55|172.48|170.08|170.95|168.55|0
1621959000000|2021-05-25 16:10:00|171.04|168.64|170.76|168.36|171.13|168.73|170.59|168.19|0
1621959300000|2021-05-25 16:15:00|170.67|168.27|170.58|168.18|171.12|168.72|170.49|168.09|0
1621959600000|2021-05-25 16:20:00|170.4|168|170.76|168.36|170.76|168.36|170.04|167.64|0
1621959900000|2021-05-25 16:25:00|170.85|168.45|170.58|168.18|171.03|168.63|170.31|167.91|0
1621960200000|2021-05-25 16:30:00|170.49|168.09|170.13|167.73|170.58|168.18|170.04|167.64|0
1621960500000|2021-05-25 16:35:00|170.17|167.77|170.75|168.35|171.03|168.63|170.17|167.77|0
1621960800000|2021-05-25 16:40:00|170.57|168.17|170.75|168.35|171.34|168.94|170.48|168.08|0
1621961100000|2021-05-25 16:45:00|170.71|168.31|171.29|168.89|171.29|168.89|170.39|167.99|0
1621961400000|2021-05-25 16:50:00|171.38|168.98|170.93|168.53|171.47|169.07|170.57|168.17|0
1621961700000|2021-05-25 16:55:00|170.89|168.49|171.11|168.71|171.29|168.89|170.84|168.44|0
1621962000000|2021-05-25 17:00:00|171.2|168.8|173.19|170.79|173.19|170.79|171.2|168.8|0
1621962300000|2021-05-25 17:05:00|173.1|170.7|173|170.6|173.73|171.33|172.73|170.33|0
1621962600000|2021-05-25 17:10:00|173.09|170.69|172.09|169.69|173.18|170.78|172.09|169.69|0
1621962900000|2021-05-25 17:15:00|172|169.6|171.73|169.33|172.27|169.87|171.28|168.88|0
1621963200000|2021-05-25 17:20:00|171.64|169.24|170.92|168.52|171.82|169.42|170.83|168.43|0
1621963500000|2021-05-25 17:25:00|171.01|168.61|171.18|168.78|171.73|169.33|170.92|168.52|0
1621963800000|2021-05-25 17:30:00|171.28|168.88|171.27|168.87|171.73|169.33|171|168.6|0
1621964100000|2021-05-25 17:35:00|171.23|168.83|171.27|168.87|171.99|169.59|170.91|168.51|0
1621964400000|2021-05-25 17:40:00|171.36|168.96|172.17|169.77|172.72|170.32|171.36|168.96|0
1621964700000|2021-05-25 17:45:00|172.26|169.86|172.35|169.95|172.35|169.95|171.9|169.5|0
1621965000000|2021-05-25 17:50:00|172.4|170|172.53|170.13|172.89|170.49|171.99|169.59|0
1621965300000|2021-05-25 17:55:00|172.26|169.86|172.44|170.04|172.71|170.31|172.08|169.68|0
1621965600000|2021-05-25 18:00:00|172.35|169.95|173.8|171.4|174.17|171.77|172.26|169.86|0
1621965900000|2021-05-25 18:05:00|173.71|171.31|173.43|171.03|173.8|171.4|173.16|170.76|0
1621966200000|2021-05-25 18:10:00|173.52|171.12|173.25|170.85|173.89|171.49|173.07|170.67|0
1621966500000|2021-05-25 18:15:00|173.34|170.94|173.89|171.49|173.98|171.58|172.98|170.58|0
1621966800000|2021-05-25 18:20:00|173.98|171.58|174.25|171.85|174.34|171.94|173.43|171.03|0
1621967100000|2021-05-25 18:25:00|174.16|171.76|174.06|171.66|174.43|172.03|173.7|171.3|0
1621967400000|2021-05-25 18:30:00|174.25|171.85|173.7|171.3|174.43|172.03|173.15|170.75|0
1621967700000|2021-05-25 18:35:00|173.79|171.39|173.06|170.66|173.97|171.57|173.06|170.66|0
1621968000000|2021-05-25 18:40:00|173.15|170.75|172.96|170.56|173.15|170.75|172.51|170.11|0
1621968300000|2021-05-25 18:45:00|172.92|170.52|173.24|170.84|173.56|171.16|172.83|170.43|0
1621968600000|2021-05-25 18:50:00|173.33|170.93|174.05|171.65|174.33|171.93|172.96|170.56|0
1621968900000|2021-05-25 18:55:00|173.92|171.52|173.87|171.47|174.14|171.74|173.23|170.83|0
1621969200000|2021-05-25 19:00:00|173.96|171.56|175.61|173.21|175.61|173.21|173.96|171.56|0
1621969500000|2021-05-25 19:05:00|175.7|173.3|175.7|173.3|175.7|173.3|174.87|172.47|0
1621969800000|2021-05-25 19:10:00|175.61|173.21|175.7|173.3|175.7|173.3|175.05|172.65|0
1621970100000|2021-05-25 19:15:00|175.88|173.48|174.78|172.38|175.88|173.48|174.68|172.28|0
1621970400000|2021-05-25 19:20:00|174.87|172.47|173.4|171|174.96|172.56|173.13|170.73|0
1621970700000|2021-05-25 19:25:00|173.22|170.82|173.58|171.18|173.58|171.18|172.49|170.09|0
1621971000000|2021-05-25 19:30:00|173.49|171.09|174.86|172.46|175.23|172.83|173.49|171.09|0
1621971300000|2021-05-25 19:35:00|174.68|172.28|173.76|171.36|175.14|172.74|173.4|171|0
1621971600000|2021-05-25 19:40:00|173.94|171.54|174.22|171.82|174.58|172.18|173.49|171.09|0
1621971900000|2021-05-25 19:45:00|174.12|171.72|175.13|172.73|175.22|172.82|173.67|171.27|0
1621972200000|2021-05-25 19:50:00|175.41|173.01|175.77|173.37|176.51|174.11|174.49|172.09|0
1621972500000|2021-05-25 19:55:00|175.68|173.28|174.39|171.99|175.68|173.28|174.03|171.63|0
1621972800000|2021-05-25 20:00:00|174.21|171.81|174.3|171.9|174.57|172.17|174.21|171.81|0
1621973100000|2021-05-25 20:05:00|174.21|171.81|173.93|171.53|174.48|172.08|173.93|171.53|0
1621973400000|2021-05-25 20:10:00|173.84|171.44|174.34|171.94|174.43|172.03|173.84|171.44|0
1621973700000|2021-05-25 20:15:00|174.46|171.66|174.42|171.62|174.63|171.83|174.37|171.57|0
1621974000000|2021-05-25 20:20:00|174.43|171.63|174.4|171.6|174.48|171.68|174.4|171.6|0
1621974300000|2021-05-25 20:25:00|174.41|171.61|174.25|171.45|174.41|171.61|174.25|171.45|0
1621974600000|2021-05-25 20:30:00|174.45|171.65|174.08|171.28|174.45|171.65|173.99|171.19|0
1621974900000|2021-05-25 20:35:00|173.99|171.19|173.99|171.19|174.08|171.28|173.62|170.82|0
1621975200000|2021-05-25 20:40:00|173.89|171.09|173.98|171.18|174.07|171.27|173.89|171.09|0
1621975500000|2021-05-25 20:45:00|174.07|171.27|174.07|171.27|174.07|171.27|173.98|171.18|0
1621975800000|2021-05-25 20:50:00|173.98|171.18|173.89|171.09|174.07|171.27|173.8|171|0
1621976100000|2021-05-25 20:55:00|173.98|171.18|173.34|170.54|174.07|171.27|173.25|170.45|0
1621976400000|2021-05-25 21:00:00|173.35|170.55|173.42|170.62|173.43|170.63|173.28|170.48|0
1621976700000|2021-05-25 21:05:00|173.39|170.59|173.39|170.59|173.4|170.6|173.39|170.59|0
1621977000000|2021-05-25 21:10:00|173.4|170.6|173.44|170.64|173.47|170.67|173.39|170.59|0
1621977300000|2021-05-25 21:15:00|173.45|170.65|173.44|170.64|173.45|170.65|173.43|170.63|0
1621977900000|2021-05-25 21:25:00|173.43|170.63|173.46|170.66|173.46|170.66|173.43|170.63|0
1621978200000|2021-05-25 21:30:00|173.47|170.67|173.43|170.63|173.65|170.85|173.34|170.54|0
1621978500000|2021-05-25 21:35:00|173.39|170.59|173.4|170.6|173.4|170.6|173.3|170.5|0
1621978800000|2021-05-25 21:40:00|173.42|170.62|173.43|170.63|173.43|170.63|173.36|170.56|0
1621979100000|2021-05-25 21:45:00|173.47|170.67|173.57|170.77|173.61|170.81|173.4|170.6|0
1621979400000|2021-05-25 21:50:00|173.56|170.76|173.49|170.69|173.56|170.76|173.46|170.66|0
1621979700000|2021-05-25 21:55:00|173.5|170.7|173.38|170.58|173.52|170.72|173.25|170.45|0
1621980000000|2021-05-25 22:00:00|173.32|170.52|172.86|170.06|173.54|170.74|172.59|169.79|0
1621980300000|2021-05-25 22:05:00|172.9|170.1|172.99|170.19|173.36|170.56|172.81|170.01|0
1621980600000|2021-05-25 22:10:00|173.04|170.24|173.17|170.37|173.17|170.37|172.72|169.92|0
1621980900000|2021-05-25 22:15:00|173.26|170.46|172.99|170.19|173.26|170.46|172.99|170.19|0
1621981200000|2021-05-25 22:20:00|172.9|170.1|172.49|169.69|172.9|170.1|172.26|169.46|0
1621981500000|2021-05-25 22:25:00|172.53|169.73|172.44|169.64|172.53|169.73|172.35|169.55|0
1621981800000|2021-05-25 22:30:00|172.35|169.55|172.08|169.28|172.35|169.55|172.03|169.23|0
1621982100000|2021-05-25 22:35:00|172.03|169.23|171.71|168.91|172.08|169.28|171.44|168.64|0
1621982400000|2021-05-25 22:40:00|171.62|168.82|171.62|168.82|171.71|168.91|171.44|168.64|0
1621982700000|2021-05-25 22:45:00|171.53|168.73|171.53|168.73|171.71|168.91|171.44|168.64|0
1621983000000|2021-05-25 22:50:00|171.48|168.68|171.53|168.73|171.62|168.82|171.44|168.64|0
1621983300000|2021-05-25 22:55:00|171.62|168.82|171.25|168.45|171.71|168.91|170.98|168.18|0
1621983600000|2021-05-25 23:00:00|171.16|168.36|171.7|168.9|171.7|168.9|171.16|168.36|0
1621983900000|2021-05-25 23:05:00|171.61|168.81|171.52|168.72|171.61|168.81|171.34|168.54|0
1621984200000|2021-05-25 23:10:00|171.43|168.63|171.52|168.72|171.7|168.9|171.43|168.63|0
1621984500000|2021-05-25 23:15:00|171.61|168.81|171.79|168.99|171.88|169.08|171.61|168.81|0
1621984800000|2021-05-25 23:20:00|171.7|168.9|171.78|168.98|171.79|168.99|171.69|168.89|0
1621985100000|2021-05-25 23:25:00|171.69|168.89|171.87|169.07|171.87|169.07|171.69|168.89|0
1621985400000|2021-05-25 23:30:00|171.96|169.16|171.51|168.71|171.96|169.16|171.42|168.62|0
1621985700000|2021-05-25 23:35:00|171.42|168.62|171.51|168.71|171.69|168.89|171.38|168.58|0
1621986000000|2021-05-25 23:40:00|171.42|168.62|171.51|168.71|171.6|168.8|171.33|168.53|0
1621986300000|2021-05-25 23:45:00|171.41|168.61|171.77|168.97|171.95|169.15|171.41|168.61|0
1621986600000|2021-05-25 23:50:00|171.86|169.06|171.59|168.79|171.86|169.06|171.5|168.7|0
1621986900000|2021-05-25 23:55:00|171.55|168.75|171.32|168.52|171.59|168.79|171.32|168.52|0
1621987200000|2021-05-26 00:00:00|171.41|168.61|170.78|167.98|171.82|169.02|170.69|167.89|0
1621987500000|2021-05-26 00:05:00|170.96|168.16|170.06|167.26|170.96|168.16|170.06|167.26|0
1621987800000|2021-05-26 00:10:00|170.01|167.21|170.14|167.34|170.24|167.44|169.79|166.99|0
1621988100000|2021-05-26 00:15:00|170.19|167.39|169.96|167.16|170.19|167.39|169.7|166.9|0
1621988400000|2021-05-26 00:20:00|170.05|167.25|169.96|167.16|170.23|167.43|169.69|166.89|0
1621988700000|2021-05-26 00:25:00|169.87|167.07|169.87|167.07|170.23|167.43|169.87|167.07|0
1621989000000|2021-05-26 00:30:00|169.96|167.16|170.05|167.25|170.23|167.43|169.87|167.07|0
1621989300000|2021-05-26 00:35:00|170.09|167.29|169.87|167.07|170.14|167.34|169.78|166.98|0
1621989600000|2021-05-26 00:40:00|169.86|167.06|169.59|166.79|169.95|167.15|169.24|166.44|0
1621989900000|2021-05-26 00:45:00|169.51|166.71|169.68|166.88|169.77|166.97|169.33|166.53|0
1621990200000|2021-05-26 00:50:00|169.73|166.93|169.77|166.97|169.95|167.15|169.59|166.79|0
1621990500000|2021-05-26 00:55:00|169.86|167.06|169.86|167.06|169.95|167.15|169.59|166.79|0
1621990800000|2021-05-26 01:00:00|169.77|166.97|169.77|166.97|169.95|167.15|169.68|166.88|0
1621991100000|2021-05-26 01:05:00|169.86|167.06|170.21|167.41|170.3|167.5|169.76|166.96|0
1621991400000|2021-05-26 01:10:00|170.12|167.32|170.3|167.5|170.39|167.59|170.12|167.32|0
1621991700000|2021-05-26 01:15:00|170.35|167.55|170.39|167.59|170.57|167.77|170.21|167.41|0
1621992000000|2021-05-26 01:20:00|170.34|167.54|170.21|167.41|170.48|167.68|170.12|167.32|0
1621992300000|2021-05-26 01:25:00|170.3|167.5|170.02|167.22|170.3|167.5|169.93|167.13|0
1621992600000|2021-05-26 01:30:00|170.11|167.31|169.62|166.82|170.11|167.31|169.35|166.55|0
1621992900000|2021-05-26 01:35:00|169.53|166.73|169.08|166.28|169.62|166.82|168.99|166.19|0
1621993200000|2021-05-26 01:40:00|169.17|166.37|168.76|165.96|169.7|166.9|168.72|165.92|0
1621993500000|2021-05-26 01:45:00|168.72|165.92|169.25|166.45|169.34|166.54|168.54|165.74|0
1621993800000|2021-05-26 01:50:00|169.34|166.54|169.07|166.27|169.52|166.72|168.89|166.09|0
1621994100000|2021-05-26 01:55:00|169.16|166.36|169.61|166.81|169.7|166.9|169.16|166.36|0
1621994400000|2021-05-26 02:00:00|169.65|166.85|169.6|166.8|169.78|166.98|169.34|166.54|0
1621994700000|2021-05-26 02:05:00|169.65|166.85|169.33|166.53|169.69|166.89|169.33|166.53|0
1621995000000|2021-05-26 02:10:00|169.42|166.62|169.6|166.8|169.6|166.8|169.15|166.35|0
1621995300000|2021-05-26 02:15:00|169.56|166.76|169.42|166.62|169.6|166.8|169.42|166.62|0
1621995600000|2021-05-26 02:20:00|169.51|166.71|169.42|166.62|169.78|166.98|169.42|166.62|0
1621995900000|2021-05-26 02:25:00|169.51|166.71|169.5|166.7|169.68|166.88|169.37|166.57|0
1621996200000|2021-05-26 02:30:00|169.59|166.79|169.41|166.61|169.68|166.88|169.41|166.61|0
1621996500000|2021-05-26 02:35:00|169.5|166.7|169.23|166.43|169.5|166.7|169.01|166.21|0
1621996800000|2021-05-26 02:40:00|169.19|166.39|168.96|166.16|169.19|166.39|168.78|165.98|0
1621997100000|2021-05-26 02:45:00|169.01|166.21|169.32|166.52|169.32|166.52|168.96|166.16|0
1621997400000|2021-05-26 02:50:00|169.36|166.56|169.32|166.52|169.5|166.7|169.32|166.52|0
1621997700000|2021-05-26 02:55:00|169.31|166.51|169.04|166.24|169.36|166.56|169.04|166.24|0
1621998000000|2021-05-26 03:00:00|169.13|166.33|169.13|166.33|169.13|166.33|168.95|166.15|0
1621998300000|2021-05-26 03:05:00|169.04|166.24|169.13|166.33|169.31|166.51|168.95|166.15|0
1621998600000|2021-05-26 03:10:00|169.09|166.29|169.04|166.24|169.22|166.42|168.95|166.15|0
1621998900000|2021-05-26 03:15:00|168.95|166.15|168.77|165.97|169.04|166.24|168.73|165.93|0
1621999200000|2021-05-26 03:20:00|168.68|165.88|168.81|166.01|168.86|166.06|168.68|165.88|0
1621999500000|2021-05-26 03:25:00|168.86|166.06|168.94|166.14|169.03|166.23|168.81|166.01|0
1621999800000|2021-05-26 03:30:00|168.85|166.05|168.94|166.14|168.94|166.14|168.81|166.01|0
1622000100000|2021-05-26 03:35:00|168.85|166.05|168.94|166.14|169.12|166.32|168.85|166.05|0
1622000400000|2021-05-26 03:40:00|168.99|166.19|168.94|166.14|169.12|166.32|168.94|166.14|0
1622000700000|2021-05-26 03:45:00|169.03|166.23|168.94|166.14|169.03|166.23|168.85|166.05|0
1622001000000|2021-05-26 03:50:00|168.93|166.13|168.93|166.13|169.11|166.31|168.93|166.13|0
1622001300000|2021-05-26 03:55:00|169.02|166.22|169.2|166.4|169.25|166.45|169.02|166.22|0
1622001600000|2021-05-26 04:00:00|169.25|166.45|169.29|166.49|169.47|166.67|169.2|166.4|0
1622001900000|2021-05-26 04:05:00|169.33|166.53|169.37|166.57|169.38|166.58|169.29|166.49|0
1622002200000|2021-05-26 04:10:00|169.46|166.66|169.46|166.66|169.55|166.75|169.37|166.57|0
1622002500000|2021-05-26 04:15:00|169.55|166.75|169.28|166.48|169.55|166.75|169.24|166.44|0
1622002800000|2021-05-26 04:20:00|169.19|166.39|169.1|166.3|169.19|166.39|169.1|166.3|0
1622003100000|2021-05-26 04:25:00|169.19|166.39|169.01|166.21|169.24|166.44|169.01|166.21|0
1622003400000|2021-05-26 04:30:00|168.97|166.17|169.45|166.65|169.5|166.7|168.97|166.17|0
1622003700000|2021-05-26 04:35:00|169.5|166.7|169.36|166.56|169.54|166.74|169.36|166.56|0
1622004000000|2021-05-26 04:40:00|169.45|166.65|169.45|166.65|169.45|166.65|169.27|166.47|0
1622004300000|2021-05-26 04:45:00|169.36|166.56|169.36|166.56|169.45|166.65|169.27|166.47|0
1622004600000|2021-05-26 04:50:00|169.32|166.52|169.27|166.47|169.36|166.56|169.27|166.47|0
1622004900000|2021-05-26 04:55:00|169.36|166.56|169.35|166.55|169.36|166.56|169.35|166.55|0
1622005200000|2021-05-26 05:00:00|169.44|166.64|169.26|166.46|169.44|166.64|169.26|166.46|0
1622005500000|2021-05-26 05:05:00|169.17|166.37|168.72|165.92|169.31|166.51|168.72|165.92|0
1622005800000|2021-05-26 05:10:00|168.81|166.01|168.77|165.97|168.9|166.1|168.72|165.92|0
1622006100000|2021-05-26 05:15:00|168.72|165.92|168.99|166.19|168.99|166.19|168.72|165.92|0
1622006400000|2021-05-26 05:20:00|168.95|166.15|168.99|166.19|168.99|166.19|168.54|165.74|0
1622006700000|2021-05-26 05:25:00|168.9|166.1|168.22|165.42|168.99|166.19|168.22|165.42|0
1622007000000|2021-05-26 05:30:00|168.13|165.33|168.22|165.42|168.31|165.51|168.13|165.33|0
1622007300000|2021-05-26 05:35:00|168.31|165.51|168.13|165.33|168.31|165.51|168.13|165.33|0
1622007600000|2021-05-26 05:40:00|168.22|165.42|168.04|165.24|168.22|165.42|168.04|165.24|0
1622007900000|2021-05-26 05:45:00|168.08|165.28|168.03|165.23|168.21|165.41|167.95|165.15|0
1622008200000|2021-05-26 05:50:00|168.12|165.32|168.03|165.23|168.12|165.32|167.94|165.14|0
1622008500000|2021-05-26 05:55:00|168.12|165.32|168.21|165.41|168.3|165.5|168.12|165.32|0
1622008800000|2021-05-26 06:00:00|168.17|165.37|169.19|166.39|169.28|166.48|168.12|165.32|0
1622009100000|2021-05-26 06:05:00|169.28|166.48|170.09|167.29|170.9|168.1|169.28|166.48|0
1622009400000|2021-05-26 06:10:00|170.18|167.38|169.86|167.06|170.18|167.38|169.82|167.02|0
1622009700000|2021-05-26 06:15:00|169.91|167.11|169.77|166.97|170|167.2|169.55|166.75|0
1622010000000|2021-05-26 06:20:00|169.81|167.01|170.26|167.46|170.26|167.46|169.72|166.92|0
1622010300000|2021-05-26 06:25:00|170.17|167.37|169.9|167.1|170.17|167.37|169.81|167.01|0
1622010600000|2021-05-26 06:30:00|169.99|167.19|169.63|166.83|169.99|167.19|169.36|166.56|0
1622010900000|2021-05-26 06:35:00|169.54|166.74|169|166.2|169.63|166.83|169|166.2|0
1622011200000|2021-05-26 06:40:00|168.91|166.11|168.1|165.3|168.91|166.11|168.1|165.3|0
1622011500000|2021-05-26 06:45:00|168.01|165.21|167.39|164.59|168.01|165.21|167.03|164.23|0
1622011800000|2021-05-26 06:50:00|167.48|164.68|167.56|164.76|167.74|164.94|167.39|164.59|0
1622012100000|2021-05-26 06:55:00|167.61|164.81|167.56|164.76|167.65|164.85|167.12|164.32|0
1622012400000|2021-05-26 07:00:00|167.47|164.67|167.44|164.64|169.95|167.15|167.22|164.42|0
1622012700000|2021-05-26 07:05:00|167.2|164.8|167.64|165.24|167.64|165.24|166.98|164.58|0
1622013000000|2021-05-26 07:10:00|167.55|165.15|168.26|165.86|168.35|165.95|167.55|165.15|0
1622013300000|2021-05-26 07:15:00|168.17|165.77|169.02|166.62|169.16|166.76|168.17|165.77|0
1622013600000|2021-05-26 07:20:00|169.07|166.67|168.79|166.39|169.69|167.29|168.71|166.31|0
1622013900000|2021-05-26 07:25:00|168.88|166.48|169.24|166.84|169.42|167.02|168.79|166.39|0
1622014200000|2021-05-26 07:30:00|169.15|166.75|168.43|166.03|169.24|166.84|168.43|166.03|0
1622014500000|2021-05-26 07:35:00|168.52|166.12|168.7|166.3|168.97|166.57|168.43|166.03|0
1622014800000|2021-05-26 07:40:00|168.52|166.12|168.97|166.57|169.06|166.66|168.52|166.12|0
1622015100000|2021-05-26 07:45:00|168.83|166.43|168.87|166.47|169.14|166.74|168.61|166.21|0
1622015400000|2021-05-26 07:50:00|168.96|166.56|169.14|166.74|169.68|167.28|168.92|166.52|0
1622015700000|2021-05-26 07:55:00|169.05|166.65|168.69|166.29|169.14|166.74|168.69|166.29|0
1622016000000|2021-05-26 08:00:00|168.78|166.38|169.05|166.65|169.27|166.87|168.51|166.11|0
1622016300000|2021-05-26 08:05:00|169.14|166.74|168.11|165.71|169.14|166.74|168.11|165.71|0
1622016600000|2021-05-26 08:10:00|168.15|165.75|167.79|165.39|168.33|165.93|167.79|165.39|0
1622016900000|2021-05-26 08:15:00|167.84|165.44|168.33|165.93|168.59|166.19|167.7|165.3|0
1622017200000|2021-05-26 08:20:00|168.42|166.02|168.23|165.83|168.5|166.1|168.15|165.75|0
1622017500000|2021-05-26 08:25:00|168.15|165.75|168.05|165.65|168.23|165.83|167.97|165.57|0
1622017800000|2021-05-26 08:30:00|168.01|165.61|168.77|166.37|169.04|166.64|167.96|165.56|0
1622018100000|2021-05-26 08:35:00|168.72|166.32|169.03|166.63|169.21|166.81|168.68|166.28|0
1622018400000|2021-05-26 08:40:00|169.12|166.72|169.21|166.81|169.39|166.99|168.94|166.54|0
1622018700000|2021-05-26 08:45:00|169.17|166.77|169.21|166.81|169.48|167.08|169.03|166.63|0
1622019000000|2021-05-26 08:50:00|169.17|166.77|169.03|166.63|169.39|166.99|168.94|166.54|0
1622019300000|2021-05-26 08:55:00|168.94|166.54|168.94|166.54|169.03|166.63|168.85|166.45|0
1622019600000|2021-05-26 09:00:00|169.03|166.63|168.67|166.27|169.34|166.94|168.58|166.18|0
1622019900000|2021-05-26 09:05:00|168.62|166.22|168.22|165.82|168.67|166.27|168.13|165.73|0
1622020200000|2021-05-26 09:10:00|168.13|165.73|168.13|165.73|168.3|165.9|167.86|165.46|0
1622020500000|2021-05-26 09:15:00|168.04|165.64|168.3|165.9|168.39|165.99|168.03|165.63|0
1622020800000|2021-05-26 09:20:00|168.21|165.81|167.59|165.19|168.3|165.9|167.41|165.01|0
1622021100000|2021-05-26 09:25:00|167.5|165.1|167.05|164.65|167.58|165.18|167.05|164.65|0
1622021400000|2021-05-26 09:30:00|167.14|164.74|166.87|164.47|167.14|164.74|166.34|163.94|0
1622021700000|2021-05-26 09:35:00|166.96|164.56|167.05|164.65|167.31|164.91|166.96|164.56|0
1622022000000|2021-05-26 09:40:00|167.09|164.69|167.4|165|167.58|165.18|167.05|164.65|0
1622022300000|2021-05-26 09:45:00|167.49|165.09|168.47|166.07|168.56|166.16|167.49|165.09|0
1622022600000|2021-05-26 09:50:00|168.52|166.12|168.69|166.29|168.83|166.43|168.34|165.94|0
1622022900000|2021-05-26 09:55:00|168.74|166.34|168.91|166.51|169|166.6|168.56|166.16|0
1622023200000|2021-05-26 10:00:00|169|166.6|168.73|166.33|169|166.6|168.64|166.24|0
1622023500000|2021-05-26 10:05:00|168.69|166.29|168.64|166.24|168.78|166.38|168.55|166.15|0
1622023800000|2021-05-26 10:10:00|168.55|166.15|168.55|166.15|168.55|166.15|168.28|165.88|0
1622024100000|2021-05-26 10:15:00|168.64|166.24|168.99|166.59|169.08|166.68|168.46|166.06|0
1622024400000|2021-05-26 10:20:00|169.08|166.68|169.26|166.86|169.35|166.95|169.08|166.68|0
1622024700000|2021-05-26 10:25:00|169.17|166.77|168.81|166.41|169.17|166.77|168.63|166.23|0
1622025000000|2021-05-26 10:30:00|168.72|166.32|168.72|166.32|168.81|166.41|168.54|166.14|0
1622025300000|2021-05-26 10:35:00|168.63|166.23|168.72|166.32|168.81|166.41|168.59|166.19|0
1622025600000|2021-05-26 10:40:00|168.76|166.36|168.8|166.4|168.99|166.59|168.72|166.32|0
1622025900000|2021-05-26 10:45:00|168.76|166.36|168.8|166.4|169.16|166.76|168.76|166.36|0
1622026200000|2021-05-26 10:50:00|168.89|166.49|168.71|166.31|168.89|166.49|168.62|166.22|0
1622026500000|2021-05-26 10:55:00|168.62|166.22|168.89|166.49|168.98|166.58|168.53|166.13|0
1622026800000|2021-05-26 11:00:00|168.8|166.4|168.17|165.77|168.89|166.49|168.08|165.68|0
1622027100000|2021-05-26 11:05:00|168.22|165.82|168.44|166.04|168.71|166.31|168.08|165.68|0
1622027400000|2021-05-26 11:10:00|168.39|165.99|168.26|165.86|168.44|166.04|168.08|165.68|0
1622027700000|2021-05-26 11:15:00|168.17|165.77|167.99|165.59|168.17|165.77|167.81|165.41|0
1622028000000|2021-05-26 11:20:00|167.9|165.5|167.36|164.96|167.99|165.59|167.09|164.69|0
1622028300000|2021-05-26 11:25:00|167.27|164.87|167.63|165.23|167.71|165.31|166.65|164.25|0
1622028600000|2021-05-26 11:30:00|167.71|165.31|168.52|166.12|168.83|166.43|167.71|165.31|0
1622028900000|2021-05-26 11:35:00|168.61|166.21|168.6|166.2|168.78|166.38|168.34|165.94|0
1622029200000|2021-05-26 11:40:00|168.65|166.25|168.6|166.2|168.96|166.56|168.6|166.2|0
1622029500000|2021-05-26 11:45:00|168.69|166.29|168.87|166.47|168.87|166.47|168.6|166.2|0
1622029800000|2021-05-26 11:50:00|168.91|166.51|168.78|166.38|168.96|166.56|168.78|166.38|0
1622030100000|2021-05-26 11:55:00|168.82|166.42|168.86|166.46|168.87|166.47|168.77|166.37|0
1622030400000|2021-05-26 12:00:00|168.82|166.42|168.24|165.84|168.95|166.55|168.24|165.84|0
1622030700000|2021-05-26 12:05:00|168.33|165.93|168.14|165.74|168.33|165.93|168.06|165.66|0
1622031000000|2021-05-26 12:10:00|168.23|165.83|168.05|165.65|168.32|165.92|167.96|165.56|0
1622031300000|2021-05-26 12:15:00|168.14|165.74|168.05|165.65|168.23|165.83|167.96|165.56|0
1622031600000|2021-05-26 12:20:00|168.14|165.74|167.96|165.56|168.14|165.74|167.78|165.38|0
1622031900000|2021-05-26 12:25:00|167.87|165.47|167.6|165.2|167.96|165.56|167.51|165.11|0
1622032200000|2021-05-26 12:30:00|167.69|165.29|167.78|165.38|167.96|165.56|167.6|165.2|0
1622032500000|2021-05-26 12:35:00|167.87|165.47|167.78|165.38|167.96|165.56|167.6|165.2|0
1622032800000|2021-05-26 12:40:00|167.86|165.46|167.77|165.37|167.95|165.55|167.6|165.2|0
1622033100000|2021-05-26 12:45:00|167.86|165.46|168.75|166.35|168.76|166.36|167.77|165.37|0
1622033400000|2021-05-26 12:50:00|168.67|166.27|168.57|166.17|168.67|166.27|168.44|166.04|0
1622033700000|2021-05-26 12:55:00|168.48|166.08|169.56|167.16|170.28|167.88|168.39|165.99|0
1622034000000|2021-05-26 13:00:00|169.47|167.07|169.65|167.25|169.92|167.52|169.11|166.71|0
1622034300000|2021-05-26 13:05:00|169.74|167.34|170|167.6|170.1|167.7|169.65|167.25|0
1622034600000|2021-05-26 13:10:00|170.09|167.69|169.91|167.51|170.09|167.69|169.73|167.33|0
1622034900000|2021-05-26 13:15:00|170|167.6|170.18|167.78|170.63|168.23|169.91|167.51|0
1622035200000|2021-05-26 13:20:00|170.23|167.83|170.27|167.87|170.27|167.87|169.91|167.51|0
1622035500000|2021-05-26 13:25:00|170.18|167.78|170.81|168.41|171.08|168.68|170|167.6|0
1622035800000|2021-05-26 13:30:00|170.54|168.14|170.08|167.68|170.72|168.32|169.72|167.32|0
1622036100000|2021-05-26 13:35:00|170.17|167.77|171.17|168.77|171.89|169.49|169.99|167.59|0
1622036400000|2021-05-26 13:40:00|170.9|168.5|172.16|169.76|172.35|169.95|170.17|167.77|0
1622036700000|2021-05-26 13:45:00|172.25|169.85|173.99|171.59|174.08|171.68|172.03|169.63|0
1622037000000|2021-05-26 13:50:00|174.26|171.86|172.98|170.58|174.45|172.05|172.61|170.21|0
1622037300000|2021-05-26 13:55:00|173.07|170.67|172.01|169.61|174.26|171.86|171.15|168.75|0
1622037600000|2021-05-26 14:00:00|171.92|169.52|172.14|169.74|173.06|170.66|171.74|169.34|0
1622037900000|2021-05-26 14:05:00|172.23|169.83|171.5|169.1|172.6|170.2|171.5|169.1|0
1622038200000|2021-05-26 14:10:00|171.41|169.01|171.13|168.73|171.86|169.46|171.13|168.73|0
1622038500000|2021-05-26 14:15:00|171.22|168.82|169.95|167.55|171.41|169.01|169.95|167.55|0
1622038800000|2021-05-26 14:20:00|170.04|167.64|168.86|166.46|170.13|167.73|168.77|166.37|0
1622039100000|2021-05-26 14:25:00|168.77|166.37|169.49|167.09|169.86|167.46|168.77|166.37|0
1622039400000|2021-05-26 14:30:00|169.4|167|169.4|167|169.76|167.36|169.04|166.64|0
1622039700000|2021-05-26 14:35:00|169.31|166.91|169.05|166.65|170.99|168.59|169.05|166.65|0
1622040000000|2021-05-26 14:40:00|168.96|166.56|169.05|166.65|169.23|166.83|168.42|166.02|0
1622040300000|2021-05-26 14:45:00|169.14|166.74|168.96|166.56|169.14|166.74|168.51|166.11|0
1622040600000|2021-05-26 14:50:00|168.87|166.47|169.05|166.65|169.77|167.37|168.69|166.29|0
1622040900000|2021-05-26 14:55:00|168.96|166.56|168.59|166.19|169.23|166.83|168.41|166.01|0
1622041200000|2021-05-26 15:00:00|168.41|166.01|167.87|165.47|168.41|166.01|167.69|165.29|0
1622041500000|2021-05-26 15:05:00|167.78|165.38|166.97|164.57|167.78|165.38|166.97|164.57|0
1622041800000|2021-05-26 15:10:00|167.06|164.66|167.96|165.56|168.14|165.74|167.06|164.66|0
1622042100000|2021-05-26 15:15:00|167.87|165.47|168.05|165.65|168.32|165.92|167.69|165.29|0
1622042400000|2021-05-26 15:20:00|168.14|165.74|168.86|166.46|168.86|166.46|168.14|165.74|0
1622042700000|2021-05-26 15:25:00|168.76|166.36|168.22|165.82|168.95|166.55|168.22|165.82|0
1622043000000|2021-05-26 15:30:00|168.31|165.91|168.85|166.45|169.21|166.81|168.31|165.91|0
1622043300000|2021-05-26 15:35:00|168.76|166.36|168.67|166.27|169.03|166.63|168.49|166.09|0
1622043600000|2021-05-26 15:40:00|168.76|166.36|168.49|166.09|169.12|166.72|168.49|166.09|0
1622043900000|2021-05-26 15:45:00|168.4|166|167.94|165.54|168.4|166|167.85|165.45|0
1622044200000|2021-05-26 15:50:00|167.85|165.45|167.49|165.09|167.85|165.45|167.22|164.82|0
1622044500000|2021-05-26 15:55:00|167.58|165.18|167.22|164.82|167.58|165.18|166.95|164.55|0
1622044800000|2021-05-26 16:00:00|167.13|164.73|165.87|163.47|167.45|165.05|165.52|163.12|0
1622045100000|2021-05-26 16:05:00|165.78|163.38|165.65|163.25|166.14|163.74|165.51|163.11|0
1622045400000|2021-05-26 16:10:00|165.69|163.29|165.69|163.29|165.87|163.47|165.42|163.02|0
1622045700000|2021-05-26 16:15:00|165.78|163.38|165.87|163.47|165.96|163.56|165.69|163.29|0
1622046000000|2021-05-26 16:20:00|165.96|163.56|166.13|163.73|166.13|163.73|165.6|163.2|0
1622046300000|2021-05-26 16:25:00|166.04|163.64|165.95|163.55|166.22|163.82|165.86|163.46|0
1622046600000|2021-05-26 16:30:00|165.86|163.46|165.59|163.19|166.04|163.64|165.5|163.1|0
1622046900000|2021-05-26 16:35:00|165.68|163.28|165.77|163.37|165.86|163.46|165.41|163.01|0
1622047200000|2021-05-26 16:40:00|165.68|163.28|165.68|163.28|166.22|163.82|165.59|163.19|0
1622047500000|2021-05-26 16:45:00|165.59|163.19|165.23|162.83|165.77|163.37|165.23|162.83|0
1622047800000|2021-05-26 16:50:00|165.32|162.92|165.45|163.05|165.5|163.1|165.23|162.83|0
1622048100000|2021-05-26 16:55:00|165.5|163.1|165.58|163.18|165.58|163.18|165.31|162.91|0
1622048400000|2021-05-26 17:00:00|165.67|163.27|165.31|162.91|165.67|163.27|165.22|162.82|0
1622048700000|2021-05-26 17:05:00|165.22|162.82|166.29|163.89|166.74|164.34|164.78|162.38|0
1622049000000|2021-05-26 17:10:00|166.2|163.8|166.38|163.98|166.83|164.43|166.2|163.8|0
1622049300000|2021-05-26 17:15:00|166.47|164.07|166.38|163.98|166.74|164.34|166.11|163.71|0
1622049600000|2021-05-26 17:20:00|166.43|164.03|165.84|163.44|166.43|164.03|165.57|163.17|0
1622049900000|2021-05-26 17:25:00|165.93|163.53|166.11|163.71|166.11|163.71|165.57|163.17|0
1622050200000|2021-05-26 17:30:00|166.02|163.62|166.2|163.8|166.46|164.06|165.93|163.53|0
1622050500000|2021-05-26 17:35:00|166.19|163.79|166.64|164.24|167|164.6|166.02|163.62|0
1622050800000|2021-05-26 17:40:00|166.73|164.33|167.99|165.59|168.08|165.68|166.64|164.24|0
1622051100000|2021-05-26 17:45:00|167.9|165.5|168.04|165.64|168.53|166.13|167.54|165.14|0
1622051400000|2021-05-26 17:50:00|168.08|165.68|168.62|166.22|168.98|166.58|167.99|165.59|0
1622051700000|2021-05-26 17:55:00|168.67|166.27|168.07|165.67|168.67|166.27|167.8|165.4|0
1622052000000|2021-05-26 18:00:00|167.98|165.58|168.07|165.67|168.17|165.77|167.62|165.22|0
1622052300000|2021-05-26 18:05:00|168.16|165.76|167.35|164.95|168.16|165.76|167.35|164.95|0
1622052600000|2021-05-26 18:10:00|167.26|164.86|166.99|164.59|167.26|164.86|166.99|164.59|0
1622052900000|2021-05-26 18:15:00|167.08|164.68|166.72|164.32|167.35|164.95|166.72|164.32|0
1622053200000|2021-05-26 18:20:00|166.67|164.27|166.53|164.13|166.72|164.32|166.35|163.95|0
1622053500000|2021-05-26 18:25:00|166.44|164.04|166.62|164.22|166.98|164.58|166.44|164.04|0
1622053800000|2021-05-26 18:30:00|166.53|164.13|166.98|164.58|167.25|164.85|166.53|164.13|0
1622054100000|2021-05-26 18:35:00|166.94|164.54|167.07|164.67|167.25|164.85|166.62|164.22|0
1622054400000|2021-05-26 18:40:00|166.98|164.58|166.71|164.31|166.98|164.58|166.62|164.22|0
1622054700000|2021-05-26 18:45:00|166.62|164.22|166.7|164.3|166.71|164.31|166.44|164.04|0
1622055000000|2021-05-26 18:50:00|166.61|164.21|167.51|165.11|167.69|165.29|166.52|164.12|0
1622055300000|2021-05-26 18:55:00|167.6|165.2|167.51|165.11|167.96|165.56|167.42|165.02|0
1622055600000|2021-05-26 19:00:00|167.6|165.2|167.6|165.2|167.96|165.56|167.42|165.02|0
1622055900000|2021-05-26 19:05:00|167.51|165.11|167.87|165.47|167.96|165.56|167.24|164.84|0
1622056200000|2021-05-26 19:10:00|168.05|165.65|167.32|164.92|168.23|165.83|167.23|164.83|0
1622056500000|2021-05-26 19:15:00|167.41|165.01|166.96|164.56|167.5|165.1|166.96|164.56|0
1622056800000|2021-05-26 19:20:00|167.05|164.65|167.14|164.74|167.5|165.1|166.42|164.02|0
1622057100000|2021-05-26 19:25:00|167.05|164.65|167.09|164.69|167.68|165.28|166.96|164.56|0
1622057400000|2021-05-26 19:30:00|167.05|164.65|166.24|163.84|167.72|165.32|164.89|162.49|0
1622057700000|2021-05-26 19:35:00|166.15|163.75|166.37|163.97|166.5|164.1|165.88|163.48|0
1622058000000|2021-05-26 19:40:00|166.41|164.01|166.05|163.65|166.46|164.06|165.33|162.93|0
1622058300000|2021-05-26 19:45:00|165.96|163.56|166.23|163.83|166.59|164.19|165.69|163.29|0
1622058600000|2021-05-26 19:50:00|166.77|164.37|166.68|164.28|167.22|164.82|166.5|164.1|0
1622058900000|2021-05-26 19:55:00|166.77|164.37|165.51|163.11|167.04|164.64|165.42|163.02|0
1622059200000|2021-05-26 20:00:00|165.69|163.29|165.77|163.37|165.87|163.47|165.6|163.2|0
1622059500000|2021-05-26 20:05:00|165.69|163.29|165.5|163.1|165.86|163.46|165.41|163.01|0
1622059800000|2021-05-26 20:10:00|165.59|163.19|165.6|163.2|165.64|163.24|165.5|163.1|0
1622060100000|2021-05-26 20:15:00|165.74|162.94|165.66|162.86|165.76|162.96|165.65|162.85|0
1622060400000|2021-05-26 20:20:00|165.67|162.87|165.62|162.82|165.83|163.03|165.57|162.77|0
1622060700000|2021-05-26 20:25:00|165.66|162.86|165.61|162.81|165.66|162.86|165.61|162.81|0
1622061000000|2021-05-26 20:30:00|165.74|162.94|165.65|162.85|165.74|162.94|165.56|162.76|0
1622061300000|2021-05-26 20:35:00|165.74|162.94|165.74|162.94|165.74|162.94|165.56|162.76|0
1622061600000|2021-05-26 20:40:00|165.65|162.85|165.65|162.85|165.74|162.94|165.56|162.76|0
1622061900000|2021-05-26 20:45:00|165.74|162.94|165.64|162.84|165.74|162.94|165.56|162.76|0
1622062200000|2021-05-26 20:50:00|165.73|162.93|165.64|162.84|165.73|162.93|165.64|162.84|0
1622062500000|2021-05-26 20:55:00|165.73|162.93|165.72|162.92|165.73|162.93|165.55|162.75|0
1622062800000|2021-05-26 21:00:00|165.69|162.89|165.69|162.89|165.71|162.91|165.65|162.85|0
1622063100000|2021-05-26 21:05:00|165.68|162.88|165.69|162.89|165.71|162.91|165.68|162.88|0
1622063700000|2021-05-26 21:15:00|165.73|162.93|165.83|163.03|165.83|163.03|165.73|162.93|0
1622064000000|2021-05-26 21:20:00|165.86|163.06|165.75|162.95|165.86|163.06|165.74|162.94|0
1622064300000|2021-05-26 21:25:00|165.74|162.94|165.74|162.94|165.74|162.94|165.74|162.94|0
1622064600000|2021-05-26 21:30:00|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1622064900000|2021-05-26 21:35:00|165.77|162.97|165.76|162.96|165.77|162.97|165.76|162.96|0
1622065200000|2021-05-26 21:40:00|165.77|162.97|165.78|162.98|165.81|163.01|165.73|162.93|0
1622065500000|2021-05-26 21:45:00|165.83|163.03|165.77|162.97|165.83|163.03|165.73|162.93|0
1622066100000|2021-05-26 21:55:00|165.75|162.95|165.73|162.93|165.75|162.95|165.73|162.93|0
1622066400000|2021-05-26 22:00:00|165.8|163|164.85|162.05|165.8|163|164.76|161.96|0
1622066700000|2021-05-26 22:05:00|164.94|162.14|165.3|162.5|165.3|162.5|164.94|162.14|0
1622067000000|2021-05-26 22:10:00|165.21|162.41|165.03|162.23|165.21|162.41|164.85|162.05|0
1622067300000|2021-05-26 22:15:00|164.98|162.18|164.76|161.96|165.21|162.41|164.76|161.96|0
1622067600000|2021-05-26 22:20:00|164.67|161.87|164.76|161.96|164.85|162.05|164.67|161.87|0
1622067900000|2021-05-26 22:25:00|164.84|162.04|164.84|162.04|164.84|162.04|164.58|161.78|0
1622068200000|2021-05-26 22:30:00|165.02|162.22|165.29|162.49|165.38|162.58|164.93|162.13|0
1622068500000|2021-05-26 22:35:00|165.2|162.4|165.64|162.84|165.65|162.85|165.2|162.4|0
1622068800000|2021-05-26 22:40:00|165.82|163.02|165.55|162.75|165.82|163.02|165.46|162.66|0
1622069100000|2021-05-26 22:45:00|165.6|162.8|165.73|162.93|165.73|162.93|165.46|162.66|0
1622069400000|2021-05-26 22:50:00|165.69|162.89|165.73|162.93|165.82|163.02|165.64|162.84|0
1622069700000|2021-05-26 22:55:00|165.69|162.89|165.91|163.11|166|163.2|165.64|162.84|0
1622070000000|2021-05-26 23:00:00|166|163.2|166.17|163.37|166.27|163.47|165.86|163.06|0
1622070300000|2021-05-26 23:05:00|166.26|163.46|166.44|163.64|166.44|163.64|166.08|163.28|0
1622070600000|2021-05-26 23:10:00|166.53|163.73|166.26|163.46|166.62|163.82|166.08|163.28|0
1622070900000|2021-05-26 23:15:00|166.17|163.37|166.44|163.64|166.53|163.73|166.17|163.37|0
1622071200000|2021-05-26 23:20:00|166.53|163.73|166.17|163.37|166.66|163.86|166.12|163.32|0
1622071500000|2021-05-26 23:25:00|166.21|163.41|166.07|163.27|166.34|163.54|166.07|163.27|0
1622071800000|2021-05-26 23:30:00|166.12|163.32|166.16|163.36|166.25|163.45|166.07|163.27|0
1622072100000|2021-05-26 23:35:00|166.07|163.27|166.25|163.45|166.34|163.54|166.07|163.27|0
1622072400000|2021-05-26 23:40:00|166.34|163.54|166.43|163.63|166.43|163.63|166.25|163.45|0
1622072700000|2021-05-26 23:45:00|166.34|163.54|166.61|163.81|166.7|163.9|166.34|163.54|0
1622073000000|2021-05-26 23:50:00|166.7|163.9|166.15|163.35|166.7|163.9|166.06|163.26|0
1622073300000|2021-05-26 23:55:00|166.11|163.31|165.88|163.08|166.24|163.44|165.88|163.08|0
1622073600000|2021-05-27 00:00:00|166.06|163.26|165.84|163.04|166.24|163.44|165.43|162.63|0
1622073900000|2021-05-27 00:05:00|165.88|163.08|166.15|163.35|166.15|163.35|165.7|162.9|0
1622074200000|2021-05-27 00:10:00|166.2|163.4|165.97|163.17|166.29|163.49|165.7|162.9|0
1622074500000|2021-05-27 00:15:00|166.01|163.21|166.41|163.61|166.41|163.61|165.88|163.08|0
1622074800000|2021-05-27 00:20:00|166.5|163.7|165.96|163.16|166.5|163.7|165.96|163.16|0
1622075100000|2021-05-27 00:25:00|166.01|163.21|166.14|163.34|166.14|163.34|165.87|163.07|0
1622075400000|2021-05-27 00:30:00|166.05|163.25|166.05|163.25|166.14|163.34|165.96|163.16|0
1622075700000|2021-05-27 00:35:00|166.14|163.34|166.32|163.52|166.41|163.61|166.05|163.25|0
1622076000000|2021-05-27 00:40:00|166.41|163.61|167.31|164.51|167.76|164.96|166.41|163.61|0
1622076300000|2021-05-27 00:45:00|167.4|164.6|167.3|164.5|167.67|164.87|167.3|164.5|0
1622076600000|2021-05-27 00:50:00|167.21|164.41|166.94|164.14|167.49|164.69|166.85|164.05|0
1622076900000|2021-05-27 00:55:00|166.9|164.1|166.67|163.87|167.03|164.23|166.63|163.83|0
1622077200000|2021-05-27 01:00:00|166.76|163.96|166.76|163.96|166.94|164.14|166.58|163.78|0
1622077500000|2021-05-27 01:05:00|166.8|164|167.66|164.86|168.02|165.22|166.58|163.78|0
1622077800000|2021-05-27 01:10:00|167.57|164.77|168.11|165.31|168.29|165.49|167.57|164.77|0
1622078100000|2021-05-27 01:15:00|168.2|165.4|168.47|165.67|168.56|165.76|167.93|165.13|0
1622078400000|2021-05-27 01:20:00|168.65|165.85|168.83|166.03|169.11|166.31|168.65|165.85|0
1622078700000|2021-05-27 01:25:00|168.74|165.94|168.38|165.58|168.92|166.12|168.38|165.58|0
1622079000000|2021-05-27 01:30:00|168.47|165.67|168.83|166.03|169.19|166.39|168.47|165.67|0
1622079300000|2021-05-27 01:35:00|168.92|166.12|169.47|166.67|169.56|166.76|168.83|166.03|0
1622079600000|2021-05-27 01:40:00|169.37|166.57|169.15|166.35|169.42|166.62|168.74|165.94|0
1622079900000|2021-05-27 01:45:00|169.1|166.3|168.87|166.07|169.37|166.57|168.82|166.02|0
1622080200000|2021-05-27 01:50:00|168.91|166.11|169.28|166.48|169.51|166.71|168.91|166.11|0
1622080500000|2021-05-27 01:55:00|169.33|166.53|168.64|165.84|169.37|166.57|168.64|165.84|0
1622080800000|2021-05-27 02:00:00|168.73|165.93|168.91|166.11|168.91|166.11|168.64|165.84|0
1622081100000|2021-05-27 02:05:00|168.82|166.02|168.45|165.65|168.82|166.02|168.36|165.56|0
1622081400000|2021-05-27 02:10:00|168.41|165.61|168.45|165.65|168.54|165.74|168.36|165.56|0
1622081700000|2021-05-27 02:15:00|168.36|165.56|168.63|165.83|168.63|165.83|168.36|165.56|0
1622082000000|2021-05-27 02:20:00|168.72|165.92|168.72|165.92|168.99|166.19|168.54|165.74|0
1622082300000|2021-05-27 02:25:00|168.81|166.01|168.81|166.01|168.9|166.1|168.72|165.92|0
1622082600000|2021-05-27 02:30:00|168.9|166.1|169.26|166.46|169.35|166.55|168.9|166.1|0
1622082900000|2021-05-27 02:35:00|169.17|166.37|168.8|166|169.26|166.46|168.71|165.91|0
1622083200000|2021-05-27 02:40:00|168.9|166.1|168.8|166|168.9|166.1|168.53|165.73|0
1622083500000|2021-05-27 02:45:00|168.71|165.91|168.35|165.55|168.71|165.91|168.35|165.55|0
1622083800000|2021-05-27 02:50:00|168.25|165.45|167.98|165.18|168.25|165.45|167.89|165.09|0
1622084100000|2021-05-27 02:55:00|167.94|165.14|168.25|165.45|168.34|165.54|167.94|165.14|0
1622084400000|2021-05-27 03:00:00|168.16|165.36|168.34|165.54|168.34|165.54|168.02|165.22|0
1622084700000|2021-05-27 03:05:00|168.25|165.45|168.34|165.54|168.7|165.9|168.25|165.45|0
1622085000000|2021-05-27 03:10:00|168.43|165.63|168.06|165.26|168.43|165.63|167.88|165.08|0
1622085300000|2021-05-27 03:15:00|168.02|165.22|167.97|165.17|168.24|165.44|167.88|165.08|0
1622085600000|2021-05-27 03:20:00|168.02|165.22|168.15|165.35|168.24|165.44|167.88|165.08|0
1622085900000|2021-05-27 03:25:00|168.06|165.26|168.06|165.26|168.24|165.44|167.97|165.17|0
1622086200000|2021-05-27 03:30:00|167.97|165.17|167.83|165.03|168.01|165.21|167.69|164.89|0
1622086500000|2021-05-27 03:35:00|167.78|164.98|167.51|164.71|167.87|165.07|167.33|164.53|0
1622086800000|2021-05-27 03:40:00|167.42|164.62|167.33|164.53|167.51|164.71|167.33|164.53|0
1622087100000|2021-05-27 03:45:00|167.42|164.62|167.42|164.62|167.42|164.62|167.28|164.48|0
1622087400000|2021-05-27 03:50:00|167.41|164.61|167.23|164.43|167.41|164.61|167.23|164.43|0
1622087700000|2021-05-27 03:55:00|167.05|164.25|167.32|164.52|167.41|164.61|167.05|164.25|0
1622088000000|2021-05-27 04:00:00|167.23|164.43|167.73|164.93|167.77|164.97|167.14|164.34|0
1622088300000|2021-05-27 04:05:00|167.68|164.88|167.95|165.15|168.04|165.24|167.68|164.88|0
1622088600000|2021-05-27 04:10:00|167.86|165.06|168.22|165.42|168.22|165.42|167.77|164.97|0
1622088900000|2021-05-27 04:15:00|168.13|165.33|168.13|165.33|168.22|165.42|167.95|165.15|0
1622089200000|2021-05-27 04:20:00|168.04|165.24|167.94|165.14|168.13|165.33|167.85|165.05|0
1622089500000|2021-05-27 04:25:00|167.9|165.1|168.03|165.23|168.12|165.32|167.85|165.05|0
1622089800000|2021-05-27 04:30:00|168.12|165.32|168.39|165.59|168.49|165.69|168.03|165.23|0
1622090100000|2021-05-27 04:35:00|168.3|165.5|168.3|165.5|168.49|165.69|168.12|165.32|0
1622090400000|2021-05-27 04:40:00|168.21|165.41|168.3|165.5|168.3|165.5|168.12|165.32|0
1622090700000|2021-05-27 04:45:00|168.21|165.41|168.12|165.32|168.3|165.5|168.03|165.23|0
1622091000000|2021-05-27 04:50:00|168.21|165.41|167.75|164.95|168.21|165.41|167.57|164.77|0
1622091300000|2021-05-27 04:55:00|167.84|165.04|167.75|164.95|167.93|165.13|167.66|164.86|0
1622091600000|2021-05-27 05:00:00|167.66|164.86|167.84|165.04|168.02|165.22|167.66|164.86|0
1622091900000|2021-05-27 05:05:00|167.89|165.09|168.56|165.76|168.65|165.85|167.89|165.09|0
1622092200000|2021-05-27 05:10:00|168.65|165.85|168.74|165.94|168.97|166.17|168.52|165.72|0
1622092500000|2021-05-27 05:15:00|168.79|165.99|169.91|167.11|170.09|167.29|168.74|165.94|0
1622092800000|2021-05-27 05:20:00|170|167.2|170.14|167.34|170.18|167.38|169.91|167.11|0
1622093100000|2021-05-27 05:25:00|170.18|167.38|170|167.2|170.18|167.38|169.82|167.02|0
1622093400000|2021-05-27 05:30:00|170.09|167.29|169.63|166.83|170.09|167.29|169.54|166.74|0
1622093700000|2021-05-27 05:35:00|169.54|166.74|169.9|167.1|170|167.2|169.54|166.74|0
1622094000000|2021-05-27 05:40:00|170|167.2|168.99|166.19|170|167.2|168.95|166.15|0
1622094300000|2021-05-27 05:45:00|168.95|166.15|168.9|166.1|169.26|166.46|168.81|166.01|0
1622094600000|2021-05-27 05:50:00|168.86|166.06|168.26|165.46|168.95|166.15|167.99|165.19|0
1622094900000|2021-05-27 05:55:00|168.31|165.51|168.31|165.51|168.53|165.73|168.17|165.37|0
1622095200000|2021-05-27 06:00:00|168.26|165.46|168.53|165.73|168.8|166|168.08|165.28|0
1622095500000|2021-05-27 06:05:00|168.44|165.64|168.62|165.82|168.8|166|168.13|165.33|0
1622095800000|2021-05-27 06:10:00|168.71|165.91|168.8|166|168.98|166.18|168.71|165.91|0
1622096100000|2021-05-27 06:15:00|168.89|166.09|168.57|165.77|168.98|166.18|168.57|165.77|0
1622096400000|2021-05-27 06:20:00|168.62|165.82|168.89|166.09|168.89|166.09|168.57|165.77|0
1622096700000|2021-05-27 06:25:00|168.98|166.18|168.97|166.17|169.16|166.36|168.97|166.17|0
1622097000000|2021-05-27 06:30:00|169.07|166.27|169.34|166.54|169.43|166.63|168.88|166.08|0
1622097300000|2021-05-27 06:35:00|169.24|166.44|169.33|166.53|169.43|166.63|169.24|166.44|0
1622097600000|2021-05-27 06:40:00|169.43|166.63|170.33|167.53|170.61|167.81|169.43|166.63|0
1622097900000|2021-05-27 06:45:00|170.52|167.72|171.34|168.54|172.35|169.55|170.2|167.4|0
1622098200000|2021-05-27 06:50:00|171.43|168.63|171.34|168.54|171.98|169.18|170.97|168.17|0
1622098500000|2021-05-27 06:55:00|171.39|168.59|171.06|168.26|171.52|168.72|170.83|168.03|0
1622098800000|2021-05-27 07:00:00|171.24|168.44|169.69|166.89|171.87|169.07|169.69|166.89|0
1622099100000|2021-05-27 07:05:00|169.4|167|169.94|167.54|169.94|167.54|169.26|166.86|0
1622099400000|2021-05-27 07:10:00|169.85|167.45|170.03|167.63|170.12|167.72|169.49|167.09|0
1622099700000|2021-05-27 07:15:00|170.12|167.72|170.17|167.77|170.58|168.18|169.76|167.36|0
1622100000000|2021-05-27 07:20:00|170.21|167.81|169.75|167.35|170.39|167.99|169.48|167.08|0
1622100300000|2021-05-27 07:25:00|169.84|167.44|169.48|167.08|169.94|167.54|169.39|166.99|0
1622100600000|2021-05-27 07:30:00|169.39|166.99|170.57|168.17|170.62|168.22|169.3|166.9|0
1622100900000|2021-05-27 07:35:00|170.48|168.08|171.03|168.63|171.21|168.81|170.39|167.99|0
1622101200000|2021-05-27 07:40:00|171.12|168.72|170.39|167.99|171.3|168.9|170.39|167.99|0
1622101500000|2021-05-27 07:45:00|170.48|168.08|170.47|168.07|170.66|168.26|170.38|167.98|0
1622101800000|2021-05-27 07:50:00|170.38|167.98|170.56|168.16|171.02|168.62|170.38|167.98|0
1622102100000|2021-05-27 07:55:00|170.61|168.21|170.29|167.89|170.84|168.44|170.06|167.66|0
1622102400000|2021-05-27 08:00:00|170.24|167.84|169.01|166.61|170.24|167.84|168.92|166.52|0
1622102700000|2021-05-27 08:05:00|168.92|166.52|169.15|166.75|169.28|166.88|168.83|166.43|0
1622103000000|2021-05-27 08:10:00|169.1|166.7|169.01|166.61|169.19|166.79|168.91|166.51|0
1622103300000|2021-05-27 08:15:00|168.96|166.56|169.37|166.97|169.37|166.97|168.91|166.51|0
1622103600000|2021-05-27 08:20:00|169.28|166.88|168.22|165.82|169.37|166.97|168.13|165.73|0
1622103900000|2021-05-27 08:25:00|168.13|165.73|168.03|165.63|168.31|165.91|168.03|165.63|0
1622104200000|2021-05-27 08:30:00|168.13|165.73|168.21|165.81|168.4|166|167.94|165.54|0
1622104500000|2021-05-27 08:35:00|168.4|166|168.76|166.36|168.94|166.54|168.3|165.9|0
1622104800000|2021-05-27 08:40:00|168.8|166.4|168.85|166.45|168.94|166.54|168.66|166.26|0
1622105100000|2021-05-27 08:45:00|168.94|166.54|169.39|166.99|169.57|167.17|168.76|166.36|0
1622105400000|2021-05-27 08:50:00|169.3|166.9|170.03|167.63|170.03|167.63|169.21|166.81|0
1622105700000|2021-05-27 08:55:00|169.94|167.54|169.75|167.35|170.21|167.81|169.57|167.17|0
1622106000000|2021-05-27 09:00:00|169.71|167.31|169.66|167.26|170.21|167.81|169.39|166.99|0
1622106300000|2021-05-27 09:05:00|169.57|167.17|169.57|167.17|169.84|167.44|169.48|167.08|0
1622106600000|2021-05-27 09:10:00|169.38|166.98|169.29|166.89|169.48|167.08|169.11|166.71|0
1622106900000|2021-05-27 09:15:00|169.2|166.8|169.38|166.98|169.43|167.03|169.2|166.8|0
1622107200000|2021-05-27 09:20:00|169.29|166.89|169.56|167.16|169.65|167.25|169.2|166.8|0
1622107500000|2021-05-27 09:25:00|169.61|167.21|169.92|167.52|170.2|167.8|169.38|166.98|0
1622107800000|2021-05-27 09:30:00|170.02|167.62|169.65|167.25|170.02|167.62|169.51|167.11|0
1622108100000|2021-05-27 09:35:00|169.56|167.16|169.55|167.15|169.56|167.16|169.28|166.88|0
1622108400000|2021-05-27 09:40:00|169.51|167.11|170.1|167.7|170.1|167.7|169.37|166.97|0
1622108700000|2021-05-27 09:45:00|170.01|167.61|169.92|167.52|170.1|167.7|169.83|167.43|0
1622109000000|2021-05-27 09:50:00|169.83|167.43|169.73|167.33|169.83|167.43|169.37|166.97|0
1622109300000|2021-05-27 09:55:00|169.91|167.51|170.19|167.79|170.19|167.79|169.82|167.42|0
1622109600000|2021-05-27 10:00:00|170.1|167.7|170.19|167.79|170.65|168.25|170|167.6|0
1622109900000|2021-05-27 10:05:00|170.09|167.69|169.54|167.14|170.09|167.69|169.54|167.14|0
1622110200000|2021-05-27 10:10:00|169.45|167.05|169.54|167.14|169.54|167.14|169.22|166.82|0
1622110500000|2021-05-27 10:15:00|169.45|167.05|168.99|166.59|169.45|167.05|168.9|166.5|0
1622110800000|2021-05-27 10:20:00|169.08|166.68|169.17|166.77|169.35|166.95|168.99|166.59|0
1622111100000|2021-05-27 10:25:00|169.26|166.86|169.08|166.68|169.35|166.95|168.99|166.59|0
1622111400000|2021-05-27 10:30:00|169.17|166.77|169.17|166.77|169.26|166.86|169.17|166.77|0
1622111700000|2021-05-27 10:35:00|169.22|166.82|168.98|166.58|169.22|166.82|168.71|166.31|0
1622112000000|2021-05-27 10:40:00|168.89|166.49|168.98|166.58|169.17|166.77|168.8|166.4|0
1622112300000|2021-05-27 10:45:00|168.89|166.49|168.52|166.12|168.89|166.49|168.43|166.03|0
1622112600000|2021-05-27 10:50:00|168.48|166.08|168.8|166.4|168.89|166.49|168.34|165.94|0
1622112900000|2021-05-27 10:55:00|168.7|166.3|168.79|166.39|169.07|166.67|168.7|166.3|0
1622113200000|2021-05-27 11:00:00|168.75|166.35|168.25|165.85|168.79|166.39|168.06|165.66|0
1622113500000|2021-05-27 11:05:00|168.15|165.75|168.52|166.12|168.61|166.21|168.15|165.75|0
1622113800000|2021-05-27 11:10:00|168.61|166.21|168.42|166.02|168.79|166.39|168.24|165.84|0
1622114100000|2021-05-27 11:15:00|168.33|165.93|168.06|165.66|168.51|166.11|167.88|165.48|0
1622114400000|2021-05-27 11:20:00|168.11|165.71|168.1|165.7|168.24|165.84|168.06|165.66|0
1622114700000|2021-05-27 11:25:00|168.06|165.66|168.51|166.11|168.6|166.2|168.06|165.66|0
1622115000000|2021-05-27 11:30:00|168.46|166.06|168.6|166.2|168.78|166.38|168.33|165.93|0
1622115300000|2021-05-27 11:35:00|168.51|166.11|168.96|166.56|168.96|166.56|168.42|166.02|0
1622115600000|2021-05-27 11:40:00|169.05|166.65|169.05|166.65|169.23|166.83|168.78|166.38|0
1622115900000|2021-05-27 11:45:00|168.96|166.56|168.41|166.01|168.96|166.56|168.41|166.01|0
1622116200000|2021-05-27 11:50:00|168.37|165.97|167.95|165.55|168.5|166.1|167.95|165.55|0
1622116500000|2021-05-27 11:55:00|167.91|165.51|166.59|164.19|168.04|165.64|166.5|164.1|0
1622116800000|2021-05-27 12:00:00|166.5|164.1|166.23|163.83|166.5|164.1|163.73|161.33|0
1622117100000|2021-05-27 12:05:00|166.14|163.74|167.04|164.64|167.13|164.73|165.42|163.02|0
1622117400000|2021-05-27 12:10:00|167.13|164.73|166.77|164.37|167.31|164.91|166.41|164.01|0
1622117700000|2021-05-27 12:15:00|166.95|164.55|167.58|165.18|167.76|165.36|166.86|164.46|0
1622118000000|2021-05-27 12:20:00|167.54|165.14|167.4|165|167.67|165.27|167.13|164.73|0
1622118300000|2021-05-27 12:25:00|167.31|164.91|167.12|164.72|167.49|165.09|167.03|164.63|0
1622118600000|2021-05-27 12:30:00|167.08|164.68|164.79|162.39|168.08|165.68|164.79|162.39|0
1622118900000|2021-05-27 12:35:00|164.87|162.47|165.23|162.83|165.5|163.1|164.79|162.39|0
1622119200000|2021-05-27 12:40:00|165.05|162.65|165.68|163.28|165.86|163.46|164.78|162.38|0
1622119500000|2021-05-27 12:45:00|165.77|163.37|165.41|163.01|165.86|163.46|165.23|162.83|0
1622119800000|2021-05-27 12:50:00|165.45|163.05|165.23|162.83|165.68|163.28|165.05|162.65|0
1622120100000|2021-05-27 12:55:00|165.27|162.87|164.15|161.75|165.31|162.91|164.15|161.75|0
1622120400000|2021-05-27 13:00:00|164.24|161.84|163.97|161.57|164.33|161.93|163.35|160.95|0
1622120700000|2021-05-27 13:05:00|164.06|161.66|163.88|161.48|164.33|161.93|163.61|161.21|0
1622121000000|2021-05-27 13:10:00|163.93|161.53|162.55|160.15|163.97|161.57|162.28|159.88|0
1622121300000|2021-05-27 13:15:00|162.5|160.1|162.37|159.97|163.08|160.68|162.19|159.79|0
1622121600000|2021-05-27 13:20:00|162.28|159.88|162.28|159.88|162.37|159.97|162.01|159.61|0
1622121900000|2021-05-27 13:25:00|162.19|159.79|161.57|159.17|162.28|159.88|160.87|158.47|0
1622122200000|2021-05-27 13:30:00|161.66|159.26|161.39|158.99|161.92|159.52|160.69|158.29|0
1622122500000|2021-05-27 13:35:00|161.3|158.9|160.69|158.29|161.48|159.08|160.51|158.11|0
1622122800000|2021-05-27 13:40:00|160.6|158.2|161.49|159.09|163.56|161.16|160.34|157.94|0
1622123100000|2021-05-27 13:45:00|161.41|159.01|162.46|160.06|162.99|160.59|161.41|159.01|0
1622123400000|2021-05-27 13:50:00|162.28|159.88|162.02|159.62|162.46|160.06|161.58|159.18|0
1622123700000|2021-05-27 13:55:00|161.93|159.53|162.46|160.06|162.72|160.32|161.75|159.35|0
1622124000000|2021-05-27 14:00:00|162.28|159.88|162.28|159.88|163.52|161.12|162.19|159.79|0
1622124300000|2021-05-27 14:05:00|162.45|160.05|161.03|158.63|162.85|160.45|160.98|158.58|0
1622124600000|2021-05-27 14:10:00|160.94|158.54|158.84|156.44|161.11|158.71|158.76|156.36|0
1622124900000|2021-05-27 14:15:00|158.76|156.36|158.32|155.92|159.02|156.62|158.06|155.66|0
1622125200000|2021-05-27 14:20:00|158.49|156.09|159.1|156.7|159.11|156.71|158.4|156|0
1622125500000|2021-05-27 14:25:00|159.02|156.62|158.75|156.35|159.37|156.97|158.58|156.18|0
1622125800000|2021-05-27 14:30:00|158.66|156.26|158.22|155.82|158.75|156.35|158.22|155.82|0
1622126100000|2021-05-27 14:35:00|158.14|155.74|157.87|155.47|158.22|155.82|157.79|155.39|0
1622126400000|2021-05-27 14:40:00|157.96|155.56|157.61|155.21|158.31|155.91|157.52|155.12|0
1622126700000|2021-05-27 14:45:00|157.52|155.12|157.52|155.12|157.78|155.38|157.43|155.03|0
1622127000000|2021-05-27 14:50:00|157.61|155.21|159.18|156.78|160.59|158.19|157.61|155.21|0
1622127300000|2021-05-27 14:55:00|159.09|156.69|159.53|157.13|160.06|157.66|158.83|156.43|0
1622127600000|2021-05-27 15:00:00|159.27|156.87|160.23|157.83|160.23|157.83|159.09|156.69|0
1622127900000|2021-05-27 15:05:00|160.19|157.79|159.44|157.04|160.41|158.01|159.35|156.95|0
1622128200000|2021-05-27 15:10:00|159.53|157.13|159.44|157.04|159.79|157.39|159.26|156.86|0
1622128500000|2021-05-27 15:15:00|159.35|156.95|159.17|156.77|159.88|157.48|159.17|156.77|0
1622128800000|2021-05-27 15:20:00|159.08|156.68|159.34|156.94|159.43|157.03|158.99|156.59|0
1622129100000|2021-05-27 15:25:00|159.26|156.86|160.58|158.18|160.58|158.18|158.99|156.59|0
1622129400000|2021-05-27 15:30:00|160.66|158.26|160.66|158.26|161.73|159.33|160.31|157.91|0
1622129700000|2021-05-27 15:35:00|160.75|158.35|160.13|157.73|160.75|158.35|160.13|157.73|0
1622130000000|2021-05-27 15:40:00|160.04|157.64|159.78|157.38|160.04|157.64|159.51|157.11|0
1622130300000|2021-05-27 15:45:00|159.86|157.46|159.82|157.42|159.86|157.46|159.51|157.11|0
1622130600000|2021-05-27 15:50:00|159.86|157.46|159.68|157.28|159.86|157.46|159.51|157.11|0
1622130900000|2021-05-27 15:55:00|159.6|157.2|158.94|156.54|159.6|157.2|158.63|156.23|0
1622131200000|2021-05-27 16:00:00|158.98|156.58|158.8|156.4|159.07|156.67|158.54|156.14|0
1622131500000|2021-05-27 16:05:00|158.89|156.49|158.89|156.49|159.15|156.75|158.63|156.23|0
1622131800000|2021-05-27 16:10:00|158.93|156.53|158.71|156.31|158.93|156.53|158.62|156.22|0
1622132100000|2021-05-27 16:15:00|158.62|156.22|158.62|156.22|158.71|156.31|158.45|156.05|0
1622132400000|2021-05-27 16:20:00|158.71|156.31|158.53|156.13|158.71|156.31|158.44|156.04|0
1622132700000|2021-05-27 16:25:00|158.44|156.04|158.88|156.48|158.88|156.48|158.36|155.96|0
1622133000000|2021-05-27 16:30:00|158.79|156.39|158.7|156.3|159.05|156.65|158.53|156.13|0
1622133300000|2021-05-27 16:35:00|158.61|156.21|158.88|156.48|159.14|156.74|158.61|156.21|0
1622133600000|2021-05-27 16:40:00|158.79|156.39|159.05|156.65|159.31|156.91|158.7|156.3|0
1622133900000|2021-05-27 16:45:00|159.1|156.7|158.01|155.61|159.14|156.74|157.4|155|0
1622134200000|2021-05-27 16:50:00|157.92|155.52|157.92|155.52|158.1|155.7|157.83|155.43|0
1622134500000|2021-05-27 16:55:00|157.83|155.43|156.76|154.36|158.09|155.69|156.76|154.36|0
1622134800000|2021-05-27 17:00:00|156.72|154.32|157.02|154.62|157.02|154.62|156.23|153.83|0
1622135100000|2021-05-27 17:05:00|156.93|154.53|156.67|154.27|157.02|154.62|156.58|154.18|0
1622135400000|2021-05-27 17:10:00|156.75|154.35|156.67|154.27|157.02|154.62|156.49|154.09|0
1622135700000|2021-05-27 17:15:00|156.84|154.44|156.75|154.35|157.15|154.75|156.58|154.18|0
1622136000000|2021-05-27 17:20:00|156.66|154.26|156.92|154.52|157.01|154.61|156.66|154.26|0
1622136300000|2021-05-27 17:25:00|156.84|154.44|157.23|154.83|157.28|154.88|156.84|154.44|0
1622136600000|2021-05-27 17:30:00|157.27|154.87|157.27|154.87|157.54|155.14|157.1|154.7|0
1622136900000|2021-05-27 17:35:00|157.18|154.78|157.98|155.58|158.95|156.55|157.01|154.61|0
1622137200000|2021-05-27 17:40:00|157.89|155.49|158.24|155.84|158.42|156.02|157.8|155.4|0
1622137500000|2021-05-27 17:45:00|158.15|155.75|157.88|155.48|158.5|156.1|157.8|155.4|0
1622137800000|2021-05-27 17:50:00|157.97|155.57|158.06|155.66|158.06|155.66|157.71|155.31|0
1622138100000|2021-05-27 17:55:00|157.97|155.57|157.97|155.57|158.23|155.83|157.79|155.39|0
1622138400000|2021-05-27 18:00:00|158.06|155.66|158.5|156.1|158.67|156.27|157.88|155.48|0
1622138700000|2021-05-27 18:05:00|158.54|156.14|158.94|156.54|159.12|156.72|158.41|156.01|0
1622139000000|2021-05-27 18:10:00|159.03|156.63|159.38|156.98|159.47|157.07|158.94|156.54|0
1622139300000|2021-05-27 18:15:00|159.47|157.07|159.29|156.89|159.64|157.24|159.29|156.89|0
1622139600000|2021-05-27 18:20:00|159.38|156.98|159.55|157.15|159.55|157.15|159.07|156.67|0
1622139900000|2021-05-27 18:25:00|159.46|157.06|158.4|156|159.64|157.24|158.4|156|0
1622140200000|2021-05-27 18:30:00|158.66|156.26|158.66|156.26|159.02|156.62|158.57|156.17|0
1622140500000|2021-05-27 18:35:00|158.75|156.35|159.19|156.79|159.37|156.97|158.66|156.26|0
1622140800000|2021-05-27 18:40:00|159.1|156.7|159.19|156.79|159.59|157.19|159.1|156.7|0
1622141100000|2021-05-27 18:45:00|159.1|156.7|159.1|156.7|159.46|157.06|158.75|156.35|0
1622141400000|2021-05-27 18:50:00|159.01|156.61|158.48|156.08|159.1|156.7|158.48|156.08|0
1622141700000|2021-05-27 18:55:00|158.57|156.17|158.21|155.81|158.57|156.17|157.86|155.46|0
1622142000000|2021-05-27 19:00:00|158.39|155.99|159.14|156.74|159.45|157.05|158.3|155.9|0
1622142300000|2021-05-27 19:05:00|159.18|156.78|159.54|157.14|159.89|157.49|159.18|156.78|0
1622142600000|2021-05-27 19:10:00|159.45|157.05|158.91|156.51|159.71|157.31|158.65|156.25|0
1622142900000|2021-05-27 19:15:00|158.82|156.42|158.64|156.24|158.82|156.42|158.38|155.98|0
1622143200000|2021-05-27 19:20:00|158.73|156.33|158.91|156.51|159.4|157|158.55|156.15|0
1622143500000|2021-05-27 19:25:00|159|156.6|158.91|156.51|159.08|156.68|158.64|156.24|0
1622143800000|2021-05-27 19:30:00|158.73|156.33|158.82|156.42|159.31|156.91|158.73|156.33|0
1622144100000|2021-05-27 19:35:00|158.9|156.5|158.46|156.06|159.08|156.68|158.02|155.62|0
1622144400000|2021-05-27 19:40:00|158.55|156.15|158.72|156.32|158.72|156.32|157.93|155.53|0
1622144700000|2021-05-27 19:45:00|158.63|156.23|158.63|156.23|158.72|156.32|157.66|155.26|0
1622145000000|2021-05-27 19:50:00|158.81|156.41|157.84|155.44|159.08|156.68|157.75|155.35|0
1622145300000|2021-05-27 19:55:00|157.92|155.52|158.9|156.5|158.9|156.5|156.43|154.03|0
1622145600000|2021-05-27 20:00:00|159.61|157.21|157.04|154.64|159.87|157.47|157.04|154.64|0
1622145900000|2021-05-27 20:05:00|157.13|154.73|155.64|153.24|157.13|154.73|155.55|153.15|0
1622146200000|2021-05-27 20:10:00|155.72|153.32|155.07|152.67|155.72|153.32|154.85|152.45|0
1622146500000|2021-05-27 20:15:00|155.35|152.55|155.34|152.54|155.47|152.67|155.32|152.52|0
1622146800000|2021-05-27 20:20:00|155.36|152.56|155.34|152.54|155.45|152.65|155.28|152.48|0
1622147100000|2021-05-27 20:25:00|155.36|152.56|155.42|152.62|155.46|152.66|155.33|152.53|0
1622147400000|2021-05-27 20:30:00|155.44|152.64|155.09|152.29|155.52|152.72|155|152.2|0
1622147700000|2021-05-27 20:35:00|155|152.2|154.83|152.03|155.09|152.29|154.57|151.77|0
1622148000000|2021-05-27 20:40:00|154.91|152.11|154.91|152.11|155.17|152.37|154.74|151.94|0
1622148300000|2021-05-27 20:45:00|154.82|152.02|154.91|152.11|154.91|152.11|154.65|151.85|0
1622148600000|2021-05-27 20:50:00|154.82|152.02|154.56|151.76|154.91|152.11|154.3|151.5|0
1622148900000|2021-05-27 20:55:00|154.47|151.67|154.21|151.41|154.56|151.76|154.04|151.24|0
1622149200000|2021-05-27 21:00:00|154.37|151.57|154.41|151.61|154.51|151.71|154.37|151.57|0
1622149500000|2021-05-27 21:05:00|154.38|151.58|154.49|151.69|154.49|151.69|154.35|151.55|0
1622149800000|2021-05-27 21:10:00|154.48|151.68|154.42|151.62|154.5|151.7|154.3|151.5|0
1622150100000|2021-05-27 21:15:00|154.43|151.63|154.54|151.74|154.72|151.92|154.3|151.5|0
1622150400000|2021-05-27 21:20:00|154.52|151.72|154.7|151.9|154.71|151.91|154.52|151.72|0
1622150700000|2021-05-27 21:25:00|154.77|151.97|154.79|151.99|154.79|151.99|154.76|151.96|0
1622151000000|2021-05-27 21:30:00|154.81|152.01|154.87|152.07|154.87|152.07|154.65|151.85|0
1622151300000|2021-05-27 21:35:00|154.91|152.11|155.01|152.21|155.02|152.22|154.89|152.09|0
1622151600000|2021-05-27 21:40:00|154.99|152.19|155.04|152.24|155.08|152.28|154.97|152.17|0
1622151900000|2021-05-27 21:45:00|155.05|152.25|155.05|152.25|155.06|152.26|155.01|152.21|0
1622152200000|2021-05-27 21:50:00|155.04|152.24|155.02|152.22|155.06|152.26|154.92|152.12|0
1622152500000|2021-05-27 21:55:00|154.94|152.14|154.8|152|155.04|152.24|154.67|151.87|0
1622152800000|2021-05-27 22:00:00|154.36|151.56|154.23|151.43|154.4|151.6|153.97|151.17|0
1622153100000|2021-05-27 22:05:00|154.14|151.34|154.31|151.51|154.4|151.6|154.14|151.34|0
1622153400000|2021-05-27 22:10:00|154.23|151.43|154.18|151.38|154.31|151.51|154.1|151.3|0
1622153700000|2021-05-27 22:15:00|154.22|151.42|154.48|151.68|154.48|151.68|154.14|151.34|0
1622154000000|2021-05-27 22:20:00|154.39|151.59|154.39|151.59|154.39|151.59|154.31|151.51|0
1622154300000|2021-05-27 22:25:00|154.48|151.68|154.48|151.68|154.65|151.85|154.39|151.59|0
1622154600000|2021-05-27 22:30:00|154.56|151.76|154.61|151.81|154.65|151.85|154.56|151.76|0
1622154900000|2021-05-27 22:35:00|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1622155200000|2021-05-27 22:40:00|154.47|151.67|154.56|151.76|154.56|151.76|154.3|151.5|0
1622155500000|2021-05-27 22:45:00|154.47|151.67|154.34|151.54|154.56|151.76|154.3|151.5|0
1622155800000|2021-05-27 22:50:00|154.3|151.5|154.38|151.58|154.47|151.67|154.3|151.5|0
1622156100000|2021-05-27 22:55:00|154.29|151.49|154.29|151.49|154.29|151.49|154.21|151.41|0
1622156400000|2021-05-27 23:00:00|154.21|151.41|154.38|151.58|154.38|151.58|154.21|151.41|0
1622156700000|2021-05-27 23:05:00|154.42|151.62|154.55|151.75|154.55|151.75|154.38|151.58|0
1622157000000|2021-05-27 23:10:00|154.46|151.66|154.55|151.75|154.63|151.83|154.46|151.66|0
1622157300000|2021-05-27 23:15:00|154.63|151.83|154.72|151.92|154.81|152.01|154.63|151.83|0
1622157600000|2021-05-27 23:20:00|154.63|151.83|154.8|152|154.8|152|154.54|151.74|0
1622157900000|2021-05-27 23:25:00|154.72|151.92|154.33|151.53|154.89|152.09|154.28|151.48|0
1622158200000|2021-05-27 23:30:00|154.28|151.48|153.16|150.36|154.28|151.48|152.98|150.18|0
1622158500000|2021-05-27 23:35:00|153.24|150.44|152.9|150.1|153.29|150.49|152.55|149.75|0
1622158800000|2021-05-27 23:40:00|152.81|150.01|152.72|149.92|153.07|150.27|152.72|149.92|0
1622159100000|2021-05-27 23:45:00|152.81|150.01|152.55|149.75|152.89|150.09|152.38|149.58|0
1622159400000|2021-05-27 23:50:00|152.63|149.83|152.63|149.83|152.89|150.09|152.46|149.66|0
1622159700000|2021-05-27 23:55:00|152.72|149.92|152.97|150.17|153.06|150.26|152.68|149.88|0
1622160000000|2021-05-28 00:00:00|152.89|150.09|153.06|150.26|153.06|150.26|152.29|149.49|0
1622160300000|2021-05-28 00:05:00|152.97|150.17|152.71|149.91|153.32|150.52|152.71|149.91|0
1622160600000|2021-05-28 00:10:00|152.76|149.96|152.45|149.65|152.8|150|152.37|149.57|0
1622160900000|2021-05-28 00:15:00|152.37|149.57|152.37|149.57|152.71|149.91|152.2|149.4|0
1622161200000|2021-05-28 00:20:00|152.45|149.65|152.28|149.48|152.45|149.65|151.94|149.14|0
1622161500000|2021-05-28 00:25:00|152.19|149.39|152.1|149.3|152.28|149.48|152.02|149.22|0
1622161800000|2021-05-28 00:30:00|152.19|149.39|152.1|149.3|152.28|149.48|152.02|149.22|0
1622162100000|2021-05-28 00:35:00|152.19|149.39|152.36|149.56|152.45|149.65|152.1|149.3|0
1622162400000|2021-05-28 00:40:00|152.4|149.6|152.61|149.81|152.61|149.81|152.23|149.43|0
1622162700000|2021-05-28 00:45:00|152.53|149.73|152.61|149.81|152.61|149.81|152.44|149.64|0
1622163000000|2021-05-28 00:50:00|152.53|149.73|152.78|149.98|152.78|149.98|152.44|149.64|0
1622163300000|2021-05-28 00:55:00|152.87|150.07|152.87|150.07|152.87|150.07|152.69|149.89|0
1622163600000|2021-05-28 01:00:00|152.95|150.15|152.95|150.15|153.04|150.24|152.69|149.89|0
1622163900000|2021-05-28 01:05:00|152.86|150.06|152.86|150.06|153.04|150.24|152.78|149.98|0
1622164200000|2021-05-28 01:10:00|152.82|150.02|153.2|150.4|153.29|150.49|152.78|149.98|0
1622164500000|2021-05-28 01:15:00|153.29|150.49|153.29|150.49|153.29|150.49|153.12|150.32|0
1622164800000|2021-05-28 01:20:00|153.2|150.4|153.29|150.49|153.55|150.75|153.2|150.4|0
1622165100000|2021-05-28 01:25:00|153.2|150.4|153.11|150.31|153.29|150.49|153.03|150.23|0
1622165400000|2021-05-28 01:30:00|153.2|150.4|153.02|150.22|153.28|150.48|152.77|149.97|0
1622165700000|2021-05-28 01:35:00|153.11|150.31|153.2|150.4|153.28|150.48|153.02|150.22|0
1622166000000|2021-05-28 01:40:00|153.11|150.31|153.11|150.31|153.11|150.31|152.94|150.14|0
1622166300000|2021-05-28 01:45:00|153.02|150.22|153.11|150.31|153.19|150.39|152.85|150.05|0
1622166600000|2021-05-28 01:50:00|153.06|150.26|153.19|150.39|153.19|150.39|153.02|150.22|0
1622166900000|2021-05-28 01:55:00|153.28|150.48|153.62|150.82|153.88|151.08|153.28|150.48|0
1622167200000|2021-05-28 02:00:00|153.58|150.78|153.53|150.73|153.62|150.82|153.44|150.64|0
1622167500000|2021-05-28 02:05:00|153.62|150.82|153.53|150.73|153.62|150.82|153.36|150.56|0
1622167800000|2021-05-28 02:10:00|153.44|150.64|153.61|150.81|153.61|150.81|153.35|150.55|0
1622168100000|2021-05-28 02:15:00|153.57|150.77|153.7|150.9|153.7|150.9|153.53|150.73|0
1622168400000|2021-05-28 02:20:00|153.78|150.98|153.87|151.07|153.87|151.07|153.52|150.72|0
1622168700000|2021-05-28 02:25:00|153.83|151.03|154.26|151.46|154.3|151.5|153.61|150.81|0
1622169000000|2021-05-28 02:30:00|154.3|151.5|154.08|151.28|154.39|151.59|153.87|151.07|0
1622169300000|2021-05-28 02:35:00|154.12|151.32|154.04|151.24|154.21|151.41|154.04|151.24|0
1622169600000|2021-05-28 02:40:00|153.99|151.19|154.03|151.23|154.12|151.32|153.95|151.15|0
1622169900000|2021-05-28 02:45:00|153.95|151.15|154.03|151.23|154.12|151.32|153.95|151.15|0
1622170200000|2021-05-28 02:50:00|153.99|151.19|153.94|151.14|154.2|151.4|153.94|151.14|0
1622170500000|2021-05-28 02:55:00|154.03|151.23|153.94|151.14|154.12|151.32|153.86|151.06|0
1622170800000|2021-05-28 03:00:00|153.86|151.06|153.51|150.71|153.86|151.06|153.42|150.62|0
1622171100000|2021-05-28 03:05:00|153.55|150.75|153.33|150.53|153.68|150.88|153.25|150.45|0
1622171400000|2021-05-28 03:10:00|153.42|150.62|153.25|150.45|153.42|150.62|153.2|150.4|0
1622171700000|2021-05-28 03:15:00|153.33|150.53|153.33|150.53|153.42|150.62|153.24|150.44|0
1622172000000|2021-05-28 03:20:00|153.24|150.44|153.24|150.44|153.41|150.61|153.24|150.44|0
1622172300000|2021-05-28 03:25:00|153.33|150.53|153.33|150.53|153.33|150.53|153.15|150.35|0
1622172600000|2021-05-28 03:30:00|153.41|150.61|153.32|150.52|153.5|150.7|153.32|150.52|0
1622172900000|2021-05-28 03:35:00|153.41|150.61|153.41|150.61|153.58|150.78|153.32|150.52|0
1622173200000|2021-05-28 03:40:00|153.49|150.69|153.49|150.69|153.49|150.69|153.41|150.61|0
1622173500000|2021-05-28 03:45:00|153.41|150.61|153.23|150.43|153.49|150.69|153.15|150.35|0
1622173800000|2021-05-28 03:50:00|153.19|150.39|153.14|150.34|153.19|150.39|152.97|150.17|0
1622174100000|2021-05-28 03:55:00|153.06|150.26|153.06|150.26|153.06|150.26|152.97|150.17|0
1622174400000|2021-05-28 04:00:00|153.14|150.34|153.23|150.43|153.23|150.43|153.14|150.34|0
1622174700000|2021-05-28 04:05:00|153.31|150.51|153.22|150.42|153.4|150.6|153.18|150.38|0
1622175000000|2021-05-28 04:10:00|153.18|150.38|153.31|150.51|153.4|150.6|153.14|150.34|0
1622175300000|2021-05-28 04:15:00|153.39|150.59|153.35|150.55|153.39|150.59|153.22|150.42|0
1622175600000|2021-05-28 04:20:00|153.39|150.59|153.39|150.59|153.48|150.68|153.22|150.42|0
1622175900000|2021-05-28 04:25:00|153.44|150.64|153.73|150.93|153.82|151.02|153.39|150.59|0
1622176200000|2021-05-28 04:30:00|153.78|150.98|153.65|150.85|153.78|150.98|153.56|150.76|0
1622176500000|2021-05-28 04:35:00|153.69|150.89|153.73|150.93|153.82|151.02|153.64|150.84|0
1622176800000|2021-05-28 04:40:00|153.69|150.89|153.64|150.84|153.73|150.93|153.64|150.84|0
1622177100000|2021-05-28 04:45:00|153.6|150.8|153.64|150.84|153.64|150.84|153.55|150.75|0
1622177400000|2021-05-28 04:50:00|153.73|150.93|153.38|150.58|153.73|150.93|153.38|150.58|0
1622177700000|2021-05-28 04:55:00|153.29|150.49|153.38|150.58|153.46|150.66|153.29|150.49|0
1622178000000|2021-05-28 05:00:00|153.29|150.49|153.2|150.4|153.38|150.58|153.12|150.32|0
1622178300000|2021-05-28 05:05:00|153.12|150.32|152.94|150.14|153.2|150.4|152.86|150.06|0
1622178600000|2021-05-28 05:10:00|152.86|150.06|153.24|150.44|153.29|150.49|152.86|150.06|0
1622178900000|2021-05-28 05:15:00|153.29|150.49|153.8|151|153.8|151|153.2|150.4|0
1622179200000|2021-05-28 05:20:00|153.89|151.09|153.8|151|153.97|151.17|153.71|150.91|0
1622179500000|2021-05-28 05:25:00|153.89|151.09|154.14|151.34|154.23|151.43|153.89|151.09|0
1622179800000|2021-05-28 05:30:00|154.19|151.39|154.66|151.86|154.75|151.95|154.19|151.39|0
1622180100000|2021-05-28 05:35:00|154.75|151.95|154.57|151.77|154.84|152.04|154.57|151.77|0
1622180400000|2021-05-28 05:40:00|154.49|151.69|154.48|151.68|154.57|151.77|154.14|151.34|0
1622180700000|2021-05-28 05:45:00|154.57|151.77|154.66|151.86|154.83|152.03|154.48|151.68|0
1622181000000|2021-05-28 05:50:00|154.57|151.77|154.65|151.85|154.66|151.86|154.31|151.51|0
1622181300000|2021-05-28 05:55:00|154.57|151.77|154.57|151.77|154.83|152.03|154.52|151.72|0
1622181600000|2021-05-28 06:00:00|154.65|151.85|154.48|151.68|154.83|152.03|154.48|151.68|0
1622181900000|2021-05-28 06:05:00|154.56|151.76|154.82|152.02|154.82|152.02|154.48|151.68|0
1622182200000|2021-05-28 06:10:00|154.78|151.98|154.73|151.93|154.82|152.02|154.65|151.85|0
1622182500000|2021-05-28 06:15:00|154.65|151.85|154.91|152.11|155.08|152.28|154.56|151.76|0
1622182800000|2021-05-28 06:20:00|154.99|152.19|155.25|152.45|155.34|152.54|154.99|152.19|0
1622183100000|2021-05-28 06:25:00|155.16|152.36|155.08|152.28|155.25|152.45|154.73|151.93|0
1622183400000|2021-05-28 06:30:00|155.16|152.36|154.9|152.1|155.16|152.36|154.81|152.01|0
1622183700000|2021-05-28 06:35:00|154.95|152.15|154.77|151.97|154.99|152.19|154.55|151.75|0
1622184000000|2021-05-28 06:40:00|154.81|152.01|154.9|152.1|154.98|152.18|154.72|151.92|0
1622184300000|2021-05-28 06:45:00|154.94|152.14|154.72|151.92|154.94|152.14|154.63|151.83|0
1622184600000|2021-05-28 06:50:00|154.63|151.83|154.72|151.92|154.81|152.01|154.55|151.75|0
1622184900000|2021-05-28 06:55:00|154.81|152.01|154.46|151.66|154.81|152.01|154.33|151.53|0
1622185200000|2021-05-28 07:00:00|154.37|151.57|154.98|152.18|155.06|152.26|153.56|150.76|0
1622185500000|2021-05-28 07:05:00|154.78|152.38|154.6|152.2|154.86|152.46|154.3|151.9|0
1622185800000|2021-05-28 07:10:00|154.51|152.11|153.95|151.55|154.77|152.37|153.95|151.55|0
1622186100000|2021-05-28 07:15:00|153.99|151.59|153.82|151.42|154.16|151.76|153.56|151.16|0
1622186400000|2021-05-28 07:20:00|153.9|151.5|153.9|151.5|154.25|151.85|153.73|151.33|0
1622186700000|2021-05-28 07:25:00|153.99|151.59|154.16|151.76|154.51|152.11|153.81|151.41|0
1622187000000|2021-05-28 07:30:00|154.24|151.84|154.24|151.84|154.59|152.19|154.24|151.84|0
1622187300000|2021-05-28 07:35:00|154.33|151.93|154.15|151.75|154.42|152.02|153.98|151.58|0
1622187600000|2021-05-28 07:40:00|154.07|151.67|153.81|151.41|154.15|151.75|153.81|151.41|0
1622187900000|2021-05-28 07:45:00|153.89|151.49|154.06|151.66|154.06|151.66|153.63|151.23|0
1622188200000|2021-05-28 07:50:00|153.98|151.58|153.8|151.4|154.24|151.84|153.8|151.4|0
1622188500000|2021-05-28 07:55:00|153.72|151.32|153.59|151.19|153.89|151.49|153.45|151.05|0
1622188800000|2021-05-28 08:00:00|153.63|151.23|153.11|150.71|153.63|151.23|153.02|150.62|0
1622189100000|2021-05-28 08:05:00|153.07|150.67|152.93|150.53|153.19|150.79|152.76|150.36|0
1622189400000|2021-05-28 08:10:00|153.02|150.62|153.15|150.75|153.45|151.05|153.02|150.62|0
1622189700000|2021-05-28 08:15:00|153.19|150.79|152.93|150.53|153.28|150.88|152.84|150.44|0
1622190000000|2021-05-28 08:20:00|153.01|150.61|153.27|150.87|153.27|150.87|152.84|150.44|0
1622190300000|2021-05-28 08:25:00|153.19|150.79|153.18|150.78|153.36|150.96|153.1|150.7|0
1622190600000|2021-05-28 08:30:00|153.14|150.74|153.1|150.7|153.27|150.87|153.1|150.7|0
1622190900000|2021-05-28 08:35:00|153.01|150.61|152.66|150.26|153.1|150.7|152.66|150.26|0
1622191200000|2021-05-28 08:40:00|152.75|150.35|152.83|150.43|153.09|150.69|152.75|150.35|0
1622191500000|2021-05-28 08:45:00|152.92|150.52|152.75|150.35|152.92|150.52|152.75|150.35|0
1622191800000|2021-05-28 08:50:00|152.74|150.34|152.74|150.34|152.92|150.52|152.66|150.26|0
1622192100000|2021-05-28 08:55:00|152.83|150.43|152.57|150.17|152.92|150.52|152.57|150.17|0
1622192400000|2021-05-28 09:00:00|152.66|150.26|152.57|150.17|152.74|150.34|152.57|150.17|0
1622192700000|2021-05-28 09:05:00|152.65|150.25|153.08|150.68|153.26|150.86|152.65|150.25|0
1622193000000|2021-05-28 09:10:00|153.17|150.77|152.82|150.42|153.17|150.77|152.74|150.34|0
1622193300000|2021-05-28 09:15:00|152.74|150.34|152.3|149.9|152.82|150.42|152.22|149.82|0
1622193600000|2021-05-28 09:20:00|152.22|149.82|152.39|149.99|152.43|150.03|152.13|149.73|0
1622193900000|2021-05-28 09:25:00|152.35|149.95|152.64|150.24|152.69|150.29|152.3|149.9|0
1622194200000|2021-05-28 09:30:00|152.6|150.2|152.73|150.33|152.81|150.41|152.47|150.07|0
1622194500000|2021-05-28 09:35:00|152.64|150.24|152.3|149.9|152.64|150.24|152.3|149.9|0
1622194800000|2021-05-28 09:40:00|152.21|149.81|152.21|149.81|152.3|149.9|152.21|149.81|0
1622195100000|2021-05-28 09:45:00|152.12|149.72|152.46|150.06|152.46|150.06|152.12|149.72|0
1622195400000|2021-05-28 09:50:00|152.64|150.24|152.89|150.49|153.07|150.67|152.55|150.15|0
1622195700000|2021-05-28 09:55:00|152.81|150.41|152.37|149.97|152.89|150.49|152.37|149.97|0
1622196000000|2021-05-28 10:00:00|152.46|150.06|152.29|149.89|152.46|150.06|151.86|149.46|0
1622196300000|2021-05-28 10:05:00|152.33|149.93|152.89|150.49|152.89|150.49|152.29|149.89|0
1622196600000|2021-05-28 10:10:00|152.97|150.57|152.54|150.14|153.06|150.66|152.5|150.1|0
1622196900000|2021-05-28 10:15:00|152.63|150.23|152.62|150.22|152.88|150.48|152.54|150.14|0
1622197200000|2021-05-28 10:20:00|152.54|150.14|152.62|150.22|152.8|150.4|152.54|150.14|0
1622197500000|2021-05-28 10:25:00|152.71|150.31|152.62|150.22|152.79|150.39|152.53|150.13|0
1622197800000|2021-05-28 10:30:00|152.53|150.13|152.53|150.13|152.62|150.22|152.45|150.05|0
1622198100000|2021-05-28 10:35:00|152.7|150.3|152.44|150.04|152.7|150.3|152.44|150.04|0
1622198400000|2021-05-28 10:40:00|152.49|150.09|152.44|150.04|152.7|150.3|152.44|150.04|0
1622198700000|2021-05-28 10:45:00|152.4|150|152.61|150.21|152.61|150.21|152.36|149.96|0
1622199000000|2021-05-28 10:50:00|152.66|150.26|151.88|149.48|152.7|150.3|151.84|149.44|0
1622199300000|2021-05-28 10:55:00|151.84|149.44|151.75|149.35|151.92|149.52|151.75|149.35|0
1622199600000|2021-05-28 11:00:00|151.84|149.44|151.58|149.18|152.05|149.65|151.58|149.18|0
1622199900000|2021-05-28 11:05:00|151.66|149.26|152|149.6|152.09|149.69|151.58|149.18|0
1622200200000|2021-05-28 11:10:00|151.92|149.52|152.09|149.69|152.26|149.86|151.92|149.52|0
1622200500000|2021-05-28 11:15:00|152.13|149.73|152.17|149.77|152.22|149.82|152|149.6|0
1622200800000|2021-05-28 11:20:00|152.26|149.86|152.26|149.86|152.43|150.03|152.17|149.77|0
1622201100000|2021-05-28 11:25:00|152.17|149.77|152.73|150.33|153.71|151.31|152.08|149.68|0
1622201400000|2021-05-28 11:30:00|152.82|150.42|152.82|150.42|152.99|150.59|152.73|150.33|0
1622201700000|2021-05-28 11:35:00|152.9|150.5|153.24|150.84|153.24|150.84|152.9|150.5|0
1622202000000|2021-05-28 11:40:00|153.16|150.76|152.98|150.58|153.2|150.8|152.9|150.5|0
1622202300000|2021-05-28 11:45:00|153.03|150.63|153.07|150.67|153.07|150.67|152.72|150.32|0
1622202600000|2021-05-28 11:50:00|152.98|150.58|153.15|150.75|153.33|150.93|152.98|150.58|0
1622202900000|2021-05-28 11:55:00|153.07|150.67|153.32|150.92|153.41|151.01|153.07|150.67|0
1622203200000|2021-05-28 12:00:00|153.24|150.84|153.23|150.83|153.32|150.92|153.15|150.75|0
1622203500000|2021-05-28 12:05:00|153.15|150.75|153.75|151.35|153.75|151.35|153.15|150.75|0
1622203800000|2021-05-28 12:10:00|153.66|151.26|154.18|151.78|154.27|151.87|153.66|151.26|0
1622204100000|2021-05-28 12:15:00|154.09|151.69|154.09|151.69|154.18|151.78|153.92|151.52|0
1622204400000|2021-05-28 12:20:00|154.01|151.61|154.18|151.78|154.26|151.86|153.75|151.35|0
1622204700000|2021-05-28 12:25:00|154.26|151.86|154.18|151.78|154.61|152.21|154.13|151.73|0
1622205000000|2021-05-28 12:30:00|154.09|151.69|154|151.6|154.44|152.04|153.31|150.91|0
1622205300000|2021-05-28 12:35:00|154.05|151.65|153.83|151.43|154.35|151.95|153.83|151.43|0
1622205600000|2021-05-28 12:40:00|153.74|151.34|153.74|151.34|153.91|151.51|153.74|151.34|0
1622205900000|2021-05-28 12:45:00|153.65|151.25|154.34|151.94|154.86|152.46|153.65|151.25|0
1622206200000|2021-05-28 12:50:00|154.25|151.85|154.69|152.29|154.86|152.46|154.17|151.77|0
1622206500000|2021-05-28 12:55:00|154.77|152.37|154.68|152.28|155.12|152.72|154.43|152.03|0
1622206800000|2021-05-28 13:00:00|154.6|152.2|154.42|152.02|154.68|152.28|154.34|151.94|0
1622207100000|2021-05-28 13:05:00|154.51|152.11|154.25|151.85|154.6|152.2|154.07|151.67|0
1622207400000|2021-05-28 13:10:00|154.33|151.93|154.42|152.02|154.51|152.11|154.25|151.85|0
1622207700000|2021-05-28 13:15:00|154.33|151.93|153.9|151.5|154.33|151.93|153.72|151.32|0
1622208000000|2021-05-28 13:20:00|153.98|151.58|153.81|151.41|154.07|151.67|153.81|151.41|0
1622208300000|2021-05-28 13:25:00|153.72|151.32|153.46|151.06|153.98|151.58|153.2|150.8|0
1622208600000|2021-05-28 13:30:00|153.42|151.02|153.08|150.68|153.89|151.49|152.74|150.34|0
1622208900000|2021-05-28 13:35:00|153|150.6|153.43|151.03|153.69|151.29|152.74|150.34|0
1622209200000|2021-05-28 13:40:00|153.26|150.86|153.6|151.2|153.69|151.29|153.08|150.68|0
1622209500000|2021-05-28 13:45:00|153.51|151.11|153.69|151.29|153.69|151.29|152.3|149.9|0
1622209800000|2021-05-28 13:50:00|153.86|151.46|153.08|150.68|154.47|152.07|153.08|150.68|0
1622210100000|2021-05-28 13:55:00|153.16|150.76|152.64|150.24|153.42|151.02|152.64|150.24|0
1622210400000|2021-05-28 14:00:00|152.47|150.07|153.07|150.67|153.68|151.28|152.12|149.72|0
1622210700000|2021-05-28 14:05:00|152.99|150.59|153.76|151.36|153.76|151.36|152.9|150.5|0
1622211000000|2021-05-28 14:10:00|153.85|151.45|153.94|151.54|154.2|151.8|153.33|150.93|0
1622211300000|2021-05-28 14:15:00|153.85|151.45|154.54|152.14|154.63|152.23|153.59|151.19|0
1622211600000|2021-05-28 14:20:00|154.46|152.06|154.89|152.49|154.89|152.49|154.28|151.88|0
1622211900000|2021-05-28 14:25:00|154.98|152.58|154.87|152.47|155.77|153.37|153.62|151.22|0
1622212200000|2021-05-28 14:30:00|154.78|152.38|153.51|151.11|154.78|152.38|153.47|151.07|0
1622212500000|2021-05-28 14:35:00|153.47|151.07|153.81|151.41|153.99|151.59|153.38|150.98|0
1622212800000|2021-05-28 14:40:00|153.73|151.33|153.2|150.8|153.81|151.41|152.86|150.46|0
1622213100000|2021-05-28 14:45:00|153.29|150.89|153.72|151.32|153.81|151.41|153.12|150.72|0
1622213400000|2021-05-28 14:50:00|153.64|151.24|153.37|150.97|153.81|151.41|153.2|150.8|0
1622213700000|2021-05-28 14:55:00|153.29|150.89|153.55|151.15|153.72|151.32|153.29|150.89|0
1622214000000|2021-05-28 15:00:00|153.46|151.06|153.54|151.14|153.89|151.49|153.28|150.88|0
1622214300000|2021-05-28 15:05:00|153.37|150.97|153.28|150.88|153.72|151.32|153.19|150.79|0
1622214600000|2021-05-28 15:10:00|153.19|150.79|153.02|150.62|153.19|150.79|152.93|150.53|0
1622214900000|2021-05-28 15:15:00|153.19|150.79|152.58|150.18|153.19|150.79|152.5|150.1|0
1622215200000|2021-05-28 15:20:00|152.5|150.1|152.41|150.01|152.67|150.27|152.32|149.92|0
1622215500000|2021-05-28 15:25:00|152.5|150.1|152.58|150.18|152.84|150.44|152.41|150.01|0
1622215800000|2021-05-28 15:30:00|152.67|150.27|152.67|150.27|152.75|150.35|152.23|149.83|0
1622216100000|2021-05-28 15:35:00|152.49|150.09|151.8|149.4|152.58|150.18|151.8|149.4|0
1622216400000|2021-05-28 15:40:00|151.89|149.49|151.71|149.31|151.97|149.57|151.63|149.23|0
1622216700000|2021-05-28 15:45:00|151.8|149.4|152.14|149.74|152.23|149.83|151.71|149.31|0
1622217000000|2021-05-28 15:50:00|152.05|149.65|151.97|149.57|152.23|149.83|151.97|149.57|0
1622217300000|2021-05-28 15:55:00|151.92|149.52|151.79|149.39|152.05|149.65|151.62|149.22|0
1622217600000|2021-05-28 16:00:00|151.88|149.48|151.45|149.05|151.96|149.56|151.4|149|0
1622217900000|2021-05-28 16:05:00|151.36|148.96|151.19|148.79|151.36|148.96|150.89|148.49|0
1622218200000|2021-05-28 16:10:00|151.27|148.87|151.01|148.61|151.4|149|151.01|148.61|0
1622218500000|2021-05-28 16:15:00|151.1|148.7|150.92|148.52|151.1|148.7|150.75|148.35|0
1622218800000|2021-05-28 16:20:00|150.84|148.44|151.01|148.61|151.27|148.87|150.84|148.44|0
1622219100000|2021-05-28 16:25:00|151.09|148.69|151.18|148.78|151.35|148.95|151.01|148.61|0
1622219400000|2021-05-28 16:30:00|151.26|148.86|150.92|148.52|151.35|148.95|150.92|148.52|0
1622219700000|2021-05-28 16:35:00|151|148.6|150.92|148.52|151.26|148.86|150.88|148.48|0
1622220000000|2021-05-28 16:40:00|150.96|148.56|151.09|148.69|151.17|148.77|150.92|148.52|0
1622220300000|2021-05-28 16:45:00|151.17|148.77|151.77|149.37|151.95|149.55|150.91|148.51|0
1622220600000|2021-05-28 16:50:00|151.86|149.46|152.03|149.63|152.03|149.63|151.77|149.37|0
1622220900000|2021-05-28 16:55:00|151.94|149.54|152.03|149.63|152.2|149.8|151.94|149.54|0
1622221200000|2021-05-28 17:00:00|151.94|149.54|151.68|149.28|151.94|149.54|151.6|149.2|0
1622221500000|2021-05-28 17:05:00|151.77|149.37|152.11|149.71|152.2|149.8|151.77|149.37|0
1622221800000|2021-05-28 17:10:00|152.2|149.8|152.71|150.31|152.71|150.31|152.02|149.62|0
1622222100000|2021-05-28 17:15:00|152.63|150.23|152.45|150.05|152.97|150.57|152.45|150.05|0
1622222400000|2021-05-28 17:20:00|152.54|150.14|152.8|150.4|153.23|150.83|152.45|150.05|0
1622222700000|2021-05-28 17:25:00|152.88|150.48|152.79|150.39|152.88|150.48|152.54|150.14|0
1622223000000|2021-05-28 17:30:00|152.88|150.48|152.45|150.05|152.88|150.48|152.27|149.87|0
1622223300000|2021-05-28 17:35:00|152.53|150.13|152.79|150.39|152.88|150.48|152.19|149.79|0
1622223600000|2021-05-28 17:40:00|152.88|150.48|152.7|150.3|153.1|150.7|152.62|150.22|0
1622223900000|2021-05-28 17:45:00|152.79|150.39|152.87|150.47|153.14|150.74|152.61|150.21|0
1622224200000|2021-05-28 17:50:00|152.83|150.43|152.44|150.04|153.05|150.65|152.44|150.04|0
1622224500000|2021-05-28 17:55:00|152.53|150.13|151.32|148.92|153.45|151.05|148.85|146.45|0
1622224800000|2021-05-28 18:00:00|151.15|148.75|151.06|148.66|151.32|148.92|151.02|148.62|0
1622225100000|2021-05-28 18:05:00|151.14|148.74|151.49|149.09|151.66|149.26|151.06|148.66|0
1622225400000|2021-05-28 18:10:00|151.57|149.17|151.92|149.52|152.01|149.61|151.4|149|0
1622225700000|2021-05-28 18:15:00|152.01|149.61|151.48|149.08|152.01|149.61|151.48|149.08|0
1622226000000|2021-05-28 18:20:00|151.66|149.26|151.4|149|151.74|149.34|151.4|149|0
1622226300000|2021-05-28 18:25:00|151.35|148.95|150.88|148.48|151.48|149.08|150.88|148.48|0
1622226600000|2021-05-28 18:30:00|150.96|148.56|150.96|148.56|151.31|148.91|150.96|148.56|0
1622226900000|2021-05-28 18:35:00|151.05|148.65|151.04|148.64|151.22|148.82|150.87|148.47|0
1622227200000|2021-05-28 18:40:00|151.13|148.73|150.7|148.3|151.22|148.82|150.7|148.3|0
1622227500000|2021-05-28 18:45:00|150.78|148.38|150.61|148.21|150.78|148.38|150.52|148.12|0
1622227800000|2021-05-28 18:50:00|150.65|148.25|150.69|148.29|151.04|148.64|150.57|148.17|0
1622228100000|2021-05-28 18:55:00|150.61|148.21|150.95|148.55|151.04|148.64|150.61|148.21|0
1622228400000|2021-05-28 19:00:00|151.04|148.64|150.95|148.55|151.38|148.98|150.86|148.46|0
1622228700000|2021-05-28 19:05:00|151.03|148.63|151.08|148.68|151.21|148.81|150.95|148.55|0
1622229000000|2021-05-28 19:10:00|151.12|148.72|151.81|149.41|152.16|149.76|151.12|148.72|0
1622229300000|2021-05-28 19:15:00|151.72|149.32|151.46|149.06|151.98|149.58|151.2|148.8|0
1622229600000|2021-05-28 19:20:00|151.42|149.02|151.37|148.97|151.63|149.23|151.29|148.89|0
1622229900000|2021-05-28 19:25:00|151.46|149.06|151.37|148.97|151.89|149.49|151.2|148.8|0
1622230200000|2021-05-28 19:30:00|151.46|149.06|151.54|149.14|151.89|149.49|151.02|148.62|0
1622230500000|2021-05-28 19:35:00|151.63|149.23|150.94|148.54|151.63|149.23|150.38|147.98|0
1622230800000|2021-05-28 19:40:00|151.02|148.62|151.62|149.22|151.89|149.49|150.94|148.54|0
1622231100000|2021-05-28 19:45:00|151.45|149.05|151.1|148.7|151.62|149.22|150.67|148.27|0
1622231400000|2021-05-28 19:50:00|150.93|148.53|152.66|150.26|152.84|150.44|150.59|148.19|0
1622231700000|2021-05-28 19:55:00|152.58|150.18|153.88|151.48|154.15|151.75|152.58|150.18|0
1622232000000|2021-05-28 20:00:00|153.18|150.78|153.44|151.04|153.44|151.04|152.4|150|0
1622232300000|2021-05-28 20:05:00|153.36|150.96|153.27|150.87|153.44|151.04|153.09|150.69|0
1622232600000|2021-05-28 20:10:00|153.18|150.78|153.22|150.82|153.4|151|153.18|150.78|0
1622530800000|2021-06-01 07:00:00|151.99|149.19|151.38|148.58|152.08|149.28|151.3|148.5|0
1622531100000|2021-06-01 07:05:00|151.27|148.87|151.09|148.69|151.7|149.3|150.92|148.52|0
1622531400000|2021-06-01 07:10:00|151.01|148.61|151.44|149.04|151.74|149.34|151.01|148.61|0
1622531700000|2021-06-01 07:15:00|151.35|148.95|151|148.6|151.52|149.12|151|148.6|0
1622532000000|2021-06-01 07:20:00|151.09|148.69|150.92|148.52|151.09|148.69|150.66|148.26|0
1622532300000|2021-06-01 07:25:00|151|148.6|150.4|148|151|148.6|150.31|147.91|0
1622532600000|2021-06-01 07:30:00|150.35|147.95|149.36|146.96|150.4|148|149.28|146.88|0
1622532900000|2021-06-01 07:35:00|149.45|147.05|149.36|146.96|149.62|147.22|149.28|146.88|0
1622533200000|2021-06-01 07:40:00|149.45|147.05|149.02|146.62|149.45|147.05|148.93|146.53|0
1622533500000|2021-06-01 07:45:00|148.85|146.45|148.93|146.53|149.1|146.7|148.59|146.19|0
1622533800000|2021-06-01 07:50:00|148.76|146.36|148.76|146.36|148.84|146.44|148.5|146.1|0
1622534100000|2021-06-01 07:55:00|148.67|146.27|148.16|145.76|148.93|146.53|148.12|145.72|0
1622534400000|2021-06-01 08:00:00|148.07|145.67|147.73|145.33|148.16|145.76|147.56|145.16|0
1622534700000|2021-06-01 08:05:00|147.65|145.25|148.32|145.92|148.5|146.1|147.56|145.16|0
1622535000000|2021-06-01 08:10:00|148.41|146.01|148.88|146.48|148.96|146.56|148.15|145.75|0
1622535300000|2021-06-01 08:15:00|148.92|146.52|148.83|146.43|148.92|146.52|148.58|146.18|0
1622535600000|2021-06-01 08:20:00|148.92|146.52|148.57|146.17|149.09|146.69|148.4|146|0
1622535900000|2021-06-01 08:25:00|148.66|146.26|148.83|146.43|149|146.6|148.49|146.09|0
1622536200000|2021-06-01 08:30:00|148.74|146.34|149.25|146.85|149.34|146.94|148.66|146.26|0
1622536500000|2021-06-01 08:35:00|149.17|146.77|149.34|146.94|149.47|147.07|149.08|146.68|0
1622536800000|2021-06-01 08:40:00|149.25|146.85|149.17|146.77|149.34|146.94|149|146.6|0
1622537100000|2021-06-01 08:45:00|149.08|146.68|149.08|146.68|149.17|146.77|148.91|146.51|0
1622537400000|2021-06-01 08:50:00|149.04|146.64|148.27|145.87|149.08|146.68|148.27|145.87|0
1622537700000|2021-06-01 08:55:00|148.31|145.91|147.71|145.31|148.31|145.91|147.54|145.14|0
1622538000000|2021-06-01 09:00:00|147.75|145.35|147.79|145.39|147.96|145.56|147.62|145.22|0
1622538300000|2021-06-01 09:05:00|147.96|145.56|147.96|145.56|148.05|145.65|147.79|145.39|0
1622538600000|2021-06-01 09:10:00|147.88|145.48|147.87|145.47|148.13|145.73|147.79|145.39|0
1622538900000|2021-06-01 09:15:00|147.79|145.39|147.24|144.84|147.87|145.47|146.94|144.54|0
1622539200000|2021-06-01 09:20:00|147.28|144.88|148.97|146.57|148.97|146.57|147.19|144.79|0
1622539500000|2021-06-01 09:25:00|148.88|146.48|148.8|146.4|149.05|146.65|148.8|146.4|0
1622539800000|2021-06-01 09:30:00|148.88|146.48|148.54|146.14|148.88|146.48|148.37|145.97|0
1622540100000|2021-06-01 09:35:00|148.63|146.23|148.62|146.22|148.79|146.39|148.54|146.14|0
1622540400000|2021-06-01 09:40:00|148.71|146.31|148.54|146.14|148.88|146.48|148.54|146.14|0
1622540700000|2021-06-01 09:45:00|148.45|146.05|148.62|146.22|148.79|146.39|148.28|145.88|0
1622541000000|2021-06-01 09:50:00|148.54|146.14|148.87|146.47|149.04|146.64|148.53|146.13|0
1622541300000|2021-06-01 09:55:00|148.79|146.39|148.96|146.56|149.13|146.73|148.7|146.3|0
1622541600000|2021-06-01 10:00:00|148.91|146.51|148.87|146.47|148.96|146.56|148.7|146.3|0
1622541900000|2021-06-01 10:05:00|148.83|146.43|148.53|146.13|148.87|146.47|148.36|145.96|0
1622542200000|2021-06-01 10:10:00|148.49|146.09|148.61|146.21|148.7|146.3|148.27|145.87|0
1622542500000|2021-06-01 10:15:00|148.57|146.17|148.35|145.95|148.61|146.21|148.35|145.95|0
1622542800000|2021-06-01 10:20:00|148.27|145.87|148.52|146.12|148.61|146.21|148.1|145.7|0
1622543100000|2021-06-01 10:25:00|148.61|146.21|148.43|146.03|148.61|146.21|148.43|146.03|0
1622543400000|2021-06-01 10:30:00|148.48|146.08|148.69|146.29|148.69|146.29|148.43|146.03|0
1622543700000|2021-06-01 10:35:00|148.77|146.37|148.6|146.2|149.03|146.63|148.6|146.2|0
1622544000000|2021-06-01 10:40:00|148.69|146.29|148.6|146.2|148.77|146.37|148.51|146.11|0
1622544300000|2021-06-01 10:45:00|148.51|146.11|148.6|146.2|148.77|146.37|148.51|146.11|0
1622544600000|2021-06-01 10:50:00|148.51|146.11|148.59|146.19|148.6|146.2|148.34|145.94|0
1622544900000|2021-06-01 10:55:00|148.68|146.28|148.47|146.07|148.68|146.28|148.34|145.94|0
1622545200000|2021-06-01 11:00:00|148.42|146.02|148.17|145.77|148.51|146.11|148.17|145.77|0
1622545500000|2021-06-01 11:05:00|148.25|145.85|147.74|145.34|148.34|145.94|147.74|145.34|0
1622545800000|2021-06-01 11:10:00|147.66|145.26|147.66|145.26|148|145.6|147.66|145.26|0
1622546100000|2021-06-01 11:15:00|147.57|145.17|147.32|144.92|147.57|145.17|147.23|144.83|0
1622546400000|2021-06-01 11:20:00|147.23|144.83|146.56|144.16|147.23|144.83|146.22|143.82|0
1622546700000|2021-06-01 11:25:00|146.47|144.07|146.98|144.58|147.06|144.66|146.39|143.99|0
1622547000000|2021-06-01 11:30:00|147.06|144.66|147.36|144.96|147.4|145|146.98|144.58|0
1622547300000|2021-06-01 11:35:00|147.31|144.91|147.39|144.99|147.56|145.16|147.31|144.91|0
1622547600000|2021-06-01 11:40:00|147.44|145.04|147.22|144.82|147.48|145.08|147.14|144.74|0
1622547900000|2021-06-01 11:45:00|147.31|144.91|147.56|145.16|147.64|145.24|147.31|144.91|0
1622548200000|2021-06-01 11:50:00|147.47|145.07|147.3|144.9|147.64|145.24|147.3|144.9|0
1622548500000|2021-06-01 11:55:00|147.47|145.07|147.22|144.82|147.47|145.07|147.13|144.73|0
1622548800000|2021-06-01 12:00:00|147.13|144.73|147.13|144.73|147.18|144.78|146.96|144.56|0
1622549100000|2021-06-01 12:05:00|147.22|144.82|147.13|144.73|147.38|144.98|147.05|144.65|0
1622549400000|2021-06-01 12:10:00|147.05|144.65|147.3|144.9|147.46|145.06|147.05|144.65|0
1622549700000|2021-06-01 12:15:00|147.38|144.98|147.21|144.81|147.55|145.15|147.04|144.64|0
1622550000000|2021-06-01 12:20:00|147.13|144.73|147.12|144.72|147.38|144.98|147.12|144.72|0
1622550300000|2021-06-01 12:25:00|147.04|144.64|147.04|144.64|147.12|144.72|146.95|144.55|0
1622550600000|2021-06-01 12:30:00|147.12|144.72|147.29|144.89|147.29|144.89|147.04|144.64|0
1622550900000|2021-06-01 12:35:00|147.25|144.85|147.37|144.97|147.46|145.06|147.2|144.8|0
1622551200000|2021-06-01 12:40:00|147.29|144.89|147.71|145.31|147.79|145.39|147.29|144.89|0
1622551500000|2021-06-01 12:45:00|147.79|145.39|147.87|145.47|148.3|145.9|147.71|145.31|0
1622551800000|2021-06-01 12:50:00|147.79|145.39|147.96|145.56|147.96|145.56|147.7|145.3|0
1622552100000|2021-06-01 12:55:00|147.87|145.47|147.62|145.22|147.87|145.47|147.62|145.22|0
1622552400000|2021-06-01 13:00:00|147.53|145.13|147.87|145.47|147.87|145.47|147.36|144.96|0
1622552700000|2021-06-01 13:05:00|147.91|145.51|147.7|145.3|148.04|145.64|147.61|145.21|0
1622553000000|2021-06-01 13:10:00|147.61|145.21|147.27|144.87|147.7|145.3|147.27|144.87|0
1622553300000|2021-06-01 13:15:00|147.32|144.92|147.27|144.87|147.52|145.12|147.1|144.7|0
1622553600000|2021-06-01 13:20:00|147.19|144.79|147.1|144.7|147.19|144.79|147.1|144.7|0
1622553900000|2021-06-01 13:25:00|147.18|144.78|146.18|143.78|147.27|144.87|146.18|143.78|0
1622554200000|2021-06-01 13:30:00|145.92|143.52|146.21|143.81|147.89|145.49|145.59|143.19|0
1622554500000|2021-06-01 13:35:00|146.38|143.98|148.58|146.18|148.83|146.43|146.05|143.65|0
1622554800000|2021-06-01 13:40:00|148.49|146.09|149|146.6|149.08|146.68|148.24|145.84|0
1622555100000|2021-06-01 13:45:00|148.83|146.43|151.15|148.75|151.15|148.75|147.69|145.29|0
1622555400000|2021-06-01 13:50:00|151.06|148.66|151.32|148.92|151.75|149.35|150.81|148.41|0
1622555700000|2021-06-01 13:55:00|151.36|148.96|151.15|148.75|152.09|149.69|150.8|148.4|0
1622556000000|2021-06-01 14:00:00|151.11|148.71|151.75|149.35|151.75|149.35|150.38|147.98|0
1622556300000|2021-06-01 14:05:00|151.83|149.43|151.4|149|152.18|149.78|151.14|148.74|0
1622556600000|2021-06-01 14:10:00|151.49|149.09|153.99|151.59|153.99|151.59|151.49|149.09|0
1622556900000|2021-06-01 14:15:00|154.25|151.85|155.08|152.68|155.96|153.56|153.22|150.82|0
1622557200000|2021-06-01 14:20:00|154.99|152.59|154.14|151.74|155.63|153.23|154.06|151.66|0
1622557500000|2021-06-01 14:25:00|154.1|151.7|153.88|151.48|154.8|152.4|153.88|151.48|0
1622557800000|2021-06-01 14:30:00|153.93|151.53|153.27|150.87|154.23|151.83|152.93|150.53|0
1622558100000|2021-06-01 14:35:00|153.18|150.78|154.66|152.26|154.84|152.44|153.14|150.74|0
1622558400000|2021-06-01 14:40:00|154.62|152.22|153.88|151.48|154.66|152.26|153.18|150.78|0
1622558700000|2021-06-01 14:45:00|153.96|151.56|155.71|153.31|155.97|153.57|153.88|151.48|0
1622559000000|2021-06-01 14:50:00|155.62|153.22|156.5|154.1|156.85|154.45|155.18|152.78|0
1622559300000|2021-06-01 14:55:00|156.41|154.01|155.88|153.48|157.21|154.81|155.88|153.48|0
1622559600000|2021-06-01 15:00:00|155.97|153.57|156.14|153.74|156.41|154.01|155.53|153.13|0
1622559900000|2021-06-01 15:05:00|155.97|153.57|155.88|153.48|156.85|154.45|155.79|153.39|0
1622560200000|2021-06-01 15:10:00|155.79|153.39|154.56|152.16|155.88|153.48|154.56|152.16|0
1622560500000|2021-06-01 15:15:00|154.65|152.25|153.59|151.19|155.08|152.68|153.59|151.19|0
1622560800000|2021-06-01 15:20:00|153.5|151.1|154.26|151.86|154.26|151.86|153.15|150.75|0
1622561100000|2021-06-01 15:25:00|154.17|151.77|154.26|151.86|154.52|152.12|154|151.6|0
1622561400000|2021-06-01 15:30:00|154.35|151.95|154.61|152.21|155.04|152.64|154.35|151.95|0
1622561700000|2021-06-01 15:35:00|154.52|152.12|153.52|151.12|154.52|152.12|153.38|150.98|0
1622562000000|2021-06-01 15:40:00|153.47|151.07|153.39|150.99|153.9|151.5|152.96|150.56|0
1622562300000|2021-06-01 15:45:00|153.31|150.91|153.83|151.43|154.44|152.04|153.31|150.91|0
1622562600000|2021-06-01 15:50:00|153.91|151.51|153.83|151.43|154.26|151.86|153.56|151.16|0
1622562900000|2021-06-01 15:55:00|153.74|151.34|153.56|151.16|153.91|151.51|153.26|150.86|0
1622563200000|2021-06-01 16:00:00|153.47|151.07|154|151.6|154.43|152.03|153.39|150.99|0
1622563500000|2021-06-01 16:05:00|154.08|151.68|154.61|152.21|155.05|152.65|153.91|151.51|0
1622563800000|2021-06-01 16:10:00|154.69|152.29|154.95|152.55|155.22|152.82|154.61|152.21|0
1622564100000|2021-06-01 16:15:00|155.04|152.64|156.36|153.96|156.63|154.23|154.69|152.29|0
1622564400000|2021-06-01 16:20:00|156.27|153.87|155.66|153.26|156.45|154.05|155.31|152.91|0
1622564700000|2021-06-01 16:25:00|155.74|153.34|155.57|153.17|155.74|153.34|155.22|152.82|0
1622565000000|2021-06-01 16:30:00|155.66|153.26|155.83|153.43|156|153.6|155.57|153.17|0
1622565300000|2021-06-01 16:35:00|155.65|153.25|155.74|153.34|155.92|153.52|155.48|153.08|0
1622565600000|2021-06-01 16:40:00|155.83|153.43|155.21|152.81|155.83|153.43|154.95|152.55|0
1622565900000|2021-06-01 16:45:00|155.12|152.72|155.56|153.16|155.56|153.16|155.12|152.72|0
1622566200000|2021-06-01 16:50:00|155.47|153.07|156.26|153.86|156.52|154.12|155.47|153.07|0
1622566500000|2021-06-01 16:55:00|156.31|153.91|156.35|153.95|156.79|154.39|156.31|153.91|0
1622566800000|2021-06-01 17:00:00|156.39|153.99|157.4|155|157.4|155|156.35|153.95|0
1622567100000|2021-06-01 17:05:00|157.49|155.09|157.46|155.06|158.29|155.89|156.31|153.91|0
1622567400000|2021-06-01 17:10:00|157.37|154.97|157.9|155.5|157.9|155.5|157.37|154.97|0
1622567700000|2021-06-01 17:15:00|157.98|155.58|158.25|155.85|158.3|155.9|157.72|155.32|0
1622568000000|2021-06-01 17:20:00|158.16|155.76|158.16|155.76|158.51|156.11|157.98|155.58|0
1622568300000|2021-06-01 17:25:00|158.2|155.8|158.16|155.76|158.34|155.94|157.89|155.49|0
1622568600000|2021-06-01 17:30:00|158.25|155.85|157.62|155.22|158.33|155.93|157.62|155.22|0
1622568900000|2021-06-01 17:35:00|157.71|155.31|157.71|155.31|158.02|155.62|157.62|155.22|0
1622569200000|2021-06-01 17:40:00|157.8|155.4|158.24|155.84|158.42|156.02|157.71|155.31|0
1622569500000|2021-06-01 17:45:00|158.15|155.75|158.06|155.66|158.42|156.02|157.71|155.31|0
1622569800000|2021-06-01 17:50:00|157.97|155.57|157.97|155.57|158.15|155.75|157.7|155.3|0
1622570100000|2021-06-01 17:55:00|158.06|155.66|157.17|154.77|158.06|155.66|157.08|154.68|0
1622570400000|2021-06-01 18:00:00|157.26|154.86|156.55|154.15|157.61|155.21|156.55|154.15|0
1622570700000|2021-06-01 18:05:00|156.64|154.24|156.99|154.59|156.99|154.59|156.29|153.89|0
1622571000000|2021-06-01 18:10:00|156.95|154.55|156.9|154.5|157.08|154.68|156.72|154.32|0
1622571300000|2021-06-01 18:15:00|156.81|154.41|156.46|154.06|156.9|154.5|156.46|154.06|0
1622571600000|2021-06-01 18:20:00|156.55|154.15|155.75|153.35|156.63|154.23|155.75|153.35|0
1622571900000|2021-06-01 18:25:00|155.84|153.44|155.58|153.18|155.93|153.53|155.58|153.18|0
1622572200000|2021-06-01 18:30:00|155.62|153.22|155.49|153.09|155.84|153.44|155.4|153|0
1622572500000|2021-06-01 18:35:00|155.4|153|154.96|152.56|155.49|153.09|154.78|152.38|0
1622572800000|2021-06-01 18:40:00|155.05|152.65|154.78|152.38|155.13|152.73|154.43|152.03|0
1622573100000|2021-06-01 18:45:00|154.87|152.47|154.78|152.38|155.04|152.64|154.61|152.21|0
1622573400000|2021-06-01 18:50:00|154.69|152.29|154.95|152.55|155.04|152.64|154.61|152.21|0
1622573700000|2021-06-01 18:55:00|154.87|152.47|154.6|152.2|154.95|152.55|154.52|152.12|0
1622574000000|2021-06-01 19:00:00|154.52|152.12|154.69|152.29|154.95|152.55|154.52|152.12|0
1622574300000|2021-06-01 19:05:00|154.77|152.37|155.3|152.9|155.56|153.16|154.77|152.37|0
1622574600000|2021-06-01 19:10:00|155.21|152.81|155.56|153.16|155.82|153.42|155.21|152.81|0
1622574900000|2021-06-01 19:15:00|155.65|153.25|155.73|153.33|155.91|153.51|155.47|153.07|0
1622575200000|2021-06-01 19:20:00|155.69|153.29|155.2|152.8|155.73|153.33|154.99|152.59|0
1622575500000|2021-06-01 19:25:00|155.29|152.89|156.17|153.77|156.17|153.77|155.2|152.8|0
1622575800000|2021-06-01 19:30:00|156.21|153.81|157.05|154.65|157.31|154.91|156.17|153.77|0
1622576100000|2021-06-01 19:35:00|156.96|154.56|157.22|154.82|157.57|155.17|156.87|154.47|0
1622576400000|2021-06-01 19:40:00|157.31|154.91|157.22|154.82|157.66|155.26|156.95|154.55|0
1622576700000|2021-06-01 19:45:00|157.31|154.91|155.81|153.41|157.31|154.91|155.81|153.41|0
1622577000000|2021-06-01 19:50:00|156.6|154.2|156.24|153.84|157.22|154.82|155.54|153.14|0
1622577300000|2021-06-01 19:55:00|156.16|153.76|157.12|154.72|157.57|155.17|156.16|153.76|0
1622577600000|2021-06-01 20:00:00|157.04|154.64|157.03|154.63|157.57|155.17|157.03|154.63|0
1622577900000|2021-06-01 20:05:00|157.12|154.72|156.72|154.32|157.52|155.12|156.72|154.32|0
1622578200000|2021-06-01 20:10:00|156.68|154.28|157.3|154.9|157.3|154.9|156.64|154.24|0
1622578500000|2021-06-01 20:15:00|157.49|154.69|157.43|154.63|157.57|154.77|157.35|154.55|0
1622578800000|2021-06-01 20:20:00|157.37|154.57|157.45|154.65|157.49|154.69|157.22|154.42|0
1622579100000|2021-06-01 20:25:00|157.46|154.66|157.46|154.66|157.47|154.67|157.37|154.57|0
1622579400000|2021-06-01 20:30:00|157.58|154.78|157.66|154.86|157.75|154.95|157.49|154.69|0
1622579700000|2021-06-01 20:35:00|157.75|154.95|157.57|154.77|157.75|154.95|157.4|154.6|0
1622580000000|2021-06-01 20:40:00|157.66|154.86|157.75|154.95|157.84|155.04|157.48|154.68|0
1622580300000|2021-06-01 20:45:00|157.66|154.86|158.19|155.39|158.19|155.39|157.57|154.77|0
1622580600000|2021-06-01 20:50:00|158.1|155.3|158.1|155.3|158.37|155.57|158.1|155.3|0
1622580900000|2021-06-01 20:55:00|158.19|155.39|158.1|155.3|158.19|155.39|157.92|155.12|0
1622581200000|2021-06-01 21:00:00|157.94|155.14|157.94|155.14|157.94|155.14|157.93|155.13|0
1622581500000|2021-06-01 21:05:00|158.04|155.24|158.02|155.22|158.04|155.24|157.99|155.19|0
1622582100000|2021-06-01 21:15:00|158|155.2|158|155.2|158|155.2|158|155.2|0
1622582400000|2021-06-01 21:20:00|157.92|155.12|158.04|155.24|158.04|155.24|157.92|155.12|0
1622582700000|2021-06-01 21:25:00|157.92|155.12|157.87|155.07|158|155.2|157.87|155.07|0
1622583000000|2021-06-01 21:30:00|157.92|155.12|157.85|155.05|157.92|155.12|157.72|154.92|0
1622583300000|2021-06-01 21:35:00|157.89|155.09|157.98|155.18|157.98|155.18|157.89|155.09|0
1622583600000|2021-06-01 21:40:00|157.89|155.09|158.11|155.31|158.11|155.31|157.89|155.09|0
1622583900000|2021-06-01 21:45:00|158.23|155.43|158.22|155.42|158.26|155.46|158.11|155.31|0
1622584200000|2021-06-01 21:50:00|158.23|155.43|158.14|155.34|158.23|155.43|158.13|155.33|0
1622584500000|2021-06-01 21:55:00|158.13|155.33|158.1|155.3|158.15|155.35|158.09|155.29|0
1622584800000|2021-06-01 22:00:00|158.25|155.45|159.36|156.56|159.49|156.69|158.07|155.27|0
1622585100000|2021-06-01 22:05:00|159.27|156.47|159.44|156.64|160.16|157.36|159.18|156.38|0
1622585400000|2021-06-01 22:10:00|159.35|156.55|159.49|156.69|159.53|156.73|159.22|156.42|0
1622585700000|2021-06-01 22:15:00|159.53|156.73|159.17|156.37|159.53|156.73|158.82|156.02|0
1622586000000|2021-06-01 22:20:00|159.08|156.28|159.17|156.37|159.26|156.46|158.82|156.02|0
1622586300000|2021-06-01 22:25:00|159.13|156.33|159.26|156.46|159.35|156.55|158.99|156.19|0
1622586600000|2021-06-01 22:30:00|159.35|156.55|159.17|156.37|159.43|156.63|159.12|156.32|0
1622586900000|2021-06-01 22:35:00|159.26|156.46|159.97|157.17|159.97|157.17|159.26|156.46|0
1622587200000|2021-06-01 22:40:00|159.88|157.08|159.87|157.07|160.41|157.61|159.79|156.99|0
1622587500000|2021-06-01 22:45:00|159.96|157.16|160.23|157.43|160.23|157.43|159.87|157.07|0
1622587800000|2021-06-01 22:50:00|160.19|157.39|159.96|157.16|160.23|157.43|159.96|157.16|0
1622588100000|2021-06-01 22:55:00|160.05|157.25|160.32|157.52|160.5|157.7|160.05|157.25|0
1622588400000|2021-06-01 23:00:00|160.36|157.56|159.78|156.98|160.67|157.87|159.78|156.98|0
1622588700000|2021-06-01 23:05:00|159.87|157.07|160|157.2|160.4|157.6|159.87|157.07|0
1622589000000|2021-06-01 23:10:00|159.95|157.15|160.13|157.33|160.13|157.33|159.78|156.98|0
1622589300000|2021-06-01 23:15:00|160.22|157.42|160.09|157.29|160.31|157.51|159.86|157.06|0
1622589600000|2021-06-01 23:20:00|160.13|157.33|160.04|157.24|160.31|157.51|160.04|157.24|0
1622589900000|2021-06-01 23:25:00|159.95|157.15|159.77|156.97|160.04|157.24|159.73|156.93|0
1622590200000|2021-06-01 23:30:00|159.81|157.01|159.41|156.61|159.86|157.06|159.41|156.61|0
1622590500000|2021-06-01 23:35:00|159.32|156.52|159.32|156.52|159.41|156.61|159.01|156.21|0
1622590800000|2021-06-01 23:40:00|159.23|156.43|159.32|156.52|159.5|156.7|159.23|156.43|0
1622591100000|2021-06-01 23:45:00|159.23|156.43|159.54|156.74|159.76|156.96|159.23|156.43|0
1622591400000|2021-06-01 23:50:00|159.58|156.78|159.22|156.42|159.67|156.87|159.22|156.42|0
1622591700000|2021-06-01 23:55:00|159.18|156.38|158.87|156.07|159.31|156.51|158.87|156.07|0
1622592000000|2021-06-02 00:00:00|158.78|155.98|158.95|156.15|159.31|156.51|158.51|155.71|0
1622592300000|2021-06-02 00:05:00|159.04|156.24|159.31|156.51|159.93|157.13|159.04|156.24|0
1622592600000|2021-06-02 00:10:00|159.13|156.33|158.51|155.71|159.57|156.77|158.51|155.71|0
1622592900000|2021-06-02 00:15:00|158.42|155.62|157.35|154.55|158.59|155.79|157.35|154.55|0
1622593200000|2021-06-02 00:20:00|157.27|154.47|157.35|154.55|157.53|154.73|156.91|154.11|0
1622593500000|2021-06-02 00:25:00|157.26|154.46|157.09|154.29|157.53|154.73|157.09|154.29|0
1622593800000|2021-06-02 00:30:00|157.17|154.37|157.35|154.55|157.44|154.64|157|154.2|0
1622594100000|2021-06-02 00:35:00|157.26|154.46|157.43|154.63|157.43|154.63|157.17|154.37|0
1622594400000|2021-06-02 00:40:00|157.35|154.55|157.43|154.63|157.61|154.81|157.17|154.37|0
1622594700000|2021-06-02 00:45:00|157.48|154.68|157.52|154.72|157.74|154.94|157.34|154.54|0
1622595000000|2021-06-02 00:50:00|157.48|154.68|156.99|154.19|157.52|154.72|156.9|154.1|0
1622595300000|2021-06-02 00:55:00|156.95|154.15|157.07|154.27|157.25|154.45|156.9|154.1|0
1622595600000|2021-06-02 01:00:00|157.16|154.36|156.98|154.18|157.25|154.45|156.98|154.18|0
1622595900000|2021-06-02 01:05:00|157.03|154.23|157.42|154.62|157.6|154.8|157.03|154.23|0
1622596200000|2021-06-02 01:10:00|157.47|154.67|156.94|154.14|157.51|154.71|156.89|154.09|0
1622596500000|2021-06-02 01:15:00|156.89|154.09|156.98|154.18|157.33|154.53|156.8|154|0
1622596800000|2021-06-02 01:20:00|156.94|154.14|157.06|154.26|157.15|154.35|156.89|154.09|0
1622597100000|2021-06-02 01:25:00|157.15|154.35|157.5|154.7|157.5|154.7|156.89|154.09|0
1622597400000|2021-06-02 01:30:00|157.41|154.61|157.68|154.88|158.03|155.23|157.15|154.35|0
1622597700000|2021-06-02 01:35:00|157.77|154.97|157.5|154.7|157.77|154.97|157.41|154.61|0
1622598000000|2021-06-02 01:40:00|157.54|154.74|157.14|154.34|157.54|154.74|157.14|154.34|0
1622598300000|2021-06-02 01:45:00|157.23|154.43|157.32|154.52|157.5|154.7|157.06|154.26|0
1622598600000|2021-06-02 01:50:00|157.23|154.43|157.36|154.56|157.67|154.87|156.92|154.12|0
1622598900000|2021-06-02 01:55:00|157.32|154.52|157.67|154.87|157.76|154.96|157.14|154.34|0
1622599200000|2021-06-02 02:00:00|157.76|154.96|158.2|155.4|158.37|155.57|157.58|154.78|0
1622599500000|2021-06-02 02:05:00|158.11|155.31|157.84|155.04|158.37|155.57|157.84|155.04|0
1622599800000|2021-06-02 02:10:00|157.75|154.95|157.71|154.91|157.88|155.08|157.57|154.77|0
1622600100000|2021-06-02 02:15:00|157.66|154.86|157.75|154.95|157.84|155.04|157.66|154.86|0
1622600400000|2021-06-02 02:20:00|157.66|154.86|157.13|154.33|157.71|154.91|157.13|154.33|0
1622600700000|2021-06-02 02:25:00|157.17|154.37|156.86|154.06|157.22|154.42|156.6|153.8|0
1622601000000|2021-06-02 02:30:00|156.95|154.15|156.86|154.06|156.95|154.15|156.69|153.89|0
1622601300000|2021-06-02 02:35:00|156.77|153.97|156.68|153.88|156.95|154.15|156.6|153.8|0
1622601600000|2021-06-02 02:40:00|156.64|153.84|156.86|154.06|156.86|154.06|156.59|153.79|0
1622601900000|2021-06-02 02:45:00|156.94|154.14|156.94|154.14|157.12|154.32|156.86|154.06|0
1622602200000|2021-06-02 02:50:00|157.03|154.23|157.29|154.49|157.47|154.67|156.94|154.14|0
1622602500000|2021-06-02 02:55:00|157.34|154.54|157.91|155.11|157.91|155.11|157.34|154.54|0
1622602800000|2021-06-02 03:00:00|157.73|154.93|157.73|154.93|157.82|155.02|157.55|154.75|0
1622603100000|2021-06-02 03:05:00|157.82|155.02|157.46|154.66|157.91|155.11|157.38|154.58|0
1622603400000|2021-06-02 03:10:00|157.55|154.75|157.11|154.31|157.55|154.75|157.02|154.22|0
1622603700000|2021-06-02 03:15:00|157.02|154.22|157.11|154.31|157.11|154.31|156.93|154.13|0
1622604000000|2021-06-02 03:20:00|157.02|154.22|156.93|154.13|157.19|154.39|156.93|154.13|0
1622604300000|2021-06-02 03:25:00|156.84|154.04|157.54|154.74|157.54|154.74|156.84|154.04|0
1622604600000|2021-06-02 03:30:00|157.46|154.66|157.72|154.92|157.9|155.1|157.46|154.66|0
1622604900000|2021-06-02 03:35:00|157.63|154.83|157.81|155.01|157.81|155.01|157.45|154.65|0
1622605200000|2021-06-02 03:40:00|157.76|154.96|157.71|154.91|157.81|155.01|157.63|154.83|0
1622605500000|2021-06-02 03:45:00|157.67|154.87|157.45|154.65|157.67|154.87|157.36|154.56|0
1622605800000|2021-06-02 03:50:00|157.36|154.56|157.53|154.73|157.62|154.82|157.36|154.56|0
1622606100000|2021-06-02 03:55:00|157.58|154.78|157.62|154.82|157.71|154.91|157.53|154.73|0
1622606400000|2021-06-02 04:00:00|157.53|154.73|157.8|155|157.88|155.08|157.53|154.73|0
1622606700000|2021-06-02 04:05:00|157.71|154.91|158.06|155.26|158.15|155.35|157.71|154.91|0
1622607000000|2021-06-02 04:10:00|158.02|155.22|157.97|155.17|158.15|155.35|157.88|155.08|0
1622607300000|2021-06-02 04:15:00|157.93|155.13|157.97|155.17|158.06|155.26|157.79|154.99|0
1622607600000|2021-06-02 04:20:00|157.88|155.08|158.14|155.34|158.23|155.43|157.88|155.08|0
1622607900000|2021-06-02 04:25:00|158.19|155.39|158.23|155.43|158.23|155.43|158.05|155.25|0
1622608200000|2021-06-02 04:30:00|158.14|155.34|158.31|155.51|158.31|155.51|158.05|155.25|0
1622608500000|2021-06-02 04:35:00|158.23|155.43|158.4|155.6|158.49|155.69|158.23|155.43|0
1622608800000|2021-06-02 04:40:00|158.31|155.51|157.87|155.07|158.31|155.51|157.78|154.98|0
1622609100000|2021-06-02 04:45:00|157.96|155.16|158.13|155.33|158.13|155.33|157.87|155.07|0
1622609400000|2021-06-02 04:50:00|158.09|155.29|158.13|155.33|158.4|155.6|158.04|155.24|0
1622609700000|2021-06-02 04:55:00|158.18|155.38|158.22|155.42|158.22|155.42|158.13|155.33|0
1622610000000|2021-06-02 05:00:00|158.3|155.5|158.04|155.24|158.48|155.68|157.95|155.15|0
1622610300000|2021-06-02 05:05:00|157.95|155.15|157.5|154.7|157.99|155.19|157.5|154.7|0
1622610600000|2021-06-02 05:10:00|157.42|154.62|157.77|154.97|157.77|154.97|157.42|154.62|0
1622610900000|2021-06-02 05:15:00|157.73|154.93|157.59|154.79|157.73|154.93|157.33|154.53|0
1622611200000|2021-06-02 05:20:00|157.5|154.7|157.68|154.88|157.76|154.96|157.41|154.61|0
1622611500000|2021-06-02 05:25:00|157.72|154.92|157.76|154.96|157.76|154.96|157.59|154.79|0
1622611800000|2021-06-02 05:30:00|157.67|154.87|157.49|154.69|157.85|155.05|157.49|154.69|0
1622612100000|2021-06-02 05:35:00|157.58|154.78|157.14|154.34|157.58|154.78|157.14|154.34|0
1622612400000|2021-06-02 05:40:00|157.19|154.39|157.23|154.43|157.32|154.52|157.05|154.25|0
1622612700000|2021-06-02 05:45:00|157.18|154.38|157.14|154.34|157.22|154.42|156.96|154.16|0
1622613000000|2021-06-02 05:50:00|157.09|154.29|157.22|154.42|157.31|154.51|157.05|154.25|0
1622613300000|2021-06-02 05:55:00|157.31|154.51|157.75|154.95|157.75|154.95|157.22|154.42|0
1622613600000|2021-06-02 06:00:00|157.84|155.04|158.19|155.39|158.46|155.66|157.75|154.95|0
1622613900000|2021-06-02 06:05:00|158.1|155.3|158.28|155.48|158.28|155.48|157.84|155.04|0
1622614200000|2021-06-02 06:10:00|158.37|155.57|158.19|155.39|158.45|155.65|158.01|155.21|0
1622614500000|2021-06-02 06:15:00|158.23|155.43|158.18|155.38|158.36|155.56|158.1|155.3|0
1622614800000|2021-06-02 06:20:00|158.1|155.3|158.09|155.29|158.27|155.47|158.01|155.21|0
1622615100000|2021-06-02 06:25:00|158.18|155.38|158.62|155.82|158.71|155.91|158.09|155.29|0
1622615400000|2021-06-02 06:30:00|158.67|155.87|158.44|155.64|158.71|155.91|158.36|155.56|0
1622615700000|2021-06-02 06:35:00|158.49|155.69|158.8|156|158.8|156|158.27|155.47|0
1622616000000|2021-06-02 06:40:00|158.76|155.96|158.8|156|158.97|156.17|158.53|155.73|0
1622616300000|2021-06-02 06:45:00|158.88|156.08|158.44|155.64|158.97|156.17|158.35|155.55|0
1622616600000|2021-06-02 06:50:00|158.35|155.55|157.99|155.19|158.53|155.73|157.91|155.11|0
1622616900000|2021-06-02 06:55:00|158.04|155.24|157.99|155.19|158.26|155.46|157.99|155.19|0
1622617200000|2021-06-02 07:00:00|158.26|155.46|157.37|154.57|158.79|155.99|157.2|154.4|0
1622617500000|2021-06-02 07:05:00|157.26|154.86|156.16|153.76|157.26|154.86|156.03|153.63|0
1622617800000|2021-06-02 07:10:00|156.2|153.8|156.55|154.15|156.64|154.24|156.03|153.63|0
1622618100000|2021-06-02 07:15:00|156.64|154.24|157.7|155.3|157.7|155.3|156.55|154.15|0
1622618400000|2021-06-02 07:20:00|157.61|155.21|157.65|155.25|158.14|155.74|157.25|154.85|0
1622618700000|2021-06-02 07:25:00|157.78|155.38|159.2|156.8|159.38|156.98|157.78|155.38|0
1622619000000|2021-06-02 07:30:00|159.38|156.98|159.02|156.62|160|157.6|158.93|156.53|0
1622619300000|2021-06-02 07:35:00|158.93|156.53|158.49|156.09|159.29|156.89|158.4|156|0
1622619600000|2021-06-02 07:40:00|158.4|156|158.53|156.13|158.75|156.35|158.35|155.95|0
1622619900000|2021-06-02 07:45:00|158.57|156.17|158.57|156.17|159.11|156.71|158.48|156.08|0
1622620200000|2021-06-02 07:50:00|158.48|156.08|158.39|155.99|159.01|156.61|158.35|155.95|0
1622620500000|2021-06-02 07:55:00|158.44|156.04|158.48|156.08|158.66|156.26|158.39|155.99|0
1622620800000|2021-06-02 08:00:00|158.39|155.99|157.94|155.54|158.57|156.17|157.85|155.45|0
1622621100000|2021-06-02 08:05:00|157.85|155.45|157.85|155.45|158.12|155.72|157.76|155.36|0
1622621400000|2021-06-02 08:10:00|157.76|155.36|157.23|154.83|157.76|155.36|157.23|154.83|0
1622621700000|2021-06-02 08:15:00|157.32|154.92|157.76|155.36|157.85|155.45|157.23|154.83|0
1622622000000|2021-06-02 08:20:00|157.85|155.45|157.85|155.45|157.94|155.54|157.58|155.18|0
1622622300000|2021-06-02 08:25:00|157.76|155.36|158.2|155.8|158.2|155.8|157.76|155.36|0
1622622600000|2021-06-02 08:30:00|158.11|155.71|158.33|155.93|158.38|155.98|157.93|155.53|0
1622622900000|2021-06-02 08:35:00|158.29|155.89|158.28|155.88|158.55|156.15|158.2|155.8|0
1622623200000|2021-06-02 08:40:00|158.37|155.97|159.13|156.73|159.13|156.73|158.28|155.88|0
1622623500000|2021-06-02 08:45:00|159.08|156.68|158.64|156.24|159.08|156.68|158.46|156.06|0
1622623800000|2021-06-02 08:50:00|158.59|156.19|158.37|155.97|158.64|156.24|158.19|155.79|0
1622624100000|2021-06-02 08:55:00|158.46|156.06|158.99|156.59|159.43|157.03|158.37|155.97|0
1622624400000|2021-06-02 09:00:00|158.9|156.5|158.27|155.87|158.9|156.5|158.19|155.79|0
1622624700000|2021-06-02 09:05:00|158.36|155.96|158.36|155.96|158.45|156.05|158.18|155.78|0
1622625000000|2021-06-02 09:10:00|158.27|155.87|158.54|156.14|158.63|156.23|158.09|155.69|0
1622625300000|2021-06-02 09:15:00|158.49|156.09|157.91|155.51|158.8|156.4|157.83|155.43|0
1622625600000|2021-06-02 09:20:00|157.83|155.43|157.91|155.51|157.91|155.51|157.38|154.98|0
1622625900000|2021-06-02 09:25:00|158|155.6|157.73|155.33|158.09|155.69|157.73|155.33|0
1622626200000|2021-06-02 09:30:00|157.69|155.29|157.82|155.42|158.18|155.78|157.69|155.29|0
1622626500000|2021-06-02 09:35:00|157.91|155.51|157.99|155.59|158|155.6|157.73|155.33|0
1622626800000|2021-06-02 09:40:00|157.91|155.51|157.82|155.42|158.08|155.68|157.73|155.33|0
1622627100000|2021-06-02 09:45:00|157.9|155.5|157.81|155.41|157.99|155.59|157.51|155.11|0
1622627400000|2021-06-02 09:50:00|157.86|155.46|157.28|154.88|157.9|155.5|157.28|154.88|0
1622627700000|2021-06-02 09:55:00|157.37|154.97|157.28|154.88|157.55|155.15|157.01|154.61|0
1622628000000|2021-06-02 10:00:00|157.33|154.93|157.77|155.37|157.81|155.41|157.33|154.93|0
1622628300000|2021-06-02 10:05:00|157.81|155.41|157.36|154.96|157.81|155.41|157.19|154.79|0
1622628600000|2021-06-02 10:10:00|157.32|154.92|157.45|155.05|157.45|155.05|157.19|154.79|0
1622628900000|2021-06-02 10:15:00|157.36|154.96|157.8|155.4|157.98|155.58|157.18|154.78|0
1622629200000|2021-06-02 10:20:00|157.76|155.36|157.8|155.4|157.89|155.49|157.71|155.31|0
1622629500000|2021-06-02 10:25:00|157.71|155.31|157.36|154.96|157.89|155.49|157.36|154.96|0
1622629800000|2021-06-02 10:30:00|157.27|154.87|157.09|154.69|157.36|154.96|157.09|154.69|0
1622630100000|2021-06-02 10:35:00|157|154.6|157.26|154.86|157.44|155.04|157|154.6|0
1622630400000|2021-06-02 10:40:00|157.18|154.78|156.91|154.51|157.18|154.78|156.82|154.42|0
1622630700000|2021-06-02 10:45:00|157|154.6|156.99|154.59|157|154.6|156.82|154.42|0
1622631000000|2021-06-02 10:50:00|156.95|154.55|156.82|154.42|156.95|154.55|156.73|154.33|0
1622631300000|2021-06-02 10:55:00|156.9|154.5|156.73|154.33|156.9|154.5|156.64|154.24|0
1622631600000|2021-06-02 11:00:00|156.64|154.24|156.37|153.97|156.64|154.24|156.28|153.88|0
1622631900000|2021-06-02 11:05:00|156.46|154.06|156.55|154.15|156.72|154.32|156.28|153.88|0
1622632200000|2021-06-02 11:10:00|156.59|154.19|156.54|154.14|156.63|154.23|156.46|154.06|0
1622632500000|2021-06-02 11:15:00|156.46|154.06|156.98|154.58|156.98|154.58|156.46|154.06|0
1622632800000|2021-06-02 11:20:00|157.07|154.67|157.03|154.63|157.87|155.47|156.98|154.58|0
1622633100000|2021-06-02 11:25:00|156.98|154.58|157.16|154.76|157.29|154.89|156.72|154.32|0
1622633400000|2021-06-02 11:30:00|157.07|154.67|157.07|154.67|157.16|154.76|156.8|154.4|0
1622633700000|2021-06-02 11:35:00|156.98|154.58|156.89|154.49|157.06|154.66|156.71|154.31|0
1622634000000|2021-06-02 11:40:00|156.98|154.58|156.53|154.13|156.98|154.58|156.36|153.96|0
1622634300000|2021-06-02 11:45:00|156.45|154.05|156.53|154.13|156.53|154.13|156.27|153.87|0
1622634600000|2021-06-02 11:50:00|156.44|154.04|156.97|154.57|157.06|154.66|156.35|153.95|0
1622634900000|2021-06-02 11:55:00|157.06|154.66|156.62|154.22|157.15|154.75|156.53|154.13|0
1622635200000|2021-06-02 12:00:00|156.57|154.17|156.79|154.39|156.79|154.39|156.44|154.04|0
1622635500000|2021-06-02 12:05:00|156.88|154.48|156.79|154.39|156.92|154.52|156.61|154.21|0
1622635800000|2021-06-02 12:10:00|156.7|154.3|156.61|154.21|156.79|154.39|156.52|154.12|0
1622636100000|2021-06-02 12:15:00|156.57|154.17|156.43|154.03|156.61|154.21|156.26|153.86|0
1622636400000|2021-06-02 12:20:00|156.39|153.99|155.9|153.5|156.39|153.99|155.81|153.41|0
1622636700000|2021-06-02 12:25:00|155.99|153.59|155.2|152.8|155.99|153.59|154.76|152.36|0
1622637000000|2021-06-02 12:30:00|155.11|152.71|155.11|152.71|155.2|152.8|154.85|152.45|0
1622637300000|2021-06-02 12:35:00|155.02|152.62|155.2|152.8|155.37|152.97|155.02|152.62|0
1622637600000|2021-06-02 12:40:00|155.28|152.88|155.73|153.33|156.08|153.68|154.93|152.53|0
1622637900000|2021-06-02 12:45:00|155.82|153.42|155.56|153.16|156|153.6|155.56|153.16|0
1622638200000|2021-06-02 12:50:00|155.65|153.25|155.56|153.16|155.65|153.25|155.38|152.98|0
1622638500000|2021-06-02 12:55:00|155.64|153.24|155.38|152.98|155.64|153.24|155.29|152.89|0
1622638800000|2021-06-02 13:00:00|155.29|152.89|155.38|152.98|155.47|153.07|155.12|152.72|0
1622639100000|2021-06-02 13:05:00|155.46|153.06|155.99|153.59|156.12|153.72|154.77|152.37|0
1622639400000|2021-06-02 13:10:00|156.07|153.67|155.98|153.58|156.07|153.67|155.72|153.32|0
1622639700000|2021-06-02 13:15:00|155.9|153.5|156.25|153.85|156.25|153.85|155.9|153.5|0
1622640000000|2021-06-02 13:20:00|156.33|153.93|155.72|153.32|156.33|153.93|155.5|153.1|0
1622640300000|2021-06-02 13:25:00|155.63|153.23|155.63|153.23|155.89|153.49|155.37|152.97|0
1622640600000|2021-06-02 13:30:00|155.89|153.49|157.56|155.16|157.82|155.42|155.89|153.49|0
1622640900000|2021-06-02 13:35:00|157.73|155.33|158.35|155.95|158.44|156.04|157.43|155.03|0
1622641200000|2021-06-02 13:40:00|158.44|156.04|157.11|154.71|158.44|156.04|156.94|154.54|0
1622641500000|2021-06-02 13:45:00|157.02|154.62|155.01|152.61|157.02|154.62|155.01|152.61|0
1622641800000|2021-06-02 13:50:00|155.1|152.7|155.45|153.05|155.71|153.31|154.84|152.44|0
1622642100000|2021-06-02 13:55:00|155.36|152.96|155.58|153.18|155.7|153.3|154.62|152.22|0
1622642400000|2021-06-02 14:00:00|155.44|153.04|155.53|153.13|156.05|153.65|155.27|152.87|0
1622642700000|2021-06-02 14:05:00|155.35|152.95|155.18|152.78|155.84|153.44|155|152.6|0
1622643000000|2021-06-02 14:10:00|155.26|152.86|155.18|152.78|155.79|153.39|154.74|152.34|0
1622643300000|2021-06-02 14:15:00|155.09|152.69|154.57|152.17|155.61|153.21|154.22|151.82|0
1622643600000|2021-06-02 14:20:00|154.65|152.25|153.55|151.15|155.91|153.51|153.51|151.11|0
1622643900000|2021-06-02 14:25:00|153.64|151.24|153.81|151.41|153.89|151.49|153.29|150.89|0
1622644200000|2021-06-02 14:30:00|153.72|151.32|153.89|151.49|153.98|151.58|153.37|150.97|0
1622644500000|2021-06-02 14:35:00|153.98|151.58|154.32|151.92|154.93|152.53|153.94|151.54|0
1622644800000|2021-06-02 14:40:00|154.24|151.84|153.8|151.4|154.41|152.01|153.54|151.14|0
1622645100000|2021-06-02 14:45:00|153.63|151.23|154.06|151.66|154.23|151.83|153.28|150.88|0
1622645400000|2021-06-02 14:50:00|153.97|151.57|154.49|152.09|154.84|152.44|153.88|151.48|0
1622645700000|2021-06-02 14:55:00|154.58|152.18|154.23|151.83|154.84|152.44|154.23|151.83|0
1622646000000|2021-06-02 15:00:00|154.31|151.91|154.05|151.65|154.88|152.48|153.62|151.22|0
1622646300000|2021-06-02 15:05:00|153.97|151.57|153.88|151.48|154.23|151.83|153.7|151.3|0
1622646600000|2021-06-02 15:10:00|153.96|151.56|152.84|150.44|154.05|151.65|152.84|150.44|0
1622646900000|2021-06-02 15:15:00|152.93|150.53|153.18|150.78|153.44|151.04|152.49|150.09|0
1622647200000|2021-06-02 15:20:00|153.1|150.7|153.18|150.78|153.7|151.3|153.01|150.61|0
1622647500000|2021-06-02 15:25:00|153.27|150.87|152.92|150.52|153.44|151.04|152.83|150.43|0
1622647800000|2021-06-02 15:30:00|152.83|150.43|152.83|150.43|153.18|150.78|152.74|150.34|0
1622648100000|2021-06-02 15:35:00|152.74|150.34|153.09|150.69|153.35|150.95|152.57|150.17|0
1622648400000|2021-06-02 15:40:00|153.17|150.77|152.83|150.43|153.43|151.03|152.74|150.34|0
1622648700000|2021-06-02 15:45:00|152.91|150.51|153|150.6|153.17|150.77|152.83|150.43|0
1622649000000|2021-06-02 15:50:00|152.91|150.51|153.25|150.85|153.3|150.9|152.82|150.42|0
1622649300000|2021-06-02 15:55:00|153.34|150.94|153.68|151.28|153.86|151.46|153.17|150.77|0
1622649600000|2021-06-02 16:00:00|153.6|151.2|153.77|151.37|154.29|151.89|153.51|151.11|0
1622649900000|2021-06-02 16:05:00|153.81|151.41|153.68|151.28|153.94|151.54|153.51|151.11|0
1622650200000|2021-06-02 16:10:00|153.77|151.37|153.85|151.45|154.11|151.71|153.68|151.28|0
1622650500000|2021-06-02 16:15:00|153.77|151.37|154.28|151.88|154.37|151.97|153.59|151.19|0
1622650800000|2021-06-02 16:20:00|154.37|151.97|154.8|152.4|154.89|152.49|154.11|151.71|0
1622651100000|2021-06-02 16:25:00|154.89|152.49|155.15|152.75|155.67|153.27|154.72|152.32|0
1622651400000|2021-06-02 16:30:00|155.24|152.84|154.97|152.57|155.59|153.19|154.89|152.49|0
1622651700000|2021-06-02 16:35:00|155.06|152.66|155.06|152.66|155.23|152.83|154.8|152.4|0
1622652000000|2021-06-02 16:40:00|155.15|152.75|154.97|152.57|155.23|152.83|154.97|152.57|0
1622652300000|2021-06-02 16:45:00|154.88|152.48|154.62|152.22|154.97|152.57|154.53|152.13|0
1622652600000|2021-06-02 16:50:00|154.71|152.31|154.53|152.13|154.79|152.39|154.44|152.04|0
1622652900000|2021-06-02 16:55:00|154.57|152.17|154.7|152.3|154.79|152.39|154.44|152.04|0
1622653200000|2021-06-02 17:00:00|154.61|152.21|154.44|152.04|154.7|152.3|154.35|151.95|0
1622653500000|2021-06-02 17:05:00|154.53|152.13|154.61|152.21|154.87|152.47|154.35|151.95|0
1622653800000|2021-06-02 17:10:00|154.7|152.3|155.13|152.73|155.48|153.08|154.44|152.04|0
1622654100000|2021-06-02 17:15:00|155.04|152.64|155.48|153.08|155.66|153.26|154.96|152.56|0
1622654400000|2021-06-02 17:20:00|155.57|153.17|157.32|154.92|157.32|154.92|155.48|153.08|0
1622654700000|2021-06-02 17:25:00|157.41|155.01|156.7|154.3|157.5|155.1|156.62|154.22|0
1622655000000|2021-06-02 17:30:00|156.97|154.57|156.53|154.13|157.06|154.66|156.53|154.13|0
1622655300000|2021-06-02 17:35:00|156.61|154.21|156.39|153.99|156.66|154.26|156.09|153.69|0
1622655600000|2021-06-02 17:40:00|156.44|154.04|156.61|154.21|156.7|154.3|156.44|154.04|0
1622655900000|2021-06-02 17:45:00|156.52|154.12|157.4|155|157.67|155.27|156.26|153.86|0
1622656200000|2021-06-02 17:50:00|157.31|154.91|156.96|154.56|157.4|155|156.78|154.38|0
1622656500000|2021-06-02 17:55:00|157.05|154.65|156.96|154.56|157.4|155|156.78|154.38|0
1622656800000|2021-06-02 18:00:00|156.91|154.51|156.34|153.94|156.96|154.56|156.16|153.76|0
1622657100000|2021-06-02 18:05:00|156.38|153.98|157.75|155.35|157.75|155.35|156.25|153.85|0
1622657400000|2021-06-02 18:10:00|157.66|155.26|156.01|153.61|158.63|156.23|156.01|153.61|0
1622657700000|2021-06-02 18:15:00|156.19|153.79|157.32|154.92|158.39|155.99|156.1|153.7|0
1622658000000|2021-06-02 18:20:00|157.41|155.01|156.79|154.39|157.41|155.01|156.75|154.35|0
1622658300000|2021-06-02 18:25:00|156.7|154.3|156.97|154.57|157.1|154.7|156.53|154.13|0
1622658600000|2021-06-02 18:30:00|157.05|154.65|156.96|154.56|157.41|155.01|156.7|154.3|0
1622658900000|2021-06-02 18:35:00|157.14|154.74|156.92|154.52|157.49|155.09|156.83|154.43|0
1622659200000|2021-06-02 18:40:00|156.96|154.56|157.14|154.74|157.31|154.91|156.7|154.3|0
1622659500000|2021-06-02 18:45:00|157.05|154.65|156.69|154.29|157.31|154.91|156.69|154.29|0
1622659800000|2021-06-02 18:50:00|156.78|154.38|157.04|154.64|157.31|154.91|156.78|154.38|0
1622660100000|2021-06-02 18:55:00|156.96|154.56|156.6|154.2|157.13|154.73|156.56|154.16|0
1622660400000|2021-06-02 19:00:00|156.69|154.29|157.13|154.73|157.31|154.91|156.51|154.11|0
1622660700000|2021-06-02 19:05:00|157.04|154.64|156.77|154.37|157.04|154.64|156.42|154.02|0
1622661000000|2021-06-02 19:10:00|156.69|154.29|156.33|153.93|156.69|154.29|156.16|153.76|0
1622661300000|2021-06-02 19:15:00|156.24|153.84|156.59|154.19|156.68|154.28|156.2|153.8|0
1622661600000|2021-06-02 19:20:00|156.68|154.28|156.94|154.54|157.03|154.63|156.5|154.1|0
1622661900000|2021-06-02 19:25:00|156.86|154.46|157.12|154.72|157.21|154.81|156.68|154.28|0
1622662200000|2021-06-02 19:30:00|157.21|154.81|157.29|154.89|157.38|154.98|156.77|154.37|0
1622662500000|2021-06-02 19:35:00|157.38|154.98|157.2|154.8|157.65|155.25|156.85|154.45|0
1622662800000|2021-06-02 19:40:00|157.11|154.71|157.25|154.85|157.78|155.38|157.11|154.71|0
1622663100000|2021-06-02 19:45:00|157.16|154.76|157.16|154.76|157.52|155.12|156.99|154.59|0
1622663400000|2021-06-02 19:50:00|156.81|154.41|156.55|154.15|157.43|155.03|155.93|153.53|0
1622663700000|2021-06-02 19:55:00|156.46|154.06|155.49|153.09|156.63|154.23|154.97|152.57|0
1622664000000|2021-06-02 20:00:00|155.32|152.92|155.94|153.54|157.08|154.68|155.32|152.92|0
1622664300000|2021-06-02 20:05:00|155.85|153.45|155.85|153.45|156.2|153.8|155.85|153.45|0
1622664600000|2021-06-02 20:10:00|155.77|153.37|156.07|153.67|156.11|153.71|155.77|153.37|0
1622664900000|2021-06-02 20:15:00|156.27|153.47|156.32|153.52|156.39|153.59|156.26|153.46|0
1622665200000|2021-06-02 20:20:00|156.31|153.51|156.31|153.51|156.31|153.51|156.16|153.36|0
1622665500000|2021-06-02 20:25:00|156.34|153.54|156.29|153.49|156.37|153.57|156.24|153.44|0
1622665800000|2021-06-02 20:30:00|156.18|153.38|156.79|153.99|157.23|154.43|156.18|153.38|0
1622666100000|2021-06-02 20:35:00|156.7|153.9|156.61|153.81|157.05|154.25|156.61|153.81|0
1622666400000|2021-06-02 20:40:00|156.7|153.9|156.26|153.46|156.7|153.9|156.17|153.37|0
1622666700000|2021-06-02 20:45:00|156.35|153.55|156.26|153.46|156.43|153.63|156.26|153.46|0
1622667000000|2021-06-02 20:50:00|156.34|153.54|156.17|153.37|156.34|153.54|156.17|153.37|0
1622667300000|2021-06-02 20:55:00|156.26|153.46|155.55|152.75|156.34|153.54|155.55|152.75|0
1622667600000|2021-06-02 21:00:00|155.67|152.87|155.78|152.98|155.81|153.01|155.67|152.87|0
1622667900000|2021-06-02 21:05:00|155.81|153.01|155.82|153.02|155.86|153.06|155.78|152.98|0
1622668500000|2021-06-02 21:15:00|155.8|153|155.64|152.84|155.8|153|155.64|152.84|0
1622668800000|2021-06-02 21:20:00|155.62|152.82|155.64|152.84|155.64|152.84|155.6|152.8|0
1622669100000|2021-06-02 21:25:00|155.63|152.83|155.71|152.91|155.72|152.92|155.62|152.82|0
1622669400000|2021-06-02 21:30:00|155.7|152.9|155.69|152.89|155.7|152.9|155.69|152.89|0
1622669700000|2021-06-02 21:35:00|155.66|152.86|155.64|152.84|155.66|152.86|155.55|152.75|0
1622670300000|2021-06-02 21:45:00|155.63|152.83|155.59|152.79|155.64|152.84|155.57|152.77|0
1622670600000|2021-06-02 21:50:00|155.57|152.77|155.45|152.65|155.59|152.79|155.43|152.63|0
1622670900000|2021-06-02 21:55:00|155.44|152.64|155.48|152.68|155.58|152.78|155.43|152.63|0
1622671200000|2021-06-02 22:00:00|155.18|152.38|155.31|152.51|155.66|152.86|155.05|152.25|0
1622671500000|2021-06-02 22:05:00|155.4|152.6|155.57|152.77|155.57|152.77|155.31|152.51|0
1622671800000|2021-06-02 22:10:00|155.48|152.68|155.74|152.94|155.74|152.94|155.44|152.64|0
1622672100000|2021-06-02 22:15:00|155.65|152.85|155.56|152.76|155.65|152.85|155.44|152.64|0
1622672400000|2021-06-02 22:20:00|155.65|152.85|155.35|152.55|155.65|152.85|155.35|152.55|0
1622672700000|2021-06-02 22:25:00|155.39|152.59|155.3|152.5|155.48|152.68|155.3|152.5|0
1622673000000|2021-06-02 22:30:00|155.21|152.41|155.47|152.67|155.47|152.67|155.21|152.41|0
1622673300000|2021-06-02 22:35:00|155.56|152.76|155.64|152.84|155.64|152.84|155.38|152.58|0
1622673600000|2021-06-02 22:40:00|155.56|152.76|155.64|152.84|155.73|152.93|155.56|152.76|0
1622673900000|2021-06-02 22:45:00|155.73|152.93|155.73|152.93|155.73|152.93|155.64|152.84|0
1622674200000|2021-06-02 22:50:00|155.64|152.84|155.64|152.84|155.73|152.93|155.64|152.84|0
1622674500000|2021-06-02 22:55:00|155.6|152.8|155.55|152.75|155.64|152.84|155.55|152.75|0
1622674800000|2021-06-02 23:00:00|155.64|152.84|155.81|153.01|155.81|153.01|155.46|152.66|0
1622675100000|2021-06-02 23:05:00|155.77|152.97|155.72|152.92|155.81|153.01|155.46|152.66|0
1622675400000|2021-06-02 23:10:00|155.63|152.83|155.72|152.92|155.81|153.01|155.63|152.83|0
1622675700000|2021-06-02 23:15:00|155.63|152.83|155.8|153|155.8|153|155.63|152.83|0
1622676000000|2021-06-02 23:20:00|155.72|152.92|155.71|152.91|155.8|153|155.63|152.83|0
1622676300000|2021-06-02 23:25:00|155.63|152.83|155.62|152.82|155.71|152.91|155.54|152.74|0
1622676600000|2021-06-02 23:30:00|155.54|152.74|155.36|152.56|155.62|152.82|155.36|152.56|0
1622676900000|2021-06-02 23:35:00|155.45|152.65|155.45|152.65|155.45|152.65|155.36|152.56|0
1622677200000|2021-06-02 23:40:00|155.36|152.56|155.36|152.56|155.45|152.65|155.32|152.52|0
1622677500000|2021-06-02 23:45:00|155.32|152.52|155.09|152.29|155.44|152.64|155.09|152.29|0
1622677800000|2021-06-02 23:50:00|155.18|152.38|155.14|152.34|155.27|152.47|155.01|152.21|0
1622678100000|2021-06-02 23:55:00|155.18|152.38|155|152.2|155.27|152.47|154.74|151.94|0
1622678400000|2021-06-03 00:00:00|154.92|152.12|154.48|151.68|155.26|152.46|154.13|151.33|0
1622678700000|2021-06-03 00:05:00|154.39|151.59|154.22|151.42|154.39|151.59|154|151.2|0
1622679000000|2021-06-03 00:10:00|154.13|151.33|154.22|151.42|154.22|151.42|154.04|151.24|0
1622679300000|2021-06-03 00:15:00|154.13|151.33|154.13|151.33|154.13|151.33|153.96|151.16|0
1622679600000|2021-06-03 00:20:00|154.04|151.24|154.3|151.5|154.39|151.59|153.95|151.15|0
1622679900000|2021-06-03 00:25:00|154.21|151.41|153.95|151.15|154.3|151.5|153.86|151.06|0
1622680200000|2021-06-03 00:30:00|153.91|151.11|153.86|151.06|153.95|151.15|153.78|150.98|0
1622680500000|2021-06-03 00:35:00|153.78|150.98|153.77|150.97|153.78|150.98|153.6|150.8|0
1622680800000|2021-06-03 00:40:00|153.82|151.02|153.77|150.97|153.86|151.06|153.69|150.89|0
1622681100000|2021-06-03 00:45:00|153.86|151.06|153.86|151.06|154.12|151.32|153.77|150.97|0
1622681400000|2021-06-03 00:50:00|153.9|151.1|153.68|150.88|153.94|151.14|153.6|150.8|0
1622681700000|2021-06-03 00:55:00|153.59|150.79|153.59|150.79|153.68|150.88|153.34|150.54|0
1622682000000|2021-06-03 01:00:00|153.68|150.88|153.94|151.14|154.02|151.22|153.59|150.79|0
1622682300000|2021-06-03 01:05:00|153.85|151.05|154.02|151.22|154.11|151.31|153.85|151.05|0
1622682600000|2021-06-03 01:10:00|154.11|151.31|154.11|151.31|154.11|151.31|153.93|151.13|0
1622682900000|2021-06-03 01:15:00|154.19|151.39|154.54|151.74|154.71|151.91|154.11|151.31|0
1622683200000|2021-06-03 01:20:00|154.45|151.65|154.54|151.74|154.54|151.74|154.36|151.56|0
1622683500000|2021-06-03 01:25:00|154.45|151.65|154.06|151.26|154.45|151.65|153.93|151.13|0
1622683800000|2021-06-03 01:30:00|154.1|151.3|154.01|151.21|154.27|151.47|153.75|150.95|0
1622684100000|2021-06-03 01:35:00|153.92|151.12|153.75|150.95|154.01|151.21|153.66|150.86|0
1622684400000|2021-06-03 01:40:00|153.84|151.04|153.92|151.12|154.18|151.38|153.75|150.95|0
1622684700000|2021-06-03 01:45:00|154.01|151.21|154.4|151.6|154.44|151.64|154.01|151.21|0
1622685000000|2021-06-03 01:50:00|154.44|151.64|154.35|151.55|154.7|151.9|154.26|151.46|0
1622685300000|2021-06-03 01:55:00|154.4|151.6|154.26|151.46|154.44|151.64|154.13|151.33|0
1622685600000|2021-06-03 02:00:00|154.17|151.37|154.17|151.37|154.3|151.5|153.91|151.11|0
1622685900000|2021-06-03 02:05:00|154.09|151.29|154.17|151.37|154.26|151.46|154.08|151.28|0
1622686200000|2021-06-03 02:10:00|154.08|151.28|154.08|151.28|154.17|151.37|154|151.2|0
1622686500000|2021-06-03 02:15:00|154.04|151.24|154.17|151.37|154.34|151.54|154|151.2|0
1622686800000|2021-06-03 02:20:00|154.13|151.33|154.25|151.45|154.34|151.54|153.99|151.19|0
1622687100000|2021-06-03 02:25:00|154.17|151.37|154.34|151.54|154.42|151.62|154.08|151.28|0
1622687400000|2021-06-03 02:30:00|154.38|151.58|154.94|152.14|155.03|152.23|154.34|151.54|0
1622687700000|2021-06-03 02:35:00|154.99|152.19|155.2|152.4|155.38|152.58|154.94|152.14|0
1622688000000|2021-06-03 02:40:00|155.11|152.31|154.85|152.05|155.11|152.31|154.85|152.05|0
1622688300000|2021-06-03 02:45:00|154.76|151.96|154.85|152.05|154.85|152.05|154.68|151.88|0
1622688600000|2021-06-03 02:50:00|154.76|151.96|154.76|151.96|154.85|152.05|154.67|151.87|0
1622688900000|2021-06-03 02:55:00|154.72|151.92|154.67|151.87|154.76|151.96|154.5|151.7|0
1622689200000|2021-06-03 03:00:00|154.58|151.78|154.58|151.78|154.76|151.96|154.5|151.7|0
1622689500000|2021-06-03 03:05:00|154.67|151.87|154.84|152.04|154.84|152.04|154.67|151.87|0
1622689800000|2021-06-03 03:10:00|154.8|152|154.58|151.78|154.84|152.04|154.58|151.78|0
1622690100000|2021-06-03 03:15:00|154.54|151.74|154.66|151.86|154.71|151.91|154.49|151.69|0
1622690400000|2021-06-03 03:20:00|154.62|151.82|154.92|152.12|155.01|152.21|154.58|151.78|0
1622690700000|2021-06-03 03:25:00|154.84|152.04|155.09|152.29|155.09|152.29|154.75|151.95|0
1622691000000|2021-06-03 03:30:00|155.01|152.21|154.92|152.12|155.09|152.29|154.75|151.95|0
1622691300000|2021-06-03 03:35:00|154.96|152.16|154.57|151.77|154.96|152.16|154.57|151.77|0
1622691600000|2021-06-03 03:40:00|154.66|151.86|154.57|151.77|154.66|151.86|154.48|151.68|0
1622691900000|2021-06-03 03:45:00|154.48|151.68|154.65|151.85|154.87|152.07|154.48|151.68|0
1622692200000|2021-06-03 03:50:00|154.74|151.94|154.74|151.94|154.82|152.02|154.65|151.85|0
1622692500000|2021-06-03 03:55:00|154.82|152.02|154.73|151.93|154.82|152.02|154.65|151.85|0
1622692800000|2021-06-03 04:00:00|154.65|151.85|154.56|151.76|154.73|151.93|154.47|151.67|0
1622693100000|2021-06-03 04:05:00|154.6|151.8|154.56|151.76|154.65|151.85|154.56|151.76|0
1622693400000|2021-06-03 04:10:00|154.64|151.84|154.47|151.67|154.64|151.84|154.47|151.67|0
1622693700000|2021-06-03 04:15:00|154.56|151.76|154.47|151.67|154.64|151.84|154.47|151.67|0
1622694000000|2021-06-03 04:20:00|154.42|151.62|154.38|151.58|154.42|151.62|154.29|151.49|0
1622694300000|2021-06-03 04:25:00|154.46|151.66|154.55|151.75|154.64|151.84|154.38|151.58|0
1622694600000|2021-06-03 04:30:00|154.64|151.84|154.63|151.83|154.68|151.88|154.55|151.75|0
1622694900000|2021-06-03 04:35:00|154.59|151.79|154.55|151.75|154.63|151.83|154.55|151.75|0
1622695200000|2021-06-03 04:40:00|154.63|151.83|154.72|151.92|154.72|151.92|154.54|151.74|0
1622695500000|2021-06-03 04:45:00|154.89|152.09|154.8|152|154.89|152.09|154.8|152|0
1622695800000|2021-06-03 04:50:00|154.76|151.96|154.71|151.91|154.8|152|154.71|151.91|0
1622696100000|2021-06-03 04:55:00|154.8|152|155.02|152.22|155.02|152.22|154.71|151.91|0
1622696400000|2021-06-03 05:00:00|155.06|152.26|154.71|151.91|155.15|152.35|154.62|151.82|0
1622696700000|2021-06-03 05:05:00|154.8|152|154.88|152.08|155.06|152.26|154.71|151.91|0
1622697000000|2021-06-03 05:10:00|154.79|151.99|154.62|151.82|154.88|152.08|154.62|151.82|0
1622697300000|2021-06-03 05:15:00|154.71|151.91|154.44|151.64|154.79|151.99|154.44|151.64|0
1622697600000|2021-06-03 05:20:00|154.53|151.73|154.61|151.81|154.7|151.9|154.44|151.64|0
1622697900000|2021-06-03 05:25:00|154.7|151.9|154.7|151.9|154.79|151.99|154.53|151.73|0
1622698200000|2021-06-03 05:30:00|154.74|151.94|154.78|151.98|155.22|152.42|154.7|151.9|0
1622698500000|2021-06-03 05:35:00|154.83|152.03|154.96|152.16|155.04|152.24|154.7|151.9|0
1622698800000|2021-06-03 05:40:00|155|152.2|155.04|152.24|155.22|152.42|154.95|152.15|0
1622699100000|2021-06-03 05:45:00|155.13|152.33|155.04|152.24|155.13|152.33|154.87|152.07|0
1622699400000|2021-06-03 05:50:00|154.95|152.15|154.86|152.06|155|152.2|154.78|151.98|0
1622699700000|2021-06-03 05:55:00|154.91|152.11|154.77|151.97|154.95|152.15|154.69|151.89|0
1622700000000|2021-06-03 06:00:00|154.73|151.93|154.69|151.89|154.86|152.06|154.51|151.71|0
1622700300000|2021-06-03 06:05:00|154.77|151.97|154.94|152.14|155.03|152.23|154.69|151.89|0
1622700600000|2021-06-03 06:10:00|155.03|152.23|155.12|152.32|155.16|152.36|154.94|152.14|0
1622700900000|2021-06-03 06:15:00|155.16|152.36|155.55|152.75|155.64|152.84|155.12|152.32|0
1622701200000|2021-06-03 06:20:00|155.46|152.66|155.55|152.75|155.64|152.84|155.46|152.66|0
1622701500000|2021-06-03 06:25:00|155.64|152.84|155.55|152.75|155.64|152.84|155.46|152.66|0
1622701800000|2021-06-03 06:30:00|155.63|152.83|155.89|153.09|155.89|153.09|155.55|152.75|0
1622702100000|2021-06-03 06:35:00|155.81|153.01|156.15|153.35|156.15|153.35|155.72|152.92|0
1622702400000|2021-06-03 06:40:00|156.07|153.27|156.68|153.88|156.94|154.14|156.07|153.27|0
1622702700000|2021-06-03 06:45:00|156.77|153.97|157.2|154.4|157.38|154.58|156.77|153.97|0
1622703000000|2021-06-03 06:50:00|157.12|154.32|156.85|154.05|157.2|154.4|156.76|153.96|0
1622703300000|2021-06-03 06:55:00|156.76|153.96|156.06|153.26|156.76|153.96|156.06|153.26|0
1622703600000|2021-06-03 07:00:00|155.97|153.17|156.54|153.74|156.85|154.05|155.97|153.17|0
1622703900000|2021-06-03 07:05:00|156.21|153.81|157.17|154.77|157.26|154.86|156.21|153.81|0
1622704200000|2021-06-03 07:10:00|157.26|154.86|156.82|154.42|157.26|154.86|156.73|154.33|0
1622704500000|2021-06-03 07:15:00|156.91|154.51|156.82|154.42|157.43|155.03|156.64|154.24|0
1622704800000|2021-06-03 07:20:00|156.9|154.5|157.25|154.85|157.34|154.94|156.9|154.5|0
1622705100000|2021-06-03 07:25:00|157.21|154.81|156.9|154.5|157.3|154.9|156.72|154.32|0
1622705400000|2021-06-03 07:30:00|156.99|154.59|156.81|154.41|156.99|154.59|156.72|154.32|0
1622705700000|2021-06-03 07:35:00|156.72|154.32|156.94|154.54|156.98|154.58|156.55|154.15|0
1622706000000|2021-06-03 07:40:00|156.98|154.58|157.07|154.67|157.2|154.8|156.98|154.58|0
1622706300000|2021-06-03 07:45:00|157.16|154.76|158.59|156.19|158.65|156.25|157.07|154.67|0
1622706600000|2021-06-03 07:50:00|158.55|156.15|159.12|156.72|159.3|156.9|158.55|156.15|0
1622706900000|2021-06-03 07:55:00|159.03|156.63|158.99|156.59|159.12|156.72|158.76|156.36|0
1622707200000|2021-06-03 08:00:00|159.12|156.72|159.38|156.98|159.38|156.98|158.85|156.45|0
1622707500000|2021-06-03 08:05:00|159.29|156.89|158.98|156.58|159.51|157.11|158.98|156.58|0
1622707800000|2021-06-03 08:10:00|159.02|156.62|159.02|156.62|159.02|156.62|158.58|156.18|0
1622708100000|2021-06-03 08:15:00|159.11|156.71|158.89|156.49|159.38|156.98|158.76|156.36|0
1622708400000|2021-06-03 08:20:00|158.84|156.44|158.84|156.44|159.02|156.62|158.75|156.35|0
1622708700000|2021-06-03 08:25:00|158.93|156.53|158.57|156.17|158.93|156.53|158.57|156.17|0
1622709000000|2021-06-03 08:30:00|158.66|156.26|158.22|155.82|158.66|156.26|158.04|155.64|0
1622709300000|2021-06-03 08:35:00|158.31|155.91|157.87|155.47|158.31|155.91|157.78|155.38|0
1622709600000|2021-06-03 08:40:00|157.95|155.55|157.69|155.29|158.09|155.69|157.6|155.2|0
1622709900000|2021-06-03 08:45:00|157.78|155.38|157.6|155.2|158.13|155.73|157.6|155.2|0
1622710200000|2021-06-03 08:50:00|157.69|155.29|157.51|155.11|157.69|155.29|157.42|155.02|0
1622710500000|2021-06-03 08:55:00|157.42|155.02|157.77|155.37|157.77|155.37|157.42|155.02|0
1622710800000|2021-06-03 09:00:00|157.73|155.33|158.12|155.72|158.12|155.72|157.73|155.33|0
1622711100000|2021-06-03 09:05:00|158.03|155.63|158.47|156.07|158.47|156.07|157.94|155.54|0
1622711400000|2021-06-03 09:10:00|158.56|156.16|157.86|155.46|158.91|156.51|157.59|155.19|0
1622711700000|2021-06-03 09:15:00|157.77|155.37|158.56|156.16|158.56|156.16|157.68|155.28|0
1622712000000|2021-06-03 09:20:00|158.65|156.25|158.65|156.25|159.01|156.61|158.47|156.07|0
1622712300000|2021-06-03 09:25:00|158.56|156.16|158.6|156.2|159|156.6|158.56|156.16|0
1622712600000|2021-06-03 09:30:00|158.65|156.25|159.72|157.32|159.81|157.41|158.65|156.25|0
1622712900000|2021-06-03 09:35:00|159.63|157.23|159.27|156.87|159.63|157.23|159.27|156.87|0
1622713200000|2021-06-03 09:40:00|159.18|156.78|158.83|156.43|159.18|156.78|158.74|156.34|0
1622713500000|2021-06-03 09:45:00|158.74|156.34|158.83|156.43|158.92|156.52|158.65|156.25|0
1622713800000|2021-06-03 09:50:00|158.87|156.47|159.27|156.87|159.27|156.87|158.83|156.43|0
1622714100000|2021-06-03 09:55:00|159.31|156.91|159.18|156.78|159.53|157.13|159.18|156.78|0
1622714400000|2021-06-03 10:00:00|159.22|156.82|159.44|157.04|159.62|157.22|159.09|156.69|0
1622714700000|2021-06-03 10:05:00|159.35|156.95|160.69|158.29|161.49|159.09|159.35|156.95|0
1622715000000|2021-06-03 10:10:00|160.73|158.33|161|158.6|161.09|158.69|160.64|158.24|0
1622715300000|2021-06-03 10:15:00|161.09|158.69|160.01|157.61|161.09|158.69|160.01|157.61|0
1622715600000|2021-06-03 10:20:00|160.19|157.79|159.74|157.34|160.19|157.79|159.65|157.25|0
1622715900000|2021-06-03 10:25:00|159.83|157.43|160.19|157.79|160.28|157.88|159.79|157.39|0
1622716200000|2021-06-03 10:30:00|160.1|157.7|161.89|159.49|162.16|159.76|159.92|157.52|0
1622716500000|2021-06-03 10:35:00|161.71|159.31|162.52|160.12|162.79|160.39|161.53|159.13|0
1622716800000|2021-06-03 10:40:00|162.61|160.21|162.25|159.85|162.7|160.3|162.25|159.85|0
1622717100000|2021-06-03 10:45:00|162.06|159.66|162.24|159.84|162.24|159.84|161.88|159.48|0
1622717400000|2021-06-03 10:50:00|162.33|159.93|162.42|160.02|162.79|160.39|162.24|159.84|0
1622717700000|2021-06-03 10:55:00|162.33|159.93|165.35|162.95|165.53|163.13|162.19|159.79|0
1622718000000|2021-06-03 11:00:00|165.39|162.99|168|165.6|168.09|165.69|165.26|162.86|0
1622718300000|2021-06-03 11:05:00|167.91|165.51|167.54|165.14|167.91|165.51|166.44|164.04|0
1622718600000|2021-06-03 11:10:00|167.26|164.86|166.34|163.94|167.63|165.23|166.25|163.85|0
1622718900000|2021-06-03 11:15:00|166.44|164.04|166.89|164.49|166.89|164.49|166.16|163.76|0
1622719200000|2021-06-03 11:20:00|166.98|164.58|165.42|163.02|167.35|164.95|165.42|163.02|0
1622719500000|2021-06-03 11:25:00|165.52|163.12|165.7|163.3|165.7|163.3|165.15|162.75|0
1622719800000|2021-06-03 11:30:00|165.88|163.48|165.97|163.57|166.7|164.3|165.88|163.48|0
1622720100000|2021-06-03 11:35:00|166.06|163.66|165.56|163.16|166.29|163.89|165.15|162.75|0
1622720400000|2021-06-03 11:40:00|165.51|163.11|165.87|163.47|166.24|163.84|165.51|163.11|0
1622720700000|2021-06-03 11:45:00|165.97|163.57|168.29|165.89|168.38|165.98|165.97|163.57|0
1622721000000|2021-06-03 11:50:00|168.47|166.07|167.64|165.24|168.93|166.53|167.64|165.24|0
1622721300000|2021-06-03 11:55:00|167.6|165.2|167.55|165.15|168.38|165.98|167.45|165.05|0
1622721600000|2021-06-03 12:00:00|167.64|165.24|168.84|166.44|169.58|167.18|167.55|165.15|0
1622721900000|2021-06-03 12:05:00|168.65|166.25|168.65|166.25|169.21|166.81|168.37|165.97|0
1622722200000|2021-06-03 12:10:00|168.7|166.3|168.6|166.2|169.21|166.81|168.46|166.06|0
1622722500000|2021-06-03 12:15:00|168.65|166.25|167.17|164.77|169.39|166.99|167.17|164.77|0
1622722800000|2021-06-03 12:20:00|167.26|164.86|166.98|164.58|167.54|165.14|166.89|164.49|0
1622723100000|2021-06-03 12:25:00|167.03|164.63|167.07|164.67|167.53|165.13|166.62|164.22|0
1622723400000|2021-06-03 12:30:00|167.12|164.72|167.26|164.86|167.72|165.32|167.12|164.72|0
1622723700000|2021-06-03 12:35:00|167.3|164.9|166.24|163.84|167.44|165.04|166.15|163.75|0
1622724000000|2021-06-03 12:40:00|166.34|163.94|165.42|163.02|166.43|164.03|165.24|162.84|0
1622724300000|2021-06-03 12:45:00|165.33|162.93|165.42|163.02|165.69|163.29|164.87|162.47|0
1622724600000|2021-06-03 12:50:00|165.33|162.93|165.87|163.47|165.87|163.47|165.33|162.93|0
1622724900000|2021-06-03 12:55:00|165.96|163.56|166.42|164.02|166.51|164.11|165.78|163.38|0
1622725200000|2021-06-03 13:00:00|166.05|163.65|165.59|163.19|166.24|163.84|165.5|163.1|0
1622725500000|2021-06-03 13:05:00|165.69|163.29|165.87|163.47|165.96|163.56|165.32|162.92|0
1622725800000|2021-06-03 13:10:00|165.77|163.37|165.04|162.64|166.05|163.65|165.04|162.64|0
1622726100000|2021-06-03 13:15:00|165|162.6|165.31|162.91|165.41|163.01|164.59|162.19|0
1622726400000|2021-06-03 13:20:00|165.22|162.82|164.81|162.41|165.22|162.82|164.81|162.41|0
1622726700000|2021-06-03 13:25:00|164.86|162.46|165.68|163.28|165.68|163.28|164.4|162|0
1622727000000|2021-06-03 13:30:00|165.58|163.18|165.58|163.18|166.31|163.91|164.49|162.09|0
1622727300000|2021-06-03 13:35:00|165.67|163.27|167.69|165.29|167.69|165.29|165.49|163.09|0
1622727600000|2021-06-03 13:40:00|167.6|165.2|169.82|167.42|169.82|167.42|167.41|165.01|0
1622727900000|2021-06-03 13:45:00|170.1|167.7|170.84|168.44|171.22|168.82|168.52|166.12|0
1622728200000|2021-06-03 13:50:00|171.12|168.72|168.79|166.39|171.12|168.72|168.61|166.21|0
1622728500000|2021-06-03 13:55:00|168.84|166.44|168.01|165.61|169.44|167.04|167.22|164.82|0
1622728800000|2021-06-03 14:00:00|168.33|165.93|166.76|164.36|168.56|166.16|166.48|164.08|0
1622729100000|2021-06-03 14:05:00|166.48|164.08|165.48|163.08|167.22|164.82|164.57|162.17|0
1622729400000|2021-06-03 14:10:00|165.29|162.89|165.02|162.62|165.29|162.89|164.47|162.07|0
1622729700000|2021-06-03 14:15:00|164.93|162.53|165.38|162.98|166.48|164.08|164.75|162.35|0
1622730000000|2021-06-03 14:20:00|165.2|162.8|165.2|162.8|165.93|163.53|164.56|162.16|0
1622730300000|2021-06-03 14:25:00|165.29|162.89|166.29|163.89|166.29|163.89|165.2|162.8|0
1622730600000|2021-06-03 14:30:00|166.38|163.98|166.01|163.61|166.93|164.53|165.19|162.79|0
1622730900000|2021-06-03 14:35:00|165.92|163.52|167.3|164.9|167.39|164.99|165.28|162.88|0
1622731200000|2021-06-03 14:40:00|167.2|164.8|167.39|164.99|167.67|165.27|167.2|164.8|0
1622731500000|2021-06-03 14:45:00|167.48|165.08|165|162.6|167.66|165.26|163.28|160.88|0
1622731800000|2021-06-03 14:50:00|164.64|162.24|161.71|159.31|164.73|162.33|161.26|158.86|0
1622732100000|2021-06-03 14:55:00|161.53|159.13|159.29|156.89|161.53|159.13|159.12|156.72|0
1622732400000|2021-06-03 15:00:00|159.21|156.81|158.15|155.75|160.54|158.14|158.15|155.75|0
1622732700000|2021-06-03 15:05:00|157.97|155.57|157.18|154.78|157.97|155.57|157.09|154.69|0
1622733000000|2021-06-03 15:10:00|157.27|154.87|157.97|155.57|158.24|155.84|157.09|154.69|0
1622733300000|2021-06-03 15:15:00|158.06|155.66|159.21|156.81|159.3|156.9|157.79|155.39|0
1622733600000|2021-06-03 15:20:00|159.12|156.72|158.67|156.27|159.56|157.16|158.23|155.83|0
1622733900000|2021-06-03 15:25:00|158.5|156.1|158.05|155.65|158.85|156.45|157.7|155.3|0
1622734200000|2021-06-03 15:30:00|158.23|155.83|159.56|157.16|159.65|157.25|157.88|155.48|0
1622734500000|2021-06-03 15:35:00|159.51|157.11|159.91|157.51|160.09|157.69|158.85|156.45|0
1622734800000|2021-06-03 15:40:00|159.82|157.42|158.84|156.44|160.09|157.69|158.84|156.44|0
1622735100000|2021-06-03 15:45:00|158.93|156.53|159.82|157.42|160.26|157.86|158.93|156.53|0
1622735400000|2021-06-03 15:50:00|159.91|157.51|159.73|157.33|160.26|157.86|159.64|157.24|0
1622735700000|2021-06-03 15:55:00|159.82|157.42|159.1|156.7|159.99|157.59|159.1|156.7|0
1622736000000|2021-06-03 16:00:00|159.01|156.61|159.28|156.88|159.55|157.15|158.48|156.08|0
1622736300000|2021-06-03 16:05:00|159.19|156.79|158.74|156.34|159.37|156.97|158.3|155.9|0
1622736600000|2021-06-03 16:10:00|158.83|156.43|159.27|156.87|159.27|156.87|158.65|156.25|0
1622736900000|2021-06-03 16:15:00|159.32|156.92|159.63|157.23|159.63|157.23|158.92|156.52|0
1622737200000|2021-06-03 16:20:00|159.54|157.14|160.43|158.03|160.79|158.39|159.54|157.14|0
1622737500000|2021-06-03 16:25:00|160.52|158.12|159.45|157.05|160.61|158.21|159.36|156.96|0
1622737800000|2021-06-03 16:30:00|159.54|157.14|159.8|157.4|160.16|157.76|159.09|156.69|0
1622738100000|2021-06-03 16:35:00|159.89|157.49|158.73|156.33|159.89|157.49|158.73|156.33|0
1622738400000|2021-06-03 16:40:00|158.64|156.24|158.16|155.76|158.64|156.24|158.02|155.62|0
1622738700000|2021-06-03 16:45:00|158.11|155.71|158.73|156.33|158.82|156.42|157.93|155.53|0
1622739000000|2021-06-03 16:50:00|158.64|156.24|159.44|157.04|159.75|157.35|158.64|156.24|0
1622739300000|2021-06-03 16:55:00|159.53|157.13|158.64|156.24|159.7|157.3|158.55|156.15|0
1622739600000|2021-06-03 17:00:00|158.55|156.15|158.9|156.5|159.26|156.86|158.55|156.15|0
1622739900000|2021-06-03 17:05:00|158.99|156.59|159.08|156.68|160.95|158.55|158.72|156.32|0
1622740200000|2021-06-03 17:10:00|158.81|156.41|159.78|157.38|159.79|157.39|158.28|155.88|0
1622740500000|2021-06-03 17:15:00|159.7|157.3|158.81|156.41|159.87|157.47|158.81|156.41|0
1622740800000|2021-06-03 17:20:00|158.72|156.32|157.96|155.56|158.81|156.41|157.92|155.52|0
1622741100000|2021-06-03 17:25:00|158.01|155.61|157.7|155.3|158.09|155.69|157.56|155.16|0
1622741400000|2021-06-03 17:30:00|157.74|155.34|157.65|155.25|158.18|155.78|157.47|155.07|0
1622741700000|2021-06-03 17:35:00|157.74|155.34|157.65|155.25|158|155.6|157.56|155.16|0
1622742000000|2021-06-03 17:40:00|157.74|155.34|158.44|156.04|158.88|156.48|157.38|154.98|0
1622742300000|2021-06-03 17:45:00|158.53|156.13|158.79|156.39|159.15|156.75|158.09|155.69|0
1622742600000|2021-06-03 17:50:00|158.88|156.48|158.44|156.04|158.88|156.48|158.08|155.68|0
1622742900000|2021-06-03 17:55:00|158.53|156.13|158.79|156.39|158.88|156.48|157.82|155.42|0
1622743200000|2021-06-03 18:00:00|158.7|156.3|158.52|156.12|159.41|157.01|158.52|156.12|0
1622743500000|2021-06-03 18:05:00|158.43|156.03|158.79|156.39|159.14|156.74|158.34|155.94|0
1622743800000|2021-06-03 18:10:00|158.7|156.3|159.32|156.92|159.41|157.01|158.7|156.3|0
1622744100000|2021-06-03 18:15:00|159.4|157|159.94|157.54|160.38|157.98|159.4|157|0
1622744400000|2021-06-03 18:20:00|160.03|157.63|160.02|157.62|160.2|157.8|159.67|157.27|0
1622744700000|2021-06-03 18:25:00|160.11|157.71|160.38|157.98|160.47|158.07|159.76|157.36|0
1622745000000|2021-06-03 18:30:00|160.2|157.8|160.2|157.8|160.29|157.89|159.58|157.18|0
1622745300000|2021-06-03 18:35:00|160.29|157.89|160.55|158.15|160.91|158.51|159.84|157.44|0
1622745600000|2021-06-03 18:40:00|160.64|158.24|161.04|158.64|161.54|159.14|160.17|157.77|0
1622745900000|2021-06-03 18:45:00|160.95|158.55|160.77|158.37|161.4|159|160.68|158.28|0
1622746200000|2021-06-03 18:50:00|160.86|158.46|160.86|158.46|161.22|158.82|160.86|158.46|0
1622746500000|2021-06-03 18:55:00|160.91|158.51|161.75|159.35|161.84|159.44|160.77|158.37|0
1622746800000|2021-06-03 19:00:00|161.84|159.44|161.48|159.08|161.84|159.44|160.77|158.37|0
1622747100000|2021-06-03 19:05:00|161.39|158.99|161.21|158.81|161.75|159.35|161.21|158.81|0
1622747400000|2021-06-03 19:10:00|161.3|158.9|160.5|158.1|161.48|159.08|160.41|158.01|0
1622747700000|2021-06-03 19:15:00|160.59|158.19|161.39|158.99|161.39|158.99|160.32|157.92|0
1622748000000|2021-06-03 19:20:00|161.48|159.08|160.76|158.36|161.84|159.44|160.58|158.18|0
1622748300000|2021-06-03 19:25:00|160.67|158.27|160.31|157.91|161.3|158.9|160.31|157.91|0
1622748600000|2021-06-03 19:30:00|160.22|157.82|160.13|157.73|160.71|158.31|160.04|157.64|0
1622748900000|2021-06-03 19:35:00|160.22|157.82|159.46|157.06|160.31|157.91|159.42|157.02|0
1622749200000|2021-06-03 19:40:00|159.42|157.02|160.66|158.26|160.75|158.35|159.33|156.93|0
1622749500000|2021-06-03 19:45:00|160.75|158.35|161.38|158.98|161.74|159.34|160.66|158.26|0
1622749800000|2021-06-03 19:50:00|161.29|158.89|161.82|159.42|161.82|159.42|160.66|158.26|0
1622750100000|2021-06-03 19:55:00|161.55|159.15|161.37|158.97|161.82|159.42|160.84|158.44|0
1622750400000|2021-06-03 20:00:00|161.55|159.15|161.73|159.33|162.27|159.87|161.55|159.15|0
1622750700000|2021-06-03 20:05:00|161.82|159.42|161.82|159.42|162.27|159.87|161.73|159.33|0
1622751000000|2021-06-03 20:10:00|161.91|159.51|162.04|159.64|162.18|159.78|161.46|159.06|0
1622751300000|2021-06-03 20:15:00|162.23|159.43|162.25|159.45|162.39|159.59|162.18|159.38|0
1622751600000|2021-06-03 20:20:00|162.23|159.43|162.33|159.53|162.35|159.55|162.16|159.36|0
1622751900000|2021-06-03 20:25:00|162.35|159.55|162.38|159.58|162.41|159.61|162.35|159.55|0
1622752200000|2021-06-03 20:30:00|162.33|159.53|161.78|158.98|162.33|159.53|161.61|158.81|0
1622752500000|2021-06-03 20:35:00|161.87|159.07|161.6|158.8|161.87|159.07|161.51|158.71|0
1622752800000|2021-06-03 20:40:00|161.51|158.71|161.69|158.89|161.69|158.89|161.51|158.71|0
1622753100000|2021-06-03 20:45:00|161.6|158.8|161.69|158.89|162.14|159.34|161.51|158.71|0
1622753400000|2021-06-03 20:50:00|161.78|158.98|161.69|158.89|161.96|159.16|161.6|158.8|0
1622753700000|2021-06-03 20:55:00|161.6|158.8|161.51|158.71|161.96|159.16|161.42|158.62|0
1622754000000|2021-06-03 21:00:00|161.59|158.79|161.54|158.74|161.66|158.86|161.53|158.73|0
1622754300000|2021-06-03 21:05:00|161.52|158.72|161.55|158.75|161.63|158.83|161.4|158.6|0
1622754600000|2021-06-03 21:10:00|161.44|158.64|161.62|158.82|161.63|158.83|161.44|158.64|0
1622754900000|2021-06-03 21:15:00|161.61|158.81|161.6|158.8|161.61|158.81|161.6|158.8|0
1622755200000|2021-06-03 21:20:00|161.57|158.77|161.57|158.77|161.57|158.77|161.57|158.77|0
1622755500000|2021-06-03 21:25:00|161.58|158.78|161.58|158.78|161.6|158.8|161.58|158.78|0
1622755800000|2021-06-03 21:30:00|161.57|158.77|161.57|158.77|161.58|158.78|161.57|158.77|0
1622756100000|2021-06-03 21:35:00|161.49|158.69|161.35|158.55|161.49|158.69|161.22|158.42|0
1622756400000|2021-06-03 21:40:00|161.3|158.5|161.35|158.55|161.48|158.68|161.3|158.5|0
1622756700000|2021-06-03 21:45:00|161.36|158.56|161.36|158.56|161.36|158.56|161.36|158.56|0
1622757000000|2021-06-03 21:50:00|161.37|158.57|161.41|158.61|161.41|158.61|161.37|158.57|0
1622757300000|2021-06-03 21:55:00|161.4|158.6|161.42|158.62|161.42|158.62|161.4|158.6|0
1622757600000|2021-06-03 22:00:00|161.3|158.5|160.81|158.01|161.39|158.59|160.63|157.83|0
1622757900000|2021-06-03 22:05:00|160.85|158.05|160.89|158.09|161.21|158.41|160.72|157.92|0
1622758200000|2021-06-03 22:10:00|160.8|158|160.98|158.18|160.98|158.18|160.63|157.83|0
1622758500000|2021-06-03 22:15:00|161.07|158.27|160.98|158.18|161.16|158.36|160.89|158.09|0
1622758800000|2021-06-03 22:20:00|160.94|158.14|161.34|158.54|161.42|158.62|160.89|158.09|0
1622759100000|2021-06-03 22:25:00|161.42|158.62|161.78|158.98|161.96|159.16|161.42|158.62|0
1622759400000|2021-06-03 22:30:00|161.69|158.89|162.32|159.52|162.41|159.61|161.69|158.89|0
1622759700000|2021-06-03 22:35:00|162.41|159.61|162.14|159.34|162.5|159.7|162.05|159.25|0
1622760000000|2021-06-03 22:40:00|162.05|159.25|162.31|159.51|162.4|159.6|162.05|159.25|0
1622760300000|2021-06-03 22:45:00|162.4|159.6|161.95|159.15|162.4|159.6|161.95|159.15|0
1622760600000|2021-06-03 22:50:00|161.86|159.06|161.68|158.88|161.95|159.15|161.68|158.88|0
1622760900000|2021-06-03 22:55:00|161.77|158.97|161.59|158.79|161.77|158.97|161.59|158.79|0
1622761200000|2021-06-03 23:00:00|161.68|158.88|162.17|159.37|162.22|159.42|161.23|158.43|0
1622761500000|2021-06-03 23:05:00|162.13|159.33|162.21|159.41|162.21|159.41|161.86|159.06|0
1622761800000|2021-06-03 23:10:00|162.17|159.37|162.39|159.59|162.66|159.86|162.12|159.32|0
1622762100000|2021-06-03 23:15:00|162.3|159.5|162.12|159.32|162.39|159.59|162.03|159.23|0
1622762400000|2021-06-03 23:20:00|162.21|159.41|162.44|159.64|162.48|159.68|162.12|159.32|0
1622762700000|2021-06-03 23:25:00|162.48|159.68|162.66|159.86|162.66|159.86|162.3|159.5|0
1622763000000|2021-06-03 23:30:00|162.75|159.95|162.93|160.13|163.02|160.22|162.48|159.68|0
1622763300000|2021-06-03 23:35:00|162.83|160.03|162.92|160.12|163.01|160.21|162.74|159.94|0
1622763600000|2021-06-03 23:40:00|163.01|160.21|162.92|160.12|163.19|160.39|162.88|160.08|0
1622763900000|2021-06-03 23:45:00|162.83|160.03|163.01|160.21|163.19|160.39|162.74|159.94|0
1622764200000|2021-06-03 23:50:00|163.1|160.3|163.19|160.39|163.46|160.66|163.1|160.3|0
1622764500000|2021-06-03 23:55:00|163.28|160.48|163.37|160.57|163.55|160.75|163.19|160.39|0
1622764800000|2021-06-04 00:00:00|163.28|160.48|163.82|161.02|164|161.2|163.19|160.39|0
1622765100000|2021-06-04 00:05:00|163.73|160.93|164.36|161.56|164.36|161.56|163.18|160.38|0
1622765400000|2021-06-04 00:10:00|164.27|161.47|164.63|161.83|164.81|162.01|164.18|161.38|0
1622765700000|2021-06-04 00:15:00|164.72|161.92|165.54|162.74|165.72|162.92|164.72|161.92|0
1622766000000|2021-06-04 00:20:00|165.63|162.83|164.9|162.1|165.63|162.83|164.9|162.1|0
1622766300000|2021-06-04 00:25:00|164.95|162.15|165.26|162.46|165.45|162.65|164.81|162.01|0
1622766600000|2021-06-04 00:30:00|165.35|162.55|166.27|163.47|166.54|163.74|165.35|162.55|0
1622766900000|2021-06-04 00:35:00|166.17|163.37|165.44|162.64|166.27|163.47|165.35|162.55|0
1622767200000|2021-06-04 00:40:00|165.4|162.6|165.44|162.64|165.8|163|165.26|162.46|0
1622767500000|2021-06-04 00:45:00|165.53|162.73|164.8|162|165.53|162.73|164.57|161.77|0
1622767800000|2021-06-04 00:50:00|164.71|161.91|164.61|161.81|164.8|162|164.34|161.54|0
1622768100000|2021-06-04 00:55:00|164.52|161.72|164.61|161.81|164.7|161.9|164.43|161.63|0
1622768400000|2021-06-04 01:00:00|164.57|161.77|164.25|161.45|164.79|161.99|164.25|161.45|0
1622768700000|2021-06-04 01:05:00|164.34|161.54|164.34|161.54|164.61|161.81|164.34|161.54|0
1622769000000|2021-06-04 01:10:00|164.43|161.63|164.15|161.35|164.43|161.63|164.06|161.26|0
1622769300000|2021-06-04 01:15:00|164.24|161.44|164.33|161.53|164.42|161.62|164.15|161.35|0
1622769600000|2021-06-04 01:20:00|164.29|161.49|164.24|161.44|164.33|161.53|163.97|161.17|0
1622769900000|2021-06-04 01:25:00|164.15|161.35|164.06|161.26|164.24|161.44|163.97|161.17|0
1622770200000|2021-06-04 01:30:00|164.15|161.35|164.51|161.71|164.6|161.8|164.15|161.35|0
1622770500000|2021-06-04 01:35:00|164.46|161.66|164.14|161.34|164.6|161.8|164.14|161.34|0
1622770800000|2021-06-04 01:40:00|164.05|161.25|163.05|160.25|164.14|161.34|163.05|160.25|0
1622771100000|2021-06-04 01:45:00|162.96|160.16|163.05|160.25|163.14|160.34|162.51|159.71|0
1622771400000|2021-06-04 01:50:00|163.14|160.34|163.68|160.88|163.77|160.97|163.05|160.25|0
1622771700000|2021-06-04 01:55:00|163.59|160.79|163.32|160.52|163.59|160.79|163.14|160.34|0
1622772000000|2021-06-04 02:00:00|163.41|160.61|163.14|160.34|163.41|160.61|163.05|160.25|0
1622772300000|2021-06-04 02:05:00|163.18|160.38|163.59|160.79|163.68|160.88|163.14|160.34|0
1622772600000|2021-06-04 02:10:00|163.68|160.88|163.31|160.51|163.68|160.88|163.04|160.24|0
1622772900000|2021-06-04 02:15:00|163.27|160.47|163.31|160.51|163.4|160.6|163.13|160.33|0
1622773200000|2021-06-04 02:20:00|163.22|160.42|162.68|159.88|163.22|160.42|162.68|159.88|0
1622773500000|2021-06-04 02:25:00|162.77|159.97|162.67|159.87|162.95|160.15|162.58|159.78|0
1622773800000|2021-06-04 02:30:00|162.31|159.51|162.49|159.69|162.67|159.87|162.31|159.51|0
1622774100000|2021-06-04 02:35:00|162.58|159.78|162.49|159.69|162.58|159.78|162.22|159.42|0
1622774400000|2021-06-04 02:40:00|162.4|159.6|162.67|159.87|162.76|159.96|162.4|159.6|0
1622774700000|2021-06-04 02:45:00|162.58|159.78|162.4|159.6|162.58|159.78|162.31|159.51|0
1622775000000|2021-06-04 02:50:00|162.31|159.51|162.66|159.86|162.67|159.87|162.31|159.51|0
1622775300000|2021-06-04 02:55:00|162.75|159.95|162.66|159.86|162.84|160.04|162.57|159.77|0
1622775600000|2021-06-04 03:00:00|162.71|159.91|162.57|159.77|162.75|159.95|162.39|159.59|0
1622775900000|2021-06-04 03:05:00|162.66|159.86|162.39|159.59|162.75|159.95|162.3|159.5|0
1622776200000|2021-06-04 03:10:00|162.3|159.5|162.21|159.41|162.39|159.59|162.12|159.32|0
1622776500000|2021-06-04 03:15:00|162.12|159.32|162.47|159.67|162.47|159.67|161.76|158.96|0
1622776800000|2021-06-04 03:20:00|162.43|159.63|162.2|159.4|162.65|159.85|162.2|159.4|0
1622777100000|2021-06-04 03:25:00|162.11|159.31|161.57|158.77|162.29|159.49|161.48|158.68|0
1622777400000|2021-06-04 03:30:00|161.48|158.68|161.39|158.59|161.66|158.86|161.21|158.41|0
1622777700000|2021-06-04 03:35:00|161.35|158.55|161.21|158.41|161.57|158.77|161.12|158.32|0
1622778000000|2021-06-04 03:40:00|161.12|158.32|161.16|158.36|161.3|158.5|160.9|158.1|0
1622778300000|2021-06-04 03:45:00|161.12|158.32|160.94|158.14|161.12|158.32|160.85|158.05|0
1622778600000|2021-06-04 03:50:00|160.85|158.05|160.58|157.78|160.94|158.14|160.4|157.6|0
1622778900000|2021-06-04 03:55:00|160.53|157.73|160.75|157.95|160.84|158.04|160.53|157.73|0
1622779200000|2021-06-04 04:00:00|160.84|158.04|160.84|158.04|160.93|158.13|160.75|157.95|0
1622779500000|2021-06-04 04:05:00|160.93|158.13|160.93|158.13|161.02|158.22|160.84|158.04|0
1622779800000|2021-06-04 04:10:00|161.02|158.22|161.02|158.22|161.02|158.22|160.93|158.13|0
1622780100000|2021-06-04 04:15:00|160.97|158.17|161.01|158.21|161.1|158.3|160.84|158.04|0
1622780400000|2021-06-04 04:20:00|160.93|158.13|160.83|158.03|161.01|158.21|160.66|157.86|0
1622780700000|2021-06-04 04:25:00|160.88|158.08|160.92|158.12|161.01|158.21|160.83|158.03|0
1622781000000|2021-06-04 04:30:00|160.83|158.03|160.74|157.94|161.01|158.21|160.74|157.94|0
1622781300000|2021-06-04 04:35:00|160.65|157.85|161.19|158.39|161.28|158.48|160.56|157.76|0
1622781600000|2021-06-04 04:40:00|161.27|158.47|161.45|158.65|161.63|158.83|161.27|158.47|0
1622781900000|2021-06-04 04:45:00|161.36|158.56|161.45|158.65|161.63|158.83|161.36|158.56|0
1622782200000|2021-06-04 04:50:00|161.41|158.61|161.27|158.47|161.45|158.65|161.18|158.38|0
1622782500000|2021-06-04 04:55:00|161.36|158.56|161.27|158.47|161.36|158.56|161.18|158.38|0
1622782800000|2021-06-04 05:00:00|161.36|158.56|161.89|159.09|161.89|159.09|161.31|158.51|0
1622783100000|2021-06-04 05:05:00|161.8|159|163.33|160.53|163.33|160.53|161.8|159|0
1622783400000|2021-06-04 05:10:00|163.42|160.62|162.43|159.63|163.42|160.62|162.39|159.59|0
1622783700000|2021-06-04 05:15:00|162.39|159.59|160.9|158.1|162.39|159.59|160.9|158.1|0
1622784000000|2021-06-04 05:20:00|160.81|158.01|160.9|158.1|160.99|158.19|160.72|157.92|0
1622784300000|2021-06-04 05:25:00|160.81|158.01|161.17|158.37|161.44|158.64|160.81|158.01|0
1622784600000|2021-06-04 05:30:00|161.08|158.28|160.85|158.05|161.17|158.37|160.72|157.92|0
1622784900000|2021-06-04 05:35:00|160.9|158.1|161.25|158.45|161.39|158.59|160.72|157.92|0
1622785200000|2021-06-04 05:40:00|160.98|158.18|161.97|159.17|161.97|159.17|160.98|158.18|0
1622785500000|2021-06-04 05:45:00|162.06|159.26|162.5|159.7|162.69|159.89|161.97|159.17|0
1622785800000|2021-06-04 05:50:00|162.59|159.79|163.13|160.33|163.23|160.43|162.41|159.61|0
1622786100000|2021-06-04 05:55:00|163.09|160.29|163.04|160.24|163.22|160.42|162.95|160.15|0
1622786400000|2021-06-04 06:00:00|163.13|160.33|162.86|160.06|163.13|160.33|162.23|159.43|0
1622786700000|2021-06-04 06:05:00|162.77|159.97|162.68|159.88|162.77|159.97|162.23|159.43|0
1622787000000|2021-06-04 06:10:00|162.72|159.92|161.95|159.15|162.77|159.97|161.87|159.07|0
1622787300000|2021-06-04 06:15:00|161.86|159.06|162.31|159.51|162.4|159.6|161.69|158.89|0
1622787600000|2021-06-04 06:20:00|162.4|159.6|163.08|160.28|163.3|160.5|162.31|159.51|0
1622787900000|2021-06-04 06:25:00|163.03|160.23|163.12|160.32|163.48|160.68|162.85|160.05|0
1622788200000|2021-06-04 06:30:00|163.21|160.41|162.94|160.14|163.21|160.41|162.49|159.69|0
1622788500000|2021-06-04 06:35:00|162.85|160.05|162.17|159.37|162.85|160.05|162.04|159.24|0
1622788800000|2021-06-04 06:40:00|162.21|159.41|161.81|159.01|162.21|159.41|161.67|158.87|0
1622789100000|2021-06-04 06:45:00|161.76|158.96|161.04|158.24|161.76|158.96|160.42|157.62|0
1622789400000|2021-06-04 06:50:00|161.09|158.29|160.95|158.15|161.13|158.33|160.77|157.97|0
1622789700000|2021-06-04 06:55:00|161|158.2|161.13|158.33|161.31|158.51|160.86|158.06|0
1622790000000|2021-06-04 07:00:00|160.95|158.15|160.68|157.88|161.85|159.05|160.41|157.61|0
1622790300000|2021-06-04 07:05:00|160.57|158.17|160.48|158.08|160.84|158.44|159.59|157.19|0
1622790600000|2021-06-04 07:10:00|160.39|157.99|160.48|158.08|160.66|158.26|159.76|157.36|0
1622790900000|2021-06-04 07:15:00|160.39|157.99|160.74|158.34|160.83|158.43|160.3|157.9|0
1622791200000|2021-06-04 07:20:00|160.83|158.43|160.47|158.07|160.92|158.52|160.38|157.98|0
1622791500000|2021-06-04 07:25:00|160.56|158.16|160.65|158.25|161.19|158.79|160.47|158.07|0
1622791800000|2021-06-04 07:30:00|160.56|158.16|160.11|157.71|160.83|158.43|159.49|157.09|0
1622792100000|2021-06-04 07:35:00|160.02|157.62|159.98|157.58|160.38|157.98|159.84|157.44|0
1622792400000|2021-06-04 07:40:00|160.02|157.62|160.29|157.89|160.38|157.98|159.57|157.17|0
1622792700000|2021-06-04 07:45:00|160.24|157.84|160.46|158.06|160.55|158.15|160.2|157.8|0
1622793000000|2021-06-04 07:50:00|160.51|158.11|160.82|158.42|160.91|158.51|160.19|157.79|0
1622793300000|2021-06-04 07:55:00|160.73|158.33|161.08|158.68|161.18|158.78|160.64|158.24|0
1622793600000|2021-06-04 08:00:00|161.17|158.77|161.17|158.77|161.22|158.82|160.73|158.33|0
1622793900000|2021-06-04 08:05:00|161.22|158.82|160.9|158.5|161.44|159.04|160.77|158.37|0
1622794200000|2021-06-04 08:10:00|160.95|158.55|160.63|158.23|161.17|158.77|160.45|158.05|0
1622794500000|2021-06-04 08:15:00|160.54|158.14|160.54|158.14|160.63|158.23|159.74|157.34|0
1622794800000|2021-06-04 08:20:00|160.5|158.1|160.9|158.5|160.99|158.59|160.45|158.05|0
1622795100000|2021-06-04 08:25:00|160.99|158.59|160.98|158.58|161.34|158.94|160.9|158.5|0
1622795400000|2021-06-04 08:30:00|160.94|158.54|161.48|159.08|161.52|159.12|160.8|158.4|0
1622795700000|2021-06-04 08:35:00|161.43|159.03|161.61|159.21|161.7|159.3|161.07|158.67|0
1622796000000|2021-06-04 08:40:00|161.7|159.3|161.78|159.38|161.96|159.56|161.61|159.21|0
1622796300000|2021-06-04 08:45:00|161.83|159.43|161.69|159.29|161.87|159.47|161.15|158.75|0
1622796600000|2021-06-04 08:50:00|161.6|159.2|161.69|159.29|162.14|159.74|161.6|159.2|0
1622796900000|2021-06-04 08:55:00|161.6|159.2|161.6|159.2|161.87|159.47|161.24|158.84|0
1622797200000|2021-06-04 09:00:00|161.42|159.02|161.42|159.02|161.6|159.2|161.15|158.75|0
1622797500000|2021-06-04 09:05:00|161.51|159.11|160.88|158.48|161.69|159.29|160.88|158.48|0
1622797800000|2021-06-04 09:10:00|160.92|158.52|160.97|158.57|160.97|158.57|160.61|158.21|0
1622798100000|2021-06-04 09:15:00|161.01|158.61|161.59|159.19|161.68|159.28|160.88|158.48|0
1622798400000|2021-06-04 09:20:00|161.68|159.28|161.41|159.01|162.04|159.64|161.32|158.92|0
1622798700000|2021-06-04 09:25:00|161.32|158.92|161.59|159.19|161.68|159.28|161.05|158.65|0
1622799000000|2021-06-04 09:30:00|161.68|159.28|161.76|159.36|161.86|159.46|161.32|158.92|0
1622799300000|2021-06-04 09:35:00|161.94|159.54|161.94|159.54|162.03|159.63|161.4|159|0
1622799600000|2021-06-04 09:40:00|161.81|159.41|161.85|159.45|162.12|159.72|161.49|159.09|0
1622799900000|2021-06-04 09:45:00|161.94|159.54|161.31|158.91|162.17|159.77|161.22|158.82|0
1622800200000|2021-06-04 09:50:00|161.27|158.87|161.09|158.69|161.4|159|161.04|158.64|0
1622800500000|2021-06-04 09:55:00|161.13|158.73|160.77|158.37|161.13|158.73|160.5|158.1|0
1622800800000|2021-06-04 10:00:00|160.86|158.46|160.99|158.59|161.04|158.64|160.59|158.19|0
1622801100000|2021-06-04 10:05:00|160.95|158.55|161.21|158.81|161.39|158.99|160.95|158.55|0
1622801400000|2021-06-04 10:10:00|161.3|158.9|161.39|158.99|161.66|159.26|161.21|158.81|0
1622801700000|2021-06-04 10:15:00|161.35|158.95|161.48|159.08|162.2|159.8|161.35|158.95|0
1622802000000|2021-06-04 10:20:00|161.57|159.17|161.43|159.03|161.57|159.17|161.21|158.81|0
1622802300000|2021-06-04 10:25:00|161.39|158.99|161.74|159.34|161.83|159.43|161.21|158.81|0
1622802600000|2021-06-04 10:30:00|161.83|159.43|163.37|160.97|163.73|161.33|161.83|159.43|0
1622802900000|2021-06-04 10:35:00|163.46|161.06|162.46|160.06|163.55|161.15|162.37|159.97|0
1622803200000|2021-06-04 10:40:00|162.37|159.97|162.1|159.7|162.37|159.97|162.1|159.7|0
1622803500000|2021-06-04 10:45:00|162.19|159.79|161.56|159.16|162.28|159.88|161.42|159.02|0
1622803800000|2021-06-04 10:50:00|161.38|158.98|161.37|158.97|161.55|159.15|161.19|158.79|0
1622804100000|2021-06-04 10:55:00|161.46|159.06|161.37|158.97|161.64|159.24|161.19|158.79|0
1622804400000|2021-06-04 11:00:00|161.1|158.7|160.38|157.98|161.15|158.75|160.3|157.9|0
1622804700000|2021-06-04 11:05:00|160.3|157.9|160.65|158.25|160.65|158.25|159.67|157.27|0
1622805000000|2021-06-04 11:10:00|160.56|158.16|160.02|157.62|160.65|158.25|160.02|157.62|0
1622805300000|2021-06-04 11:15:00|160.11|157.71|159.93|157.53|160.38|157.98|159.76|157.36|0
1622805600000|2021-06-04 11:20:00|160.02|157.62|159.84|157.44|160.2|157.8|159.49|157.09|0
1622805900000|2021-06-04 11:25:00|159.93|157.53|159.75|157.35|159.93|157.53|159.48|157.08|0
1622806200000|2021-06-04 11:30:00|159.66|157.26|159.93|157.53|159.97|157.57|159.48|157.08|0
1622806500000|2021-06-04 11:35:00|159.97|157.57|159.92|157.52|160.01|157.61|159.66|157.26|0
1622806800000|2021-06-04 11:40:00|159.84|157.44|160.64|158.24|160.64|158.24|159.84|157.44|0
1622807100000|2021-06-04 11:45:00|160.55|158.15|160.55|158.15|160.68|158.28|160.46|158.06|0
1622807400000|2021-06-04 11:50:00|160.5|158.1|159.83|157.43|160.5|158.1|159.83|157.43|0
1622807700000|2021-06-04 11:55:00|159.74|157.34|159.65|157.25|160.01|157.61|159.65|157.25|0
1622808000000|2021-06-04 12:00:00|159.61|157.21|159.11|156.71|159.92|157.52|158.85|156.45|0
1622808300000|2021-06-04 12:05:00|159.03|156.63|159.38|156.98|159.38|156.98|158.58|156.18|0
1622808600000|2021-06-04 12:10:00|159.47|157.07|159.73|157.33|159.82|157.42|159.2|156.8|0
1622808900000|2021-06-04 12:15:00|159.82|157.42|159.91|157.51|159.96|157.56|159.64|157.24|0
1622809200000|2021-06-04 12:20:00|159.82|157.42|159.91|157.51|160.53|158.13|159.73|157.33|0
1622809500000|2021-06-04 12:25:00|159.82|157.42|159.82|157.42|160.26|157.86|159.64|157.24|0
1622809800000|2021-06-04 12:30:00|159.37|156.97|154.78|152.38|159.37|156.97|153.91|151.51|0
1622810100000|2021-06-04 12:35:00|154.52|152.12|157.05|154.65|157.41|155.01|154.52|152.12|0
1622810400000|2021-06-04 12:40:00|156.97|154.57|155.47|153.07|157.32|154.92|155.47|153.07|0
1622810700000|2021-06-04 12:45:00|155.39|152.99|154.95|152.55|156.17|153.77|154.51|152.11|0
1622811000000|2021-06-04 12:50:00|155.12|152.72|154.68|152.28|155.47|153.07|154.51|152.11|0
1622811300000|2021-06-04 12:55:00|154.6|152.2|154.86|152.46|154.94|152.54|153.99|151.59|0
1622811600000|2021-06-04 13:00:00|154.73|152.33|154.16|151.76|155.12|152.72|153.99|151.59|0
1622811900000|2021-06-04 13:05:00|154.25|151.85|154.24|151.84|154.42|152.02|153.99|151.59|0
1622812200000|2021-06-04 13:10:00|154.16|151.76|154.5|152.1|154.76|152.36|153.98|151.58|0
1622812500000|2021-06-04 13:15:00|154.42|152.02|154.59|152.19|154.59|152.19|153.98|151.58|0
1622812800000|2021-06-04 13:20:00|154.5|152.1|154.5|152.1|154.59|152.19|154.24|151.84|0
1622813100000|2021-06-04 13:25:00|154.41|152.01|153.8|151.4|154.58|152.18|153.63|151.23|0
1622813400000|2021-06-04 13:30:00|153.89|151.49|153.45|151.05|153.98|151.58|152.42|150.02|0
1622813700000|2021-06-04 13:35:00|153.28|150.88|152.25|149.85|153.28|150.88|152.16|149.76|0
1622814000000|2021-06-04 13:40:00|152.07|149.67|151.81|149.41|152.25|149.85|151.39|148.99|0
1622814300000|2021-06-04 13:45:00|151.73|149.33|152.33|149.93|152.5|150.1|151.3|148.9|0
1622814600000|2021-06-04 13:50:00|152.24|149.84|153.1|150.7|153.1|150.7|152.16|149.76|0
1622814900000|2021-06-04 13:55:00|153.01|150.61|152.24|149.84|153.1|150.7|152.07|149.67|0
1622815200000|2021-06-04 14:00:00|152.15|149.75|151.38|148.98|152.15|149.75|150.87|148.47|0
1622815500000|2021-06-04 14:05:00|151.29|148.89|151.46|149.06|151.59|149.19|151.12|148.72|0
1622815800000|2021-06-04 14:10:00|151.38|148.98|151.2|148.8|151.38|148.98|150.95|148.55|0
1622816100000|2021-06-04 14:15:00|151.12|148.72|151.02|148.62|152.77|150.37|149.21|146.81|0
1622816400000|2021-06-04 14:20:00|150.94|148.54|150.77|148.37|151.45|149.05|150.68|148.28|0
1622816700000|2021-06-04 14:25:00|150.68|148.28|151.28|148.88|151.71|149.31|150.68|148.28|0
1622817000000|2021-06-04 14:30:00|151.19|148.79|151.06|148.66|151.36|148.96|150.76|148.36|0
1622817300000|2021-06-04 14:35:00|151.02|148.62|150.84|148.44|151.19|148.79|150.5|148.1|0
1622817600000|2021-06-04 14:40:00|150.76|148.36|151.01|148.61|151.1|148.7|149.91|147.51|0
1622817900000|2021-06-04 14:45:00|151.1|148.7|150.07|147.67|151.18|148.78|149.65|147.25|0
1622818200000|2021-06-04 14:50:00|149.99|147.59|149.9|147.5|150.07|147.67|149.73|147.33|0
1622818500000|2021-06-04 14:55:00|149.99|147.59|149.98|147.58|150.07|147.67|149.64|147.24|0
1622818800000|2021-06-04 15:00:00|149.9|147.5|149.64|147.24|150.07|147.67|149.56|147.16|0
1622819100000|2021-06-04 15:05:00|149.56|147.16|149.47|147.07|149.73|147.33|149.13|146.73|0
1622819400000|2021-06-04 15:10:00|149.38|146.98|149.55|147.15|149.55|147.15|149.13|146.73|0
1622819700000|2021-06-04 15:15:00|149.47|147.07|149.38|146.98|149.47|147.07|149.21|146.81|0
1622820000000|2021-06-04 15:20:00|149.3|146.9|149.21|146.81|149.38|146.98|149.12|146.72|0
1622820300000|2021-06-04 15:25:00|149.12|146.72|149.38|146.98|150.06|147.66|148.95|146.55|0
1622820600000|2021-06-04 15:30:00|149.46|147.06|149.63|147.23|149.72|147.32|149.29|146.89|0
1622820900000|2021-06-04 15:35:00|149.54|147.14|150.05|147.65|150.31|147.91|149.54|147.14|0
1622821200000|2021-06-04 15:40:00|149.97|147.57|149.63|147.23|150.22|147.82|149.63|147.23|0
1622821500000|2021-06-04 15:45:00|149.71|147.31|150.22|147.82|150.56|148.16|149.71|147.31|0
1622821800000|2021-06-04 15:50:00|150.3|147.9|150.64|148.24|150.69|148.29|150.13|147.73|0
1622822100000|2021-06-04 15:55:00|150.56|148.16|150.39|147.99|150.81|148.41|150.39|147.99|0
1622822400000|2021-06-04 16:00:00|150.3|147.9|150.64|148.24|150.64|148.24|150.22|147.82|0
1622822700000|2021-06-04 16:05:00|150.55|148.15|150.47|148.07|150.81|148.41|150.47|148.07|0
1622823000000|2021-06-04 16:10:00|150.38|147.98|149.95|147.55|150.38|147.98|149.95|147.55|0
1622823300000|2021-06-04 16:15:00|150.04|147.64|150.21|147.81|150.29|147.89|149.95|147.55|0
1622823600000|2021-06-04 16:20:00|150.25|147.85|150.04|147.64|150.34|147.94|150.04|147.64|0
1622823900000|2021-06-04 16:25:00|150.12|147.72|150.29|147.89|150.29|147.89|149.95|147.55|0
1622824200000|2021-06-04 16:30:00|150.12|147.72|149.69|147.29|150.12|147.72|149.69|147.29|0
1622824500000|2021-06-04 16:35:00|149.61|147.21|149.52|147.12|149.69|147.29|149.43|147.03|0
1622824800000|2021-06-04 16:40:00|149.6|147.2|149.77|147.37|149.77|147.37|149.43|147.03|0
1622825100000|2021-06-04 16:45:00|149.69|147.29|148.26|145.86|149.94|147.54|148.26|145.86|0
1622825400000|2021-06-04 16:50:00|148.18|145.78|148.17|145.77|148.43|146.03|148.09|145.69|0
1622825700000|2021-06-04 16:55:00|148.26|145.86|148.09|145.69|148.34|145.94|148|145.6|0
1622826000000|2021-06-04 17:00:00|148|145.6|148|145.6|148.09|145.69|147.58|145.18|0
1622826300000|2021-06-04 17:05:00|147.92|145.52|147.75|145.35|148.09|145.69|147.75|145.35|0
1622826600000|2021-06-04 17:10:00|147.66|145.26|147.83|145.43|147.83|145.43|147.57|145.17|0
1622826900000|2021-06-04 17:15:00|147.74|145.34|147.74|145.34|148|145.6|147.57|145.17|0
1622827200000|2021-06-04 17:20:00|148|145.6|148.16|145.76|148.42|146.02|147.91|145.51|0
1622827500000|2021-06-04 17:25:00|148.08|145.68|148.25|145.85|148.25|145.85|147.99|145.59|0
1622827800000|2021-06-04 17:30:00|148.16|145.76|147.65|145.25|148.16|145.76|147.65|145.25|0
1622828100000|2021-06-04 17:35:00|147.57|145.17|147.73|145.33|147.9|145.5|147.57|145.17|0
1622828400000|2021-06-04 17:40:00|147.65|145.25|147.14|144.74|147.65|145.25|147.14|144.74|0
1622828700000|2021-06-04 17:45:00|147.22|144.82|147.14|144.74|147.35|144.95|147.05|144.65|0
1622829000000|2021-06-04 17:50:00|147.22|144.82|147.05|144.65|147.31|144.91|147.05|144.65|0
1622829300000|2021-06-04 17:55:00|147.14|144.74|147.13|144.73|147.22|144.82|146.97|144.57|0
1622829600000|2021-06-04 18:00:00|147.05|144.65|146.8|144.4|147.13|144.73|146.71|144.31|0
1622829900000|2021-06-04 18:05:00|146.71|144.31|146.54|144.14|146.71|144.31|146.46|144.06|0
1622830200000|2021-06-04 18:10:00|146.46|144.06|146.62|144.22|146.71|144.31|146.37|143.97|0
1622830500000|2021-06-04 18:15:00|146.54|144.14|146.45|144.05|146.79|144.39|146.37|143.97|0
1622830800000|2021-06-04 18:20:00|146.54|144.14|146.54|144.14|146.54|144.14|146.28|143.88|0
1622831100000|2021-06-04 18:25:00|146.45|144.05|146.2|143.8|146.45|144.05|146.2|143.8|0
1622831400000|2021-06-04 18:30:00|146.28|143.88|145.82|143.42|146.28|143.88|145.61|143.21|0
1622831700000|2021-06-04 18:35:00|145.86|143.46|145.61|143.21|145.94|143.54|145.52|143.12|0
1622832000000|2021-06-04 18:40:00|145.57|143.17|145.52|143.12|145.77|143.37|145.52|143.12|0
1622832300000|2021-06-04 18:45:00|145.61|143.21|145.6|143.2|145.77|143.37|145.44|143.04|0
1622832600000|2021-06-04 18:50:00|145.69|143.29|145.77|143.37|145.94|143.54|145.6|143.2|0
1622832900000|2021-06-04 18:55:00|145.73|143.33|145.93|143.53|146.02|143.62|145.68|143.28|0
1622833200000|2021-06-04 19:00:00|146.02|143.62|146.1|143.7|146.19|143.79|145.81|143.41|0
1622833500000|2021-06-04 19:05:00|146.02|143.62|146.27|143.87|146.35|143.95|145.93|143.53|0
1622833800000|2021-06-04 19:10:00|146.18|143.78|146.35|143.95|146.43|144.03|145.93|143.53|0
1622834100000|2021-06-04 19:15:00|146.26|143.86|146.01|143.61|146.47|144.07|146.01|143.61|0
1622834400000|2021-06-04 19:20:00|146.09|143.69|146.01|143.61|146.18|143.78|145.92|143.52|0
1622834700000|2021-06-04 19:25:00|146.09|143.69|146.01|143.61|146.34|143.94|145.92|143.52|0
1622835000000|2021-06-04 19:30:00|146.09|143.69|145.92|143.52|146.34|143.94|145.92|143.52|0
1622835300000|2021-06-04 19:35:00|145.88|143.48|146.09|143.69|146.17|143.77|145.8|143.4|0
1622835600000|2021-06-04 19:40:00|146.17|143.77|145.41|143.01|146.25|143.85|145.41|143.01|0
1622835900000|2021-06-04 19:45:00|145.5|143.1|145.25|142.85|145.58|143.18|145.16|142.76|0
1622836200000|2021-06-04 19:50:00|145.16|142.76|144.83|142.43|145.25|142.85|144.49|142.09|0
1622836500000|2021-06-04 19:55:00|144.91|142.51|147.63|145.23|148.51|146.11|144.83|142.43|0
1622836800000|2021-06-04 20:00:00|147.47|145.07|148.05|145.65|148.22|145.82|147.47|145.07|0
1622837100000|2021-06-04 20:05:00|148.14|145.74|148.13|145.73|148.64|146.24|147.88|145.48|0
1622837400000|2021-06-04 20:10:00|148.22|145.82|148.34|145.94|148.47|146.07|148.05|145.65|0
1623049500000|2021-06-07 07:05:00|148.38|145.58|149.58|147.18|149.66|147.26|148.3|145.58|0
1623049800000|2021-06-07 07:10:00|149.66|147.26|150.17|147.77|150.52|148.12|149.58|147.18|0
1623050100000|2021-06-07 07:15:00|150.26|147.86|149.83|147.43|150.43|148.03|149.74|147.34|0
1623050400000|2021-06-07 07:20:00|149.91|147.51|149.14|146.74|149.91|147.51|149.14|146.74|0
1623050700000|2021-06-07 07:25:00|149.1|146.7|147.91|145.51|149.36|146.96|147.62|145.22|0
1623051000000|2021-06-07 07:30:00|147.87|145.47|147.95|145.55|148.21|145.81|147.61|145.21|0
1623051300000|2021-06-07 07:35:00|147.87|145.47|147.86|145.46|148.12|145.72|147.7|145.3|0
1623051600000|2021-06-07 07:40:00|147.82|145.42|148.03|145.63|148.2|145.8|147.82|145.42|0
1623051900000|2021-06-07 07:45:00|148.12|145.72|148.03|145.63|148.37|145.97|147.91|145.51|0
1623052200000|2021-06-07 07:50:00|148.07|145.67|148.11|145.71|148.45|146.05|147.99|145.59|0
1623052500000|2021-06-07 07:55:00|148.2|145.8|148.11|145.71|148.28|145.88|148.03|145.63|0
1623052800000|2021-06-07 08:00:00|148.03|145.63|148.28|145.88|148.45|146.05|148.03|145.63|0
1623053100000|2021-06-07 08:05:00|148.36|145.96|148.53|146.13|149.21|146.81|148.36|145.96|0
1623053400000|2021-06-07 08:10:00|148.45|146.05|148.19|145.79|148.7|146.3|147.94|145.54|0
1623053700000|2021-06-07 08:15:00|148.1|145.7|148.27|145.87|148.36|145.96|148.02|145.62|0
1623054000000|2021-06-07 08:20:00|148.36|145.96|148.36|145.96|148.7|146.3|148.27|145.87|0
1623054300000|2021-06-07 08:25:00|148.35|145.95|148.1|145.7|148.44|146.04|148.1|145.7|0
1623054600000|2021-06-07 08:30:00|148.18|145.78|148.1|145.7|148.35|145.95|148.1|145.7|0
1623054900000|2021-06-07 08:35:00|148.14|145.74|148.18|145.78|148.52|146.12|148.1|145.7|0
1623055200000|2021-06-07 08:40:00|148.26|145.86|148.01|145.61|148.35|145.95|147.92|145.52|0
1623055500000|2021-06-07 08:45:00|147.92|145.52|147.92|145.52|148.18|145.78|147.84|145.44|0
1623055800000|2021-06-07 08:50:00|147.84|145.44|147.33|144.93|147.92|145.52|147.33|144.93|0
1623056100000|2021-06-07 08:55:00|147.41|145.01|147.24|144.84|147.5|145.1|147.16|144.76|0
1623056400000|2021-06-07 09:00:00|147.28|144.88|147.41|145.01|147.58|145.18|147.16|144.76|0
1623056700000|2021-06-07 09:05:00|147.49|145.09|148.34|145.94|148.42|146.02|147.41|145.01|0
1623057000000|2021-06-07 09:10:00|148.25|145.85|148.76|146.36|149.1|146.7|148.25|145.85|0
1623057300000|2021-06-07 09:15:00|148.93|146.53|148.76|146.36|149.1|146.7|148.76|146.36|0
1623057600000|2021-06-07 09:20:00|148.84|146.44|148.84|146.44|148.84|146.44|148.42|146.02|0
1623057900000|2021-06-07 09:25:00|148.93|146.53|149.35|146.95|149.44|147.04|148.67|146.27|0
1623058200000|2021-06-07 09:30:00|149.44|147.04|148.58|146.18|149.57|147.17|148.58|146.18|0
1623058500000|2021-06-07 09:35:00|148.67|146.27|148.33|145.93|148.67|146.27|148.24|145.84|0
1623058800000|2021-06-07 09:40:00|148.24|145.84|148.32|145.92|148.58|146.18|148.24|145.84|0
1623059100000|2021-06-07 09:45:00|148.41|146.01|148.49|146.09|148.79|146.39|148.32|145.92|0
1623059400000|2021-06-07 09:50:00|148.41|146.01|148.32|145.92|148.58|146.18|148.32|145.92|0
1623059700000|2021-06-07 09:55:00|148.4|146|148.57|146.17|148.66|146.26|148.32|145.92|0
1623060000000|2021-06-07 10:00:00|148.74|146.34|148.49|146.09|148.83|146.43|148.49|146.09|0
1623060300000|2021-06-07 10:05:00|148.4|146|148.4|146|148.65|146.25|148.32|145.92|0
1623060600000|2021-06-07 10:10:00|148.31|145.91|148.31|145.91|148.4|146|148.14|145.74|0
1623060900000|2021-06-07 10:15:00|148.4|146|148.31|145.91|148.57|146.17|148.27|145.87|0
1623061200000|2021-06-07 10:20:00|148.22|145.82|148.22|145.82|148.39|145.99|148.14|145.74|0
1623061500000|2021-06-07 10:25:00|148.14|145.74|147.97|145.57|148.56|146.16|147.88|145.48|0
1623061800000|2021-06-07 10:30:00|147.88|145.48|147.37|144.97|148.01|145.61|147.37|144.97|0
1623062100000|2021-06-07 10:35:00|147.29|144.89|147.29|144.89|147.54|145.14|147.2|144.8|0
1623062400000|2021-06-07 10:40:00|147.37|144.97|147.12|144.72|147.37|144.97|147.03|144.63|0
1623062700000|2021-06-07 10:45:00|147.11|144.71|147.2|144.8|147.54|145.14|147.11|144.71|0
1623063000000|2021-06-07 10:50:00|147.24|144.84|147.45|145.05|147.62|145.22|147.2|144.8|0
1623063300000|2021-06-07 10:55:00|147.49|145.09|147.53|145.13|147.62|145.22|147.28|144.88|0
1623063600000|2021-06-07 11:00:00|147.28|144.88|146.43|144.03|147.28|144.88|146.31|143.91|0
1623063900000|2021-06-07 11:05:00|146.39|143.99|146.85|144.45|146.94|144.54|146.35|143.95|0
1623064200000|2021-06-07 11:10:00|146.9|144.5|146.77|144.37|146.98|144.58|146.68|144.28|0
1623064500000|2021-06-07 11:15:00|146.68|144.28|146.26|143.86|146.68|144.28|146.09|143.69|0
1623064800000|2021-06-07 11:20:00|146.22|143.82|146.22|143.82|146.26|143.86|145.84|143.44|0
1623065100000|2021-06-07 11:25:00|146.17|143.77|146.17|143.77|146.26|143.86|146.01|143.61|0
1623065400000|2021-06-07 11:30:00|146.09|143.69|146.34|143.94|146.51|144.11|146.09|143.69|0
1623065700000|2021-06-07 11:35:00|146.25|143.85|146.25|143.85|146.34|143.94|145.92|143.52|0
1623066000000|2021-06-07 11:40:00|146.17|143.77|146.08|143.68|146.25|143.85|145.91|143.51|0
1623066300000|2021-06-07 11:45:00|146.17|143.77|145.66|143.26|146.17|143.77|145.58|143.18|0
1623066600000|2021-06-07 11:50:00|145.58|143.18|145.49|143.09|145.58|143.18|145.08|142.68|0
1623066900000|2021-06-07 11:55:00|145.41|143.01|145.49|143.09|145.57|143.17|145.24|142.84|0
1623067200000|2021-06-07 12:00:00|145.41|143.01|145.66|143.26|145.74|143.34|145.41|143.01|0
1623067500000|2021-06-07 12:05:00|145.65|143.25|145.65|143.25|145.82|143.42|145.57|143.17|0
1623067800000|2021-06-07 12:10:00|145.74|143.34|145.74|143.34|145.9|143.5|145.65|143.25|0
1623068100000|2021-06-07 12:15:00|145.78|143.38|145.82|143.42|145.9|143.5|145.65|143.25|0
1623068400000|2021-06-07 12:20:00|145.73|143.33|145.98|143.58|145.98|143.58|145.65|143.25|0
1623068700000|2021-06-07 12:25:00|146.03|143.63|145.65|143.25|146.07|143.67|145.65|143.25|0
1623069000000|2021-06-07 12:30:00|145.69|143.29|145.23|142.83|145.69|143.29|144.89|142.49|0
1623069300000|2021-06-07 12:35:00|145.14|142.74|144.31|141.91|145.14|142.74|144.31|141.91|0
1623069600000|2021-06-07 12:40:00|144.39|141.99|144.64|142.24|144.72|142.32|144.31|141.91|0
1623069900000|2021-06-07 12:45:00|144.55|142.15|144.39|141.99|144.72|142.32|144.3|141.9|0
1623070200000|2021-06-07 12:50:00|144.47|142.07|144.38|141.98|144.55|142.15|144.22|141.82|0
1623070500000|2021-06-07 12:55:00|144.3|141.9|144.55|142.15|144.8|142.4|144.3|141.9|0
1623070800000|2021-06-07 13:00:00|144.63|142.23|144.88|142.48|144.96|142.56|144.63|142.23|0
1623071100000|2021-06-07 13:05:00|144.96|142.56|145.13|142.73|145.13|142.73|144.88|142.48|0
1623071400000|2021-06-07 13:10:00|145.21|142.81|145.38|142.98|145.46|143.06|145.13|142.73|0
1623071700000|2021-06-07 13:15:00|145.29|142.89|145.63|143.23|145.71|143.31|145.29|142.89|0
1623072000000|2021-06-07 13:20:00|145.54|143.14|145.29|142.89|145.63|143.23|145.29|142.89|0
1623072300000|2021-06-07 13:25:00|145.37|142.97|145.54|143.14|145.54|143.14|145.08|142.68|0
1623072600000|2021-06-07 13:30:00|145.29|142.89|145.54|143.14|145.87|143.47|145.12|142.72|0
1623072900000|2021-06-07 13:35:00|145.37|142.97|145.7|143.3|145.79|143.39|144.87|142.47|0
1623073200000|2021-06-07 13:40:00|145.79|143.39|145.7|143.3|146.2|143.8|145.2|142.8|0
1623073500000|2021-06-07 13:45:00|145.62|143.22|145.61|143.21|146.12|143.72|145.53|143.13|0
1623073800000|2021-06-07 13:50:00|145.53|143.13|147.21|144.81|147.55|145.15|145.45|143.05|0
1623074100000|2021-06-07 13:55:00|147.12|144.72|146.79|144.39|147.12|144.72|146.45|144.05|0
1623074400000|2021-06-07 14:00:00|146.87|144.47|148.05|145.65|148.22|145.82|146.87|144.47|0
1623074700000|2021-06-07 14:05:00|148.14|145.74|147.88|145.48|148.14|145.74|147.29|144.89|0
1623075000000|2021-06-07 14:10:00|147.96|145.56|148.3|145.9|148.47|146.07|147.54|145.14|0
1623075300000|2021-06-07 14:15:00|148.39|145.99|149.07|146.67|149.07|146.67|148.39|145.99|0
1623075600000|2021-06-07 14:20:00|149.15|146.75|148.38|145.98|149.15|146.75|148.13|145.73|0
1623075900000|2021-06-07 14:25:00|148.21|145.81|148.72|146.32|148.72|146.32|147.96|145.56|0
1623076200000|2021-06-07 14:30:00|148.64|146.24|149.06|146.66|149.15|146.75|148.55|146.15|0
1623076500000|2021-06-07 14:35:00|149.14|146.74|148.97|146.57|149.14|146.74|148.55|146.15|0
1623076800000|2021-06-07 14:40:00|148.89|146.49|148.97|146.57|149.14|146.74|148.67|146.27|0
1623077100000|2021-06-07 14:45:00|149.06|146.66|149.39|146.99|149.82|147.42|148.88|146.48|0
1623077400000|2021-06-07 14:50:00|149.31|146.91|149.05|146.65|149.57|147.17|148.88|146.48|0
1623077700000|2021-06-07 14:55:00|148.97|146.57|148.45|146.05|149.05|146.65|148.37|145.97|0
1623078000000|2021-06-07 15:00:00|148.37|145.97|148.62|146.22|148.71|146.31|148.2|145.8|0
1623078300000|2021-06-07 15:05:00|148.71|146.31|148.53|146.13|148.88|146.48|148.36|145.96|0
1623078600000|2021-06-07 15:10:00|148.62|146.22|148.02|145.62|148.62|146.22|147.77|145.37|0
1623078900000|2021-06-07 15:15:00|148.11|145.71|147.85|145.45|148.28|145.88|147.77|145.37|0
1623079200000|2021-06-07 15:20:00|147.94|145.54|148.7|146.3|148.95|146.55|147.81|145.41|0
1623079500000|2021-06-07 15:25:00|148.66|146.26|149.77|147.37|150.33|147.93|148.53|146.13|0
1623079800000|2021-06-07 15:30:00|149.85|147.45|150.19|147.79|150.28|147.88|149.77|147.37|0
1623080100000|2021-06-07 15:35:00|150.36|147.96|150.19|147.79|150.36|147.96|149.85|147.45|0
1623080400000|2021-06-07 15:40:00|150.28|147.88|150.1|147.7|150.53|148.13|149.93|147.53|0
1623080700000|2021-06-07 15:45:00|150.19|147.79|150.27|147.87|150.36|147.96|149.85|147.45|0
1623081000000|2021-06-07 15:50:00|150.19|147.79|150.19|147.79|150.36|147.96|149.93|147.53|0
1623081300000|2021-06-07 15:55:00|150.1|147.7|149.59|147.19|150.27|147.87|149.59|147.19|0
1623081600000|2021-06-07 16:00:00|149.5|147.1|149.5|147.1|149.76|147.36|149.16|146.76|0
1623081900000|2021-06-07 16:05:00|149.41|147.01|148.99|146.59|149.41|147.01|148.9|146.5|0
1623082200000|2021-06-07 16:10:00|148.94|146.54|148.64|146.24|148.99|146.59|148.56|146.16|0
1623082500000|2021-06-07 16:15:00|148.56|146.16|149.07|146.67|149.07|146.67|148.56|146.16|0
1623082800000|2021-06-07 16:20:00|148.98|146.58|149.15|146.75|149.15|146.75|148.98|146.58|0
1623083100000|2021-06-07 16:25:00|149.23|146.83|149.49|147.09|149.66|147.26|149.23|146.83|0
1623083400000|2021-06-07 16:30:00|149.4|147|149.32|146.92|149.66|147.26|149.23|146.83|0
1623083700000|2021-06-07 16:35:00|149.27|146.87|148.58|146.18|149.49|147.09|148.58|146.18|0
1623084000000|2021-06-07 16:40:00|148.5|146.1|148.41|146.01|148.67|146.27|148.24|145.84|0
1623084300000|2021-06-07 16:45:00|148.33|145.93|148.32|145.92|148.58|146.18|148.32|145.92|0
1623084600000|2021-06-07 16:50:00|148.41|146.01|148.15|145.75|148.41|146.01|148.07|145.67|0
1623084900000|2021-06-07 16:55:00|148.24|145.84|148.41|146.01|148.41|146.01|148.15|145.75|0
1623085200000|2021-06-07 17:00:00|148.32|145.92|148.4|146|148.58|146.18|148.07|145.67|0
1623085500000|2021-06-07 17:05:00|148.32|145.92|148.74|146.34|148.91|146.51|148.32|145.92|0
1623085800000|2021-06-07 17:10:00|148.66|146.26|149|146.6|149.34|146.94|148.57|146.17|0
1623086100000|2021-06-07 17:15:00|148.91|146.51|148.74|146.34|149.25|146.85|148.57|146.17|0
1623086400000|2021-06-07 17:20:00|148.82|146.42|148.74|146.34|148.82|146.42|148.48|146.08|0
1623086700000|2021-06-07 17:25:00|148.65|146.25|148.99|146.59|149.16|146.76|148.57|146.17|0
1623087000000|2021-06-07 17:30:00|149.07|146.67|148.82|146.42|149.07|146.67|148.56|146.16|0
1623087300000|2021-06-07 17:35:00|148.73|146.33|149.07|146.67|149.24|146.84|148.65|146.25|0
1623087600000|2021-06-07 17:40:00|148.99|146.59|149.32|146.92|149.5|147.1|148.99|146.59|0
1623087900000|2021-06-07 17:45:00|149.41|147.01|149.49|147.09|150.01|147.61|149.32|146.92|0
1623088200000|2021-06-07 17:50:00|149.41|147.01|149.41|147.01|149.66|147.26|149.32|146.92|0
1623088500000|2021-06-07 17:55:00|149.49|147.09|149.92|147.52|149.92|147.52|149.41|147.01|0
1623088800000|2021-06-07 18:00:00|150|147.6|149.74|147.34|150|147.6|149.49|147.09|0
1623089100000|2021-06-07 18:05:00|149.83|147.43|149.06|146.66|149.83|147.43|149.06|146.66|0
1623089400000|2021-06-07 18:10:00|149.14|146.74|149.06|146.66|149.31|146.91|148.97|146.57|0
1623089700000|2021-06-07 18:15:00|149.14|146.74|149.23|146.83|149.31|146.91|148.89|146.49|0
1623090000000|2021-06-07 18:20:00|149.14|146.74|149.31|146.91|149.31|146.91|148.88|146.48|0
1623090300000|2021-06-07 18:25:00|149.39|146.99|149.05|146.65|149.39|146.99|148.97|146.57|0
1623090600000|2021-06-07 18:30:00|149.1|146.7|148.88|146.48|149.22|146.82|148.79|146.39|0
1623090900000|2021-06-07 18:35:00|148.96|146.56|148.62|146.22|148.96|146.56|148.62|146.22|0
1623091200000|2021-06-07 18:40:00|148.71|146.31|148.62|146.22|148.79|146.39|148.45|146.05|0
1623091500000|2021-06-07 18:45:00|148.53|146.13|148.62|146.22|148.87|146.47|148.45|146.05|0
1623091800000|2021-06-07 18:50:00|148.53|146.13|148.19|145.79|148.62|146.22|148.15|145.75|0
1623092100000|2021-06-07 18:55:00|148.28|145.88|147.93|145.53|148.28|145.88|147.43|145.03|0
1623092400000|2021-06-07 19:00:00|147.85|145.45|147.34|144.94|147.93|145.53|147.34|144.94|0
1623092700000|2021-06-07 19:05:00|147.25|144.85|147.17|144.77|147.59|145.19|147.17|144.77|0
1623093000000|2021-06-07 19:10:00|147.25|144.85|147.17|144.77|147.47|145.07|147.08|144.68|0
1623093300000|2021-06-07 19:15:00|147.25|144.85|146.91|144.51|147.34|144.94|146.91|144.51|0
1623093600000|2021-06-07 19:20:00|146.96|144.56|146.66|144.26|147|144.6|146.57|144.17|0
1623093900000|2021-06-07 19:25:00|146.57|144.17|146.65|144.25|146.82|144.42|146.57|144.17|0
1623094200000|2021-06-07 19:30:00|146.57|144.17|146.99|144.59|146.99|144.59|146.49|144.09|0
1623094500000|2021-06-07 19:35:00|147.07|144.67|147.75|145.35|147.75|145.35|146.99|144.59|0
1623094800000|2021-06-07 19:40:00|147.83|145.43|147.66|145.26|147.83|145.43|147.16|144.76|0
1623095100000|2021-06-07 19:45:00|147.83|145.43|147.58|145.18|147.92|145.52|147.49|145.09|0
1623095400000|2021-06-07 19:50:00|147.07|144.67|145.28|142.88|147.24|144.84|145.11|142.71|0
1623095700000|2021-06-07 19:55:00|145.19|142.79|145.36|142.96|145.36|142.96|144.86|142.46|0
1623096000000|2021-06-07 20:00:00|145.11|142.71|146.09|143.69|146.09|143.69|145.02|142.62|0
1623096300000|2021-06-07 20:05:00|146.08|143.68|145.83|143.43|146.17|143.77|145.75|143.35|0
1623096600000|2021-06-07 20:10:00|145.92|143.52|146|143.6|146.13|143.73|145.91|143.51|0
1623096900000|2021-06-07 20:15:00|146.19|143.39|146.34|143.54|146.36|143.56|146.16|143.36|0
1623097200000|2021-06-07 20:20:00|146.31|143.51|145.65|142.85|146.33|143.53|145.65|142.85|0
1623097500000|2021-06-07 20:25:00|145.77|142.97|145.78|142.98|145.89|143.09|145.64|142.84|0
1623097800000|2021-06-07 20:30:00|146.24|143.44|145.98|143.18|146.24|143.44|145.81|143.01|0
1623098100000|2021-06-07 20:35:00|145.9|143.1|146.15|143.35|146.23|143.43|145.9|143.1|0
1623098400000|2021-06-07 20:40:00|146.23|143.43|146.15|143.35|146.23|143.43|145.98|143.18|0
1623098700000|2021-06-07 20:45:00|146.06|143.26|146.14|143.34|146.15|143.35|145.98|143.18|0
1623099000000|2021-06-07 20:50:00|146.06|143.26|145.97|143.17|146.06|143.26|145.89|143.09|0
1623099300000|2021-06-07 20:55:00|146.06|143.26|145.71|142.91|146.06|143.26|145.64|142.84|0
1623099600000|2021-06-07 21:00:00|145.83|143.03|145.77|142.97|145.83|143.03|145.74|142.94|0
1623099900000|2021-06-07 21:05:00|145.75|142.95|145.45|142.65|145.75|142.95|145.42|142.62|0
1623100200000|2021-06-07 21:10:00|145.47|142.67|145.58|142.78|145.58|142.78|145.43|142.63|0
1623100500000|2021-06-07 21:15:00|145.59|142.79|145.6|142.8|145.62|142.82|145.57|142.77|0
1623100800000|2021-06-07 21:20:00|145.57|142.77|145.72|142.92|145.79|142.99|145.55|142.75|0
1623101100000|2021-06-07 21:25:00|145.7|142.9|145.66|142.86|145.7|142.9|145.64|142.84|0
1623101400000|2021-06-07 21:30:00|145.62|142.82|145.69|142.89|145.71|142.91|145.59|142.79|0
1623101700000|2021-06-07 21:35:00|145.68|142.88|145.7|142.9|145.71|142.91|145.68|142.88|0
1623102000000|2021-06-07 21:40:00|145.68|142.88|145.69|142.89|145.69|142.89|145.61|142.81|0
1623102600000|2021-06-07 21:50:00|145.72|142.92|145.71|142.91|145.75|142.95|145.71|142.91|0
1623102900000|2021-06-07 21:55:00|145.7|142.9|145.67|142.87|145.7|142.9|145.67|142.87|0
1623103200000|2021-06-07 22:00:00|145.61|142.81|145.9|143.1|145.99|143.19|145.49|142.69|0
1623103500000|2021-06-07 22:05:00|145.82|143.02|146.15|143.35|146.24|143.44|145.82|143.02|0
1623103800000|2021-06-07 22:10:00|146.11|143.31|146.07|143.27|146.15|143.35|145.98|143.18|0
1623104100000|2021-06-07 22:15:00|146.15|143.35|146.15|143.35|146.23|143.43|145.98|143.18|0
1623104400000|2021-06-07 22:20:00|146.06|143.26|145.98|143.18|146.06|143.26|145.98|143.18|0
1623104700000|2021-06-07 22:25:00|146.02|143.22|146.06|143.26|146.06|143.26|145.98|143.18|0
1623105000000|2021-06-07 22:30:00|145.98|143.18|146.06|143.26|146.14|143.34|145.89|143.09|0
1623105300000|2021-06-07 22:35:00|146.14|143.34|146.06|143.26|146.31|143.51|145.97|143.17|0
1623105600000|2021-06-07 22:40:00|146.1|143.3|146.22|143.42|146.22|143.42|146.06|143.26|0
1623105900000|2021-06-07 22:45:00|146.18|143.38|146.39|143.59|146.39|143.59|146.14|143.34|0
1623106200000|2021-06-07 22:50:00|146.3|143.5|146.3|143.5|146.3|143.5|146.3|143.5|0
1623106500000|2021-06-07 22:55:00|146.35|143.55|146.38|143.58|146.39|143.59|146.3|143.5|0
1623106800000|2021-06-07 23:00:00|146.3|143.5|146.05|143.25|146.3|143.5|145.96|143.16|0
1623107100000|2021-06-07 23:05:00|146.09|143.29|146.3|143.5|146.34|143.54|146.05|143.25|0
1623107400000|2021-06-07 23:10:00|146.21|143.41|145.88|143.08|146.21|143.41|145.88|143.08|0
1623107700000|2021-06-07 23:15:00|145.92|143.12|145.79|142.99|146.13|143.33|145.71|142.91|0
1623108000000|2021-06-07 23:20:00|145.62|142.82|145.12|142.32|145.7|142.9|145.03|142.23|0
1623108300000|2021-06-07 23:25:00|145.2|142.4|145.45|142.65|145.53|142.73|145.12|142.32|0
1623108600000|2021-06-07 23:30:00|145.53|142.73|145.78|142.98|145.78|142.98|145.37|142.57|0
1623108900000|2021-06-07 23:35:00|145.7|142.9|145.78|142.98|145.87|143.07|145.62|142.82|0
1623109200000|2021-06-07 23:40:00|145.7|142.9|146.11|143.31|146.12|143.32|145.7|142.9|0
1623109500000|2021-06-07 23:45:00|146.03|143.23|146.03|143.23|146.2|143.4|145.95|143.15|0
1623109800000|2021-06-07 23:50:00|146.11|143.31|146.19|143.39|146.36|143.56|145.78|142.98|0
1623110100000|2021-06-07 23:55:00|146.11|143.31|146.11|143.31|146.28|143.48|146.11|143.31|0
1623110400000|2021-06-08 00:00:00|146.19|143.39|146.11|143.31|146.36|143.56|146.02|143.22|0
1623110700000|2021-06-08 00:05:00|146.02|143.22|145.35|142.55|146.07|143.27|145.27|142.47|0
1623111000000|2021-06-08 00:10:00|145.27|142.47|144.68|141.88|145.43|142.63|144.35|141.55|0
1623111300000|2021-06-08 00:15:00|144.6|141.8|144.51|141.71|144.76|141.96|144.18|141.38|0
1623111600000|2021-06-08 00:20:00|144.6|141.8|144.93|142.13|144.93|142.13|144.6|141.8|0
1623111900000|2021-06-08 00:25:00|144.84|142.04|144.84|142.04|145.09|142.29|144.84|142.04|0
1623112200000|2021-06-08 00:30:00|144.76|141.96|144.63|141.83|144.84|142.04|144.42|141.62|0
1623112500000|2021-06-08 00:35:00|144.59|141.79|144.67|141.87|144.67|141.87|144.42|141.62|0
1623112800000|2021-06-08 00:40:00|144.59|141.79|144.5|141.7|144.67|141.87|144.42|141.62|0
1623113100000|2021-06-08 00:45:00|144.42|141.62|144.33|141.53|144.59|141.79|144.33|141.53|0
1623113400000|2021-06-08 00:50:00|144.08|141.28|144.25|141.45|144.33|141.53|143.84|141.04|0
1623113700000|2021-06-08 00:55:00|144.21|141.41|144|141.2|144.41|141.61|143.92|141.12|0
1623114000000|2021-06-08 01:00:00|144.08|141.28|144|141.2|144.08|141.28|143.66|140.86|0
1623114300000|2021-06-08 01:05:00|143.91|141.11|143.58|140.78|143.91|141.11|143.5|140.7|0
1623114600000|2021-06-08 01:10:00|143.66|140.86|143.33|140.53|143.66|140.86|143.16|140.36|0
1623114900000|2021-06-08 01:15:00|143.25|140.45|143.58|140.78|143.58|140.78|143.16|140.36|0
1623115200000|2021-06-08 01:20:00|143.66|140.86|143.74|140.94|143.91|141.11|143.66|140.86|0
1623115500000|2021-06-08 01:25:00|143.7|140.9|143.9|141.1|144.15|141.35|143.66|140.86|0
1623115800000|2021-06-08 01:30:00|143.99|141.19|144.57|141.77|144.65|141.85|143.9|141.1|0
1623116100000|2021-06-08 01:35:00|144.61|141.81|144.4|141.6|144.61|141.81|144.23|141.43|0
1623116400000|2021-06-08 01:40:00|144.31|141.51|143.9|141.1|144.4|141.6|143.82|141.02|0
1623116700000|2021-06-08 01:45:00|143.86|141.06|143.9|141.1|144.06|141.26|143.73|140.93|0
1623117000000|2021-06-08 01:50:00|143.81|141.01|144.06|141.26|144.06|141.26|143.73|140.93|0
1623117300000|2021-06-08 01:55:00|144.14|141.34|144.1|141.3|144.23|141.43|143.98|141.18|0
1623117600000|2021-06-08 02:00:00|144.06|141.26|144.55|141.75|144.55|141.75|143.89|141.09|0
1623117900000|2021-06-08 02:05:00|144.51|141.71|144.05|141.25|144.55|141.75|143.97|141.17|0
1623118200000|2021-06-08 02:10:00|143.97|141.17|144.38|141.58|144.38|141.58|143.8|141|0
1623118500000|2021-06-08 02:15:00|144.3|141.5|144.47|141.67|144.63|141.83|144.22|141.42|0
1623118800000|2021-06-08 02:20:00|144.46|141.66|144.84|142.04|144.96|142.16|144.46|141.66|0
1623119100000|2021-06-08 02:25:00|144.88|142.08|145.13|142.33|145.21|142.41|144.8|142|0
1623119400000|2021-06-08 02:30:00|145.21|142.41|145.04|142.24|145.21|142.41|144.96|142.16|0
1623119700000|2021-06-08 02:35:00|145.09|142.29|145.38|142.58|145.38|142.58|144.96|142.16|0
1623120000000|2021-06-08 02:40:00|145.29|142.49|145.29|142.49|145.29|142.49|145.04|142.24|0
1623120300000|2021-06-08 02:45:00|145.37|142.57|145.12|142.32|145.46|142.66|145.12|142.32|0
1623120600000|2021-06-08 02:50:00|145.2|142.4|145.54|142.74|145.58|142.78|145.04|142.24|0
1623120900000|2021-06-08 02:55:00|145.58|142.78|145.95|143.15|146.12|143.32|145.54|142.74|0
1623121200000|2021-06-08 03:00:00|146.04|143.24|145.7|142.9|146.12|143.32|145.7|142.9|0
1623121500000|2021-06-08 03:05:00|145.78|142.98|145.45|142.65|145.78|142.98|145.45|142.65|0
1623121800000|2021-06-08 03:10:00|145.53|142.73|145.28|142.48|145.61|142.81|145.28|142.48|0
1623122100000|2021-06-08 03:15:00|145.36|142.56|145.61|142.81|145.61|142.81|145.28|142.48|0
1623122400000|2021-06-08 03:20:00|145.53|142.73|145.36|142.56|145.61|142.81|145.27|142.47|0
1623122700000|2021-06-08 03:25:00|145.44|142.64|145.1|142.3|145.44|142.64|145.02|142.22|0
1623123000000|2021-06-08 03:30:00|145.19|142.39|145.27|142.47|145.35|142.55|145.1|142.3|0
1623123300000|2021-06-08 03:35:00|145.35|142.55|145.1|142.3|145.35|142.55|145.1|142.3|0
1623123600000|2021-06-08 03:40:00|145.18|142.38|145.52|142.72|145.52|142.72|145.1|142.3|0
1623123900000|2021-06-08 03:45:00|145.6|142.8|145.93|143.13|146.1|143.3|145.6|142.8|0
1623124200000|2021-06-08 03:50:00|145.85|143.05|145.51|142.71|145.93|143.13|145.43|142.63|0
1623124500000|2021-06-08 03:55:00|145.43|142.63|145.51|142.71|145.68|142.88|145.43|142.63|0
1623124800000|2021-06-08 04:00:00|145.59|142.79|145.59|142.79|145.68|142.88|145.51|142.71|0
1623125100000|2021-06-08 04:05:00|145.55|142.75|145.67|142.87|145.68|142.88|145.43|142.63|0
1623125400000|2021-06-08 04:10:00|145.76|142.96|145.67|142.87|145.76|142.96|145.59|142.79|0
1623125700000|2021-06-08 04:15:00|145.59|142.79|145.34|142.54|145.59|142.79|145.34|142.54|0
1623126000000|2021-06-08 04:20:00|145.42|142.62|145.42|142.62|145.42|142.62|145.33|142.53|0
1623126300000|2021-06-08 04:25:00|145.33|142.53|145.33|142.53|145.42|142.62|145.25|142.45|0
1623126600000|2021-06-08 04:30:00|145.25|142.45|145.16|142.36|145.33|142.53|145.08|142.28|0
1623126900000|2021-06-08 04:35:00|145.25|142.45|145.41|142.61|145.41|142.61|145.24|142.44|0
1623127200000|2021-06-08 04:40:00|145.37|142.57|145.29|142.49|145.41|142.61|145.24|142.44|0
1623127500000|2021-06-08 04:45:00|145.33|142.53|145.24|142.44|145.41|142.61|145.24|142.44|0
1623127800000|2021-06-08 04:50:00|145.07|142.27|145.24|142.44|145.32|142.52|145.07|142.27|0
1623128100000|2021-06-08 04:55:00|145.32|142.52|145.15|142.35|145.32|142.52|145.07|142.27|0
1623128400000|2021-06-08 05:00:00|145.24|142.44|145.4|142.6|145.4|142.6|145.07|142.27|0
1623128700000|2021-06-08 05:05:00|145.49|142.69|145.23|142.43|145.49|142.69|145.23|142.43|0
1623129000000|2021-06-08 05:10:00|145.19|142.39|145.23|142.43|145.32|142.52|145.19|142.39|0
1623129300000|2021-06-08 05:15:00|145.15|142.35|145.31|142.51|145.31|142.51|145.15|142.35|0
1623129600000|2021-06-08 05:20:00|145.27|142.47|145.73|142.93|145.81|143.01|145.27|142.47|0
1623129900000|2021-06-08 05:25:00|145.81|143.01|145.73|142.93|145.9|143.1|145.56|142.76|0
1623130200000|2021-06-08 05:30:00|145.81|143.01|145.81|143.01|145.98|143.18|145.81|143.01|0
1623130500000|2021-06-08 05:35:00|145.72|142.92|145.56|142.76|145.81|143.01|145.47|142.67|0
1623130800000|2021-06-08 05:40:00|145.47|142.67|145.64|142.84|145.72|142.92|145.47|142.67|0
1623131100000|2021-06-08 05:45:00|145.72|142.92|145.97|143.17|145.97|143.17|145.72|142.92|0
1623131400000|2021-06-08 05:50:00|145.89|143.09|145.97|143.17|145.97|143.17|145.8|143|0
1623131700000|2021-06-08 05:55:00|145.88|143.08|145.97|143.17|146.01|143.21|145.8|143|0
1623132000000|2021-06-08 06:00:00|145.88|143.08|145.04|142.24|145.97|143.17|145.04|142.24|0
1623132300000|2021-06-08 06:05:00|144.96|142.16|145.04|142.24|145.13|142.33|144.79|141.99|0
1623132600000|2021-06-08 06:10:00|144.96|142.16|145.04|142.24|145.21|142.41|144.87|142.07|0
1623132900000|2021-06-08 06:15:00|145.12|142.32|145.71|142.91|145.71|142.91|145.12|142.32|0
1623133200000|2021-06-08 06:20:00|145.79|142.99|145.79|142.99|145.87|143.07|145.62|142.82|0
1623133500000|2021-06-08 06:25:00|145.87|143.07|145.79|142.99|145.96|143.16|145.7|142.9|0
1623133800000|2021-06-08 06:30:00|145.7|142.9|145.62|142.82|145.95|143.15|145.45|142.65|0
1623134100000|2021-06-08 06:35:00|145.7|142.9|145.53|142.73|145.7|142.9|145.53|142.73|0
1623134400000|2021-06-08 06:40:00|145.62|142.82|145.7|142.9|145.7|142.9|145.53|142.73|0
1623134700000|2021-06-08 06:45:00|145.74|142.94|146.03|143.23|146.12|143.32|145.7|142.9|0
1623135000000|2021-06-08 06:50:00|146.11|143.31|146.03|143.23|146.11|143.31|146.03|143.23|0
1623135300000|2021-06-08 06:55:00|146.11|143.31|145.78|142.98|146.11|143.31|145.78|142.98|0
1623135600000|2021-06-08 07:00:00|145.61|142.81|146.53|143.73|146.53|143.73|145.36|142.56|0
1623135900000|2021-06-08 07:05:00|146.25|143.85|146.24|143.84|146.33|143.93|145.49|143.09|0
1623136200000|2021-06-08 07:10:00|146.16|143.76|146.41|144.01|146.75|144.35|146.08|143.68|0
1623136500000|2021-06-08 07:15:00|146.58|144.18|146.32|143.92|146.92|144.52|146.16|143.76|0
1623136800000|2021-06-08 07:20:00|146.37|143.97|146.24|143.84|146.41|144.01|145.82|143.42|0
1623137100000|2021-06-08 07:25:00|146.32|143.92|145.98|143.58|146.57|144.17|145.9|143.5|0
1623137400000|2021-06-08 07:30:00|146.07|143.67|146.15|143.75|146.23|143.83|145.9|143.5|0
1623137700000|2021-06-08 07:35:00|146.11|143.71|146.7|144.3|146.82|144.42|146.11|143.71|0
1623138000000|2021-06-08 07:40:00|146.74|144.34|146.57|144.17|146.82|144.42|146.4|144|0
1623138300000|2021-06-08 07:45:00|146.65|144.25|146.48|144.08|146.74|144.34|146.31|143.91|0
1623138600000|2021-06-08 07:50:00|146.4|144|146.65|144.25|146.73|144.33|146.27|143.87|0
1623138900000|2021-06-08 07:55:00|146.61|144.21|146.39|143.99|146.65|144.25|146.39|143.99|0
1623139200000|2021-06-08 08:00:00|146.48|144.08|146.27|143.87|146.56|144.16|145.97|143.57|0
1623139500000|2021-06-08 08:05:00|146.31|143.91|146.64|144.24|146.73|144.33|146.22|143.82|0
1623139800000|2021-06-08 08:10:00|146.56|144.16|146.89|144.49|146.89|144.49|146.56|144.16|0
1623140100000|2021-06-08 08:15:00|146.81|144.41|146.38|143.98|146.81|144.41|146.3|143.9|0
1623140400000|2021-06-08 08:20:00|146.3|143.9|146.59|144.19|146.72|144.32|146.26|143.86|0
1623140700000|2021-06-08 08:25:00|146.55|144.15|146.55|144.15|146.89|144.49|146.43|144.03|0
1623141000000|2021-06-08 08:30:00|146.46|144.06|145.96|143.56|146.55|144.15|145.96|143.56|0
1623141300000|2021-06-08 08:35:00|146|143.6|146.04|143.64|146.29|143.89|145.96|143.56|0
1623141600000|2021-06-08 08:40:00|145.96|143.56|146.04|143.64|146.21|143.81|145.7|143.3|0
1623141900000|2021-06-08 08:45:00|146|143.6|145.87|143.47|146.04|143.64|145.7|143.3|0
1623142200000|2021-06-08 08:50:00|145.78|143.38|145.36|142.96|145.87|143.47|145.36|142.96|0
1623142500000|2021-06-08 08:55:00|145.41|143.01|145.36|142.96|145.53|143.13|145.28|142.88|0
1623142800000|2021-06-08 09:00:00|145.28|142.88|144.94|142.54|145.99|143.59|144.94|142.54|0
1623143100000|2021-06-08 09:05:00|144.9|142.5|144.35|141.95|144.9|142.5|144.35|141.95|0
1623143400000|2021-06-08 09:10:00|144.27|141.87|144.52|142.12|144.56|142.16|144.27|141.87|0
1623143700000|2021-06-08 09:15:00|144.35|141.95|144.43|142.03|144.43|142.03|144.1|141.7|0
1623144000000|2021-06-08 09:20:00|144.35|141.95|143.93|141.53|144.52|142.12|143.93|141.53|0
1623144300000|2021-06-08 09:25:00|143.85|141.45|144.18|141.78|144.43|142.03|143.81|141.41|0
1623144600000|2021-06-08 09:30:00|144.26|141.86|144.26|141.86|144.43|142.03|144.1|141.7|0
1623144900000|2021-06-08 09:35:00|144.34|141.94|144.42|142.02|144.59|142.19|144.18|141.78|0
1623145200000|2021-06-08 09:40:00|144.47|142.07|144.84|142.44|144.92|142.52|144.42|142.02|0
1623145500000|2021-06-08 09:45:00|144.76|142.36|144.59|142.19|144.84|142.44|144.09|141.69|0
1623145800000|2021-06-08 09:50:00|144.67|142.27|144.34|141.94|144.67|142.27|144.25|141.85|0
1623146100000|2021-06-08 09:55:00|144.25|141.85|144.42|142.02|144.5|142.1|144.17|141.77|0
1623146400000|2021-06-08 10:00:00|144.5|142.1|145.08|142.68|145.25|142.85|144.42|142.02|0
1623146700000|2021-06-08 10:05:00|145.17|142.77|145.29|142.89|145.5|143.1|144.66|142.26|0
1623147000000|2021-06-08 10:10:00|145.25|142.85|145.58|143.18|145.67|143.27|145.08|142.68|0
1623147300000|2021-06-08 10:15:00|145.67|143.27|149.02|146.62|149.02|146.62|145.67|143.27|0
1623147600000|2021-06-08 10:20:00|149.19|146.79|148.84|146.44|149.36|146.96|148.25|145.85|0
1623147900000|2021-06-08 10:25:00|148.93|146.53|149.27|146.87|150.3|147.9|148.59|146.19|0
1623148200000|2021-06-08 10:30:00|149.61|147.21|149.04|146.64|150.66|148.26|148.87|146.47|0
1623148500000|2021-06-08 10:35:00|149.12|146.72|145.79|143.39|149.12|146.72|145.45|143.05|0
1623148800000|2021-06-08 10:40:00|145.87|143.47|146.55|144.15|146.55|144.15|145.67|143.27|0
1623149100000|2021-06-08 10:45:00|146.29|143.89|145.7|143.3|146.38|143.98|145.7|143.3|0
1623149400000|2021-06-08 10:50:00|145.62|143.22|145.7|143.3|145.79|143.39|145.53|143.13|0
1623149700000|2021-06-08 10:55:00|145.62|143.22|145.32|142.92|145.7|143.3|145.03|142.63|0
1623150000000|2021-06-08 11:00:00|145.28|142.88|145.19|142.79|145.7|143.3|145.03|142.63|0
1623150300000|2021-06-08 11:05:00|145.11|142.71|144.44|142.04|145.19|142.79|144.36|141.96|0
1623150600000|2021-06-08 11:10:00|144.52|142.12|144.11|141.71|144.82|142.42|143.94|141.54|0
1623150900000|2021-06-08 11:15:00|144.02|141.62|144.35|141.95|144.44|142.04|143.94|141.54|0
1623151200000|2021-06-08 11:20:00|144.27|141.87|144.35|141.95|144.44|142.04|144.1|141.7|0
1623151500000|2021-06-08 11:25:00|144.39|141.99|144.52|142.12|144.6|142.2|144.1|141.7|0
1623151800000|2021-06-08 11:30:00|144.43|142.03|144.68|142.28|144.68|142.28|144.35|141.95|0
1623152100000|2021-06-08 11:35:00|144.6|142.2|144.1|141.7|144.6|142.2|144.1|141.7|0
1623152400000|2021-06-08 11:40:00|144.06|141.66|143.68|141.28|144.1|141.7|143.51|141.11|0
1623152700000|2021-06-08 11:45:00|143.64|141.24|143.84|141.44|143.93|141.53|143.51|141.11|0
1623153000000|2021-06-08 11:50:00|143.76|141.36|143.92|141.52|143.92|141.52|143.59|141.19|0
1623153300000|2021-06-08 11:55:00|143.97|141.57|143.59|141.19|144.01|141.61|143.51|141.11|0
1623153600000|2021-06-08 12:00:00|143.51|141.11|143.67|141.27|143.88|141.48|143.34|140.94|0
1623153900000|2021-06-08 12:05:00|143.63|141.23|143.67|141.27|143.75|141.35|143.34|140.94|0
1623154200000|2021-06-08 12:10:00|143.59|141.19|143.5|141.1|143.67|141.27|143.33|140.93|0
1623154500000|2021-06-08 12:15:00|143.58|141.18|142.67|140.27|143.58|141.18|142.67|140.27|0
1623154800000|2021-06-08 12:20:00|142.59|140.19|142.46|140.06|142.92|140.52|142.42|140.02|0
1623155100000|2021-06-08 12:25:00|142.42|140.02|143.31|140.91|144.8|142.4|142.26|139.86|0
1623155400000|2021-06-08 12:30:00|143.39|140.99|143.72|141.32|143.88|141.48|143.14|140.74|0
1623155700000|2021-06-08 12:35:00|143.8|141.4|143.72|141.32|143.8|141.4|143.47|141.07|0
1623156000000|2021-06-08 12:40:00|143.68|141.28|143.46|141.06|144.05|141.65|143.38|140.98|0
1623156300000|2021-06-08 12:45:00|143.55|141.15|144.21|141.81|144.21|141.81|143.3|140.9|0
1623156600000|2021-06-08 12:50:00|143.65|141.25|143.4|141|143.74|141.34|143.32|140.92|0
1623156900000|2021-06-08 12:55:00|143.32|140.92|143.4|141|143.57|141.17|143.15|140.75|0
1623157200000|2021-06-08 13:00:00|143.32|140.92|143.23|140.83|143.4|141|143.15|140.75|0
1623157500000|2021-06-08 13:05:00|143.19|140.79|143.15|140.75|143.32|140.92|142.98|140.58|0
1623157800000|2021-06-08 13:10:00|143.23|140.83|143.06|140.66|143.23|140.83|142.73|140.33|0
1623158100000|2021-06-08 13:15:00|142.98|140.58|142.98|140.58|143.06|140.66|142.9|140.5|0
1623158400000|2021-06-08 13:20:00|142.9|140.5|142.65|140.25|143.31|140.91|142.65|140.25|0
1623158700000|2021-06-08 13:25:00|142.73|140.33|142.98|140.58|142.98|140.58|142.56|140.16|0
1623159000000|2021-06-08 13:30:00|143.14|140.74|144.22|141.82|144.55|142.15|142.98|140.58|0
1623159300000|2021-06-08 13:35:00|144.3|141.9|144.47|142.07|144.97|142.57|144.22|141.82|0
1623159600000|2021-06-08 13:40:00|144.55|142.15|144.46|142.06|144.71|142.31|143.97|141.57|0
1623159900000|2021-06-08 13:45:00|144.38|141.98|145.46|143.06|145.46|143.06|143.88|141.48|0
1623160200000|2021-06-08 13:50:00|145.38|142.98|147.31|144.91|147.74|145.34|145.3|142.9|0
1623160500000|2021-06-08 13:55:00|147.4|145|147.82|145.42|148.08|145.68|147.06|144.66|0
1623160800000|2021-06-08 14:00:00|147.74|145.34|147.06|144.66|148.5|146.1|146.72|144.32|0
1623161100000|2021-06-08 14:05:00|147.23|144.83|146.63|144.23|147.39|144.99|146.55|144.15|0
1623161400000|2021-06-08 14:10:00|146.72|144.32|146.55|144.15|146.72|144.32|146.13|143.73|0
1623161700000|2021-06-08 14:15:00|146.46|144.06|146.97|144.57|147.26|144.86|146.46|144.06|0
1623162000000|2021-06-08 14:20:00|146.88|144.48|147.47|145.07|147.56|145.16|146.63|144.23|0
1623162300000|2021-06-08 14:25:00|147.3|144.9|147.3|144.9|147.73|145.33|146.96|144.56|0
1623162600000|2021-06-08 14:30:00|147.39|144.99|147.77|145.37|148.23|145.83|147.13|144.73|0
1623162900000|2021-06-08 14:35:00|147.81|145.41|148.06|145.66|148.15|145.75|147.6|145.2|0
1623163200000|2021-06-08 14:40:00|147.97|145.57|146.7|144.3|147.97|145.57|146.45|144.05|0
1623163500000|2021-06-08 14:45:00|146.62|144.22|146.7|144.3|146.87|144.47|146.28|143.88|0
1623163800000|2021-06-08 14:50:00|146.79|144.39|147.21|144.81|147.21|144.81|146.11|143.71|0
1623164100000|2021-06-08 14:55:00|147.12|144.72|147.29|144.89|147.71|145.31|147.04|144.64|0
1623164400000|2021-06-08 15:00:00|147.2|144.8|147.71|145.31|147.71|145.31|146.28|143.88|0
1623164700000|2021-06-08 15:05:00|147.46|145.06|146.36|143.96|147.71|145.31|146.36|143.96|0
1623165000000|2021-06-08 15:10:00|146.44|144.04|148.73|146.33|148.73|146.33|146.44|144.04|0
1623165300000|2021-06-08 15:15:00|148.81|146.41|150.54|148.14|150.55|148.15|146.64|144.24|0
1623165600000|2021-06-08 15:20:00|150.63|148.23|152.01|149.61|152.7|150.3|150.54|148.14|0
1623165900000|2021-06-08 15:25:00|151.92|149.52|150.97|148.57|152.61|150.21|150.62|148.22|0
1623166200000|2021-06-08 15:30:00|149.36|146.96|150.2|147.8|151.06|148.66|149.27|146.87|0
1623166500000|2021-06-08 15:35:00|150.29|147.89|149.02|146.62|151.14|148.74|148.59|146.19|0
1623166800000|2021-06-08 15:40:00|149.11|146.71|146.89|144.49|149.79|147.39|146.89|144.49|0
1623167100000|2021-06-08 15:45:00|146.81|144.41|146.72|144.32|146.98|144.58|146.38|143.98|0
1623167400000|2021-06-08 15:50:00|146.64|144.24|146.63|144.23|147.23|144.83|146.3|143.9|0
1623167700000|2021-06-08 15:55:00|146.72|144.32|146.38|143.98|146.8|144.4|146.04|143.64|0
1623168000000|2021-06-08 16:00:00|146.46|144.06|145.96|143.56|146.63|144.23|145.87|143.47|0
1623168300000|2021-06-08 16:05:00|145.92|143.52|145.37|142.97|145.96|143.56|145.2|142.8|0
1623168600000|2021-06-08 16:10:00|145.45|143.05|145.03|142.63|145.78|143.38|145.03|142.63|0
1623168900000|2021-06-08 16:15:00|145.11|142.71|145.03|142.63|145.36|142.96|144.86|142.46|0
1623169200000|2021-06-08 16:20:00|144.94|142.54|145.36|142.96|145.7|143.3|144.94|142.54|0
1623169500000|2021-06-08 16:25:00|145.4|143|144.94|142.54|145.78|143.38|144.94|142.54|0
1623169800000|2021-06-08 16:30:00|144.85|142.45|144.43|142.03|144.94|142.54|144.31|141.91|0
1623170100000|2021-06-08 16:35:00|144.52|142.12|144.93|142.53|144.93|142.53|144.43|142.03|0
1623170400000|2021-06-08 16:40:00|144.85|142.45|144.68|142.28|145.02|142.62|144.6|142.2|0
1623170700000|2021-06-08 16:45:00|144.77|142.37|144.6|142.2|145.27|142.87|144.6|142.2|0
1623171000000|2021-06-08 16:50:00|144.51|142.11|144.76|142.36|144.76|142.36|144.43|142.03|0
1623171300000|2021-06-08 16:55:00|144.84|142.44|144.15|141.75|147.74|145.34|144.07|141.67|0
1623171600000|2021-06-08 17:00:00|144.24|141.84|144.07|141.67|144.4|142|144.07|141.67|0
1623171900000|2021-06-08 17:05:00|144.15|141.75|144.07|141.67|144.32|141.92|144.07|141.67|0
1623172200000|2021-06-08 17:10:00|144.11|141.71|144.69|142.29|144.69|142.29|143.98|141.58|0
1623172500000|2021-06-08 17:15:00|144.65|142.25|144.9|142.5|144.9|142.5|144.48|142.08|0
1623172800000|2021-06-08 17:20:00|144.81|142.41|144.98|142.58|144.98|142.58|144.48|142.08|0
1623173100000|2021-06-08 17:25:00|144.9|142.5|145.31|142.91|145.31|142.91|144.73|142.33|0
1623173400000|2021-06-08 17:30:00|145.4|143|144.85|142.45|145.4|143|144.72|142.32|0
1623173700000|2021-06-08 17:35:00|144.89|142.49|144.64|142.24|144.98|142.58|144.47|142.07|0
1623174000000|2021-06-08 17:40:00|144.72|142.32|144.05|141.65|144.81|142.41|143.89|141.49|0
1623174300000|2021-06-08 17:45:00|144.14|141.74|144.51|142.11|144.64|142.24|144.05|141.65|0
1623174600000|2021-06-08 17:50:00|144.55|142.15|144.97|142.57|145.3|142.9|144.38|141.98|0
1623174900000|2021-06-08 17:55:00|145.05|142.65|145.3|142.9|145.39|142.99|145.05|142.65|0
1623175200000|2021-06-08 18:00:00|145.22|142.82|144.96|142.56|145.47|143.07|144.88|142.48|0
1623175500000|2021-06-08 18:05:00|144.88|142.48|144.63|142.23|144.88|142.48|144.54|142.14|0
1623175800000|2021-06-08 18:10:00|144.71|142.31|144.88|142.48|145.04|142.64|144.46|142.06|0
1623176100000|2021-06-08 18:15:00|144.96|142.56|144.87|142.47|145.13|142.73|144.54|142.14|0
1623176400000|2021-06-08 18:20:00|144.92|142.52|144.45|142.05|145.13|142.73|144.33|141.93|0
1623176700000|2021-06-08 18:25:00|144.37|141.97|144.08|141.68|144.54|142.14|144.03|141.63|0
1623177000000|2021-06-08 18:30:00|144.03|141.63|144.2|141.8|144.45|142.05|143.95|141.55|0
1623177300000|2021-06-08 18:35:00|144.28|141.88|144.36|141.96|144.53|142.13|144.2|141.8|0
1623177600000|2021-06-08 18:40:00|144.45|142.05|144.53|142.13|144.61|142.21|144.2|141.8|0
1623177900000|2021-06-08 18:45:00|144.61|142.21|144.11|141.71|144.78|142.38|144.07|141.67|0
1623178200000|2021-06-08 18:50:00|144.15|141.75|144.11|141.71|144.44|142.04|144.11|141.71|0
1623178500000|2021-06-08 18:55:00|144.02|141.62|143.52|141.12|144.11|141.71|143.36|140.96|0
1623178800000|2021-06-08 19:00:00|143.44|141.04|143.1|140.7|143.52|141.12|143.1|140.7|0
1623179100000|2021-06-08 19:05:00|143.19|140.79|143.19|140.79|143.6|141.2|143.19|140.79|0
1623179400000|2021-06-08 19:10:00|143.27|140.87|143.18|140.78|143.43|141.03|143.1|140.7|0
1623179700000|2021-06-08 19:15:00|143.27|140.87|143.18|140.78|143.35|140.95|143.1|140.7|0
1623180000000|2021-06-08 19:20:00|143.1|140.7|143.6|141.2|143.76|141.36|142.93|140.53|0
1623180300000|2021-06-08 19:25:00|143.68|141.28|143.68|141.28|144.1|141.7|143.43|141.03|0
1623180600000|2021-06-08 19:30:00|143.84|141.44|143.84|141.44|143.93|141.53|143.43|141.03|0
1623180900000|2021-06-08 19:35:00|143.93|141.53|144.01|141.61|144.09|141.69|143.51|141.11|0
1623181200000|2021-06-08 19:40:00|144.09|141.69|144.09|141.69|144.42|142.02|143.75|141.35|0
1623181500000|2021-06-08 19:45:00|144.17|141.77|144.59|142.19|144.67|142.27|144.09|141.69|0
1623181800000|2021-06-08 19:50:00|143.59|141.19|144.17|141.77|144.5|142.1|143.59|141.19|0
1623182100000|2021-06-08 19:55:00|144.08|141.68|144.84|142.44|145|142.6|144.08|141.68|0
1623182400000|2021-06-08 20:00:00|145|142.6|145.08|142.68|145.17|142.77|144.92|142.52|0
1623182700000|2021-06-08 20:05:00|145.17|142.77|145|142.6|145.17|142.77|145|142.6|0
1623183000000|2021-06-08 20:10:00|145.04|142.64|146.24|143.84|146.28|143.88|145.04|142.64|0
1623183300000|2021-06-08 20:15:00|146.35|143.55|146.17|143.37|146.35|143.55|146.12|143.32|0
1623183600000|2021-06-08 20:20:00|146.18|143.38|146.06|143.26|146.19|143.39|146.06|143.26|0
1623183900000|2021-06-08 20:25:00|146.08|143.28|146.11|143.31|146.21|143.41|146.08|143.28|0
1623184200000|2021-06-08 20:30:00|146.35|143.55|146.6|143.8|146.68|143.88|146.34|143.54|0
1623184500000|2021-06-08 20:35:00|146.51|143.71|146.59|143.79|146.76|143.96|146.43|143.63|0
1623184800000|2021-06-08 20:40:00|146.51|143.71|146.85|144.05|147.1|144.3|146.51|143.71|0
1623185100000|2021-06-08 20:45:00|146.93|144.13|146.93|144.13|147.01|144.21|146.84|144.04|0
1623185400000|2021-06-08 20:50:00|147.01|144.21|147.01|144.21|147.1|144.3|146.93|144.13|0
1623185700000|2021-06-08 20:55:00|146.93|144.13|146.5|143.7|147.01|144.21|146.33|143.53|0
1623186000000|2021-06-08 21:00:00|146.53|143.73|146.53|143.73|146.58|143.78|146.5|143.7|0
1623186300000|2021-06-08 21:05:00|146.54|143.74|146.53|143.73|146.57|143.77|146.52|143.72|0
1623186600000|2021-06-08 21:10:00|146.54|143.74|146.59|143.79|146.59|143.79|146.54|143.74|0
1623186900000|2021-06-08 21:15:00|146.57|143.77|146.57|143.77|146.57|143.77|146.57|143.77|0
1623187200000|2021-06-08 21:20:00|146.55|143.75|146.57|143.77|146.57|143.77|146.55|143.75|0
1623187500000|2021-06-08 21:25:00|146.56|143.76|146.56|143.76|146.56|143.76|146.54|143.74|0
1623187800000|2021-06-08 21:30:00|146.58|143.78|146.56|143.76|146.58|143.78|146.54|143.74|0
1623188100000|2021-06-08 21:35:00|146.59|143.79|146.59|143.79|146.59|143.79|146.54|143.74|0
1623188400000|2021-06-08 21:40:00|146.61|143.81|146.61|143.81|146.61|143.81|146.6|143.8|0
1623188700000|2021-06-08 21:45:00|146.45|143.65|146.45|143.65|146.45|143.65|146.45|143.65|0
1623189000000|2021-06-08 21:50:00|146.5|143.7|146.56|143.76|146.59|143.79|146.5|143.7|0
1623189300000|2021-06-08 21:55:00|146.5|143.7|146.48|143.68|146.56|143.76|146.48|143.68|0
1623189600000|2021-06-08 22:00:00|146.31|143.51|147.02|144.22|147.02|144.22|146.31|143.51|0
1623189900000|2021-06-08 22:05:00|146.94|144.14|147.19|144.39|147.27|144.47|146.85|144.05|0
1623190200000|2021-06-08 22:10:00|147.11|144.31|146.68|143.88|147.19|144.39|146.68|143.88|0
1623190500000|2021-06-08 22:15:00|146.6|143.8|146.68|143.88|146.68|143.88|146.43|143.63|0
1623190800000|2021-06-08 22:20:00|146.6|143.8|146.26|143.46|146.6|143.8|146.26|143.46|0
1623191100000|2021-06-08 22:25:00|146.34|143.54|146.17|143.37|146.34|143.54|146.09|143.29|0
1623191400000|2021-06-08 22:30:00|146.09|143.29|146.17|143.37|146.25|143.45|146|143.2|0
1623191700000|2021-06-08 22:35:00|146.25|143.45|146.25|143.45|146.25|143.45|146.08|143.28|0
1623192000000|2021-06-08 22:40:00|146.17|143.37|146.42|143.62|146.42|143.62|146.17|143.37|0
1623192300000|2021-06-08 22:45:00|146.33|143.53|146.16|143.36|146.33|143.53|146.08|143.28|0
1623192600000|2021-06-08 22:50:00|146.08|143.28|145.99|143.19|146.16|143.36|145.91|143.11|0
1623192900000|2021-06-08 22:55:00|145.91|143.11|145.91|143.11|145.99|143.19|145.91|143.11|0
1623193200000|2021-06-08 23:00:00|145.82|143.02|145.91|143.11|145.99|143.19|145.82|143.02|0
1623193500000|2021-06-08 23:05:00|145.99|143.19|145.9|143.1|145.99|143.19|145.82|143.02|0
1623193800000|2021-06-08 23:10:00|145.99|143.19|145.9|143.1|145.99|143.19|145.82|143.02|0
1623194100000|2021-06-08 23:15:00|146.07|143.27|145.65|142.85|146.07|143.27|145.56|142.76|0
1623194400000|2021-06-08 23:20:00|145.69|142.89|145.81|143.01|145.9|143.1|145.65|142.85|0
1623194700000|2021-06-08 23:25:00|145.9|143.1|146.32|143.52|146.4|143.6|145.73|142.93|0
1623195000000|2021-06-08 23:30:00|146.23|143.43|145.81|143.01|146.31|143.51|145.81|143.01|0
1623195300000|2021-06-08 23:35:00|145.98|143.18|145.72|142.92|145.98|143.18|145.56|142.76|0
1623195600000|2021-06-08 23:40:00|145.68|142.88|146.14|143.34|146.27|143.47|145.56|142.76|0
1623195900000|2021-06-08 23:45:00|146.06|143.26|145.72|142.92|146.14|143.34|145.64|142.84|0
1623196200000|2021-06-08 23:50:00|145.8|143|145.89|143.09|146.14|143.34|145.8|143|0
1623196500000|2021-06-08 23:55:00|145.85|143.05|146.14|143.34|146.14|143.34|145.8|143|0
1623196800000|2021-06-09 00:00:00|146.39|143.59|146.51|143.71|146.72|143.92|145.72|142.92|0
1623197100000|2021-06-09 00:05:00|146.64|143.84|146.47|143.67|146.72|143.92|146.26|143.46|0
1623197400000|2021-06-09 00:10:00|146.38|143.58|145.96|143.16|146.55|143.75|145.88|143.08|0
1623197700000|2021-06-09 00:15:00|145.88|143.08|146.13|143.33|146.63|143.83|145.88|143.08|0
1623198000000|2021-06-09 00:20:00|146.04|143.24|145.29|142.49|146.13|143.33|145.2|142.4|0
1623198300000|2021-06-09 00:25:00|145.37|142.57|145.2|142.4|145.54|142.74|145.12|142.32|0
1623198600000|2021-06-09 00:30:00|145.29|142.49|145.12|142.32|145.37|142.57|144.95|142.15|0
1623198900000|2021-06-09 00:35:00|145.2|142.4|145.7|142.9|145.78|142.98|145.2|142.4|0
1623199200000|2021-06-09 00:40:00|145.62|142.82|145.78|142.98|146.03|143.23|145.62|142.82|0
1623199500000|2021-06-09 00:45:00|145.87|143.07|145.78|142.98|145.95|143.15|145.61|142.81|0
1623199800000|2021-06-09 00:50:00|145.7|142.9|145.61|142.81|145.7|142.9|145.36|142.56|0
1623200100000|2021-06-09 00:55:00|145.65|142.85|145.44|142.64|145.69|142.89|145.36|142.56|0
1623200400000|2021-06-09 01:00:00|145.36|142.56|145.61|142.81|145.82|143.02|145.36|142.56|0
1623200700000|2021-06-09 01:05:00|145.52|142.72|145.86|143.06|146.11|143.31|145.52|142.72|0
1623201000000|2021-06-09 01:10:00|145.94|143.14|145.77|142.97|146.02|143.22|145.77|142.97|0
1623201300000|2021-06-09 01:15:00|145.85|143.05|146.02|143.22|146.02|143.22|145.77|142.97|0
1623201600000|2021-06-09 01:20:00|145.94|143.14|146.35|143.55|146.61|143.81|145.94|143.14|0
1623201900000|2021-06-09 01:25:00|146.44|143.64|146.52|143.72|146.6|143.8|146.35|143.55|0
1623202200000|2021-06-09 01:30:00|146.6|143.8|146.35|143.55|147.19|144.39|146.35|143.55|0
1623202500000|2021-06-09 01:35:00|146.27|143.47|146.26|143.46|146.6|143.8|145.93|143.13|0
1623202800000|2021-06-09 01:40:00|146.31|143.51|145.97|143.17|146.6|143.8|145.93|143.13|0
1623203100000|2021-06-09 01:45:00|145.93|143.13|145.92|143.12|146.01|143.21|145.59|142.79|0
1623203400000|2021-06-09 01:50:00|145.84|143.04|146.01|143.21|146.26|143.46|145.84|143.04|0
1623203700000|2021-06-09 01:55:00|145.97|143.17|145.75|142.95|146.01|143.21|145.67|142.87|0
1623204000000|2021-06-09 02:00:00|145.67|142.87|145.92|143.12|146|143.2|145.67|142.87|0
1623204300000|2021-06-09 02:05:00|146|143.2|146.08|143.28|146.08|143.28|145.79|142.99|0
1623204600000|2021-06-09 02:10:00|146.17|143.37|146.17|143.37|146.17|143.37|145.91|143.11|0
1623204900000|2021-06-09 02:15:00|146.08|143.28|146.25|143.45|146.33|143.53|146.08|143.28|0
1623205200000|2021-06-09 02:20:00|146.33|143.53|146.33|143.53|146.41|143.61|146.16|143.36|0
1623205500000|2021-06-09 02:25:00|146.25|143.45|146.24|143.44|146.41|143.61|146.16|143.36|0
1623205800000|2021-06-09 02:30:00|146.16|143.36|146.41|143.61|146.41|143.61|145.91|143.11|0
1623206100000|2021-06-09 02:35:00|146.33|143.53|146.16|143.36|146.58|143.78|146.16|143.36|0
1623206400000|2021-06-09 02:40:00|146.12|143.32|145.99|143.19|146.24|143.44|145.9|143.1|0
1623206700000|2021-06-09 02:45:00|145.82|143.02|145.82|143.02|145.9|143.1|145.73|142.93|0
1623207000000|2021-06-09 02:50:00|145.9|143.1|145.77|142.97|145.98|143.18|145.73|142.93|0
1623207300000|2021-06-09 02:55:00|145.73|142.93|145.39|142.59|145.73|142.93|145.39|142.59|0
1623207600000|2021-06-09 03:00:00|145.31|142.51|145.47|142.67|145.64|142.84|145.31|142.51|0
1623207900000|2021-06-09 03:05:00|145.56|142.76|145.39|142.59|145.64|142.84|145.39|142.59|0
1623208200000|2021-06-09 03:10:00|145.35|142.55|145.3|142.5|145.35|142.55|145.1|142.3|0
1623208500000|2021-06-09 03:15:00|145.22|142.42|145.55|142.75|145.55|142.75|145.22|142.42|0
1623208800000|2021-06-09 03:20:00|145.6|142.8|145.72|142.92|145.97|143.17|145.6|142.8|0
1623209100000|2021-06-09 03:25:00|145.8|143|145.8|143|145.8|143|145.63|142.83|0
1623209400000|2021-06-09 03:30:00|145.72|142.92|145.71|142.91|145.8|143|145.71|142.91|0
1623209700000|2021-06-09 03:35:00|145.63|142.83|145.63|142.83|145.8|143|145.63|142.83|0
1623210000000|2021-06-09 03:40:00|145.54|142.74|145.79|142.99|145.88|143.08|145.54|142.74|0
1623210300000|2021-06-09 03:45:00|145.71|142.91|145.96|143.16|145.96|143.16|145.71|142.91|0
1623210600000|2021-06-09 03:50:00|146.04|143.24|145.87|143.07|146.13|143.33|145.87|143.07|0
1623210900000|2021-06-09 03:55:00|145.96|143.16|145.96|143.16|145.96|143.16|145.79|142.99|0
1623211200000|2021-06-09 04:00:00|146.04|143.24|145.87|143.07|146.12|143.32|145.87|143.07|0
1623211500000|2021-06-09 04:05:00|145.83|143.03|145.95|143.15|146.04|143.24|145.79|142.99|0
1623211800000|2021-06-09 04:10:00|146.04|143.24|145.95|143.15|146.2|143.4|145.87|143.07|0
1623212100000|2021-06-09 04:15:00|146.03|143.23|146.2|143.4|146.37|143.57|145.95|143.15|0
1623212400000|2021-06-09 04:20:00|146.12|143.32|146.03|143.23|146.2|143.4|146.03|143.23|0
1623212700000|2021-06-09 04:25:00|146.11|143.31|146.03|143.23|146.11|143.31|145.95|143.15|0
1623213000000|2021-06-09 04:30:00|145.94|143.14|146.03|143.23|146.11|143.31|145.94|143.14|0
1623213300000|2021-06-09 04:35:00|146.11|143.31|146.28|143.48|146.36|143.56|146.03|143.23|0
1623213600000|2021-06-09 04:40:00|146.19|143.39|146.19|143.39|146.36|143.56|146.19|143.39|0
1623213900000|2021-06-09 04:45:00|146.27|143.47|146.27|143.47|146.36|143.56|146.19|143.39|0
1623214200000|2021-06-09 04:50:00|146.19|143.39|146.19|143.39|146.36|143.56|146.19|143.39|0
1623214500000|2021-06-09 04:55:00|146.27|143.47|146.18|143.38|146.27|143.47|146.18|143.38|0
1623214800000|2021-06-09 05:00:00|146.27|143.47|146.35|143.55|146.44|143.64|146.18|143.38|0
1623215100000|2021-06-09 05:05:00|146.27|143.47|146.18|143.38|146.35|143.55|146.1|143.3|0
1623215400000|2021-06-09 05:10:00|146.1|143.3|146.57|143.77|146.65|143.85|146.09|143.29|0
1623215700000|2021-06-09 05:15:00|146.48|143.68|146.4|143.6|146.48|143.68|146.15|143.35|0
1623216000000|2021-06-09 05:20:00|146.31|143.51|146.14|143.34|146.4|143.6|146.06|143.26|0
1623216300000|2021-06-09 05:25:00|146.23|143.43|146.14|143.34|146.23|143.43|145.97|143.17|0
1623216600000|2021-06-09 05:30:00|146.22|143.42|146.56|143.76|146.64|143.84|146.22|143.42|0
1623216900000|2021-06-09 05:35:00|146.64|143.84|146.89|144.09|146.89|144.09|146.56|143.76|0
1623217200000|2021-06-09 05:40:00|146.81|144.01|146.64|143.84|146.89|144.09|146.55|143.75|0
1623217500000|2021-06-09 05:45:00|146.72|143.92|146.89|144.09|146.89|144.09|146.64|143.84|0
1623217800000|2021-06-09 05:50:00|146.97|144.17|146.72|143.92|146.97|144.17|146.63|143.83|0
1623218100000|2021-06-09 05:55:00|146.63|143.83|146.72|143.92|146.72|143.92|146.46|143.66|0
1623218400000|2021-06-09 06:00:00|146.8|144|146.8|144|146.88|144.08|146.55|143.75|0
1623218700000|2021-06-09 06:05:00|146.71|143.91|147.05|144.25|147.13|144.33|146.71|143.91|0
1623219000000|2021-06-09 06:10:00|147.13|144.33|147.22|144.42|147.39|144.59|147.05|144.25|0
1623219300000|2021-06-09 06:15:00|147.3|144.5|147.3|144.5|147.47|144.67|147.21|144.41|0
1623219600000|2021-06-09 06:20:00|147.38|144.58|146.87|144.07|147.38|144.58|146.87|144.07|0
1623219900000|2021-06-09 06:25:00|146.96|144.16|147.04|144.24|147.13|144.33|146.87|144.07|0
1623220200000|2021-06-09 06:30:00|146.96|144.16|146.95|144.15|147.21|144.41|146.95|144.15|0
1623220500000|2021-06-09 06:35:00|147.04|144.24|146.53|143.73|147.04|144.24|146.45|143.65|0
1623220800000|2021-06-09 06:40:00|146.45|143.65|146.45|143.65|146.78|143.98|146.45|143.65|0
1623221100000|2021-06-09 06:45:00|146.36|143.56|146.57|143.77|146.61|143.81|146.36|143.56|0
1623221400000|2021-06-09 06:50:00|146.53|143.73|146.69|143.89|146.78|143.98|146.53|143.73|0
1623221700000|2021-06-09 06:55:00|146.61|143.81|146.36|143.56|146.69|143.89|146.36|143.56|0
1623222000000|2021-06-09 07:00:00|146.44|143.64|146.69|143.89|147.03|144.23|146.36|143.56|0
1623222300000|2021-06-09 07:05:00|146.49|144.09|146.07|143.67|146.49|144.09|145.98|143.58|0
1623222600000|2021-06-09 07:10:00|146.15|143.75|146.32|143.92|146.65|144.25|146.15|143.75|0
1623222900000|2021-06-09 07:15:00|146.23|143.83|146.23|143.83|146.4|144|145.98|143.58|0
1623223200000|2021-06-09 07:20:00|146.15|143.75|146.06|143.66|146.15|143.75|145.9|143.5|0
1623223500000|2021-06-09 07:25:00|145.98|143.58|145.6|143.2|145.98|143.58|145.47|143.07|0
1623223800000|2021-06-09 07:30:00|145.56|143.16|145.05|142.65|145.64|143.24|144.97|142.57|0
1623224100000|2021-06-09 07:35:00|145.01|142.61|145.14|142.74|145.3|142.9|144.97|142.57|0
1623224400000|2021-06-09 07:40:00|145.05|142.65|145.55|143.15|145.64|143.24|145.05|142.65|0
1623224700000|2021-06-09 07:45:00|145.51|143.11|145.63|143.23|145.63|143.23|145.47|143.07|0
1623225000000|2021-06-09 07:50:00|145.72|143.32|146.22|143.82|146.22|143.82|145.63|143.23|0
1623225300000|2021-06-09 07:55:00|146.13|143.73|146.38|143.98|146.64|144.24|146.13|143.73|0
1623225600000|2021-06-09 08:00:00|146.3|143.9|145.63|143.23|146.38|143.98|145.63|143.23|0
1623225900000|2021-06-09 08:05:00|145.71|143.31|145.37|142.97|145.88|143.48|145.29|142.89|0
1623226200000|2021-06-09 08:10:00|145.29|142.89|145.12|142.72|145.46|143.06|144.96|142.56|0
1623226500000|2021-06-09 08:15:00|145.2|142.8|145.29|142.89|145.62|143.22|145.2|142.8|0
1623226800000|2021-06-09 08:20:00|145.2|142.8|145.45|143.05|145.54|143.14|145.12|142.72|0
1623227100000|2021-06-09 08:25:00|145.37|142.97|145.62|143.22|145.7|143.3|145.37|142.97|0
1623227400000|2021-06-09 08:30:00|145.53|143.13|145.28|142.88|145.7|143.3|145.28|142.88|0
1623227700000|2021-06-09 08:35:00|145.36|142.96|145.03|142.63|145.36|142.96|144.7|142.3|0
1623228000000|2021-06-09 08:40:00|145.11|142.71|145.11|142.71|145.28|142.88|144.94|142.54|0
1623228300000|2021-06-09 08:45:00|145.19|142.79|145.11|142.71|145.28|142.88|145.02|142.62|0
1623228600000|2021-06-09 08:50:00|145.02|142.62|144.94|142.54|145.02|142.62|144.77|142.37|0
1623228900000|2021-06-09 08:55:00|144.98|142.58|145.1|142.7|145.1|142.7|144.85|142.45|0
1623229200000|2021-06-09 09:00:00|145.06|142.66|145.1|142.7|145.19|142.79|145.02|142.62|0
1623229500000|2021-06-09 09:05:00|145.18|142.78|145.94|143.54|146.02|143.62|145.18|142.78|0
1623229800000|2021-06-09 09:10:00|146.02|143.62|146.27|143.87|146.52|144.12|145.68|143.28|0
1623230100000|2021-06-09 09:15:00|146.35|143.95|145.98|143.58|146.52|144.12|145.85|143.45|0
1623230400000|2021-06-09 09:20:00|146.02|143.62|145.51|143.11|146.06|143.66|145.43|143.03|0
1623230700000|2021-06-09 09:25:00|145.55|143.15|145.76|143.36|145.85|143.45|145.55|143.15|0
1623231000000|2021-06-09 09:30:00|145.68|143.28|145.76|143.36|145.93|143.53|145.59|143.19|0
1623231300000|2021-06-09 09:35:00|145.67|143.27|145.42|143.02|145.76|143.36|145.34|142.94|0
1623231600000|2021-06-09 09:40:00|145.34|142.94|145.92|143.52|146.01|143.61|145.34|142.94|0
1623231900000|2021-06-09 09:45:00|145.97|143.57|145.75|143.35|146.26|143.86|145.67|143.27|0
1623232200000|2021-06-09 09:50:00|145.8|143.4|145.67|143.27|145.84|143.44|145.58|143.18|0
1623232500000|2021-06-09 09:55:00|145.75|143.35|145.66|143.26|145.75|143.35|145.58|143.18|0
1623232800000|2021-06-09 10:00:00|145.71|143.31|145.33|142.93|145.71|143.31|145.24|142.84|0
1623233100000|2021-06-09 10:05:00|145.24|142.84|145.41|143.01|145.58|143.18|145.24|142.84|0
1623233400000|2021-06-09 10:10:00|145.49|143.09|145.58|143.18|145.74|143.34|145.41|143.01|0
1623233700000|2021-06-09 10:15:00|145.62|143.22|145.91|143.51|145.99|143.59|145.62|143.22|0
1623234000000|2021-06-09 10:20:00|145.82|143.42|145.74|143.34|146.07|143.67|145.74|143.34|0
1623234300000|2021-06-09 10:25:00|145.65|143.25|145.95|143.55|145.99|143.59|145.49|143.09|0
1623234600000|2021-06-09 10:30:00|145.99|143.59|145.73|143.33|145.99|143.59|145.65|143.25|0
1623234900000|2021-06-09 10:35:00|145.65|143.25|145.73|143.33|145.82|143.42|145.48|143.08|0
1623235200000|2021-06-09 10:40:00|145.65|143.25|145.31|142.91|145.65|143.25|145.23|142.83|0
1623235500000|2021-06-09 10:45:00|145.23|142.83|145.14|142.74|145.23|142.83|145.06|142.66|0
1623235800000|2021-06-09 10:50:00|145.23|142.83|145.48|143.08|145.56|143.16|145.23|142.83|0
1623236100000|2021-06-09 10:55:00|145.56|143.16|144.97|142.57|145.64|143.24|144.89|142.49|0
1623236400000|2021-06-09 11:00:00|145.06|142.66|145.05|142.65|145.14|142.74|144.89|142.49|0
1623236700000|2021-06-09 11:05:00|144.97|142.57|144.8|142.4|144.97|142.57|144.47|142.07|0
1623237000000|2021-06-09 11:10:00|144.84|142.44|145.47|143.07|145.64|143.24|144.84|142.44|0
1623237300000|2021-06-09 11:15:00|145.38|142.98|145.55|143.15|145.55|143.15|145.13|142.73|0
1623237600000|2021-06-09 11:20:00|145.47|143.07|144.8|142.4|145.51|143.11|144.63|142.23|0
1623237900000|2021-06-09 11:25:00|144.71|142.31|145.21|142.81|145.21|142.81|144.71|142.31|0
1623238200000|2021-06-09 11:30:00|145.29|142.89|146.63|144.23|146.8|144.4|145.29|142.89|0
1623238500000|2021-06-09 11:35:00|146.55|144.15|145.96|143.56|146.72|144.32|145.96|143.56|0
1623238800000|2021-06-09 11:40:00|145.88|143.48|145.12|142.72|145.88|143.48|145.12|142.72|0
1623239100000|2021-06-09 11:45:00|145.2|142.8|145.12|142.72|145.29|142.89|145.04|142.64|0
1623239400000|2021-06-09 11:50:00|145.04|142.64|144.2|141.8|145.04|142.64|144.12|141.72|0
1623239700000|2021-06-09 11:55:00|144.12|141.72|144.12|141.72|144.28|141.88|143.95|141.55|0
1623240000000|2021-06-09 12:00:00|144.03|141.63|144.53|142.13|144.61|142.21|144.03|141.63|0
1623240300000|2021-06-09 12:05:00|144.61|142.21|143.72|141.32|144.61|142.21|143.64|141.24|0
1623240600000|2021-06-09 12:10:00|143.81|141.41|143.47|141.07|143.89|141.49|143.31|140.91|0
1623240900000|2021-06-09 12:15:00|143.39|140.99|144.22|141.82|144.39|141.99|143.31|140.91|0
1623241200000|2021-06-09 12:20:00|144.14|141.74|144.3|141.9|144.47|142.07|144.05|141.65|0
1623241500000|2021-06-09 12:25:00|144.38|141.98|144.05|141.65|144.38|141.98|144.05|141.65|0
1623241800000|2021-06-09 12:30:00|144.13|141.73|143.55|141.15|144.13|141.73|143.55|141.15|0
1623242100000|2021-06-09 12:35:00|143.47|141.07|143.38|140.98|143.51|141.11|142.89|140.49|0
1623242400000|2021-06-09 12:40:00|143.42|141.02|143.38|140.98|143.59|141.19|143.21|140.81|0
1623242700000|2021-06-09 12:45:00|143.46|141.06|143.46|141.06|143.71|141.31|143.38|140.98|0
1623243000000|2021-06-09 12:50:00|143.54|141.14|143.46|141.06|143.71|141.31|143.37|140.97|0
1623243300000|2021-06-09 12:55:00|143.54|141.14|143.54|141.14|143.54|141.14|143.29|140.89|0
1623243600000|2021-06-09 13:00:00|143.5|141.1|143.37|140.97|143.62|141.22|143.29|140.89|0
1623243900000|2021-06-09 13:05:00|143.29|140.89|143.29|140.89|143.37|140.97|143.12|140.72|0
1623244200000|2021-06-09 13:10:00|143.2|140.8|143.45|141.05|143.62|141.22|143.2|140.8|0
1623244500000|2021-06-09 13:15:00|143.37|140.97|143.45|141.05|143.58|141.18|143.37|140.97|0
1623244800000|2021-06-09 13:20:00|143.53|141.13|143.2|140.8|143.7|141.3|143.2|140.8|0
1623245100000|2021-06-09 13:25:00|143.28|140.88|142.7|140.3|143.53|141.13|142.62|140.22|0
1623245400000|2021-06-09 13:30:00|142.78|140.38|143.69|141.29|143.77|141.37|142.62|140.22|0
1623245700000|2021-06-09 13:35:00|143.61|141.21|144.27|141.87|144.27|141.87|143.03|140.63|0
1623246000000|2021-06-09 13:40:00|144.44|142.04|143.81|141.41|144.86|142.46|143.6|141.2|0
1623246300000|2021-06-09 13:45:00|143.85|141.45|144.18|141.78|144.35|141.95|142.61|140.21|0
1623246600000|2021-06-09 13:50:00|144.35|141.95|144.77|142.37|145.19|142.79|144.27|141.87|0
1623246900000|2021-06-09 13:55:00|144.6|142.2|144.01|141.61|144.6|142.2|143.76|141.36|0
1623247200000|2021-06-09 14:00:00|143.76|141.36|144.59|142.19|144.59|142.19|143.39|140.99|0
1623247500000|2021-06-09 14:05:00|144.43|142.03|144.76|142.36|144.84|142.44|144.09|141.69|0
1623247800000|2021-06-09 14:10:00|144.84|142.44|144.93|142.53|145.09|142.69|144.59|142.19|0
1623248100000|2021-06-09 14:15:00|145.01|142.61|144.42|142.02|145.51|143.11|144.42|142.02|0
1623248400000|2021-06-09 14:20:00|144.51|142.11|144.5|142.1|144.92|142.52|143.84|141.44|0
1623248700000|2021-06-09 14:25:00|144.42|142.02|143.67|141.27|144.67|142.27|143.67|141.27|0
1623249000000|2021-06-09 14:30:00|143.59|141.19|143.75|141.35|143.92|141.52|143.46|141.06|0
1623249300000|2021-06-09 14:35:00|143.67|141.27|143.58|141.18|144.08|141.68|143.5|141.1|0
1623249600000|2021-06-09 14:40:00|143.5|141.1|143.58|141.18|143.91|141.51|143.17|140.77|0
1623249900000|2021-06-09 14:45:00|143.5|141.1|143.74|141.34|144.08|141.68|143.08|140.68|0
1623250200000|2021-06-09 14:50:00|143.66|141.26|143.83|141.43|144.33|141.93|143.58|141.18|0
1623250500000|2021-06-09 14:55:00|143.74|141.34|143.82|141.42|143.91|141.51|143.33|140.93|0
1623250800000|2021-06-09 15:00:00|143.91|141.51|143.24|140.84|143.91|141.51|143.16|140.76|0
1623251100000|2021-06-09 15:05:00|143.16|140.76|143.32|140.92|143.57|141.17|143.16|140.76|0
1623251400000|2021-06-09 15:10:00|143.24|140.84|143.65|141.25|143.65|141.25|143.24|140.84|0
1623251700000|2021-06-09 15:15:00|143.73|141.33|143.15|140.75|143.73|141.33|142.99|140.59|0
1623252000000|2021-06-09 15:20:00|143.07|140.67|143.32|140.92|143.48|141.08|142.99|140.59|0
1623252300000|2021-06-09 15:25:00|143.23|140.83|144.03|141.63|144.59|142.19|143.23|140.83|0
1623252600000|2021-06-09 15:30:00|144.2|141.8|144.61|142.21|144.86|142.46|144.2|141.8|0
1623252900000|2021-06-09 15:35:00|144.57|142.17|144.69|142.29|145.03|142.63|144.57|142.17|0
1623253200000|2021-06-09 15:40:00|144.65|142.25|144.78|142.38|144.86|142.46|144.61|142.21|0
1623253500000|2021-06-09 15:45:00|144.86|142.46|144.69|142.29|144.94|142.54|144.52|142.12|0
1623253800000|2021-06-09 15:50:00|144.61|142.21|145.44|143.04|145.44|143.04|144.52|142.12|0
1623254100000|2021-06-09 15:55:00|145.48|143.08|145.52|143.12|146.45|144.05|145.35|142.95|0
1623254400000|2021-06-09 16:00:00|145.61|143.21|145.44|143.04|145.86|143.46|145.35|142.95|0
1623254700000|2021-06-09 16:05:00|145.35|142.95|145.35|142.95|145.69|143.29|145.27|142.87|0
1623255000000|2021-06-09 16:10:00|145.43|143.03|145.35|142.95|145.68|143.28|145.35|142.95|0
1623255300000|2021-06-09 16:15:00|145.43|143.03|145.6|143.2|145.85|143.45|145.43|143.03|0
1623255600000|2021-06-09 16:20:00|145.51|143.11|145.26|142.86|145.51|143.11|145.09|142.69|0
1623255900000|2021-06-09 16:25:00|145.18|142.78|145.01|142.61|145.3|142.9|144.92|142.52|0
1623256200000|2021-06-09 16:30:00|145.09|142.69|144.76|142.36|145.09|142.69|144.76|142.36|0
1623256500000|2021-06-09 16:35:00|144.84|142.44|144.67|142.27|144.92|142.52|144.67|142.27|0
1623256800000|2021-06-09 16:40:00|144.75|142.35|144.75|142.35|144.84|142.44|144.59|142.19|0
1623257100000|2021-06-09 16:45:00|144.83|142.43|144.83|142.43|144.92|142.52|144.67|142.27|0
1623257400000|2021-06-09 16:50:00|144.75|142.35|144.66|142.26|144.92|142.52|144.5|142.1|0
1623257700000|2021-06-09 16:55:00|144.75|142.35|144.66|142.26|144.83|142.43|144.58|142.18|0
1623258000000|2021-06-09 17:00:00|144.58|142.18|144.41|142.01|144.66|142.26|144.24|141.84|0
1623258300000|2021-06-09 17:05:00|144.49|142.09|144.49|142.09|144.74|142.34|144.33|141.93|0
1623258600000|2021-06-09 17:10:00|144.57|142.17|144.82|142.42|144.82|142.42|144.49|142.09|0
1623258900000|2021-06-09 17:15:00|144.91|142.51|144.32|141.92|144.99|142.59|144.07|141.67|0
1623259200000|2021-06-09 17:20:00|144.24|141.84|144.15|141.75|144.24|141.84|143.9|141.5|0
1623259500000|2021-06-09 17:25:00|144.24|141.84|144.32|141.92|144.32|141.92|144.07|141.67|0
1623259800000|2021-06-09 17:30:00|144.4|142|144.15|141.75|144.65|142.25|144.15|141.75|0
1623260100000|2021-06-09 17:35:00|144.23|141.83|144.69|142.29|144.98|142.58|144.15|141.75|0
1623260400000|2021-06-09 17:40:00|144.73|142.33|144.98|142.58|145.4|143|144.73|142.33|0
1623260700000|2021-06-09 17:45:00|145.06|142.66|144.73|142.33|145.14|142.74|144.73|142.33|0
1623261000000|2021-06-09 17:50:00|144.64|142.24|144.72|142.32|144.89|142.49|144.56|142.16|0
1623261300000|2021-06-09 17:55:00|144.68|142.28|145.06|142.66|145.06|142.66|144.47|142.07|0
1623261600000|2021-06-09 18:00:00|144.97|142.57|144.72|142.32|144.97|142.57|144.39|141.99|0
1623261900000|2021-06-09 18:05:00|144.8|142.4|145.3|142.9|145.35|142.95|144.55|142.15|0
1623262200000|2021-06-09 18:10:00|145.22|142.82|145.05|142.65|145.3|142.9|144.97|142.57|0
1623262500000|2021-06-09 18:15:00|145.13|142.73|145.21|142.81|145.3|142.9|144.96|142.56|0
1623262800000|2021-06-09 18:20:00|145.3|142.9|144.96|142.56|145.3|142.9|144.8|142.4|0
1623263100000|2021-06-09 18:25:00|145.05|142.65|144.38|141.98|145.05|142.65|144.29|141.89|0
1623263400000|2021-06-09 18:30:00|144.46|142.06|144.46|142.06|144.54|142.14|144.21|141.81|0
1623263700000|2021-06-09 18:35:00|144.37|141.97|145.04|142.64|145.12|142.72|144.29|141.89|0
1623264000000|2021-06-09 18:40:00|144.96|142.56|145.29|142.89|145.29|142.89|144.87|142.47|0
1623264300000|2021-06-09 18:45:00|145.25|142.85|145.54|143.14|145.62|143.22|145.04|142.64|0
1623264600000|2021-06-09 18:50:00|145.62|143.22|145.62|143.22|145.87|143.47|145.45|143.05|0
1623264900000|2021-06-09 18:55:00|145.7|143.3|145.62|143.22|145.79|143.39|145.28|142.88|0
1623265200000|2021-06-09 19:00:00|145.7|143.3|145.95|143.55|146.12|143.72|145.62|143.22|0
1623265500000|2021-06-09 19:05:00|146.03|143.63|146.2|143.8|146.28|143.88|145.7|143.3|0
1623265800000|2021-06-09 19:10:00|146.12|143.72|147.12|144.72|147.12|144.72|145.37|142.97|0
1623266100000|2021-06-09 19:15:00|147.04|144.64|147.26|144.86|147.26|144.86|146.78|144.38|0
1623266400000|2021-06-09 19:20:00|147.09|144.69|147.76|145.36|147.93|145.53|147.01|144.61|0
1623266700000|2021-06-09 19:25:00|147.68|145.28|148.69|146.29|148.69|146.29|147.68|145.28|0
1623267000000|2021-06-09 19:30:00|148.78|146.38|148.44|146.04|149.12|146.72|148.01|145.61|0
1623267300000|2021-06-09 19:35:00|148.35|145.95|148.52|146.12|148.69|146.29|148.27|145.87|0
1623267600000|2021-06-09 19:40:00|148.6|146.2|149.45|147.05|149.54|147.14|148.43|146.03|0
1623267900000|2021-06-09 19:45:00|149.62|147.22|149.28|146.88|149.62|147.22|148.77|146.37|0
1623268200000|2021-06-09 19:50:00|149.37|146.97|149.02|146.62|149.62|147.22|148.43|146.03|0
1623268500000|2021-06-09 19:55:00|148.85|146.45|149.87|147.47|150.04|147.64|148.68|146.28|0
1623268800000|2021-06-09 20:00:00|149.45|147.05|149.02|146.62|149.45|147.05|148.77|146.37|0
1623269100000|2021-06-09 20:05:00|148.93|146.53|148.93|146.53|149.27|146.87|148.85|146.45|0
1623269400000|2021-06-09 20:10:00|148.85|146.45|148.55|146.15|148.85|146.45|148.34|145.94|0
1623269700000|2021-06-09 20:15:00|148.74|145.94|148.68|145.88|148.8|146|148.62|145.82|0
1623270000000|2021-06-09 20:20:00|148.66|145.86|148.58|145.78|148.7|145.9|148.39|145.59|0
1623270300000|2021-06-09 20:25:00|148.56|145.76|148.67|145.87|148.68|145.88|148.56|145.76|0
1623270600000|2021-06-09 20:30:00|148.66|145.86|148.74|145.94|148.83|146.03|148.57|145.77|0
1623270900000|2021-06-09 20:35:00|148.66|145.86|148.74|145.94|148.74|145.94|148.49|145.69|0
1623271200000|2021-06-09 20:40:00|148.66|145.86|148.65|145.85|148.74|145.94|148.57|145.77|0
1623271500000|2021-06-09 20:45:00|148.57|145.77|148.74|145.94|148.82|146.02|148.57|145.77|0
1623271800000|2021-06-09 20:50:00|148.82|146.02|148.73|145.93|148.82|146.02|148.65|145.85|0
1623272100000|2021-06-09 20:55:00|148.65|145.85|148.65|145.85|148.82|146.02|148.48|145.68|0
1623272400000|2021-06-09 21:00:00|148.64|145.84|148.7|145.9|148.7|145.9|148.55|145.75|0
1623272700000|2021-06-09 21:05:00|148.66|145.86|148.66|145.86|148.68|145.88|148.62|145.82|0
1623273000000|2021-06-09 21:10:00|148.71|145.91|148.57|145.77|148.72|145.92|148.57|145.77|0
1623273300000|2021-06-09 21:15:00|148.54|145.74|148.75|145.95|148.82|146.02|148.54|145.74|0
1623273600000|2021-06-09 21:20:00|148.82|146.02|148.78|145.98|148.82|146.02|148.64|145.84|0
1623273900000|2021-06-09 21:25:00|148.79|145.99|148.71|145.91|148.86|146.06|148.7|145.9|0
1623274200000|2021-06-09 21:30:00|148.69|145.89|148.82|146.02|148.86|146.06|148.69|145.89|0
1623274500000|2021-06-09 21:35:00|148.81|146.01|148.79|145.99|148.85|146.05|148.74|145.94|0
1623274800000|2021-06-09 21:40:00|148.78|145.98|148.73|145.93|148.79|145.99|148.68|145.88|0
1623275100000|2021-06-09 21:45:00|148.66|145.86|148.66|145.86|148.7|145.9|148.6|145.8|0
1623275400000|2021-06-09 21:50:00|148.64|145.84|148.64|145.84|148.66|145.86|148.64|145.84|0
1623275700000|2021-06-09 21:55:00|148.63|145.83|148.69|145.89|148.69|145.89|148.6|145.8|0
1623276000000|2021-06-09 22:00:00|148.45|145.65|148.15|145.35|148.45|145.65|148.07|145.27|0
1623276300000|2021-06-09 22:05:00|148.24|145.44|148.49|145.69|148.66|145.86|148.15|145.35|0
1623276600000|2021-06-09 22:10:00|148.41|145.61|148.32|145.52|148.41|145.61|148.24|145.44|0
1623276900000|2021-06-09 22:15:00|148.23|145.43|148.15|145.35|148.32|145.52|148.15|145.35|0
1623277200000|2021-06-09 22:20:00|148.23|145.43|148.15|145.35|148.23|145.43|148.06|145.26|0
1623277500000|2021-06-09 22:25:00|148.06|145.26|148.4|145.6|148.4|145.6|148.06|145.26|0
1623277800000|2021-06-09 22:30:00|148.48|145.68|148.31|145.51|148.57|145.77|148.23|145.43|0
1623278100000|2021-06-09 22:35:00|148.23|145.43|148.31|145.51|148.31|145.51|148.22|145.42|0
1623278400000|2021-06-09 22:40:00|148.22|145.42|148.22|145.42|148.22|145.42|148.14|145.34|0
1623278700000|2021-06-09 22:45:00|148.31|145.51|148.3|145.5|148.39|145.59|148.14|145.34|0
1623279000000|2021-06-09 22:50:00|148.35|145.55|148.47|145.67|148.56|145.76|148.3|145.5|0
1623279300000|2021-06-09 22:55:00|148.39|145.59|148.3|145.5|148.39|145.59|148.3|145.5|0
1623279600000|2021-06-09 23:00:00|148.39|145.59|148.55|145.75|148.55|145.75|148.38|145.58|0
1623279900000|2021-06-09 23:05:00|148.64|145.84|148.38|145.58|148.89|146.09|148.38|145.58|0
1623280200000|2021-06-09 23:10:00|148.47|145.67|148.46|145.66|148.55|145.75|148.3|145.5|0
1623280500000|2021-06-09 23:15:00|148.42|145.62|148.38|145.58|148.55|145.75|148.38|145.58|0
1623280800000|2021-06-09 23:20:00|148.46|145.66|148.29|145.49|148.46|145.66|148.21|145.41|0
1623281100000|2021-06-09 23:25:00|148.21|145.41|148.12|145.32|148.37|145.57|148.12|145.32|0
1623281400000|2021-06-09 23:30:00|148.04|145.24|147.86|145.06|148.12|145.32|147.86|145.06|0
1623281700000|2021-06-09 23:35:00|147.95|145.15|148.28|145.48|148.33|145.53|147.95|145.15|0
1623282000000|2021-06-09 23:40:00|148.33|145.53|148.28|145.48|148.45|145.65|148.2|145.4|0
1623282300000|2021-06-09 23:45:00|148.71|145.91|148.62|145.82|148.79|145.99|148.62|145.82|0
1623282600000|2021-06-09 23:50:00|148.66|145.86|148.79|145.99|148.87|146.07|148.62|145.82|0
1623282900000|2021-06-09 23:55:00|148.87|146.07|148.7|145.9|149.04|146.24|148.7|145.9|0
1623283200000|2021-06-10 00:00:00|148.78|145.98|148.44|145.64|148.78|145.98|148.36|145.56|0
1623283500000|2021-06-10 00:05:00|148.36|145.56|148.53|145.73|148.61|145.81|148.27|145.47|0
1623283800000|2021-06-10 00:10:00|148.61|145.81|148.95|146.15|149.03|146.23|148.53|145.73|0
1623284100000|2021-06-10 00:15:00|148.91|146.11|148.69|145.89|148.95|146.15|148.61|145.81|0
1623284400000|2021-06-10 00:20:00|148.61|145.81|148.1|145.3|148.78|145.98|147.93|145.13|0
1623284700000|2021-06-10 00:25:00|148.01|145.21|148.1|145.3|148.27|145.47|147.84|145.04|0
1623285000000|2021-06-10 00:30:00|148.18|145.38|148.18|145.38|148.18|145.38|148.01|145.21|0
1623285300000|2021-06-10 00:35:00|148.09|145.29|148.18|145.38|148.26|145.46|148.09|145.29|0
1623285600000|2021-06-10 00:40:00|148.26|145.46|148.17|145.37|148.26|145.46|148.17|145.37|0
1623285900000|2021-06-10 00:45:00|148.26|145.46|148.17|145.37|148.26|145.46|148.09|145.29|0
1623286200000|2021-06-10 00:50:00|148.09|145.29|148|145.2|148.09|145.29|148|145.2|0
1623286500000|2021-06-10 00:55:00|148.09|145.29|148.17|145.37|148.17|145.37|147.92|145.12|0
1623286800000|2021-06-10 01:00:00|148.25|145.45|148.17|145.37|148.34|145.54|148.08|145.28|0
1623287100000|2021-06-10 01:05:00|148.08|145.28|147.74|144.94|148.08|145.28|147.41|144.61|0
1623287400000|2021-06-10 01:10:00|147.83|145.03|147.74|144.94|147.91|145.11|147.66|144.86|0
1623287700000|2021-06-10 01:15:00|147.82|145.02|147.99|145.19|148.16|145.36|147.74|144.94|0
1623288000000|2021-06-10 01:20:00|147.91|145.11|147.99|145.19|148.07|145.27|147.82|145.02|0
1623288300000|2021-06-10 01:25:00|148.07|145.27|147.99|145.19|148.07|145.27|147.9|145.1|0
1623288600000|2021-06-10 01:30:00|148.07|145.27|147.65|144.85|148.16|145.36|147.56|144.76|0
1623288900000|2021-06-10 01:35:00|147.56|144.76|147.65|144.85|147.73|144.93|147.39|144.59|0
1623289200000|2021-06-10 01:40:00|147.56|144.76|147.48|144.68|147.73|144.93|147.48|144.68|0
1623289500000|2021-06-10 01:45:00|147.56|144.76|147.56|144.76|147.64|144.84|147.39|144.59|0
1623289800000|2021-06-10 01:50:00|147.6|144.8|147.98|145.18|147.98|145.18|147.6|144.8|0
1623290100000|2021-06-10 01:55:00|147.89|145.09|147.89|145.09|147.98|145.18|147.81|145.01|0
1623290400000|2021-06-10 02:00:00|147.81|145.01|147.89|145.09|148.14|145.34|147.72|144.92|0
1623290700000|2021-06-10 02:05:00|147.8|145|147.97|145.17|148.06|145.26|147.72|144.92|0
1623291000000|2021-06-10 02:10:00|147.89|145.09|147.97|145.17|148.06|145.26|147.8|145|0
1623291300000|2021-06-10 02:15:00|147.88|145.08|147.97|145.17|148.05|145.25|147.84|145.04|0
1623291600000|2021-06-10 02:20:00|147.88|145.08|147.96|145.16|148.05|145.25|147.88|145.08|0
1623291900000|2021-06-10 02:25:00|147.88|145.08|147.79|144.99|147.88|145.08|147.75|144.95|0
1623292200000|2021-06-10 02:30:00|147.71|144.91|147.79|144.99|147.79|144.99|147.54|144.74|0
1623292500000|2021-06-10 02:35:00|147.71|144.91|147.79|144.99|147.88|145.08|147.71|144.91|0
1623292800000|2021-06-10 02:40:00|147.87|145.07|147.96|145.16|147.96|145.16|147.71|144.91|0
1623293100000|2021-06-10 02:45:00|147.92|145.12|148.04|145.24|148.04|145.24|147.87|145.07|0
1623293400000|2021-06-10 02:50:00|147.95|145.15|147.95|145.15|148.04|145.24|147.95|145.15|0
1623293700000|2021-06-10 02:55:00|147.87|145.07|148.04|145.24|148.04|145.24|147.87|145.07|0
1623294000000|2021-06-10 03:00:00|147.95|145.15|147.86|145.06|148.04|145.24|147.83|145.03|0
1623294300000|2021-06-10 03:05:00|147.95|145.15|147.86|145.06|147.95|145.15|147.78|144.98|0
1623294600000|2021-06-10 03:10:00|147.78|144.98|147.78|144.98|147.91|145.11|147.78|144.98|0
1623294900000|2021-06-10 03:15:00|147.86|145.06|147.77|144.97|147.86|145.06|147.77|144.97|0
1623295200000|2021-06-10 03:20:00|147.82|145.02|148.03|145.23|148.11|145.31|147.77|144.97|0
1623295500000|2021-06-10 03:25:00|148.11|145.31|148.02|145.22|148.11|145.31|147.94|145.14|0
1623295800000|2021-06-10 03:30:00|147.94|145.14|147.94|145.14|147.94|145.14|147.94|145.14|0
1623296100000|2021-06-10 03:35:00|147.85|145.05|147.77|144.97|147.85|145.05|147.77|144.97|0
1623296400000|2021-06-10 03:40:00|147.68|144.88|147.76|144.96|147.85|145.05|147.68|144.88|0
1623296700000|2021-06-10 03:45:00|147.68|144.88|147.76|144.96|147.76|144.96|147.68|144.88|0
1623297000000|2021-06-10 03:50:00|147.68|144.88|147.68|144.88|147.68|144.88|147.68|144.88|0
1623297300000|2021-06-10 03:55:00|147.67|144.87|147.59|144.79|147.67|144.87|147.51|144.71|0
1623297600000|2021-06-10 04:00:00|147.5|144.7|147.5|144.7|147.5|144.7|147.42|144.62|0
1623297900000|2021-06-10 04:05:00|147.59|144.79|147.5|144.7|147.59|144.79|147.5|144.7|0
1623298200000|2021-06-10 04:10:00|147.42|144.62|147.5|144.7|147.58|144.78|147.42|144.62|0
1623298500000|2021-06-10 04:15:00|147.58|144.78|147.58|144.78|147.67|144.87|147.58|144.78|0
1623298800000|2021-06-10 04:20:00|147.63|144.83|147.66|144.86|147.75|144.95|147.63|144.83|0
1623299100000|2021-06-10 04:25:00|147.75|144.95|147.75|144.95|147.75|144.95|147.75|144.95|0
1623299400000|2021-06-10 04:30:00|147.83|145.03|147.83|145.03|147.83|145.03|147.83|145.03|0
1623299700000|2021-06-10 04:35:00|147.91|145.11|147.91|145.11|147.91|145.11|147.91|145.11|0
1623300000000|2021-06-10 04:40:00|147.83|145.03|147.82|145.02|147.91|145.11|147.82|145.02|0
1623300300000|2021-06-10 04:45:00|147.74|144.94|147.65|144.85|147.74|144.94|147.65|144.85|0
1623300600000|2021-06-10 04:50:00|147.74|144.94|147.74|144.94|147.74|144.94|147.74|144.94|0
1623300900000|2021-06-10 04:55:00|147.82|145.02|147.9|145.1|147.99|145.19|147.82|145.02|0
1623301200000|2021-06-10 05:00:00|147.99|145.19|147.99|145.19|148.07|145.27|147.9|145.1|0
1623301500000|2021-06-10 05:05:00|147.98|145.18|147.98|145.18|148.24|145.44|147.9|145.1|0
1623301800000|2021-06-10 05:10:00|147.9|145.1|147.98|145.18|148.07|145.27|147.9|145.1|0
1623302100000|2021-06-10 05:15:00|148.07|145.27|148.32|145.52|148.32|145.52|148.06|145.26|0
1623302400000|2021-06-10 05:20:00|148.28|145.48|148.23|145.43|148.28|145.48|148.15|145.35|0
1623302700000|2021-06-10 05:25:00|148.31|145.51|148.23|145.43|148.4|145.6|148.23|145.43|0
1623303000000|2021-06-10 05:30:00|148.31|145.51|148.31|145.51|148.4|145.6|148.23|145.43|0
1623303300000|2021-06-10 05:35:00|148.23|145.43|148.39|145.59|148.4|145.6|148.23|145.43|0
1623303600000|2021-06-10 05:40:00|148.48|145.68|148.48|145.68|148.9|146.1|148.48|145.68|0
1623303900000|2021-06-10 05:45:00|148.44|145.64|148.31|145.51|148.48|145.68|148.22|145.42|0
1623304200000|2021-06-10 05:50:00|148.39|145.59|148.47|145.67|148.56|145.76|148.39|145.59|0
1623304500000|2021-06-10 05:55:00|148.56|145.76|148.39|145.59|148.56|145.76|148.3|145.5|0
1623304800000|2021-06-10 06:00:00|148.56|145.76|148.55|145.75|148.72|145.92|148.3|145.5|0
1623305100000|2021-06-10 06:05:00|148.64|145.84|148.89|146.09|148.89|146.09|148.47|145.67|0
1623305400000|2021-06-10 06:10:00|148.85|146.05|148.72|145.92|149.23|146.43|148.63|145.83|0
1623305700000|2021-06-10 06:15:00|148.76|145.96|148.51|145.71|148.8|146|148.46|145.66|0
1623306000000|2021-06-10 06:20:00|148.55|145.75|148.55|145.75|148.63|145.83|148.38|145.58|0
1623306300000|2021-06-10 06:25:00|148.46|145.66|148.46|145.66|148.46|145.66|148.37|145.57|0
1623306600000|2021-06-10 06:30:00|148.54|145.74|148.63|145.83|148.63|145.83|148.29|145.49|0
1623306900000|2021-06-10 06:35:00|148.71|145.91|149.22|146.42|149.47|146.67|148.71|145.91|0
1623307200000|2021-06-10 06:40:00|149.3|146.5|149.13|146.33|149.39|146.59|149.13|146.33|0
1623307500000|2021-06-10 06:45:00|149.09|146.29|149.21|146.41|149.39|146.59|148.88|146.08|0
1623307800000|2021-06-10 06:50:00|149.13|146.33|149.13|146.33|149.38|146.58|149.04|146.24|0
1623308100000|2021-06-10 06:55:00|149.21|146.41|148.96|146.16|149.21|146.41|148.96|146.16|0
1623308400000|2021-06-10 07:00:00|149.04|146.24|149.29|146.49|149.59|146.79|148.79|145.99|0
1623308700000|2021-06-10 07:05:00|149.09|146.69|149.43|147.03|149.52|147.12|148.92|146.52|0
1623309000000|2021-06-10 07:10:00|149.52|147.12|151.06|148.66|151.75|149.35|149.43|147.03|0
1623309300000|2021-06-10 07:15:00|151.1|148.7|150.28|147.88|151.14|148.74|150.11|147.71|0
1623309600000|2021-06-10 07:20:00|150.11|147.71|149.85|147.45|150.28|147.88|149.43|147.03|0
1623309900000|2021-06-10 07:25:00|149.77|147.37|150.02|147.62|150.02|147.62|149.51|147.11|0
1623310200000|2021-06-10 07:30:00|150.11|147.71|150.28|147.88|150.36|147.96|149.55|147.15|0
1623310500000|2021-06-10 07:35:00|150.45|148.05|149.85|147.45|150.45|148.05|149.76|147.36|0
1623310800000|2021-06-10 07:40:00|149.81|147.41|149.42|147.02|149.81|147.41|149.16|146.76|0
1623311100000|2021-06-10 07:45:00|149.5|147.1|148.82|146.42|149.67|147.27|148.82|146.42|0
1623311400000|2021-06-10 07:50:00|148.65|146.25|148.82|146.42|148.99|146.59|148.48|146.08|0
1623311700000|2021-06-10 07:55:00|148.78|146.38|148.39|145.99|148.9|146.5|148.39|145.99|0
1623312000000|2021-06-10 08:00:00|148.48|146.08|149.49|147.09|149.84|147.44|148.39|145.99|0
1623312300000|2021-06-10 08:05:00|149.54|147.14|150.01|147.61|150.05|147.65|149.49|147.09|0
1623312600000|2021-06-10 08:10:00|149.92|147.52|149.75|147.35|150.26|147.86|149.75|147.35|0
1623312900000|2021-06-10 08:15:00|149.79|147.39|150.26|147.86|150.26|147.86|149.66|147.26|0
1623313200000|2021-06-10 08:20:00|150.3|147.9|150.17|147.77|150.51|148.11|150.08|147.68|0
1623313500000|2021-06-10 08:25:00|150.26|147.86|150.85|148.45|150.85|148.45|150.08|147.68|0
1623313800000|2021-06-10 08:30:00|150.94|148.54|149.91|147.51|150.94|148.54|149.82|147.42|0
1623314100000|2021-06-10 08:35:00|149.82|147.42|149.57|147.17|149.82|147.42|149.23|146.83|0
1623314400000|2021-06-10 08:40:00|149.65|147.25|149.56|147.16|149.65|147.25|149.22|146.82|0
1623314700000|2021-06-10 08:45:00|149.65|147.25|149.9|147.5|149.9|147.5|149.56|147.16|0
1623315000000|2021-06-10 08:50:00|149.99|147.59|149.13|146.73|150.07|147.67|149.05|146.65|0
1623315300000|2021-06-10 08:55:00|149.05|146.65|148.96|146.56|149.13|146.73|148.96|146.56|0
1623315600000|2021-06-10 09:00:00|148.88|146.48|148.79|146.39|149.05|146.65|148.62|146.22|0
1623315900000|2021-06-10 09:05:00|148.87|146.47|148.87|146.47|148.87|146.47|148.62|146.22|0
1623316200000|2021-06-10 09:10:00|148.79|146.39|148.96|146.56|148.96|146.56|148.7|146.3|0
1623316500000|2021-06-10 09:15:00|148.91|146.51|148.44|146.04|148.96|146.56|148.36|145.96|0
1623316800000|2021-06-10 09:20:00|148.36|145.96|149.12|146.72|149.12|146.72|148.36|145.96|0
1623317100000|2021-06-10 09:25:00|149.04|146.64|148.86|146.46|149.12|146.72|148.78|146.38|0
1623317400000|2021-06-10 09:30:00|148.95|146.55|148.61|146.21|149.29|146.89|148.52|146.12|0
1623317700000|2021-06-10 09:35:00|148.52|146.12|148.61|146.21|148.95|146.55|148.52|146.12|0
1623318000000|2021-06-10 09:40:00|148.52|146.12|148.69|146.29|148.69|146.29|148.43|146.03|0
1623318300000|2021-06-10 09:45:00|148.77|146.37|149.37|146.97|149.45|147.05|148.69|146.29|0
1623318600000|2021-06-10 09:50:00|149.45|147.05|149.02|146.62|149.45|147.05|148.98|146.58|0
1623318900000|2021-06-10 09:55:00|148.94|146.54|148.51|146.11|149.02|146.62|148.43|146.03|0
1623319200000|2021-06-10 10:00:00|148.43|146.03|148.26|145.86|148.51|146.11|148.09|145.69|0
1623319500000|2021-06-10 10:05:00|148.34|145.94|147.83|145.43|148.34|145.94|147.83|145.43|0
1623319800000|2021-06-10 10:10:00|147.92|145.52|148|145.6|148|145.6|147.66|145.26|0
1623320100000|2021-06-10 10:15:00|148.04|145.64|148.08|145.68|148.25|145.85|147.91|145.51|0
1623320400000|2021-06-10 10:20:00|148|145.6|147.99|145.59|148.25|145.85|147.79|145.39|0
1623320700000|2021-06-10 10:25:00|148.08|145.68|148.25|145.85|148.25|145.85|147.99|145.59|0
1623321000000|2021-06-10 10:30:00|148.33|145.93|148.33|145.93|148.59|146.19|148.33|145.93|0
1623321300000|2021-06-10 10:35:00|148.41|146.01|148.41|146.01|148.54|146.14|148.24|145.84|0
1623321600000|2021-06-10 10:40:00|148.5|146.1|148.41|146.01|148.5|146.1|148.16|145.76|0
1623321900000|2021-06-10 10:45:00|148.33|145.93|148.75|146.35|148.83|146.43|148.24|145.84|0
1623322200000|2021-06-10 10:50:00|148.66|146.26|148.58|146.18|148.75|146.35|148.58|146.18|0
1623322500000|2021-06-10 10:55:00|148.49|146.09|148.74|146.34|148.74|146.34|148.24|145.84|0
1623322800000|2021-06-10 11:00:00|148.83|146.43|148.79|146.39|148.91|146.51|148.4|146|0
1623323100000|2021-06-10 11:05:00|148.74|146.34|148.74|146.34|149.17|146.77|148.65|146.25|0
1623323400000|2021-06-10 11:10:00|148.65|146.25|148.31|145.91|148.74|146.34|148.31|145.91|0
1623323700000|2021-06-10 11:15:00|148.14|145.74|148.48|146.08|148.57|146.17|147.89|145.49|0
1623324000000|2021-06-10 11:20:00|148.4|146|148.73|146.33|148.9|146.5|148.31|145.91|0
1623324300000|2021-06-10 11:25:00|148.82|146.42|149.24|146.84|149.5|147.1|148.65|146.25|0
1623324600000|2021-06-10 11:30:00|149.16|146.76|150.95|148.55|151.3|148.9|149.16|146.76|0
1623324900000|2021-06-10 11:35:00|151.21|148.81|150.43|148.03|151.21|148.81|150.26|147.86|0
1623325200000|2021-06-10 11:40:00|150.35|147.95|150.18|147.78|150.43|148.03|150.09|147.69|0
1623325500000|2021-06-10 11:45:00|150.22|147.82|149.23|146.83|150.22|147.82|147.96|145.56|0
1623325800000|2021-06-10 11:50:00|149.15|146.75|148.55|146.15|149.4|147|148.55|146.15|0
1623326100000|2021-06-10 11:55:00|148.64|146.24|149.23|146.83|149.31|146.91|148.55|146.15|0
1623326400000|2021-06-10 12:00:00|149.4|147|149.57|147.17|149.87|147.47|149.14|146.74|0
1623326700000|2021-06-10 12:05:00|149.48|147.08|149.1|146.7|149.57|147.17|148.97|146.57|0
1623327000000|2021-06-10 12:10:00|149.06|146.66|148.99|146.59|149.23|146.83|148.05|145.65|0
1623327300000|2021-06-10 12:15:00|148.9|146.5|149.24|146.84|149.41|147.01|148.73|146.33|0
1623327600000|2021-06-10 12:20:00|149.16|146.76|148.65|146.25|149.16|146.76|148.48|146.08|0
1623327900000|2021-06-10 12:25:00|148.69|146.29|149.45|147.05|149.5|147.1|148.65|146.25|0
1623328200000|2021-06-10 12:30:00|149.28|146.88|148.08|145.68|153.45|151.05|147.65|145.25|0
1623328500000|2021-06-10 12:35:00|148.16|145.76|146.55|144.15|148.84|146.44|146.55|144.15|0
1623328800000|2021-06-10 12:40:00|146.04|143.64|146.63|144.23|146.72|144.32|144.95|142.55|0
1623329100000|2021-06-10 12:45:00|146.55|144.15|145.62|143.22|147.14|144.74|145.62|143.22|0
1623329400000|2021-06-10 12:50:00|145.53|143.13|146.16|143.76|146.46|144.06|145.37|142.97|0
1623329700000|2021-06-10 12:55:00|146.12|143.72|143.86|141.46|146.29|143.89|143.53|141.13|0
1623330000000|2021-06-10 13:00:00|143.94|141.54|143.77|141.37|143.94|141.54|142.86|140.46|0
1623330300000|2021-06-10 13:05:00|143.61|141.21|143.94|141.54|144.02|141.62|143.36|140.96|0
1623330600000|2021-06-10 13:10:00|143.85|141.45|143.6|141.2|144.1|141.7|143.35|140.95|0
1623330900000|2021-06-10 13:15:00|143.52|141.12|143.27|140.87|143.85|141.45|143.1|140.7|0
1623331200000|2021-06-10 13:20:00|143.19|140.79|143.27|140.87|143.52|141.12|143.1|140.7|0
1623331500000|2021-06-10 13:25:00|143.18|140.78|143.18|140.78|143.35|140.95|142.85|140.45|0
1623331800000|2021-06-10 13:30:00|143.1|140.7|140.71|138.31|143.26|140.86|140.46|138.06|0
1623332100000|2021-06-10 13:35:00|140.54|138.14|138.87|136.47|144.05|141.65|138.71|136.31|0
1623332400000|2021-06-10 13:40:00|138.46|136.06|139.35|136.95|139.68|137.28|138.14|135.74|0
1623332700000|2021-06-10 13:45:00|139.19|136.79|138.7|136.3|139.19|136.79|138.46|136.06|0
1623333000000|2021-06-10 13:50:00|138.62|136.22|138.13|135.73|138.94|136.54|138.05|135.65|0
1623333300000|2021-06-10 13:55:00|138.21|135.81|138.94|136.54|139.18|136.78|138.05|135.65|0
1623333600000|2021-06-10 14:00:00|138.86|136.46|138.21|135.81|138.86|136.46|137.73|135.33|0
1623333900000|2021-06-10 14:05:00|138.37|135.97|139.5|137.1|139.59|137.19|138.13|135.73|0
1623334200000|2021-06-10 14:10:00|139.42|137.02|140.32|137.92|140.6|138.2|139.42|137.02|0
1623334500000|2021-06-10 14:15:00|140.4|138|139.91|137.51|140.4|138|139.58|137.18|0
1623334800000|2021-06-10 14:20:00|139.83|137.43|140.31|137.91|140.97|138.57|139.82|137.42|0
1623335100000|2021-06-10 14:25:00|140.39|137.99|140.56|138.16|140.8|138.4|139.99|137.59|0
1623335400000|2021-06-10 14:30:00|140.47|138.07|138.96|136.56|140.88|138.48|138.92|136.52|0
1623335700000|2021-06-10 14:35:00|139.98|137.58|141.7|139.3|141.7|139.3|139.73|137.33|0
1623336000000|2021-06-10 14:40:00|141.78|139.38|142.19|139.79|142.36|139.96|141.53|139.13|0
1623336300000|2021-06-10 14:45:00|142.27|139.87|144.52|142.12|144.57|142.17|142.27|139.87|0
1623336600000|2021-06-10 14:50:00|144.35|141.95|146.37|143.97|146.37|143.97|144.1|141.7|0
1623336900000|2021-06-10 14:55:00|146.97|144.57|144.02|141.62|146.97|144.57|144.02|141.62|0
1623337200000|2021-06-10 15:00:00|144.1|141.7|141.91|139.51|145.11|142.71|141.58|139.18|0
1623337500000|2021-06-10 15:05:00|141.99|139.59|141.57|139.17|142.91|140.51|141.49|139.09|0
1623337800000|2021-06-10 15:10:00|141.41|139.01|141.2|138.8|141.99|139.59|141.07|138.67|0
1623338100000|2021-06-10 15:15:00|141.24|138.84|140.58|138.18|141.41|139.01|140.49|138.09|0
1623338400000|2021-06-10 15:20:00|140.66|138.26|140|137.6|140.91|138.51|140|137.6|0
1623338700000|2021-06-10 15:25:00|139.91|137.51|139.66|137.26|140.08|137.68|139.58|137.18|0
1623339000000|2021-06-10 15:30:00|139.58|137.18|139.5|137.1|139.66|137.26|139.33|136.93|0
1623339300000|2021-06-10 15:35:00|139.42|137.02|139.25|136.85|139.42|137.02|138.92|136.52|0
1623339600000|2021-06-10 15:40:00|139.33|136.93|139.82|137.42|140.65|138.25|138.92|136.52|0
1623339900000|2021-06-10 15:45:00|139.74|137.34|138.92|136.52|139.74|137.34|138.75|136.35|0
1623340200000|2021-06-10 15:50:00|138.84|136.44|139.16|136.76|139.41|137.01|138.63|136.23|0
1623340500000|2021-06-10 15:55:00|139.08|136.68|138.75|136.35|139.16|136.76|138.75|136.35|0
1623340800000|2021-06-10 16:00:00|138.67|136.27|138.67|136.27|139|136.6|138.34|135.94|0
1623341100000|2021-06-10 16:05:00|138.58|136.18|139.32|136.92|139.81|137.41|138.34|135.94|0
1623341400000|2021-06-10 16:10:00|139.16|136.76|139.4|137|139.89|137.49|138.91|136.51|0
1623341700000|2021-06-10 16:15:00|139.32|136.92|138.91|136.51|139.32|136.92|138.66|136.26|0
1623342000000|2021-06-10 16:20:00|138.82|136.42|139.31|136.91|139.48|137.08|138.66|136.26|0
1623342300000|2021-06-10 16:25:00|139.23|136.83|139.48|137.08|139.48|137.08|138.9|136.5|0
1623342600000|2021-06-10 16:30:00|139.23|136.83|138.57|136.17|139.39|136.99|138.41|136.01|0
1623342900000|2021-06-10 16:35:00|138.49|136.09|137.67|135.27|138.74|136.34|137.51|135.11|0
1623343200000|2021-06-10 16:40:00|137.76|135.36|137.59|135.19|137.92|135.52|137.59|135.19|0
1623343500000|2021-06-10 16:45:00|137.51|135.11|137.43|135.03|137.83|135.43|137.43|135.03|0
1623343800000|2021-06-10 16:50:00|137.51|135.11|137.42|135.02|137.83|135.43|137.34|134.94|0
1623344100000|2021-06-10 16:55:00|137.51|135.11|138.17|135.77|139.51|137.11|137.42|135.02|0
1623344400000|2021-06-10 17:00:00|138.09|135.69|138.17|135.77|138.66|136.26|137.92|135.52|0
1623344700000|2021-06-10 17:05:00|138.09|135.69|137.84|135.44|138.17|135.77|137.68|135.28|0
1623345000000|2021-06-10 17:10:00|137.76|135.36|137.92|135.52|138.04|135.64|137.68|135.28|0
1623345300000|2021-06-10 17:15:00|137.84|135.44|137.92|135.52|138.24|135.84|137.68|135.28|0
1623345600000|2021-06-10 17:20:00|138|135.6|138.16|135.76|138.24|135.84|137.84|135.44|0
1623345900000|2021-06-10 17:25:00|138.24|135.84|138.65|136.25|138.73|136.33|138.24|135.84|0
1623346200000|2021-06-10 17:30:00|138.48|136.08|138.73|136.33|139.3|136.9|138.48|136.08|0
1623346500000|2021-06-10 17:35:00|138.64|136.24|138.56|136.16|139.13|136.73|138.56|136.16|0
1623346800000|2021-06-10 17:40:00|138.48|136.08|138.4|136|138.56|136.16|138.23|135.83|0
1623347100000|2021-06-10 17:45:00|138.31|135.91|138.31|135.91|138.39|135.99|138.07|135.67|0
1623347400000|2021-06-10 17:50:00|138.23|135.83|137.98|135.58|138.31|135.91|137.9|135.5|0
1623347700000|2021-06-10 17:55:00|137.9|135.5|137.58|135.18|137.95|135.55|137.58|135.18|0
1623348000000|2021-06-10 18:00:00|137.5|135.1|137.74|135.34|137.9|135.5|137.5|135.1|0
1623348300000|2021-06-10 18:05:00|137.66|135.26|137.82|135.42|137.82|135.42|137.57|135.17|0
1623348600000|2021-06-10 18:10:00|137.9|135.5|137.98|135.58|138.22|135.82|137.73|135.33|0
1623348900000|2021-06-10 18:15:00|137.9|135.5|138.06|135.66|138.22|135.82|137.73|135.33|0
1623349200000|2021-06-10 18:20:00|138.1|135.7|138.71|136.31|138.71|136.31|137.94|135.54|0
1623349500000|2021-06-10 18:25:00|138.79|136.39|135.58|133.18|138.87|136.47|135.34|132.94|0
1623349800000|2021-06-10 18:30:00|135.5|133.1|135.33|132.93|135.74|133.34|135.25|132.85|0
1623350100000|2021-06-10 18:35:00|135.41|133.01|135.82|133.42|135.9|133.5|135.25|132.85|0
1623350400000|2021-06-10 18:40:00|135.78|133.38|135.61|133.21|135.82|133.42|135.41|133.01|0
1623350700000|2021-06-10 18:45:00|135.73|133.33|135.57|133.17|136.47|134.07|135.49|133.09|0
1623351000000|2021-06-10 18:50:00|135.65|133.25|135.16|132.76|135.65|133.25|135|132.6|0
1623351300000|2021-06-10 18:55:00|135.24|132.84|135.16|132.76|135.24|132.84|135|132.6|0
1623351600000|2021-06-10 19:00:00|135.08|132.68|136.22|133.82|136.22|133.82|135.04|132.64|0
1623351900000|2021-06-10 19:05:00|136.13|133.73|135.64|133.24|136.54|134.14|135.56|133.16|0
1623352200000|2021-06-10 19:10:00|135.56|133.16|135.8|133.4|135.89|133.49|135.48|133.08|0
1623352500000|2021-06-10 19:15:00|135.72|133.32|135.88|133.48|135.97|133.57|135.56|133.16|0
1623352800000|2021-06-10 19:20:00|135.97|133.57|135.96|133.56|136.13|133.73|135.72|133.32|0
1623353100000|2021-06-10 19:25:00|135.88|133.48|136.12|133.72|136.57|134.17|135.88|133.48|0
1623353400000|2021-06-10 19:30:00|136.29|133.89|136.61|134.21|136.78|134.38|135.55|133.15|0
1623353700000|2021-06-10 19:35:00|136.53|134.13|136.28|133.88|136.86|134.46|136.04|133.64|0
1623354000000|2021-06-10 19:40:00|136.36|133.96|136.69|134.29|136.69|134.29|136.12|133.72|0
1623354300000|2021-06-10 19:45:00|136.61|134.21|136.93|134.53|137.18|134.78|136.61|134.21|0
1623354600000|2021-06-10 19:50:00|136.2|133.8|135.02|132.62|136.36|133.96|134.29|131.89|0
1623354900000|2021-06-10 19:55:00|134.94|132.54|135.1|132.7|135.34|132.94|134.37|131.97|0
1623355200000|2021-06-10 20:00:00|134.77|132.37|134.53|132.13|134.85|132.45|134.25|131.85|0
1623355500000|2021-06-10 20:05:00|134.45|132.05|134.61|132.21|134.77|132.37|134.45|132.05|0
1623355800000|2021-06-10 20:10:00|134.69|132.29|135.3|132.9|135.34|132.94|134.65|132.25|0
1623356100000|2021-06-10 20:15:00|135.41|132.61|135.42|132.62|135.54|132.74|135.28|132.48|0
1623356400000|2021-06-10 20:20:00|135.39|132.59|135.42|132.62|135.55|132.75|135.38|132.58|0
1623356700000|2021-06-10 20:25:00|135.41|132.61|135.33|132.53|135.41|132.61|135.19|132.39|0
1623357000000|2021-06-10 20:30:00|135.41|132.61|134.92|132.12|135.41|132.61|134.84|132.04|0
1623357300000|2021-06-10 20:35:00|134.84|132.04|134.76|131.96|134.92|132.12|134.68|131.88|0
1623357600000|2021-06-10 20:40:00|134.68|131.88|134.76|131.96|134.84|132.04|134.67|131.87|0
1623357900000|2021-06-10 20:45:00|134.84|132.04|134.67|131.87|134.84|132.04|134.67|131.87|0
1623358200000|2021-06-10 20:50:00|134.75|131.95|134.75|131.95|134.75|131.95|134.67|131.87|0
1623358500000|2021-06-10 20:55:00|134.83|132.03|134.83|132.03|134.91|132.11|134.67|131.87|0
1623358800000|2021-06-10 21:00:00|134.75|131.95|134.84|132.04|134.85|132.05|134.75|131.95|0
1623359100000|2021-06-10 21:05:00|134.83|132.03|134.91|132.11|134.91|132.11|134.79|131.99|0
1623359400000|2021-06-10 21:10:00|134.87|132.07|134.86|132.06|134.96|132.16|134.81|132.01|0
1623359700000|2021-06-10 21:15:00|134.82|132.02|134.7|131.9|134.82|132.02|134.69|131.89|0
1623360000000|2021-06-10 21:20:00|134.69|131.89|134.66|131.86|134.69|131.89|134.66|131.86|0
1623360300000|2021-06-10 21:25:00|134.69|131.89|134.68|131.88|134.69|131.89|134.68|131.88|0
1623360600000|2021-06-10 21:30:00|134.69|131.89|134.68|131.88|134.69|131.89|134.67|131.87|0
1623360900000|2021-06-10 21:35:00|134.67|131.87|134.68|131.88|134.68|131.88|134.65|131.85|0
1623361500000|2021-06-10 21:45:00|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1623361800000|2021-06-10 21:50:00|134.68|131.88|134.64|131.84|134.68|131.88|134.6|131.8|0
1623362100000|2021-06-10 21:55:00|134.6|131.8|134.57|131.77|134.61|131.81|134.57|131.77|0
1623362400000|2021-06-10 22:00:00|134.56|131.76|134.68|131.88|134.84|132.04|134.56|131.76|0
1623362700000|2021-06-10 22:05:00|134.6|131.8|134.52|131.72|134.68|131.88|134.52|131.72|0
1623363000000|2021-06-10 22:10:00|134.68|131.88|134.8|132|134.8|132|134.68|131.88|0
1623363300000|2021-06-10 22:15:00|134.76|131.96|135|132.2|135|132.2|134.76|131.96|0
1623363600000|2021-06-10 22:20:00|134.84|132.04|134.67|131.87|134.84|132.04|134.67|131.87|0
1623363900000|2021-06-10 22:25:00|134.76|131.96|134.75|131.95|134.92|132.12|134.75|131.95|0
1623364200000|2021-06-10 22:30:00|134.83|132.03|134.83|132.03|134.91|132.11|134.75|131.95|0
1623364500000|2021-06-10 22:35:00|134.91|132.11|134.75|131.95|134.91|132.11|134.75|131.95|0
1623364800000|2021-06-10 22:40:00|134.83|132.03|134.99|132.19|135.03|132.23|134.83|132.03|0
1623365100000|2021-06-10 22:45:00|135.07|132.27|134.87|132.07|135.07|132.27|134.83|132.03|0
1623365400000|2021-06-10 22:50:00|134.91|132.11|134.83|132.03|134.91|132.11|134.83|132.03|0
1623365700000|2021-06-10 22:55:00|134.82|132.02|134.9|132.1|134.9|132.1|134.82|132.02|0
1623366000000|2021-06-10 23:00:00|134.82|132.02|134.9|132.1|134.98|132.18|134.82|132.02|0
1623366300000|2021-06-10 23:05:00|134.82|132.02|134.82|132.02|134.9|132.1|134.82|132.02|0
1623366600000|2021-06-10 23:10:00|134.9|132.1|135.14|132.34|135.14|132.34|134.82|132.02|0
1623366900000|2021-06-10 23:15:00|135.06|132.26|134.9|132.1|135.06|132.26|134.9|132.1|0
1623367200000|2021-06-10 23:20:00|134.98|132.18|135.14|132.34|135.22|132.42|134.98|132.18|0
1623367500000|2021-06-10 23:25:00|135.06|132.26|134.73|131.93|135.06|132.26|134.73|131.93|0
1623367800000|2021-06-10 23:30:00|134.77|131.97|134.65|131.85|134.81|132.01|134.65|131.85|0
1623368100000|2021-06-10 23:35:00|134.69|131.89|134.73|131.93|134.81|132.01|134.65|131.85|0
1623368400000|2021-06-10 23:40:00|134.77|131.97|135.05|132.25|135.13|132.33|134.77|131.97|0
1623368700000|2021-06-10 23:45:00|134.97|132.17|134.8|132|135.05|132.25|134.64|131.84|0
1623369000000|2021-06-10 23:50:00|134.89|132.09|135.21|132.41|135.37|132.57|134.8|132|0
1623369300000|2021-06-10 23:55:00|135.29|132.49|135.13|132.33|135.37|132.57|135.13|132.33|0
1623369600000|2021-06-11 00:00:00|135.04|132.24|135.2|132.4|135.53|132.73|135.04|132.24|0
1623369900000|2021-06-11 00:05:00|135.29|132.49|134.47|131.67|135.29|132.49|134.39|131.59|0
1623370200000|2021-06-11 00:10:00|134.43|131.63|134.47|131.67|134.63|131.83|134.39|131.59|0
1623370500000|2021-06-11 00:15:00|134.43|131.63|134.31|131.51|134.43|131.63|134.31|131.51|0
1623370800000|2021-06-11 00:20:00|134.23|131.43|134.79|131.99|134.79|131.99|134.23|131.43|0
1623371100000|2021-06-11 00:25:00|134.87|132.07|135.77|132.97|135.85|133.05|134.87|132.07|0
1623371400000|2021-06-11 00:30:00|135.85|133.05|135.6|132.8|135.93|133.13|135.36|132.56|0
1623371700000|2021-06-11 00:35:00|135.68|132.88|135.35|132.55|136.09|133.29|135.35|132.55|0
1623372000000|2021-06-11 00:40:00|135.4|132.6|135.11|132.31|135.4|132.6|135.11|132.31|0
1623372300000|2021-06-11 00:45:00|135.19|132.39|135.02|132.22|135.19|132.39|135.02|132.22|0
1623372600000|2021-06-11 00:50:00|135.07|132.27|135.02|132.22|135.15|132.35|135.02|132.22|0
1623372900000|2021-06-11 00:55:00|134.94|132.14|134.37|131.57|134.94|132.14|134.37|131.57|0
1623373200000|2021-06-11 01:00:00|134.29|131.49|134.45|131.65|134.7|131.9|134.13|131.33|0
1623373500000|2021-06-11 01:05:00|134.53|131.73|134.29|131.49|134.53|131.73|134.21|131.41|0
1623373800000|2021-06-11 01:10:00|134.21|131.41|134.29|131.49|134.37|131.57|134.21|131.41|0
1623374100000|2021-06-11 01:15:00|134.33|131.53|134.04|131.24|134.37|131.57|134.04|131.24|0
1623374400000|2021-06-11 01:20:00|134.12|131.32|134.36|131.56|134.44|131.64|134.12|131.32|0
1623374700000|2021-06-11 01:25:00|134.44|131.64|134.12|131.32|134.44|131.64|134.04|131.24|0
1623375000000|2021-06-11 01:30:00|134.04|131.24|134.2|131.4|134.52|131.72|134.04|131.24|0
1623375300000|2021-06-11 01:35:00|134.12|131.32|134.03|131.23|134.2|131.4|133.95|131.15|0
1623375600000|2021-06-11 01:40:00|133.95|131.15|133.95|131.15|134.03|131.23|133.87|131.07|0
1623375900000|2021-06-11 01:45:00|134.03|131.23|133.95|131.15|134.03|131.23|133.87|131.07|0
1623376200000|2021-06-11 01:50:00|133.87|131.07|133.87|131.07|133.87|131.07|133.87|131.07|0
1623376500000|2021-06-11 01:55:00|133.95|131.15|134.03|131.23|134.11|131.31|133.86|131.06|0
1623376800000|2021-06-11 02:00:00|134.02|131.22|134.59|131.79|134.59|131.79|134.02|131.22|0
1623377100000|2021-06-11 02:05:00|134.67|131.87|135.08|132.28|135.08|132.28|134.67|131.87|0
1623377400000|2021-06-11 02:10:00|134.99|132.19|134.87|132.07|134.99|132.19|134.67|131.87|0
1623377700000|2021-06-11 02:15:00|134.91|132.11|134.58|131.78|134.91|132.11|134.58|131.78|0
1623378000000|2021-06-11 02:20:00|134.63|131.83|134.58|131.78|134.66|131.86|134.58|131.78|0
1623378300000|2021-06-11 02:25:00|134.5|131.7|134.66|131.86|134.66|131.86|134.5|131.7|0
1623378600000|2021-06-11 02:30:00|134.62|131.82|134.58|131.78|134.66|131.86|134.58|131.78|0
1623379200000|2021-06-11 02:40:00|134.57|131.77|134.57|131.77|134.57|131.77|134.57|131.77|0
1623379500000|2021-06-11 02:45:00|134.49|131.69|134.49|131.69|134.49|131.69|134.49|131.69|0
1623379800000|2021-06-11 02:50:00|134.41|131.61|134.53|131.73|134.57|131.77|134.41|131.61|0
1623380100000|2021-06-11 02:55:00|134.49|131.69|134.49|131.69|134.57|131.77|134.49|131.69|0
1623380400000|2021-06-11 03:00:00|134.41|131.61|134.41|131.61|134.49|131.69|134.41|131.61|0
1623380700000|2021-06-11 03:05:00|134.4|131.6|134.57|131.77|134.57|131.77|134.4|131.6|0
1623381000000|2021-06-11 03:10:00|134.56|131.76|134.52|131.72|134.65|131.85|134.48|131.68|0
1623381300000|2021-06-11 03:15:00|134.48|131.68|134.48|131.68|134.64|131.84|134.48|131.68|0
1623381600000|2021-06-11 03:20:00|134.4|131.6|134.32|131.52|134.48|131.68|134.32|131.52|0
1623381900000|2021-06-11 03:25:00|134.4|131.6|134.31|131.51|134.4|131.6|134.31|131.51|0
1623382200000|2021-06-11 03:30:00|134.4|131.6|134.23|131.43|134.4|131.6|134.23|131.43|0
1623382500000|2021-06-11 03:35:00|134.27|131.47|134.23|131.43|134.27|131.47|134.23|131.43|0
1623382800000|2021-06-11 03:40:00|134.15|131.35|134.07|131.27|134.23|131.43|134.03|131.23|0
1623383100000|2021-06-11 03:45:00|134.06|131.26|134.06|131.26|134.06|131.26|134.06|131.26|0
1623383700000|2021-06-11 03:55:00|134.14|131.34|134.06|131.26|134.14|131.34|134.06|131.26|0
1623384600000|2021-06-11 04:10:00|134.14|131.34|134.14|131.34|134.14|131.34|134.05|131.25|0
1623384900000|2021-06-11 04:15:00|134.05|131.25|133.97|131.17|134.13|131.33|133.97|131.17|0
1623385200000|2021-06-11 04:20:00|134.05|131.25|134.05|131.25|134.05|131.25|133.97|131.17|0
1623385500000|2021-06-11 04:25:00|133.97|131.17|133.97|131.17|134.05|131.25|133.97|131.17|0
1623385800000|2021-06-11 04:30:00|133.93|131.13|133.97|131.17|133.97|131.17|133.93|131.13|0
1623386100000|2021-06-11 04:35:00|133.93|131.13|133.88|131.08|133.97|131.17|133.88|131.08|0
1623386400000|2021-06-11 04:40:00|133.8|131|133.8|131|133.88|131.08|133.8|131|0
1623386700000|2021-06-11 04:45:00|133.84|131.04|133.88|131.08|133.88|131.08|133.8|131|0
1623387000000|2021-06-11 04:50:00|133.96|131.16|134.12|131.32|134.12|131.32|133.96|131.16|0
1623387300000|2021-06-11 04:55:00|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1623387600000|2021-06-11 05:00:00|134.2|131.4|134.04|131.24|134.28|131.48|134.04|131.24|0
1623387900000|2021-06-11 05:05:00|134.03|131.23|134.2|131.4|134.2|131.4|133.95|131.15|0
1623388200000|2021-06-11 05:10:00|134.16|131.36|134.27|131.47|134.27|131.47|134.11|131.31|0
1623388500000|2021-06-11 05:15:00|134.36|131.56|134.23|131.43|134.36|131.56|134.19|131.39|0
1623388800000|2021-06-11 05:20:00|134.19|131.39|134.11|131.31|134.19|131.39|134.03|131.23|0
1623389100000|2021-06-11 05:25:00|134.19|131.39|134.19|131.39|134.19|131.39|134.19|131.39|0
1623389400000|2021-06-11 05:30:00|134.73|131.93|135.28|132.48|135.28|132.48|134.73|131.93|0
1623389700000|2021-06-11 05:35:00|135.2|132.4|135.11|132.31|135.28|132.48|135.03|132.23|0
1623390000000|2021-06-11 05:40:00|135.03|132.23|135.03|132.23|135.11|132.31|135.03|132.23|0
1623390300000|2021-06-11 05:45:00|135.11|132.31|135.03|132.23|135.11|132.31|135.03|132.23|0
1623390600000|2021-06-11 05:50:00|135.11|132.31|135.03|132.23|135.11|132.31|135.03|132.23|0
1623390900000|2021-06-11 05:55:00|135.11|132.31|135.03|132.23|135.11|132.31|135.03|132.23|0
1623391200000|2021-06-11 06:00:00|135.11|132.31|135.43|132.63|135.51|132.71|135.11|132.31|0
1623391500000|2021-06-11 06:05:00|135.51|132.71|135.35|132.55|135.51|132.71|135.26|132.46|0
1623391800000|2021-06-11 06:10:00|135.26|132.46|135.59|132.79|135.67|132.87|135.18|132.38|0
1623392100000|2021-06-11 06:15:00|135.63|132.83|135.91|133.11|135.91|133.11|135.51|132.71|0
1623392400000|2021-06-11 06:20:00|135.83|133.03|136.4|133.6|136.4|133.6|135.75|132.95|0
1623392700000|2021-06-11 06:25:00|136.36|133.56|136.23|133.43|136.36|133.56|136.15|133.35|0
1623393000000|2021-06-11 06:30:00|136.31|133.51|136.07|133.27|136.31|133.51|135.99|133.19|0
1623393300000|2021-06-11 06:35:00|135.99|133.19|136.07|133.27|136.15|133.35|135.98|133.18|0
1623393600000|2021-06-11 06:40:00|135.98|133.18|136.06|133.26|136.23|133.43|135.98|133.18|0
1623393900000|2021-06-11 06:45:00|136.02|133.22|136.06|133.26|136.14|133.34|136.02|133.22|0
1623394200000|2021-06-11 06:50:00|136.02|133.22|135.98|133.18|136.06|133.26|135.98|133.18|0
1623394500000|2021-06-11 06:55:00|135.9|133.1|135.49|132.69|135.9|133.1|135.49|132.69|0
1623394800000|2021-06-11 07:00:00|135.53|132.73|135.96|133.16|136.14|133.34|135.53|132.73|0
1623395100000|2021-06-11 07:05:00|135.8|133.4|135.55|133.15|135.88|133.48|135.55|133.15|0
1623395400000|2021-06-11 07:10:00|135.51|133.11|135.79|133.39|135.88|133.48|135.51|133.11|0
1623395700000|2021-06-11 07:15:00|135.84|133.44|135.87|133.47|135.96|133.56|135.71|133.31|0
1623396000000|2021-06-11 07:20:00|135.79|133.39|135.47|133.07|135.79|133.39|135.38|132.98|0
1623396300000|2021-06-11 07:25:00|135.46|133.06|135.79|133.39|135.79|133.39|135.46|133.06|0
1623396600000|2021-06-11 07:30:00|135.71|133.31|135.87|133.47|135.87|133.47|135.71|133.31|0
1623396900000|2021-06-11 07:35:00|135.83|133.43|135.79|133.39|136.03|133.63|135.7|133.3|0
1623397200000|2021-06-11 07:40:00|135.87|133.47|135.38|132.98|135.95|133.55|135.38|132.98|0
1623397500000|2021-06-11 07:45:00|135.46|133.06|135.13|132.73|135.46|133.06|135.05|132.65|0
1623397800000|2021-06-11 07:50:00|135.21|132.81|135.45|133.05|135.54|133.14|135.13|132.73|0
1623398100000|2021-06-11 07:55:00|135.5|133.1|135.78|133.38|135.78|133.38|135.45|133.05|0
1623398400000|2021-06-11 08:00:00|135.94|133.54|136.02|133.62|136.02|133.62|135.61|133.21|0
1623398700000|2021-06-11 08:05:00|135.94|133.54|135.94|133.54|136.02|133.62|135.94|133.54|0
1623399000000|2021-06-11 08:10:00|135.85|133.45|135.77|133.37|135.85|133.45|135.69|133.29|0
1623399300000|2021-06-11 08:15:00|135.69|133.29|135.44|133.04|135.77|133.37|135.28|132.88|0
1623399600000|2021-06-11 08:20:00|135.36|132.96|135.52|133.12|135.61|133.21|135.36|132.96|0
1623399900000|2021-06-11 08:25:00|135.57|133.17|135.68|133.28|135.77|133.37|135.57|133.17|0
1623400200000|2021-06-11 08:30:00|135.77|133.37|135.44|133.04|135.77|133.37|135.44|133.04|0
1623400500000|2021-06-11 08:35:00|135.4|133|135.11|132.71|135.4|133|135.11|132.71|0
1623400800000|2021-06-11 08:40:00|135.03|132.63|135.03|132.63|135.11|132.71|134.87|132.47|0
1623401100000|2021-06-11 08:45:00|134.95|132.55|135.03|132.63|135.03|132.63|134.78|132.38|0
1623401400000|2021-06-11 08:50:00|134.95|132.55|134.94|132.54|135.03|132.63|134.86|132.46|0
1623401700000|2021-06-11 08:55:00|134.78|132.38|134.86|132.46|134.86|132.46|134.78|132.38|0
1623402000000|2021-06-11 09:00:00|134.82|132.42|134.7|132.3|134.86|132.46|134.7|132.3|0
1623402300000|2021-06-11 09:05:00|134.62|132.22|134.78|132.38|134.78|132.38|134.62|132.22|0
1623402600000|2021-06-11 09:10:00|134.86|132.46|134.94|132.54|134.94|132.54|134.78|132.38|0
1623402900000|2021-06-11 09:15:00|134.9|132.5|134.93|132.53|135.02|132.62|134.77|132.37|0
1623403200000|2021-06-11 09:20:00|134.98|132.58|134.85|132.45|135.02|132.62|134.85|132.45|0
1623403500000|2021-06-11 09:25:00|134.77|132.37|134.77|132.37|134.85|132.45|134.77|132.37|0
1623403800000|2021-06-11 09:30:00|134.81|132.41|135.09|132.69|135.17|132.77|134.77|132.37|0
1623404100000|2021-06-11 09:35:00|135.05|132.65|135.39|132.99|135.39|132.99|135.05|132.65|0
1623404400000|2021-06-11 09:40:00|135.43|133.03|135.22|132.82|135.43|133.03|135.22|132.82|0
1623404700000|2021-06-11 09:45:00|135.26|132.86|135.38|132.98|135.46|133.06|135.22|132.82|0
1623405000000|2021-06-11 09:50:00|135.3|132.9|135.3|132.9|135.46|133.06|135.22|132.82|0
1623405300000|2021-06-11 09:55:00|135.26|132.86|135.3|132.9|135.38|132.98|135.18|132.78|0
1623405600000|2021-06-11 10:00:00|135.22|132.82|135.38|132.98|135.46|133.06|135.13|132.73|0
1623405900000|2021-06-11 10:05:00|135.42|133.02|135.29|132.89|135.46|133.06|135.25|132.85|0
1623406200000|2021-06-11 10:10:00|135.21|132.81|135.21|132.81|135.29|132.89|135.21|132.81|0
1623406500000|2021-06-11 10:15:00|135.13|132.73|134.56|132.16|135.13|132.73|134.48|132.08|0
1623406800000|2021-06-11 10:20:00|134.48|132.08|134.32|131.92|134.48|132.08|134.32|131.92|0
1623407100000|2021-06-11 10:25:00|134.28|131.88|134.4|132|134.48|132.08|134.24|131.84|0
1623407400000|2021-06-11 10:30:00|134.32|131.92|134.32|131.92|134.32|131.92|133.19|130.79|0
1623407700000|2021-06-11 10:35:00|133.23|130.83|133.63|131.23|133.71|131.31|133.15|130.75|0
1623408000000|2021-06-11 10:40:00|133.59|131.19|133.39|130.99|133.71|131.31|133.39|130.99|0
1623408300000|2021-06-11 10:45:00|133.38|130.98|133.3|130.9|133.43|131.03|133.14|130.74|0
1623408600000|2021-06-11 10:50:00|133.22|130.82|133.14|130.74|133.3|130.9|133.14|130.74|0
1623408900000|2021-06-11 10:55:00|133.06|130.66|132.74|130.34|133.14|130.74|132.58|130.18|0
1623409200000|2021-06-11 11:00:00|132.82|130.42|132.82|130.42|132.98|130.58|132.82|130.42|0
1623409500000|2021-06-11 11:05:00|132.86|130.46|132.73|130.33|132.86|130.46|132.57|130.17|0
1623409800000|2021-06-11 11:10:00|132.65|130.25|133.21|130.81|133.45|131.05|132.65|130.25|0
1623410100000|2021-06-11 11:15:00|133.29|130.89|133.45|131.05|133.45|131.05|133.29|130.89|0
1623410400000|2021-06-11 11:20:00|133.53|131.13|133.85|131.45|133.85|131.45|133.45|131.05|0
1623410700000|2021-06-11 11:25:00|133.81|131.41|133.61|131.21|133.93|131.53|133.61|131.21|0
1623411000000|2021-06-11 11:30:00|133.69|131.29|133.45|131.05|133.77|131.37|133.45|131.05|0
1623411300000|2021-06-11 11:35:00|133.49|131.09|133.85|131.45|134.09|131.69|133.45|131.05|0
1623411600000|2021-06-11 11:40:00|133.77|131.37|133.44|131.04|133.77|131.37|133.32|130.92|0
1623411900000|2021-06-11 11:45:00|133.4|131|134.05|131.65|134.05|131.65|133.4|131|0
1623412200000|2021-06-11 11:50:00|134.08|131.68|133.92|131.52|134.24|131.84|133.92|131.52|0
1623412500000|2021-06-11 11:55:00|133.84|131.44|133.84|131.44|134.08|131.68|133.76|131.36|0
1623412800000|2021-06-11 12:00:00|133.76|131.36|133.6|131.2|134.08|131.68|133.6|131.2|0
1623413100000|2021-06-11 12:05:00|133.56|131.16|133.83|131.43|134|131.6|133.51|131.11|0
1623413400000|2021-06-11 12:10:00|133.88|131.48|134.15|131.75|134.32|131.92|133.75|131.35|0
1623413700000|2021-06-11 12:15:00|134.24|131.84|134.15|131.75|134.48|132.08|134.15|131.75|0
1623414000000|2021-06-11 12:20:00|134.11|131.71|133.79|131.39|134.15|131.75|133.79|131.39|0
1623414300000|2021-06-11 12:25:00|133.75|131.35|133.83|131.43|133.91|131.51|133.67|131.27|0
1623414600000|2021-06-11 12:30:00|133.75|131.35|133.1|130.7|133.75|131.35|133.1|130.7|0
1623414900000|2021-06-11 12:35:00|133.18|130.78|133.18|130.78|133.42|131.02|133.14|130.74|0
1623415200000|2021-06-11 12:40:00|133.22|130.82|133.5|131.1|133.58|131.18|133.18|130.78|0
1623415500000|2021-06-11 12:45:00|133.42|131.02|133.46|131.06|133.58|131.18|133.42|131.02|0
1623415800000|2021-06-11 12:50:00|133.5|131.1|133.25|130.85|133.5|131.1|132.85|130.45|0
1623416100000|2021-06-11 12:55:00|133.22|130.82|133.17|130.77|133.41|131.01|133.01|130.61|0
1623416400000|2021-06-11 13:00:00|133.25|130.85|132.77|130.37|133.25|130.85|132.77|130.37|0
1623416700000|2021-06-11 13:05:00|132.85|130.45|132.61|130.21|132.85|130.45|132.61|130.21|0
1623417000000|2021-06-11 13:10:00|132.69|130.29|132.77|130.37|132.93|130.53|132.69|130.29|0
1623417300000|2021-06-11 13:15:00|132.81|130.41|132.76|130.36|132.89|130.49|132.76|130.36|0
1623417600000|2021-06-11 13:20:00|132.84|130.44|132.84|130.44|133|130.6|132.84|130.44|0
1623417900000|2021-06-11 13:25:00|132.76|130.36|133.32|130.92|133.48|131.08|132.76|130.36|0
1623418200000|2021-06-11 13:30:00|133.4|131|133.56|131.16|134.37|131.97|132.84|130.44|0
1623418500000|2021-06-11 13:35:00|133.6|131.2|133.72|131.32|133.88|131.48|132.84|130.44|0
1623418800000|2021-06-11 13:40:00|133.8|131.4|133.56|131.16|133.88|131.48|132.84|130.44|0
1623419100000|2021-06-11 13:45:00|133.64|131.24|133.92|131.52|133.96|131.56|133.15|130.75|0
1623419400000|2021-06-11 13:50:00|133.96|131.56|133.39|130.99|134.04|131.64|133.07|130.67|0
1623419700000|2021-06-11 13:55:00|133.47|131.07|134.28|131.88|134.76|132.36|133.47|131.07|0
1623420000000|2021-06-11 14:00:00|134.11|131.71|133.87|131.47|134.52|132.12|133.39|130.99|0
1623420300000|2021-06-11 14:05:00|133.95|131.55|134.03|131.63|134.27|131.87|133.63|131.23|0
1623420600000|2021-06-11 14:10:00|134.11|131.71|134.35|131.95|134.92|132.52|133.95|131.55|0
1623420900000|2021-06-11 14:15:00|134.43|132.03|134.83|132.43|135.16|132.76|134.35|131.95|0
1623421200000|2021-06-11 14:20:00|134.75|132.35|135.64|133.24|135.73|133.33|134.75|132.35|0
1623421500000|2021-06-11 14:25:00|135.72|133.32|135.32|132.92|135.89|133.49|135.07|132.67|0
1623421800000|2021-06-11 14:30:00|135.24|132.84|135.8|133.4|135.8|133.4|135.15|132.75|0
1623422100000|2021-06-11 14:35:00|135.72|133.32|136.29|133.89|136.53|134.13|135.39|132.99|0
1623422400000|2021-06-11 14:40:00|136.37|133.97|133.77|131.37|136.37|133.97|133.37|130.97|0
1623422700000|2021-06-11 14:45:00|133.82|131.42|131.91|129.51|134.1|131.7|131.91|129.51|0
1623423000000|2021-06-11 14:50:00|131.83|129.43|132.27|129.87|133.09|130.69|131.83|129.43|0
1623423300000|2021-06-11 14:55:00|132.19|129.79|132.6|130.2|132.84|130.44|132.19|129.79|0
1623423600000|2021-06-11 15:00:00|132.68|130.28|133.57|131.17|133.73|131.33|132.51|130.11|0
1623423900000|2021-06-11 15:05:00|133.49|131.09|132.35|129.95|133.57|131.17|132.35|129.95|0
1623424200000|2021-06-11 15:10:00|132.43|130.03|132.59|130.19|132.75|130.35|132.35|129.95|0
1623424500000|2021-06-11 15:15:00|132.67|130.27|132.99|130.59|132.99|130.59|132.59|130.19|0
1623424800000|2021-06-11 15:20:00|132.91|130.51|132.59|130.19|132.91|130.51|132.59|130.19|0
1623425100000|2021-06-11 15:25:00|132.55|130.15|132.18|129.78|132.75|130.35|132.18|129.78|0
1623425400000|2021-06-11 15:30:00|132.26|129.86|132.1|129.7|132.34|129.94|131.86|129.46|0
1623425700000|2021-06-11 15:35:00|132.14|129.74|132.01|129.61|132.18|129.78|131.93|129.53|0
1623426000000|2021-06-11 15:40:00|132.09|129.69|132.5|130.1|132.66|130.26|132.01|129.61|0
1623426300000|2021-06-11 15:45:00|132.42|130.02|132.25|129.85|133.34|130.94|131.31|128.91|0
1623426600000|2021-06-11 15:50:00|132.17|129.77|132.66|130.26|132.74|130.34|132.09|129.69|0
1623426900000|2021-06-11 15:55:00|132.58|130.18|132.65|130.25|132.9|130.5|132.49|130.09|0
1623427200000|2021-06-11 16:00:00|132.57|130.17|132.49|130.09|132.73|130.33|132.33|129.93|0
1623427500000|2021-06-11 16:05:00|132.41|130.01|133.14|130.74|133.14|130.74|132.33|129.93|0
1623427800000|2021-06-11 16:10:00|133.06|130.66|133.05|130.65|133.34|130.94|132.89|130.49|0
1623428100000|2021-06-11 16:15:00|132.97|130.57|133.22|130.82|133.3|130.9|132.81|130.41|0
1623428400000|2021-06-11 16:20:00|133.3|130.9|133.54|131.14|133.62|131.22|133.21|130.81|0
1623428700000|2021-06-11 16:25:00|133.62|131.22|133.7|131.3|133.78|131.38|133.54|131.14|0
1623429000000|2021-06-11 16:30:00|133.78|131.38|133.7|131.3|133.78|131.38|133.54|131.14|0
1623429300000|2021-06-11 16:35:00|133.78|131.38|134.11|131.71|134.11|131.71|133.7|131.3|0
1623429600000|2021-06-11 16:40:00|134.02|131.62|133.94|131.54|134.35|131.95|133.86|131.46|0
1623429900000|2021-06-11 16:45:00|133.86|131.46|133.61|131.21|133.94|131.54|133.45|131.05|0
1623430200000|2021-06-11 16:50:00|133.69|131.29|133.2|130.8|133.69|131.29|133.2|130.8|0
1623430500000|2021-06-11 16:55:00|133.24|130.84|133.2|130.8|133.36|130.96|133.04|130.64|0
1623430800000|2021-06-11 17:00:00|133.12|130.72|133.36|130.96|133.65|131.25|133.08|130.68|0
1623431100000|2021-06-11 17:05:00|133.28|130.88|133.28|130.88|133.52|131.12|133.2|130.8|0
1623431400000|2021-06-11 17:10:00|133.2|130.8|133.19|130.79|133.36|130.96|133.11|130.71|0
1623431700000|2021-06-11 17:15:00|133.28|130.88|133.11|130.71|133.36|130.96|133.03|130.63|0
1623432000000|2021-06-11 17:20:00|133.03|130.63|132.78|130.38|133.11|130.71|132.78|130.38|0
1623432300000|2021-06-11 17:25:00|132.87|130.47|132.95|130.55|132.95|130.55|132.78|130.38|0
1623432600000|2021-06-11 17:30:00|132.86|130.46|132.78|130.38|132.94|130.54|132.62|130.22|0
1623432900000|2021-06-11 17:35:00|133.33|130.93|133.24|130.84|133.41|131.01|133.16|130.76|0
1623433200000|2021-06-11 17:40:00|133.16|130.76|133.12|130.72|133.24|130.84|133.08|130.68|0
1623433500000|2021-06-11 17:45:00|133.16|130.76|132.83|130.43|133.16|130.76|132.67|130.27|0
1623433800000|2021-06-11 17:50:00|132.75|130.35|132.75|130.35|132.79|130.39|132.67|130.27|0
1623434100000|2021-06-11 17:55:00|132.71|130.31|132.67|130.27|132.75|130.35|132.51|130.11|0
1623434400000|2021-06-11 18:00:00|132.59|130.19|132.18|129.78|132.59|130.19|132.02|129.62|0
1623434700000|2021-06-11 18:05:00|132.1|129.7|131.94|129.54|132.18|129.78|131.94|129.54|0
1623435000000|2021-06-11 18:10:00|132.02|129.62|131.93|129.53|132.1|129.7|131.93|129.53|0
1623435300000|2021-06-11 18:15:00|131.85|129.45|132.26|129.86|132.34|129.94|131.85|129.45|0
1623435600000|2021-06-11 18:20:00|132.17|129.77|132.17|129.77|132.34|129.94|132.09|129.69|0
1623435900000|2021-06-11 18:25:00|132.09|129.69|131.85|129.45|132.09|129.69|131.77|129.37|0
1623436200000|2021-06-11 18:30:00|131.77|129.37|131.61|129.21|131.85|129.45|131.61|129.21|0
1623436500000|2021-06-11 18:35:00|131.6|129.2|131.6|129.2|131.77|129.37|131.6|129.2|0
1623436800000|2021-06-11 18:40:00|131.68|129.28|131.76|129.36|131.84|129.44|131.68|129.28|0
1623437100000|2021-06-11 18:45:00|131.68|129.28|131.76|129.36|131.84|129.44|131.68|129.28|0
1623437400000|2021-06-11 18:50:00|131.84|129.44|132.24|129.84|132.32|129.92|131.84|129.44|0
1623437700000|2021-06-11 18:55:00|132.16|129.76|131.76|129.36|132.24|129.84|131.76|129.36|0
1623438000000|2021-06-11 19:00:00|131.84|129.44|132.24|129.84|132.24|129.84|131.76|129.36|0
1623438300000|2021-06-11 19:05:00|132.32|129.92|132.24|129.84|132.4|130|132.08|129.68|0
1623438600000|2021-06-11 19:10:00|132.16|129.76|132.64|130.24|132.64|130.24|131.99|129.59|0
1623438900000|2021-06-11 19:15:00|132.56|130.16|132.07|129.67|132.56|130.16|132.07|129.67|0
1623439200000|2021-06-11 19:20:00|132.15|129.75|132.39|129.99|132.55|130.15|132.07|129.67|0
1623439500000|2021-06-11 19:25:00|132.31|129.91|132.47|130.07|132.63|130.23|132.31|129.91|0
1623439800000|2021-06-11 19:30:00|132.55|130.15|132.31|129.91|132.63|130.23|132.31|129.91|0
1623440100000|2021-06-11 19:35:00|132.39|129.99|132.31|129.91|132.55|130.15|132.23|129.83|0
1623440400000|2021-06-11 19:40:00|132.39|129.99|132.06|129.66|132.87|130.47|132.06|129.66|0
1623440700000|2021-06-11 19:45:00|131.98|129.58|131.9|129.5|132.14|129.74|131.82|129.42|0
1623441000000|2021-06-11 19:50:00|131.42|129.02|131.01|128.61|131.58|129.18|131.01|128.61|0
1623441300000|2021-06-11 19:55:00|131.09|128.69|129.97|127.57|131.17|128.77|129.81|127.41|0
1623441600000|2021-06-11 20:00:00|130.05|127.65|130.21|127.81|130.45|128.05|130.05|127.65|0
1623441900000|2021-06-11 20:05:00|130.13|127.73|130.21|127.81|130.21|127.81|130.13|127.73|0
1623442200000|2021-06-11 20:10:00|130.2|127.8|130.17|127.77|130.25|127.85|130.17|127.77|0
1623654300000|2021-06-14 07:05:00|127.84|125.44|127.84|125.44|128.07|125.67|127.84|125.44|0
1623654600000|2021-06-14 07:10:00|127.76|125.36|127.83|125.43|128.31|125.91|127.76|125.36|0
1623654900000|2021-06-14 07:15:00|127.68|125.28|128.71|126.31|128.78|126.38|127.13|124.73|0
1623655200000|2021-06-14 07:20:00|128.75|126.35|129.41|127.01|129.41|127.01|128.63|126.23|0
1623655500000|2021-06-14 07:25:00|129.33|126.93|130.04|127.64|130.04|127.64|129.33|126.93|0
1623655800000|2021-06-14 07:30:00|129.96|127.56|130.52|128.12|130.76|128.36|129.96|127.56|0
1623656100000|2021-06-14 07:35:00|130.44|128.04|130.32|127.92|130.52|128.12|130.12|127.72|0
1623656400000|2021-06-14 07:40:00|130.28|127.88|130.12|127.72|130.51|128.11|130.12|127.72|0
1623656700000|2021-06-14 07:45:00|130.08|127.68|130.27|127.87|130.27|127.87|130.08|127.68|0
1623657000000|2021-06-14 07:50:00|130.19|127.79|130.27|127.87|130.43|128.03|130.19|127.79|0
1623657300000|2021-06-14 07:55:00|130.19|127.79|130.19|127.79|130.27|127.87|130.03|127.63|0
1623657600000|2021-06-14 08:00:00|130.23|127.83|130.35|127.95|130.63|128.23|130.19|127.79|0
1623657900000|2021-06-14 08:05:00|130.27|127.87|130.42|128.02|130.5|128.1|130.11|127.71|0
1623658200000|2021-06-14 08:10:00|130.47|128.07|130.5|128.1|130.58|128.18|130.42|128.02|0
1623658500000|2021-06-14 08:15:00|130.46|128.06|130.74|128.34|130.74|128.34|130.42|128.02|0
1623658800000|2021-06-14 08:20:00|130.82|128.42|131.02|128.62|131.02|128.62|130.74|128.34|0
1623659100000|2021-06-14 08:25:00|131.05|128.65|130.58|128.18|131.21|128.81|130.5|128.1|0
1623659400000|2021-06-14 08:30:00|130.5|128.1|130.65|128.25|130.73|128.33|130.1|127.7|0
1623659700000|2021-06-14 08:35:00|130.69|128.29|130.49|128.09|130.73|128.33|130.41|128.01|0
1623660000000|2021-06-14 08:40:00|130.53|128.13|130.57|128.17|130.65|128.25|130.33|127.93|0
1623660300000|2021-06-14 08:45:00|130.65|128.25|130.37|127.97|130.73|128.33|130.33|127.93|0
1623660600000|2021-06-14 08:50:00|130.33|127.93|130.33|127.93|130.65|128.25|130.33|127.93|0
1623660900000|2021-06-14 08:55:00|130.41|128.01|130.53|128.13|130.56|128.16|130.25|127.85|0
1623661200000|2021-06-14 09:00:00|130.48|128.08|130.09|127.69|130.52|128.12|130.09|127.69|0
1623661500000|2021-06-14 09:05:00|130.01|127.61|129.93|127.53|130.24|127.84|129.93|127.53|0
1623661800000|2021-06-14 09:10:00|129.97|127.57|130.8|128.4|130.88|128.48|129.97|127.57|0
1623662100000|2021-06-14 09:15:00|130.88|128.48|130.48|128.08|130.96|128.56|130.48|128.08|0
1623662400000|2021-06-14 09:20:00|130.56|128.16|130.95|128.55|131.19|128.79|130.48|128.08|0
1623662700000|2021-06-14 09:25:00|130.87|128.47|130.47|128.07|130.95|128.55|130.47|128.07|0
1623663000000|2021-06-14 09:30:00|130.55|128.15|130.71|128.31|130.71|128.31|130.39|127.99|0
1623663300000|2021-06-14 09:35:00|130.79|128.39|130.63|128.23|130.95|128.55|130.55|128.15|0
1623663600000|2021-06-14 09:40:00|130.71|128.31|130.23|127.83|130.71|128.31|130.23|127.83|0
1623663900000|2021-06-14 09:45:00|130.31|127.91|130.23|127.83|130.39|127.99|130.23|127.83|0
1623664200000|2021-06-14 09:50:00|130.31|127.91|130.3|127.9|130.31|127.91|130.3|127.9|0
1623664500000|2021-06-14 09:55:00|130.38|127.98|130.06|127.66|130.46|128.06|130.06|127.66|0
1623664800000|2021-06-14 10:00:00|130.14|127.74|130.1|127.7|130.14|127.74|129.91|127.51|0
1623665100000|2021-06-14 10:05:00|130.06|127.66|130.14|127.74|130.22|127.82|130.06|127.66|0
1623665400000|2021-06-14 10:10:00|130.06|127.66|130.22|127.82|130.3|127.9|130.06|127.66|0
1623665700000|2021-06-14 10:15:00|130.26|127.86|130.29|127.89|130.38|127.98|130.26|127.86|0
1623666000000|2021-06-14 10:20:00|130.37|127.97|130.65|128.25|130.77|128.37|130.34|127.94|0
1623666300000|2021-06-14 10:25:00|130.61|128.21|130.61|128.21|130.77|128.37|130.53|128.13|0
1623666600000|2021-06-14 10:30:00|130.69|128.29|130.29|127.89|130.69|128.29|130.29|127.89|0
1623666900000|2021-06-14 10:35:00|130.37|127.97|130.29|127.89|130.45|128.05|130.29|127.89|0
1623667200000|2021-06-14 10:40:00|130.37|127.97|130.21|127.81|130.45|128.05|130.05|127.65|0
1623667500000|2021-06-14 10:45:00|130.25|127.85|130.28|127.88|130.52|128.12|130.21|127.81|0
1623667800000|2021-06-14 10:50:00|130.2|127.8|130.2|127.8|130.36|127.96|130.12|127.72|0
1623668100000|2021-06-14 10:55:00|130.24|127.84|130.6|128.2|130.84|128.44|130.12|127.72|0
1623668400000|2021-06-14 11:00:00|130.52|128.12|130.2|127.8|130.6|128.2|130.12|127.72|0
1623668700000|2021-06-14 11:05:00|130.12|127.72|129.88|127.48|130.12|127.72|129.88|127.48|0
1623669000000|2021-06-14 11:10:00|129.96|127.56|130.31|127.91|130.31|127.91|129.8|127.4|0
1623669300000|2021-06-14 11:15:00|130.35|127.95|130.83|128.43|130.83|128.43|130.35|127.95|0
1623669600000|2021-06-14 11:20:00|130.91|128.51|130.91|128.51|130.99|128.59|130.83|128.43|0
1623669900000|2021-06-14 11:25:00|130.83|128.43|131.38|128.98|131.54|129.14|130.82|128.42|0
1623670200000|2021-06-14 11:30:00|131.3|128.9|130.86|128.46|131.54|129.14|130.82|128.42|0
1623670500000|2021-06-14 11:35:00|130.82|128.42|131.1|128.7|131.1|128.7|130.82|128.42|0
1623670800000|2021-06-14 11:40:00|131.06|128.66|130.98|128.58|131.14|128.74|130.82|128.42|0
1623671100000|2021-06-14 11:45:00|131.02|128.62|131.69|129.29|131.69|129.29|130.98|128.58|0
1623671400000|2021-06-14 11:50:00|131.77|129.37|131.45|129.05|131.77|129.37|131.29|128.89|0
1623671700000|2021-06-14 11:55:00|131.53|129.13|131.17|128.77|131.53|129.13|131.13|128.73|0
1623672000000|2021-06-14 12:00:00|131.21|128.81|131.13|128.73|131.29|128.89|131.05|128.65|0
1623672300000|2021-06-14 12:05:00|131.21|128.81|131.21|128.81|131.29|128.89|130.89|128.49|0
1623672600000|2021-06-14 12:10:00|131.13|128.73|131.12|128.72|131.21|128.81|130.97|128.57|0
1623672900000|2021-06-14 12:15:00|131.2|128.8|130.8|128.4|131.2|128.8|130.8|128.4|0
1623673200000|2021-06-14 12:20:00|130.88|128.48|130.8|128.4|130.96|128.56|130.56|128.16|0
1623673500000|2021-06-14 12:25:00|130.88|128.48|131.12|128.72|131.12|128.72|130.8|128.4|0
1623673800000|2021-06-14 12:30:00|130.96|128.56|131.04|128.64|131.04|128.64|130.8|128.4|0
1623674100000|2021-06-14 12:35:00|130.96|128.56|131.19|128.79|131.36|128.96|130.88|128.48|0
1623674400000|2021-06-14 12:40:00|131.12|128.72|131.19|128.79|131.27|128.87|131.11|128.71|0
1623674700000|2021-06-14 12:45:00|131.11|128.71|131.67|129.27|131.75|129.35|131.11|128.71|0
1623675000000|2021-06-14 12:50:00|131.75|129.35|132.39|129.99|132.39|129.99|131.67|129.27|0
1623675300000|2021-06-14 12:55:00|132.43|130.03|131.67|129.27|132.47|130.07|131.67|129.27|0
1623675600000|2021-06-14 13:00:00|131.75|129.35|131.82|129.42|131.91|129.51|131.67|129.27|0
1623675900000|2021-06-14 13:05:00|131.9|129.5|131.42|129.02|131.9|129.5|131.42|129.02|0
1623676200000|2021-06-14 13:10:00|131.46|129.06|131.26|128.86|131.5|129.1|131.26|128.86|0
1623676500000|2021-06-14 13:15:00|131.34|128.94|131.5|129.1|131.82|129.42|131.3|128.9|0
1623676800000|2021-06-14 13:20:00|131.42|129.02|131.34|128.94|131.42|129.02|131.1|128.7|0
1623677100000|2021-06-14 13:25:00|131.42|129.02|131.18|128.78|131.5|129.1|131.1|128.7|0
1623677400000|2021-06-14 13:30:00|131.1|128.7|133.18|130.78|133.42|131.02|131.1|128.7|0
1623677700000|2021-06-14 13:35:00|133.26|130.86|132.69|130.29|133.34|130.94|131.37|128.97|0
1623678000000|2021-06-14 13:40:00|132.61|130.21|132.28|129.88|132.69|130.29|131.96|129.56|0
1623678300000|2021-06-14 13:45:00|132.2|129.8|131.64|129.24|132.36|129.96|131.32|128.92|0
1623678600000|2021-06-14 13:50:00|131.72|129.32|132.44|130.04|132.92|130.52|131.64|129.24|0
1623678900000|2021-06-14 13:55:00|132.52|130.12|132.28|129.88|132.6|130.2|132.2|129.8|0
1623679200000|2021-06-14 14:00:00|132.2|129.8|133.16|130.76|133.65|131.25|132.03|129.63|0
1623679500000|2021-06-14 14:05:00|133.08|130.68|133.48|131.08|134.05|131.65|133.04|130.64|0
1623679800000|2021-06-14 14:10:00|133.56|131.16|133.56|131.16|134.13|131.73|133.4|131|0
1623680100000|2021-06-14 14:15:00|133.64|131.24|133.48|131.08|133.72|131.32|133.24|130.84|0
1623680400000|2021-06-14 14:20:00|133.4|131|133.56|131.16|133.72|131.32|132.99|130.59|0
1623680700000|2021-06-14 14:25:00|133.48|131.08|133.56|131.16|133.88|131.48|133.4|131|0
1623681000000|2021-06-14 14:30:00|133.48|131.08|133.8|131.4|133.96|131.56|133.31|130.91|0
1623681300000|2021-06-14 14:35:00|133.88|131.48|132.91|130.51|134.53|132.13|132.91|130.51|0
1623681600000|2021-06-14 14:40:00|132.99|130.59|133.71|131.31|133.79|131.39|132.74|130.34|0
1623681900000|2021-06-14 14:45:00|133.75|131.35|133.71|131.31|134.12|131.72|133.67|131.27|0
1623682200000|2021-06-14 14:50:00|133.79|131.39|132.9|130.5|133.87|131.47|132.82|130.42|0
1623682500000|2021-06-14 14:55:00|132.98|130.58|132.78|130.38|133.22|130.82|132.78|130.38|0
1623682800000|2021-06-14 15:00:00|132.82|130.42|132.65|130.25|132.9|130.5|132.09|129.69|0
1623683100000|2021-06-14 15:05:00|132.57|130.17|133.06|130.66|133.06|130.66|132.49|130.09|0
1623683400000|2021-06-14 15:10:00|133.02|130.62|133.05|130.65|133.26|130.86|132.81|130.41|0
1623683700000|2021-06-14 15:15:00|133.13|130.73|133.54|131.14|133.62|131.22|133.05|130.65|0
1623684000000|2021-06-14 15:20:00|133.37|130.97|133.62|131.22|133.86|131.46|133.29|130.89|0
1623684300000|2021-06-14 15:25:00|133.54|131.14|133.7|131.3|133.94|131.54|133.45|131.05|0
1623684600000|2021-06-14 15:30:00|133.61|131.21|134.26|131.86|134.51|132.11|133.61|131.21|0
1623684900000|2021-06-14 15:35:00|134.18|131.78|134.02|131.62|134.42|132.02|133.86|131.46|0
1623685200000|2021-06-14 15:40:00|133.93|131.53|133.93|131.53|134.18|131.78|133.69|131.29|0
1623685500000|2021-06-14 15:45:00|133.85|131.45|133.77|131.37|134.1|131.7|133.77|131.37|0
1623685800000|2021-06-14 15:50:00|133.85|131.45|133.69|131.29|134.01|131.61|133.52|131.12|0
1623686100000|2021-06-14 15:55:00|133.77|131.37|133.93|131.53|134.05|131.65|133.77|131.37|0
1623686400000|2021-06-14 16:00:00|133.85|131.45|133.68|131.28|134.17|131.77|133.68|131.28|0
1623686700000|2021-06-14 16:05:00|133.76|131.36|133.52|131.12|134.01|131.61|133.44|131.04|0
1623687000000|2021-06-14 16:10:00|133.44|131.04|133.43|131.03|133.6|131.2|133.35|130.95|0
1623687300000|2021-06-14 16:15:00|133.4|131|133.43|131.03|133.6|131.2|133.27|130.87|0
1623687600000|2021-06-14 16:20:00|133.51|131.11|134.08|131.68|134.08|131.68|133.51|131.11|0
1623687900000|2021-06-14 16:25:00|134.12|131.72|133.92|131.52|134.16|131.76|133.83|131.43|0
1623688200000|2021-06-14 16:30:00|134|131.6|134.32|131.92|134.73|132.33|134|131.6|0
1623688500000|2021-06-14 16:35:00|134.24|131.84|134.73|132.33|134.73|132.33|134.08|131.68|0
1623688800000|2021-06-14 16:40:00|134.64|132.24|134.64|132.24|134.72|132.32|134.4|132|0
1623689100000|2021-06-14 16:45:00|134.56|132.16|136.81|134.41|136.81|134.41|134.32|131.92|0
1623689400000|2021-06-14 16:50:00|136.73|134.33|137.06|134.66|137.06|134.66|136.65|134.25|0
1623689700000|2021-06-14 16:55:00|136.97|134.57|136.85|134.45|137.05|134.65|136.65|134.25|0
1623690000000|2021-06-14 17:00:00|136.89|134.49|136.81|134.41|137.05|134.65|136.64|134.24|0
1623690300000|2021-06-14 17:05:00|136.89|134.49|136.8|134.4|136.97|134.57|136.64|134.24|0
1623690600000|2021-06-14 17:10:00|136.72|134.32|136.31|133.91|136.72|134.32|136.23|133.83|0
1623690900000|2021-06-14 17:15:00|136.39|133.99|136.55|134.15|136.56|134.16|136.23|133.83|0
1623691200000|2021-06-14 17:20:00|136.51|134.11|136.39|133.99|136.55|134.15|136.23|133.83|0
1623691500000|2021-06-14 17:25:00|136.47|134.07|136.14|133.74|136.55|134.15|136.14|133.74|0
1623691800000|2021-06-14 17:30:00|136.1|133.7|135.9|133.5|136.22|133.82|135.9|133.5|0
1623692100000|2021-06-14 17:35:00|135.89|133.49|136.06|133.66|136.14|133.74|135.81|133.41|0
1623692400000|2021-06-14 17:40:00|136.14|133.74|136.22|133.82|136.22|133.82|135.73|133.33|0
1623692700000|2021-06-14 17:45:00|136.14|133.74|135.89|133.49|136.3|133.9|135.81|133.41|0
1623693000000|2021-06-14 17:50:00|135.81|133.41|136.05|133.65|136.05|133.65|135.81|133.41|0
1623693300000|2021-06-14 17:55:00|136.13|133.73|136.29|133.89|136.54|134.14|136.13|133.73|0
1623693600000|2021-06-14 18:00:00|136.34|133.94|136.37|133.97|136.54|134.14|136.13|133.73|0
1623693900000|2021-06-14 18:05:00|136.42|134.02|136.45|134.05|136.45|134.05|136.13|133.73|0
1623694200000|2021-06-14 18:10:00|136.37|133.97|136.45|134.05|136.45|134.05|136.13|133.73|0
1623694500000|2021-06-14 18:15:00|136.37|133.97|136.37|133.97|136.53|134.13|136.2|133.8|0
1623694800000|2021-06-14 18:20:00|136.41|134.01|136.28|133.88|136.53|134.13|136.2|133.8|0
1623695100000|2021-06-14 18:25:00|136.36|133.96|136.77|134.37|136.77|134.37|136.36|133.96|0
1623695400000|2021-06-14 18:30:00|136.81|134.41|136.36|133.96|136.81|134.41|136.36|133.96|0
1623695700000|2021-06-14 18:35:00|136.44|134.04|136.28|133.88|136.52|134.12|136.28|133.88|0
1623696000000|2021-06-14 18:40:00|136.2|133.8|135.62|133.22|136.2|133.8|135.58|133.18|0
1623696300000|2021-06-14 18:45:00|135.54|133.14|135.62|133.22|135.79|133.39|135.46|133.06|0
1623696600000|2021-06-14 18:50:00|135.54|133.14|135.62|133.22|135.83|133.43|135.54|133.14|0
1623696900000|2021-06-14 18:55:00|135.58|133.18|135.62|133.22|135.78|133.38|135.54|133.14|0
1623697200000|2021-06-14 19:00:00|135.7|133.3|135.37|132.97|135.78|133.38|135.21|132.81|0
1623697500000|2021-06-14 19:05:00|135.29|132.89|135.53|133.13|135.86|133.46|135.29|132.89|0
1623697800000|2021-06-14 19:10:00|135.61|133.21|135.86|133.46|135.86|133.46|135.45|133.05|0
1623698100000|2021-06-14 19:15:00|135.77|133.37|135.77|133.37|135.86|133.46|135.69|133.29|0
1623698400000|2021-06-14 19:20:00|135.85|133.45|135.36|132.96|135.85|133.45|135.36|132.96|0
1623698700000|2021-06-14 19:25:00|135.44|133.04|135.04|132.64|135.57|133.17|135.04|132.64|0
1623699000000|2021-06-14 19:30:00|134.96|132.56|134.79|132.39|135.04|132.64|134.71|132.31|0
1623699300000|2021-06-14 19:35:00|134.71|132.31|134.43|132.03|134.75|132.35|134.39|131.99|0
1623699600000|2021-06-14 19:40:00|134.39|131.99|133.66|131.26|134.39|131.99|133.5|131.1|0
1623699900000|2021-06-14 19:45:00|133.58|131.18|133.09|130.69|133.74|131.34|133.09|130.69|0
1623700200000|2021-06-14 19:50:00|133.34|130.94|131.58|129.18|133.34|130.94|131.58|129.18|0
1623700500000|2021-06-14 19:55:00|131.5|129.1|130.07|127.67|131.81|129.41|130.07|127.67|0
1623700800000|2021-06-14 20:00:00|129.99|127.59|130.05|127.65|132.12|129.72|129.36|126.96|0
1623701100000|2021-06-14 20:05:00|130.21|127.81|130.68|128.28|130.83|128.43|130.21|127.81|0
1623701400000|2021-06-14 20:10:00|130.6|128.2|130.48|128.08|130.75|128.35|130.28|127.88|0
1623701700000|2021-06-14 20:15:00|130.56|127.76|130.65|127.85|130.72|127.92|130.56|127.76|0
1623702000000|2021-06-14 20:20:00|130.64|127.84|130.48|127.68|130.66|127.86|130.45|127.65|0
1623702300000|2021-06-14 20:25:00|130.49|127.69|130.42|127.62|130.53|127.73|130.42|127.62|0
1623702600000|2021-06-14 20:30:00|130.67|127.87|130.83|128.03|130.91|128.11|130.51|127.71|0
1623702900000|2021-06-14 20:35:00|130.91|128.11|130.75|127.95|130.91|128.11|130.67|127.87|0
1623703200000|2021-06-14 20:40:00|130.83|128.03|130.82|128.02|131.06|128.26|130.67|127.87|0
1623703500000|2021-06-14 20:45:00|130.75|127.95|130.82|128.02|130.98|128.18|130.74|127.94|0
1623703800000|2021-06-14 20:50:00|130.9|128.1|130.74|127.94|130.9|128.1|130.58|127.78|0
1623704100000|2021-06-14 20:55:00|130.66|127.86|130.66|127.86|130.98|128.18|130.58|127.78|0
1623704400000|2021-06-14 21:00:00|130.59|127.79|130.62|127.82|130.68|127.88|130.59|127.79|0
1623704700000|2021-06-14 21:05:00|130.61|127.81|130.69|127.89|130.7|127.9|130.61|127.81|0
1623705000000|2021-06-14 21:10:00|130.7|127.9|130.58|127.78|130.7|127.9|130.53|127.73|0
1623705300000|2021-06-14 21:15:00|130.55|127.75|130.55|127.75|130.55|127.75|130.52|127.72|0
1623705600000|2021-06-14 21:20:00|130.56|127.76|130.54|127.74|130.57|127.77|130.54|127.74|0
1623705900000|2021-06-14 21:25:00|130.56|127.76|130.45|127.65|130.59|127.79|130.45|127.65|0
1623706200000|2021-06-14 21:30:00|130.47|127.67|130.48|127.68|130.5|127.7|130.47|127.67|0
1623706500000|2021-06-14 21:35:00|130.47|127.67|130.58|127.78|130.58|127.78|130.36|127.56|0
1623706800000|2021-06-14 21:40:00|130.61|127.81|130.55|127.75|130.62|127.82|130.53|127.73|0
1623707100000|2021-06-14 21:45:00|130.53|127.73|130.6|127.8|130.64|127.84|130.53|127.73|0
1623707400000|2021-06-14 21:50:00|130.52|127.72|130.57|127.77|130.59|127.79|130.51|127.71|0
1623707700000|2021-06-14 21:55:00|130.55|127.75|130.55|127.75|130.61|127.81|130.55|127.75|0
1623708000000|2021-06-14 22:00:00|130.56|127.76|131.3|128.5|131.31|128.51|130.56|127.76|0
1623708300000|2021-06-14 22:05:00|131.38|128.58|131.3|128.5|131.46|128.66|131.3|128.5|0
1623708600000|2021-06-14 22:10:00|131.26|128.46|131.3|128.5|131.38|128.58|131.11|128.31|0
1623708900000|2021-06-14 22:15:00|131.34|128.54|131.14|128.34|131.38|128.58|131.14|128.34|0
1623709200000|2021-06-14 22:20:00|131.22|128.42|131.3|128.5|131.34|128.54|131.22|128.42|0
1623709500000|2021-06-14 22:25:00|131.22|128.42|131.06|128.26|131.3|128.5|131.06|128.26|0
1623709800000|2021-06-14 22:30:00|131.1|128.3|130.94|128.14|131.14|128.34|130.94|128.14|0
1623710100000|2021-06-14 22:35:00|130.98|128.18|131.13|128.33|131.13|128.33|130.9|128.1|0
1623710400000|2021-06-14 22:40:00|131.17|128.37|130.97|128.17|131.17|128.37|130.97|128.17|0
1623710700000|2021-06-14 22:45:00|130.94|128.14|131.05|128.25|131.05|128.25|130.94|128.14|0
1623711000000|2021-06-14 22:50:00|131.13|128.33|131.13|128.33|131.17|128.37|131.13|128.33|0
1623711300000|2021-06-14 22:55:00|131.09|128.29|131.09|128.29|131.13|128.33|131.09|128.29|0
1623711600000|2021-06-14 23:00:00|131.05|128.25|130.65|127.85|131.05|128.25|130.61|127.81|0
1623711900000|2021-06-14 23:05:00|130.69|127.89|130.69|127.89|130.89|128.09|130.65|127.85|0
1623712200000|2021-06-14 23:10:00|130.73|127.93|130.8|128|130.8|128|130.69|127.89|0
1623712500000|2021-06-14 23:15:00|130.88|128.08|130.72|127.92|130.88|128.08|130.72|127.92|0
1623712800000|2021-06-14 23:20:00|130.76|127.96|130.84|128.04|130.88|128.08|130.72|127.92|0
1623713100000|2021-06-14 23:25:00|130.88|128.08|130.8|128|130.88|128.08|130.76|127.96|0
1623713400000|2021-06-14 23:30:00|130.72|127.92|130.72|127.92|130.72|127.92|130.72|127.92|0
1623713700000|2021-06-14 23:35:00|130.64|127.84|130.56|127.76|130.72|127.92|130.56|127.76|0
1623714000000|2021-06-14 23:40:00|130.64|127.84|130.63|127.83|130.64|127.84|130.56|127.76|0
1623714300000|2021-06-14 23:45:00|130.6|127.8|130.55|127.75|130.63|127.83|130.4|127.6|0
1623714600000|2021-06-14 23:50:00|130.52|127.72|130.91|128.11|130.95|128.15|130.52|127.72|0
1623714900000|2021-06-14 23:55:00|130.95|128.15|131.06|128.26|131.18|128.38|130.95|128.15|0
1623715200000|2021-06-15 00:00:00|131.1|128.3|130.51|127.71|131.18|128.38|130.39|127.59|0
1623715500000|2021-06-15 00:05:00|130.55|127.75|129.84|127.04|130.7|127.9|129.84|127.04|0
1623715800000|2021-06-15 00:10:00|129.88|127.08|129.84|127.04|129.99|127.19|129.68|126.88|0
1623716100000|2021-06-15 00:15:00|129.76|126.96|129.91|127.11|129.91|127.11|129.68|126.88|0
1623716400000|2021-06-15 00:20:00|129.88|127.08|129.83|127.03|129.99|127.19|129.76|126.96|0
1623716700000|2021-06-15 00:25:00|129.68|126.88|129.4|126.6|129.68|126.88|129.13|126.33|0
1623717000000|2021-06-15 00:30:00|129.36|126.56|129.2|126.4|129.4|126.6|129.2|126.4|0
1623717300000|2021-06-15 00:35:00|129.24|126.44|128.93|126.13|129.28|126.48|128.81|126.01|0
1623717600000|2021-06-15 00:40:00|128.97|126.17|128.69|125.89|129.2|126.4|128.65|125.85|0
1623717900000|2021-06-15 00:45:00|128.65|125.85|128.96|126.16|128.96|126.16|128.65|125.85|0
1623718200000|2021-06-15 00:50:00|129|126.2|128.88|126.08|129.2|126.4|128.88|126.08|0
1623718500000|2021-06-15 00:55:00|128.85|126.05|128.88|126.08|129.12|126.32|128.8|126|0
1623718800000|2021-06-15 01:00:00|128.96|126.16|128.57|125.77|128.96|126.16|128.41|125.61|0
1623719100000|2021-06-15 01:05:00|128.64|125.84|128.49|125.69|128.68|125.88|128.49|125.69|0
1623719400000|2021-06-15 01:10:00|128.57|125.77|128.41|125.61|128.72|125.92|128.41|125.61|0
1623719700000|2021-06-15 01:15:00|128.1|125.3|128.02|125.22|128.41|125.61|127.94|125.14|0
1623720000000|2021-06-15 01:20:00|128.1|125.3|128.33|125.53|128.37|125.57|128.02|125.22|0
1623720300000|2021-06-15 01:25:00|128.25|125.45|128.44|125.64|128.48|125.68|128.25|125.45|0
1623720600000|2021-06-15 01:30:00|128.48|125.68|128.87|126.07|128.87|126.07|128.25|125.45|0
1623720900000|2021-06-15 01:35:00|128.91|126.11|128.83|126.03|129.1|126.3|128.71|125.91|0
1623721200000|2021-06-15 01:40:00|128.87|126.07|129.1|126.3|129.14|126.34|128.83|126.03|0
1623721500000|2021-06-15 01:45:00|129.18|126.38|129.25|126.45|129.33|126.53|129.1|126.3|0
1623721800000|2021-06-15 01:50:00|129.33|126.53|129.33|126.53|129.41|126.61|129.09|126.29|0
1623722100000|2021-06-15 01:55:00|129.41|126.61|129.33|126.53|129.41|126.61|129.25|126.45|0
1623722400000|2021-06-15 02:00:00|129.4|126.6|129.64|126.84|129.79|126.99|129.25|126.45|0
1623722700000|2021-06-15 02:05:00|129.68|126.88|129.32|126.52|129.76|126.96|129.32|126.52|0
1623723000000|2021-06-15 02:10:00|129.36|126.56|129.28|126.48|129.56|126.76|129.24|126.44|0
1623723300000|2021-06-15 02:15:00|129.24|126.44|129.47|126.67|129.55|126.75|129.24|126.44|0
1623723600000|2021-06-15 02:20:00|129.52|126.72|129.28|126.48|129.63|126.83|129.28|126.48|0
1623723900000|2021-06-15 02:25:00|129.32|126.52|129.12|126.32|129.39|126.59|129.08|126.28|0
1623724200000|2021-06-15 02:30:00|129.16|126.36|129|126.2|129.16|126.36|128.84|126.04|0
1623724500000|2021-06-15 02:35:00|128.96|126.16|128.69|125.89|129|126.2|128.69|125.89|0
1623724800000|2021-06-15 02:40:00|128.76|125.96|128.68|125.88|128.84|126.04|128.65|125.85|0
1623725100000|2021-06-15 02:45:00|128.72|125.92|128.53|125.73|128.76|125.96|128.53|125.73|0
1623725400000|2021-06-15 02:50:00|128.57|125.77|128.68|125.88|128.76|125.96|128.53|125.73|0
1623725700000|2021-06-15 02:55:00|128.72|125.92|128.99|126.19|128.99|126.19|128.72|125.92|0
1623726000000|2021-06-15 03:00:00|128.95|126.15|128.99|126.19|129.22|126.42|128.95|126.15|0
1623726300000|2021-06-15 03:05:00|129.07|126.27|129.03|126.23|129.14|126.34|128.99|126.19|0
1623726600000|2021-06-15 03:10:00|128.99|126.19|128.98|126.18|129.14|126.34|128.91|126.11|0
1623726900000|2021-06-15 03:15:00|128.91|126.11|128.9|126.1|129.02|126.22|128.87|126.07|0
1623727200000|2021-06-15 03:20:00|128.87|126.07|128.9|126.1|128.98|126.18|128.83|126.03|0
1623727500000|2021-06-15 03:25:00|128.86|126.06|128.82|126.02|128.9|126.1|128.67|125.87|0
1623727800000|2021-06-15 03:30:00|128.86|126.06|128.43|125.63|128.86|126.06|128.43|125.63|0
1623728100000|2021-06-15 03:35:00|128.51|125.71|128.27|125.47|128.51|125.71|128|125.2|0
1623728400000|2021-06-15 03:40:00|128.24|125.44|128.35|125.55|128.35|125.55|128.19|125.39|0
1623728700000|2021-06-15 03:45:00|128.31|125.51|128.11|125.31|128.31|125.51|128.04|125.24|0
1623729000000|2021-06-15 03:50:00|128.15|125.35|128.11|125.31|128.19|125.39|128.04|125.24|0
1623729300000|2021-06-15 03:55:00|128.03|125.23|128.34|125.54|128.34|125.54|128.03|125.23|0
1623729600000|2021-06-15 04:00:00|128.31|125.51|128.42|125.62|128.42|125.62|128.11|125.31|0
1623729900000|2021-06-15 04:05:00|128.46|125.66|128.26|125.46|128.46|125.66|128.26|125.46|0
1623730200000|2021-06-15 04:10:00|128.22|125.42|128.18|125.38|128.26|125.46|128.18|125.38|0
1623730500000|2021-06-15 04:15:00|128.26|125.46|128.1|125.3|128.26|125.46|128.07|125.27|0
1623730800000|2021-06-15 04:20:00|128.14|125.34|128.1|125.3|128.18|125.38|128.1|125.3|0
1623731100000|2021-06-15 04:25:00|128.14|125.34|128.22|125.42|128.33|125.53|128.14|125.34|0
1623731400000|2021-06-15 04:30:00|128.18|125.38|128.33|125.53|128.41|125.61|128.18|125.38|0
1623731700000|2021-06-15 04:35:00|128.41|125.61|128.41|125.61|128.48|125.68|128.33|125.53|0
1623732000000|2021-06-15 04:40:00|128.37|125.57|128.33|125.53|128.41|125.61|128.33|125.53|0
1623732300000|2021-06-15 04:45:00|128.37|125.57|128.25|125.45|128.37|125.57|128.25|125.45|0
1623732600000|2021-06-15 04:50:00|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1623732900000|2021-06-15 04:55:00|128.24|125.44|128.24|125.44|128.32|125.52|128.24|125.44|0
1623733200000|2021-06-15 05:00:00|128.28|125.48|128.2|125.4|128.32|125.52|128.09|125.29|0
1623733500000|2021-06-15 05:05:00|128.16|125.36|128.55|125.75|128.67|125.87|128.08|125.28|0
1623733800000|2021-06-15 05:10:00|128.63|125.83|128.47|125.67|128.71|125.91|128.39|125.59|0
1623734100000|2021-06-15 05:15:00|128.43|125.63|128.39|125.59|128.47|125.67|128.39|125.59|0
1623734400000|2021-06-15 05:20:00|128.47|125.67|128.31|125.51|128.51|125.71|128.31|125.51|0
1623734700000|2021-06-15 05:25:00|128.35|125.55|128.39|125.59|128.46|125.66|128.35|125.55|0
1623735000000|2021-06-15 05:30:00|128.31|125.51|128.38|125.58|128.46|125.66|128.23|125.43|0
1623735300000|2021-06-15 05:35:00|128.42|125.62|128.46|125.66|128.46|125.66|128.31|125.51|0
1623735600000|2021-06-15 05:40:00|128.42|125.62|128.42|125.62|128.62|125.82|128.38|125.58|0
1623735900000|2021-06-15 05:45:00|128.38|125.58|128.38|125.58|128.46|125.66|128.3|125.5|0
1623736200000|2021-06-15 05:50:00|128.3|125.5|128.22|125.42|128.38|125.58|128.14|125.34|0
1623736500000|2021-06-15 05:55:00|128.18|125.38|127.75|124.95|128.22|125.42|127.75|124.95|0
1623736800000|2021-06-15 06:00:00|127.87|125.07|128.06|125.26|128.3|125.5|127.87|125.07|0
1623737100000|2021-06-15 06:05:00|128.14|125.34|128.33|125.53|128.37|125.57|128.06|125.26|0
1623737400000|2021-06-15 06:10:00|128.37|125.57|128.45|125.65|128.45|125.65|128.26|125.46|0
1623737700000|2021-06-15 06:15:00|128.37|125.57|128.29|125.49|128.37|125.57|128.06|125.26|0
1623738000000|2021-06-15 06:20:00|128.25|125.45|127.9|125.1|128.25|125.45|127.74|124.94|0
1623738300000|2021-06-15 06:25:00|127.86|125.06|126.89|124.09|127.9|125.1|126.82|124.02|0
1623738600000|2021-06-15 06:30:00|126.86|124.06|127.2|124.4|127.28|124.48|126.86|124.06|0
1623738900000|2021-06-15 06:35:00|127.12|124.32|127.35|124.55|127.43|124.63|127.12|124.32|0
1623739200000|2021-06-15 06:40:00|127.27|124.47|127.27|124.47|127.51|124.71|127.27|124.47|0
1623739500000|2021-06-15 06:45:00|127.19|124.39|127.12|124.32|127.19|124.39|126.81|124.01|0
1623739800000|2021-06-15 06:50:00|127.08|124.28|126.69|123.89|127.08|124.28|126.65|123.85|0
1623740100000|2021-06-15 06:55:00|126.73|123.93|127.07|124.27|127.08|124.28|126.73|123.93|0
1623740400000|2021-06-15 07:00:00|127.03|124.23|127.26|124.46|127.81|125.01|126.88|124.08|0
1623740700000|2021-06-15 07:05:00|127.06|124.66|127.24|124.84|128.11|125.71|126.6|124.2|0
1623741000000|2021-06-15 07:10:00|127.31|124.91|127.85|125.45|127.85|125.45|127.24|124.84|0
1623741300000|2021-06-15 07:15:00|127.93|125.53|127.54|125.14|128.24|125.84|127.54|125.14|0
1623741600000|2021-06-15 07:20:00|127.62|125.22|127.62|125.22|127.62|125.22|127.39|124.99|0
1623741900000|2021-06-15 07:25:00|127.54|125.14|128|125.6|128.08|125.68|127.54|125.14|0
1623742200000|2021-06-15 07:30:00|127.92|125.52|128|125.6|128.31|125.91|127.85|125.45|0
1623742500000|2021-06-15 07:35:00|128.08|125.68|128.08|125.68|128.15|125.75|128|125.6|0
1623742800000|2021-06-15 07:40:00|128.12|125.72|128.23|125.83|128.23|125.83|127.92|125.52|0
1623743100000|2021-06-15 07:45:00|128.31|125.91|127.76|125.36|128.31|125.91|127.68|125.28|0
1623743400000|2021-06-15 07:50:00|127.84|125.44|127.8|125.4|128.07|125.67|127.68|125.28|0
1623743700000|2021-06-15 07:55:00|127.76|125.36|128.14|125.74|128.15|125.75|127.76|125.36|0
1623744000000|2021-06-15 08:00:00|128.19|125.79|128.61|126.21|128.61|126.21|128.18|125.78|0
1623744300000|2021-06-15 08:05:00|128.69|126.29|129.04|126.24|129.12|126.6|128.69|126.2|0
1623744600000|2021-06-15 08:10:00|129.08|126.28|128.22|125.82|131.95|129.15|126.3|123.5|0
1623744900000|2021-06-15 08:15:00|128.14|125.74|129.22|126.82|129.22|126.82|128.14|125.74|0
1623745200000|2021-06-15 08:20:00|129.29|126.89|129.37|126.97|129.45|127.05|129.29|126.89|0
1623745500000|2021-06-15 08:25:00|129.29|126.89|129.21|126.81|129.45|127.05|129.21|126.81|0
1623745800000|2021-06-15 08:30:00|129.29|126.89|129.29|126.89|129.37|126.97|129.13|126.73|0
1623746100000|2021-06-15 08:35:00|129.21|126.81|128.97|126.57|129.29|126.89|128.97|126.57|0
1623746400000|2021-06-15 08:40:00|129.05|126.65|129.13|126.73|129.21|126.81|129.05|126.65|0
1623746700000|2021-06-15 08:45:00|129.17|126.77|129.05|126.65|129.21|126.81|129.05|126.65|0
1623747000000|2021-06-15 08:50:00|129.01|126.61|128.73|126.33|129.05|126.65|128.66|126.26|0
1623747300000|2021-06-15 08:55:00|128.66|126.26|128.73|126.33|128.89|126.49|128.66|126.26|0
1623747600000|2021-06-15 09:00:00|128.77|126.37|128.89|126.49|128.96|126.56|128.69|126.29|0
1623747900000|2021-06-15 09:05:00|128.93|126.53|129.04|126.64|129.2|126.8|128.89|126.49|0
1623748200000|2021-06-15 09:10:00|129.12|126.72|129.27|126.87|129.27|126.87|128.96|126.56|0
1623748500000|2021-06-15 09:15:00|129.35|126.95|129.35|126.95|129.39|126.99|129.19|126.79|0
1623748800000|2021-06-15 09:20:00|129.43|127.03|129.35|126.95|129.5|127.1|129.27|126.87|0
1623749100000|2021-06-15 09:25:00|129.27|126.87|129.11|126.71|129.35|126.95|129.03|126.63|0
1623749400000|2021-06-15 09:30:00|129.03|126.63|129.5|127.1|129.5|127.1|129.03|126.63|0
1623749700000|2021-06-15 09:35:00|129.42|127.02|129.57|127.17|129.89|127.49|129.42|127.02|0
1623750000000|2021-06-15 09:40:00|129.65|127.25|129.69|127.29|129.73|127.33|129.34|126.94|0
1623750300000|2021-06-15 09:45:00|129.65|127.25|129.65|127.25|129.73|127.33|129.57|127.17|0
1623750600000|2021-06-15 09:50:00|129.73|127.33|129.73|127.33|129.8|127.4|129.57|127.17|0
1623750900000|2021-06-15 09:55:00|129.72|127.32|130.19|127.79|130.27|127.87|129.72|127.32|0
1623751200000|2021-06-15 10:00:00|130.27|127.87|130.27|127.87|130.27|127.87|129.96|127.56|0
1623751500000|2021-06-15 10:05:00|130.35|127.95|130.5|128.1|130.74|128.34|130.35|127.95|0
1623751800000|2021-06-15 10:10:00|130.58|128.18|130.54|128.14|130.66|128.26|130.35|127.95|0
1623752100000|2021-06-15 10:15:00|130.58|128.18|130.42|128.02|130.58|128.18|130.42|128.02|0
1623752400000|2021-06-15 10:20:00|130.34|127.94|130.34|127.94|130.34|127.94|130.26|127.86|0
1623752700000|2021-06-15 10:25:00|130.26|127.86|130.02|127.62|130.34|127.94|130.02|127.62|0
1623753000000|2021-06-15 10:30:00|130.1|127.7|130.18|127.78|130.26|127.86|130.1|127.7|0
1623753300000|2021-06-15 10:35:00|130.14|127.74|130.33|127.93|130.41|128.01|130.14|127.74|0
1623753600000|2021-06-15 10:40:00|130.41|128.01|129.94|127.54|130.41|128.01|129.94|127.54|0
1623753900000|2021-06-15 10:45:00|130.02|127.62|130.02|127.62|130.1|127.7|129.94|127.54|0
1623754200000|2021-06-15 10:50:00|130.06|127.66|129.78|127.38|130.1|127.7|129.78|127.38|0
1623754500000|2021-06-15 10:55:00|129.7|127.3|129.39|126.99|129.86|127.46|129.35|126.95|0
1623754800000|2021-06-15 11:00:00|129.31|126.91|129.7|127.3|129.78|127.38|129.31|126.91|0
1623755100000|2021-06-15 11:05:00|129.62|127.22|129.62|127.22|129.7|127.3|129.54|127.14|0
1623755400000|2021-06-15 11:10:00|129.54|127.14|129.69|127.29|129.69|127.29|129.46|127.06|0
1623755700000|2021-06-15 11:15:00|129.66|127.26|129.46|127.06|129.69|127.29|129.38|126.98|0
1623756000000|2021-06-15 11:20:00|129.38|126.98|129.61|127.21|129.61|127.21|129.38|126.98|0
1623756300000|2021-06-15 11:25:00|129.53|127.13|129.61|127.21|129.69|127.29|129.45|127.05|0
1623756600000|2021-06-15 11:30:00|129.53|127.13|129.3|126.9|129.53|127.13|129.26|126.86|0
1623756900000|2021-06-15 11:35:00|129.34|126.94|129.57|127.17|129.57|127.17|129.3|126.9|0
1623757200000|2021-06-15 11:40:00|129.53|127.13|129.6|127.2|129.76|127.36|129.45|127.05|0
1623757500000|2021-06-15 11:45:00|129.53|127.13|129.45|127.05|129.6|127.2|129.45|127.05|0
1623757800000|2021-06-15 11:50:00|129.49|127.09|128.98|126.58|129.52|127.12|128.98|126.58|0
1623758100000|2021-06-15 11:55:00|129.05|126.65|129.36|126.96|129.36|126.96|128.9|126.5|0
1623758400000|2021-06-15 12:00:00|129.44|127.04|129.6|127.2|129.67|127.27|129.36|126.96|0
1623758700000|2021-06-15 12:05:00|129.52|127.12|129.59|127.19|129.67|127.27|129.36|126.96|0
1623759000000|2021-06-15 12:10:00|129.44|127.04|129.44|127.04|129.52|127.12|129.28|126.88|0
1623759300000|2021-06-15 12:15:00|129.4|127|129.36|126.96|129.51|127.11|129.28|126.88|0
1623759600000|2021-06-15 12:20:00|129.28|126.88|128.81|126.41|129.28|126.88|128.81|126.41|0
1623759900000|2021-06-15 12:25:00|128.85|126.45|129.78|127.38|129.82|127.42|128.81|126.41|0
1623760200000|2021-06-15 12:30:00|129.82|127.42|130.05|127.65|130.6|128.2|129.63|127.23|0
1623760500000|2021-06-15 12:35:00|129.98|127.58|130.13|127.73|130.29|127.89|129.66|127.26|0
1623760800000|2021-06-15 12:40:00|130.05|127.65|130.13|127.73|130.21|127.81|129.89|127.49|0
1623761100000|2021-06-15 12:45:00|130.21|127.81|130.2|127.8|130.68|128.28|130.13|127.73|0
1623761400000|2021-06-15 12:50:00|130.28|127.88|130.28|127.88|130.44|128.04|130.13|127.73|0
1623761700000|2021-06-15 12:55:00|130.36|127.96|130.36|127.96|130.52|128.12|130.28|127.88|0
1623762000000|2021-06-15 13:00:00|130.44|128.04|130.28|127.88|130.44|128.04|129.96|127.56|0
1623762300000|2021-06-15 13:05:00|130.2|127.8|130.59|128.19|130.59|128.19|129.88|127.48|0
1623762600000|2021-06-15 13:10:00|130.51|128.11|130.2|127.8|130.63|128.23|130.16|127.76|0
1623762900000|2021-06-15 13:15:00|130.27|127.87|129.72|127.32|130.35|127.95|129.72|127.32|0
1623763200000|2021-06-15 13:20:00|129.8|127.4|130.11|127.71|130.11|127.71|129.72|127.32|0
1623763500000|2021-06-15 13:25:00|129.96|127.56|130.11|127.71|130.11|127.71|129.88|127.48|0
1623763800000|2021-06-15 13:30:00|130.03|127.63|130.85|128.45|131.39|128.99|129.45|127.05|0
1623764100000|2021-06-15 13:35:00|132.54|130.14|132.62|130.22|132.94|130.54|132.15|129.75|0
1623764400000|2021-06-15 13:40:00|132.7|130.3|132.46|130.06|133.18|130.78|132.3|129.9|0
1623764700000|2021-06-15 13:45:00|132.54|130.14|132.54|130.14|132.62|130.22|131.83|129.43|0
1623765000000|2021-06-15 13:50:00|132.46|130.06|132.77|130.37|133.06|130.66|132.38|129.98|0
1623765300000|2021-06-15 13:55:00|132.69|130.29|132.93|130.53|133.33|130.93|132.54|130.14|0
1623765600000|2021-06-15 14:00:00|132.85|130.45|133.41|131.01|133.49|131.09|132.61|130.21|0
1623765900000|2021-06-15 14:05:00|133.49|131.09|133.41|131.01|134.05|131.65|133.37|130.97|0
1623766200000|2021-06-15 14:10:00|133.49|131.09|133.8|131.4|134.12|131.72|133.25|130.85|0
1623766500000|2021-06-15 14:15:00|133.72|131.32|133.72|131.32|133.96|131.56|133.08|130.68|0
1623766800000|2021-06-15 14:20:00|133.64|131.24|133.64|131.24|133.8|131.4|132.92|130.52|0
1623767100000|2021-06-15 14:25:00|133.56|131.16|133.96|131.56|134.36|131.96|133.48|131.08|0
1623767400000|2021-06-15 14:30:00|134.04|131.64|134.21|131.81|134.85|132.45|133.26|130.86|0
1623767700000|2021-06-15 14:35:00|134.29|131.89|134.21|131.81|134.77|132.37|134.21|131.81|0
1623768000000|2021-06-15 14:40:00|134.29|131.89|134.77|132.37|135.09|132.69|134.13|131.73|0
1623768300000|2021-06-15 14:45:00|134.85|132.45|135.09|132.69|135.49|133.09|134.77|132.37|0
1623768600000|2021-06-15 14:50:00|135.01|132.61|135.08|132.68|135.37|132.97|134.76|132.36|0
1623768900000|2021-06-15 14:55:00|135|132.6|135.41|133.01|135.49|133.09|134.84|132.44|0
1623769200000|2021-06-15 15:00:00|135.49|133.09|135.32|132.92|135.89|133.49|135.16|132.76|0
1623769500000|2021-06-15 15:05:00|135.36|132.96|135.08|132.68|135.4|133|134.92|132.52|0
1623769800000|2021-06-15 15:10:00|135.16|132.76|135.32|132.92|135.48|133.08|135.08|132.68|0
1623770100000|2021-06-15 15:15:00|135.24|132.84|134.59|132.19|135.48|133.08|134.51|132.11|0
1623770400000|2021-06-15 15:20:00|134.67|132.27|134.59|132.19|134.91|132.51|134.51|132.11|0
1623770700000|2021-06-15 15:25:00|134.67|132.27|135.15|132.75|135.56|133.16|134.67|132.27|0
1623771000000|2021-06-15 15:30:00|135.31|132.91|135.96|133.56|136.44|134.04|135.31|132.91|0
1623771300000|2021-06-15 15:35:00|136.04|133.64|136.77|134.37|137.09|134.69|135.96|133.56|0
1623771600000|2021-06-15 15:40:00|136.73|134.33|135.79|133.39|136.77|134.37|135.79|133.39|0
1623771900000|2021-06-15 15:45:00|135.87|133.47|135.71|133.31|136.03|133.63|135.63|133.23|0
1623772200000|2021-06-15 15:50:00|135.79|133.39|136.44|134.04|136.68|134.28|135.71|133.31|0
1623772500000|2021-06-15 15:55:00|136.35|133.95|135.79|133.39|136.35|133.95|135.71|133.31|0
1623772800000|2021-06-15 16:00:00|135.7|133.3|135.3|132.9|135.7|133.3|135.14|132.74|0
1623773100000|2021-06-15 16:05:00|135.22|132.82|135.14|132.74|135.54|133.14|135.06|132.66|0
1623773400000|2021-06-15 16:10:00|135.06|132.66|135.13|132.73|135.13|132.73|134.81|132.41|0
1623773700000|2021-06-15 16:15:00|135.1|132.7|134.81|132.41|135.21|132.81|134.65|132.25|0
1623774000000|2021-06-15 16:20:00|134.73|132.33|134.49|132.09|134.89|132.49|134.49|132.09|0
1623774300000|2021-06-15 16:25:00|134.53|132.13|134.32|131.92|134.81|132.41|134.16|131.76|0
1623774600000|2021-06-15 16:30:00|134.29|131.89|134.16|131.76|134.48|132.08|134.08|131.68|0
1623774900000|2021-06-15 16:35:00|134.24|131.84|134.56|132.16|134.56|132.16|134.08|131.68|0
1623775200000|2021-06-15 16:40:00|134.48|132.08|135.04|132.64|135.2|132.8|134.48|132.08|0
1623775500000|2021-06-15 16:45:00|135.12|132.72|134.96|132.56|135.12|132.72|134.72|132.32|0
1623775800000|2021-06-15 16:50:00|134.88|132.48|135.2|132.8|135.2|132.8|134.88|132.48|0
1623776100000|2021-06-15 16:55:00|135.28|132.88|134.95|132.55|135.52|133.12|134.95|132.55|0
1623776400000|2021-06-15 17:00:00|135.04|132.64|135.36|132.96|135.52|133.12|134.95|132.55|0
1623776700000|2021-06-15 17:05:00|135.28|132.88|135.11|132.71|135.36|132.96|134.47|132.07|0
1623777000000|2021-06-15 17:10:00|135.07|132.67|135.03|132.63|135.35|132.95|134.87|132.47|0
1623777300000|2021-06-15 17:15:00|135.11|132.71|135.27|132.87|135.92|133.52|135.07|132.67|0
1623777600000|2021-06-15 17:20:00|135.23|132.83|135.51|133.11|135.51|133.11|135.19|132.79|0
1623777900000|2021-06-15 17:25:00|135.35|132.95|135.43|133.03|135.59|133.19|135.27|132.87|0
1623778200000|2021-06-15 17:30:00|135.51|133.11|134.7|132.3|135.51|133.11|134.7|132.3|0
1623778500000|2021-06-15 17:35:00|134.78|132.38|134.7|132.3|134.94|132.54|134.62|132.22|0
1623778800000|2021-06-15 17:40:00|134.78|132.38|134.7|132.3|134.94|132.54|134.46|132.06|0
1623779100000|2021-06-15 17:45:00|134.78|132.38|134.21|131.81|134.94|132.54|134.21|131.81|0
1623779400000|2021-06-15 17:50:00|134.13|131.73|133.81|131.41|134.13|131.73|133.65|131.25|0
1623779700000|2021-06-15 17:55:00|133.73|131.33|133.57|131.17|133.73|131.33|133.33|130.93|0
1623780000000|2021-06-15 18:00:00|133.49|131.09|132.85|130.45|133.65|131.25|132.69|130.29|0
1623780300000|2021-06-15 18:05:00|132.93|130.53|132.93|130.53|132.93|130.53|132.53|130.13|0
1623780600000|2021-06-15 18:10:00|132.85|130.45|134.2|131.8|134.28|131.88|132.85|130.45|0
1623780900000|2021-06-15 18:15:00|134.24|131.84|133.64|131.24|134.28|131.88|133.48|131.08|0
1623781200000|2021-06-15 18:20:00|133.72|131.32|133.72|131.32|133.96|131.56|133.64|131.24|0
1623781500000|2021-06-15 18:25:00|133.64|131.24|133.72|131.32|134.04|131.64|133.64|131.24|0
1623781800000|2021-06-15 18:30:00|133.64|131.24|133.95|131.55|134.04|131.64|133.64|131.24|0
1623782100000|2021-06-15 18:35:00|133.87|131.47|134.03|131.63|134.11|131.71|133.79|131.39|0
1623782400000|2021-06-15 18:40:00|134.11|131.71|133.87|131.47|134.27|131.87|133.79|131.39|0
1623782700000|2021-06-15 18:45:00|133.79|131.39|133.23|130.83|133.87|131.47|133.15|130.75|0
1623783000000|2021-06-15 18:50:00|133.31|130.91|132.91|130.51|133.55|131.15|132.91|130.51|0
1623783300000|2021-06-15 18:55:00|132.83|130.43|133.38|130.98|133.38|130.98|132.59|130.19|0
1623783600000|2021-06-15 19:00:00|133.3|130.9|134.74|132.34|134.82|132.42|133.3|130.9|0
1623783900000|2021-06-15 19:05:00|134.66|132.26|133.94|131.54|134.66|132.26|133.78|131.38|0
1623784200000|2021-06-15 19:10:00|133.86|131.46|133.94|131.54|134.02|131.62|133.58|131.18|0
1623784500000|2021-06-15 19:15:00|134.02|131.62|133.54|131.14|134.02|131.62|133.38|130.98|0
1623784800000|2021-06-15 19:20:00|133.46|131.06|133.77|131.37|133.86|131.46|133.22|130.82|0
1623785100000|2021-06-15 19:25:00|133.85|131.45|134.33|131.93|134.73|132.33|133.61|131.21|0
1623785400000|2021-06-15 19:30:00|134.37|131.97|135.05|132.65|135.38|132.98|134.33|131.93|0
1623785700000|2021-06-15 19:35:00|134.97|132.57|134.65|132.25|135.62|133.22|134.65|132.25|0
1623786000000|2021-06-15 19:40:00|134.49|132.09|134.01|131.61|134.73|132.33|133.69|131.29|0
1623786300000|2021-06-15 19:45:00|133.93|131.53|132.81|130.41|133.93|131.53|132.81|130.41|0
1623786600000|2021-06-15 19:50:00|133.36|130.96|134.64|132.24|135.05|132.65|133.36|130.96|0
1623786900000|2021-06-15 19:55:00|134.8|132.4|134.48|132.08|135.21|132.81|134.16|131.76|0
1623787200000|2021-06-15 20:00:00|133.92|131.52|134.4|132|134.4|132|133.92|131.52|0
1623787500000|2021-06-15 20:05:00|134.24|131.84|134.16|131.76|134.32|131.92|134.08|131.68|0
1623787800000|2021-06-15 20:10:00|134.24|131.84|134.04|131.64|134.24|131.84|133.91|131.51|0
1623788100000|2021-06-15 20:15:00|134.24|131.44|134.35|131.55|134.49|131.69|134.21|131.41|0
1623788400000|2021-06-15 20:20:00|134.33|131.53|134.54|131.74|134.54|131.74|134.31|131.51|0
1623788700000|2021-06-15 20:25:00|134.52|131.72|134.49|131.69|134.52|131.72|134.44|131.64|0
1623789000000|2021-06-15 20:30:00|134.39|131.59|134.15|131.35|134.55|131.75|134.15|131.35|0
1623789300000|2021-06-15 20:35:00|134.23|131.43|133.83|131.03|134.23|131.43|133.83|131.03|0
1623789600000|2021-06-15 20:40:00|133.91|131.11|133.9|131.1|133.98|131.18|133.74|130.94|0
1623789900000|2021-06-15 20:45:00|133.98|131.18|133.9|131.1|133.98|131.18|133.74|130.94|0
1623790200000|2021-06-15 20:50:00|133.82|131.02|133.74|130.94|133.9|131.1|133.66|130.86|0
1623790500000|2021-06-15 20:55:00|133.66|130.86|134.22|131.42|134.22|131.42|133.66|130.86|0
1623790800000|2021-06-15 21:00:00|134.07|131.27|134.05|131.25|134.2|131.4|134.05|131.25|0
1623791100000|2021-06-15 21:05:00|133.94|131.14|134.03|131.23|134.03|131.23|133.94|131.14|0
1623791400000|2021-06-15 21:10:00|134.02|131.22|134.08|131.28|134.23|131.43|134.02|131.22|0
1623791700000|2021-06-15 21:15:00|134.09|131.29|134.16|131.36|134.16|131.36|134.09|131.29|0
1623792000000|2021-06-15 21:20:00|134.15|131.35|134.15|131.35|134.15|131.35|134.15|131.35|0
1623792300000|2021-06-15 21:25:00|134.1|131.3|134.2|131.4|134.2|131.4|134.09|131.29|0
1623792600000|2021-06-15 21:30:00|134.19|131.39|134.18|131.38|134.28|131.48|134.09|131.29|0
1623792900000|2021-06-15 21:35:00|134.15|131.35|134.22|131.42|134.22|131.42|134.14|131.34|0
1623793200000|2021-06-15 21:40:00|134.19|131.39|134.15|131.35|134.22|131.42|134.15|131.35|0
1623793500000|2021-06-15 21:45:00|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1623793800000|2021-06-15 21:50:00|134.2|131.4|134.21|131.41|134.21|131.41|134.11|131.31|0
1623794100000|2021-06-15 21:55:00|134.22|131.42|134.1|131.3|134.38|131.58|134.1|131.3|0
1623794400000|2021-06-15 22:00:00|133.95|131.15|133.59|130.79|134.11|131.31|133.51|130.71|0
1623794700000|2021-06-15 22:05:00|133.51|130.71|133.59|130.79|133.67|130.87|133.51|130.71|0
1623795000000|2021-06-15 22:10:00|133.67|130.87|133.75|130.95|133.75|130.95|133.67|130.87|0
1623795300000|2021-06-15 22:15:00|133.71|130.91|133.66|130.86|133.75|130.95|133.59|130.79|0
1623795600000|2021-06-15 22:20:00|133.63|130.83|133.58|130.78|133.66|130.86|133.58|130.78|0
1623795900000|2021-06-15 22:25:00|133.66|130.86|133.66|130.86|133.66|130.86|133.66|130.86|0
1623796200000|2021-06-15 22:30:00|133.82|131.02|133.9|131.1|133.9|131.1|133.74|130.94|0
1623796500000|2021-06-15 22:35:00|133.82|131.02|134.22|131.42|134.22|131.42|133.82|131.02|0
1623796800000|2021-06-15 22:40:00|134.18|131.38|133.97|131.17|134.3|131.5|133.97|131.17|0
1623797100000|2021-06-15 22:45:00|134.05|131.25|134.21|131.41|134.29|131.49|133.97|131.17|0
1623797400000|2021-06-15 22:50:00|134.29|131.49|134.29|131.49|134.37|131.57|134.21|131.41|0
1623797700000|2021-06-15 22:55:00|134.21|131.41|134.21|131.41|134.21|131.41|134.21|131.41|0
1623798000000|2021-06-15 23:00:00|134.29|131.49|134.21|131.41|134.53|131.73|134.21|131.41|0
1623798300000|2021-06-15 23:05:00|134.25|131.45|134.2|131.4|134.37|131.57|134.12|131.32|0
1623798600000|2021-06-15 23:10:00|134.28|131.48|134.2|131.4|134.28|131.48|134.12|131.32|0
1623798900000|2021-06-15 23:15:00|134.28|131.48|134.28|131.48|134.36|131.56|134.2|131.4|0
1623799200000|2021-06-15 23:20:00|134.32|131.52|134.6|131.8|134.76|131.96|134.32|131.52|0
1623799500000|2021-06-15 23:25:00|134.52|131.72|134.68|131.88|134.68|131.88|134.52|131.72|0
1623799800000|2021-06-15 23:30:00|134.72|131.92|134.76|131.96|134.92|132.12|134.72|131.92|0
1623800100000|2021-06-15 23:35:00|134.84|132.04|134.59|131.79|134.84|132.04|134.51|131.71|0
1623800400000|2021-06-15 23:40:00|134.51|131.71|134.55|131.75|134.59|131.79|134.51|131.71|0
1623800700000|2021-06-15 23:45:00|134.51|131.71|134.19|131.39|134.75|131.95|134.19|131.39|0
1623801000000|2021-06-15 23:50:00|134.11|131.31|134.03|131.23|134.19|131.39|133.87|131.07|0
1623801300000|2021-06-15 23:55:00|133.95|131.15|134.35|131.55|134.51|131.71|133.95|131.15|0
1623801600000|2021-06-16 00:00:00|134.26|131.46|134.18|131.38|134.43|131.63|133.94|131.14|0
1623801900000|2021-06-16 00:05:00|134.1|131.3|133.94|131.14|134.1|131.3|133.7|130.9|0
1623802200000|2021-06-16 00:10:00|133.86|131.06|133.94|131.14|134.02|131.22|133.86|131.06|0
1623802500000|2021-06-16 00:15:00|133.9|131.1|134.1|131.3|134.26|131.46|133.9|131.1|0
1623802800000|2021-06-16 00:20:00|134.18|131.38|134.17|131.37|134.18|131.38|133.94|131.14|0
1623803100000|2021-06-16 00:25:00|134.09|131.29|133.93|131.13|134.17|131.37|133.93|131.13|0
1623803400000|2021-06-16 00:30:00|134.01|131.21|134.01|131.21|134.01|131.21|133.77|130.97|0
1623803700000|2021-06-16 00:35:00|133.77|130.97|133.77|130.97|133.85|131.05|133.61|130.81|0
1623804000000|2021-06-16 00:40:00|133.73|130.93|133.93|131.13|133.93|131.13|133.69|130.89|0
1623804300000|2021-06-16 00:45:00|134.01|131.21|133.92|131.12|134.09|131.29|133.92|131.12|0
1623804600000|2021-06-16 00:50:00|134|131.2|134.16|131.36|134.16|131.36|134|131.2|0
1623804900000|2021-06-16 00:55:00|134.12|131.32|134.24|131.44|134.24|131.44|134.04|131.24|0
1623805200000|2021-06-16 01:00:00|134.2|131.4|134.24|131.44|134.56|131.76|134.2|131.4|0
1623805500000|2021-06-16 01:05:00|134.16|131.36|134|131.2|134.16|131.36|133.92|131.12|0
1623805800000|2021-06-16 01:10:00|134.08|131.28|133.91|131.11|134.08|131.28|133.84|131.04|0
1623806100000|2021-06-16 01:15:00|133.83|131.03|133.75|130.95|133.99|131.19|133.75|130.95|0
1623806400000|2021-06-16 01:20:00|133.79|130.99|133.83|131.03|133.83|131.03|133.67|130.87|0
1623806700000|2021-06-16 01:25:00|133.79|130.99|133.83|131.03|133.83|131.03|133.67|130.87|0
1623807000000|2021-06-16 01:30:00|133.75|130.95|133.83|131.03|133.91|131.11|133.67|130.87|0
1623807300000|2021-06-16 01:35:00|133.75|130.95|133.91|131.11|133.99|131.19|133.67|130.87|0
1623807600000|2021-06-16 01:40:00|133.83|131.03|133.98|131.18|134.06|131.26|133.82|131.02|0
1623807900000|2021-06-16 01:45:00|134.06|131.26|134.38|131.58|134.38|131.58|133.98|131.18|0
1623808200000|2021-06-16 01:50:00|134.46|131.66|134.14|131.34|134.46|131.66|134.06|131.26|0
1623808500000|2021-06-16 01:55:00|134.06|131.26|134.14|131.34|134.22|131.42|134.06|131.26|0
1623808800000|2021-06-16 02:00:00|134.22|131.42|133.98|131.18|134.22|131.42|133.98|131.18|0
1623809100000|2021-06-16 02:05:00|133.97|131.17|134.21|131.41|134.21|131.41|133.97|131.17|0
1623809400000|2021-06-16 02:10:00|134.29|131.49|134.37|131.57|134.37|131.57|134.21|131.41|0
1623809700000|2021-06-16 02:15:00|134.45|131.65|134.37|131.57|134.45|131.65|134.21|131.41|0
1623810000000|2021-06-16 02:20:00|134.45|131.65|134.53|131.73|134.53|131.73|134.37|131.57|0
1623810300000|2021-06-16 02:25:00|134.45|131.65|134.53|131.73|134.53|131.73|134.37|131.57|0
1623810600000|2021-06-16 02:30:00|134.61|131.81|134.6|131.8|134.69|131.89|134.6|131.8|0
1623810900000|2021-06-16 02:35:00|134.52|131.72|134.44|131.64|134.52|131.72|134.44|131.64|0
1623811200000|2021-06-16 02:40:00|134.52|131.72|134.28|131.48|134.52|131.72|134.2|131.4|0
1623811500000|2021-06-16 02:45:00|134.36|131.56|134.52|131.72|134.6|131.8|134.28|131.48|0
1623811800000|2021-06-16 02:50:00|134.6|131.8|134.68|131.88|134.68|131.88|134.52|131.72|0
1623812100000|2021-06-16 02:55:00|134.76|131.96|134.51|131.71|134.76|131.96|134.43|131.63|0
1623812400000|2021-06-16 03:00:00|134.56|131.76|134.67|131.87|134.67|131.87|134.51|131.71|0
1623812700000|2021-06-16 03:05:00|134.75|131.95|134.83|132.03|134.83|132.03|134.67|131.87|0
1623813000000|2021-06-16 03:10:00|134.91|132.11|134.91|132.11|134.91|132.11|134.75|131.95|0
1623813300000|2021-06-16 03:15:00|134.87|132.07|134.91|132.11|134.99|132.19|134.67|131.87|0
1623813600000|2021-06-16 03:20:00|134.95|132.15|134.58|131.78|134.99|132.19|134.58|131.78|0
1623813900000|2021-06-16 03:25:00|134.66|131.86|134.42|131.62|134.66|131.86|134.42|131.62|0
1623814200000|2021-06-16 03:30:00|134.34|131.54|134.18|131.38|134.34|131.54|134.1|131.3|0
1623814500000|2021-06-16 03:35:00|134.26|131.46|134.34|131.54|134.34|131.54|134.18|131.38|0
1623814800000|2021-06-16 03:40:00|134.42|131.62|134.18|131.38|134.42|131.62|134.1|131.3|0
1623815100000|2021-06-16 03:45:00|134.1|131.3|134.09|131.29|134.18|131.38|134.09|131.29|0
1623815400000|2021-06-16 03:50:00|134.17|131.37|134.09|131.29|134.17|131.37|134.09|131.29|0
1623815700000|2021-06-16 03:55:00|134.17|131.37|134.01|131.21|134.17|131.37|134.01|131.21|0
1623816000000|2021-06-16 04:00:00|133.93|131.13|133.93|131.13|134.01|131.21|133.93|131.13|0
1623816300000|2021-06-16 04:05:00|134.01|131.21|133.93|131.13|134.01|131.21|133.93|131.13|0
1623816600000|2021-06-16 04:10:00|134.01|131.21|134.32|131.52|134.32|131.52|134|131.2|0
1623816900000|2021-06-16 04:15:00|134.24|131.44|134.24|131.44|134.32|131.52|134.08|131.28|0
1623817200000|2021-06-16 04:20:00|134.16|131.36|134.08|131.28|134.16|131.36|134.08|131.28|0
1623817500000|2021-06-16 04:25:00|134.04|131.24|134|131.2|134.08|131.28|134|131.2|0
1623817800000|2021-06-16 04:30:00|134.04|131.24|134.16|131.36|134.16|131.36|134|131.2|0
1623818100000|2021-06-16 04:35:00|134.2|131.4|134.23|131.43|134.24|131.44|134.15|131.35|0
1623818400000|2021-06-16 04:40:00|134.31|131.51|134.39|131.59|134.39|131.59|134.31|131.51|0
1623818700000|2021-06-16 04:45:00|134.31|131.51|134.47|131.67|134.63|131.83|134.31|131.51|0
1623819000000|2021-06-16 04:50:00|134.55|131.75|134.39|131.59|134.55|131.75|134.39|131.59|0
1623819300000|2021-06-16 04:55:00|134.35|131.55|134.31|131.51|134.39|131.59|134.31|131.51|0
1623819600000|2021-06-16 05:00:00|134.23|131.43|134.14|131.34|134.23|131.43|133.99|131.19|0
1623819900000|2021-06-16 05:05:00|134.11|131.31|134.06|131.26|134.14|131.34|133.9|131.1|0
1623820200000|2021-06-16 05:10:00|134.14|131.34|134.14|131.34|134.14|131.34|133.9|131.1|0
1623820500000|2021-06-16 05:15:00|134.06|131.26|133.98|131.18|134.06|131.26|133.9|131.1|0
1623820800000|2021-06-16 05:20:00|134.06|131.26|134.06|131.26|134.14|131.34|133.98|131.18|0
1623821100000|2021-06-16 05:25:00|134.14|131.34|134.37|131.57|134.37|131.57|134.05|131.25|0
1623821400000|2021-06-16 05:30:00|134.29|131.49|134.49|131.69|134.61|131.81|134.21|131.41|0
1623821700000|2021-06-16 05:35:00|134.45|131.65|134.13|131.33|134.45|131.65|133.97|131.17|0
1623822000000|2021-06-16 05:40:00|134.05|131.25|133.97|131.17|134.05|131.25|133.97|131.17|0
1623822300000|2021-06-16 05:45:00|134.05|131.25|133.97|131.17|134.05|131.25|133.97|131.17|0
1623822600000|2021-06-16 05:50:00|134.05|131.25|133.96|131.16|134.05|131.25|133.8|131|0
1623822900000|2021-06-16 05:55:00|134.01|131.21|134.28|131.48|134.36|131.56|133.96|131.16|0
1623823200000|2021-06-16 06:00:00|134.36|131.56|134.28|131.48|134.44|131.64|134.28|131.48|0
1623823500000|2021-06-16 06:05:00|134.2|131.4|134.44|131.64|134.52|131.72|134.2|131.4|0
1623823800000|2021-06-16 06:10:00|134.52|131.72|134.68|131.88|134.68|131.88|134.36|131.56|0
1623824100000|2021-06-16 06:15:00|134.6|131.8|134.27|131.47|134.68|131.88|134.27|131.47|0
1623824400000|2021-06-16 06:20:00|134.19|131.39|133.87|131.07|134.24|131.44|133.87|131.07|0
1623824700000|2021-06-16 06:25:00|133.91|131.11|134.11|131.31|134.11|131.31|133.87|131.07|0
1623825000000|2021-06-16 06:30:00|134.19|131.39|133.95|131.15|134.19|131.39|133.95|131.15|0
1623825300000|2021-06-16 06:35:00|133.87|131.07|133.79|130.99|133.87|131.07|133.71|130.91|0
1623825600000|2021-06-16 06:40:00|133.87|131.07|134.02|131.22|134.02|131.22|133.79|130.99|0
1623825900000|2021-06-16 06:45:00|133.94|131.14|133.94|131.14|134.02|131.22|133.86|131.06|0
1623826200000|2021-06-16 06:50:00|133.86|131.06|133.78|130.98|133.86|131.06|133.7|130.9|0
1623826500000|2021-06-16 06:55:00|133.7|130.9|134.02|131.22|134.02|131.22|133.46|130.66|0
1623826800000|2021-06-16 07:00:00|133.94|131.14|133.46|130.66|133.94|131.14|133.38|130.58|0
1623827100000|2021-06-16 07:05:00|133.26|130.86|133.33|130.93|133.33|130.93|132.94|130.54|0
1623827400000|2021-06-16 07:10:00|133.41|131.01|133.33|130.93|133.57|131.17|133.25|130.85|0
1623827700000|2021-06-16 07:15:00|133.41|131.01|133.89|131.49|134.05|131.65|133.25|130.85|0
1623828000000|2021-06-16 07:20:00|133.81|131.41|133.89|131.49|133.97|131.57|133.65|131.25|0
1623828300000|2021-06-16 07:25:00|133.81|131.41|134.05|131.65|134.21|131.81|133.73|131.33|0
1623828600000|2021-06-16 07:30:00|133.97|131.57|133.96|131.56|133.97|131.57|133.65|131.25|0
1623828900000|2021-06-16 07:35:00|134.04|131.64|133.72|131.32|134.12|131.72|133.72|131.32|0
1623829200000|2021-06-16 07:40:00|133.68|131.28|133.96|131.56|134.04|131.64|133.68|131.28|0
1623829500000|2021-06-16 07:45:00|134.04|131.64|133.88|131.48|134.04|131.64|133.64|131.24|0
1623829800000|2021-06-16 07:50:00|133.96|131.56|134.28|131.88|134.36|131.96|133.96|131.56|0
1623830100000|2021-06-16 07:55:00|134.2|131.8|134.48|132.08|134.6|132.2|134.2|131.8|0
1623830400000|2021-06-16 08:00:00|134.52|132.12|134.76|132.36|135|132.6|134.36|131.96|0
1623830700000|2021-06-16 08:05:00|134.84|132.44|134.83|132.43|135|132.6|134.67|132.27|0
1623831000000|2021-06-16 08:10:00|134.91|132.51|135.07|132.67|135.07|132.67|134.75|132.35|0
1623831300000|2021-06-16 08:15:00|134.99|132.59|134.83|132.43|134.99|132.59|134.75|132.35|0
1623831600000|2021-06-16 08:20:00|134.87|132.47|135.07|132.67|135.07|132.67|134.83|132.43|0
1623831900000|2021-06-16 08:25:00|134.99|132.59|135.63|133.23|135.63|133.23|134.99|132.59|0
1623832200000|2021-06-16 08:30:00|135.71|133.31|135.55|133.15|135.71|133.31|135.47|133.07|0
1623832500000|2021-06-16 08:35:00|135.51|133.11|135.06|132.66|135.51|133.11|135.06|132.66|0
1623832800000|2021-06-16 08:40:00|134.98|132.58|135.06|132.66|135.14|132.74|134.9|132.5|0
1623833100000|2021-06-16 08:45:00|134.98|132.58|134.66|132.26|135.02|132.62|134.58|132.18|0
1623833400000|2021-06-16 08:50:00|134.58|132.18|134.57|132.17|134.58|132.18|134.49|132.09|0
1623833700000|2021-06-16 08:55:00|134.49|132.09|134.41|132.01|134.49|132.09|134.41|132.01|0
1623834000000|2021-06-16 09:00:00|134.33|131.93|134.25|131.85|134.41|132.01|134.17|131.77|0
1623834300000|2021-06-16 09:05:00|134.33|131.93|134.41|132.01|134.49|132.09|134.25|131.85|0
1623834600000|2021-06-16 09:10:00|134.49|132.09|134.65|132.25|134.65|132.25|134.33|131.93|0
1623834900000|2021-06-16 09:15:00|134.73|132.33|134.89|132.49|134.89|132.49|134.73|132.33|0
1623835200000|2021-06-16 09:20:00|134.81|132.41|134.97|132.57|134.97|132.57|134.81|132.41|0
1623835500000|2021-06-16 09:25:00|135.05|132.65|135.37|132.97|135.45|133.05|135.05|132.65|0
1623835800000|2021-06-16 09:30:00|135.29|132.89|134.96|132.56|135.37|132.97|134.96|132.56|0
1623836100000|2021-06-16 09:35:00|134.88|132.48|134.8|132.4|134.88|132.48|134.72|132.32|0
1623836400000|2021-06-16 09:40:00|134.88|132.48|134.88|132.48|134.88|132.48|134.8|132.4|0
1623836700000|2021-06-16 09:45:00|134.8|132.4|134.71|132.31|134.8|132.4|134.71|132.31|0
1623837000000|2021-06-16 09:50:00|134.63|132.23|134.71|132.31|134.71|132.31|134.55|132.15|0
1623837300000|2021-06-16 09:55:00|134.79|132.39|134.71|132.31|134.79|132.39|134.63|132.23|0
1623837600000|2021-06-16 10:00:00|134.63|132.23|134.47|132.07|134.71|132.31|134.47|132.07|0
1623837900000|2021-06-16 10:05:00|134.39|131.99|134.14|131.74|134.47|132.07|134.06|131.66|0
1623838200000|2021-06-16 10:10:00|134.1|131.7|134.14|131.74|134.22|131.82|134.06|131.66|0
1623838500000|2021-06-16 10:15:00|134.06|131.66|133.82|131.42|134.14|131.74|133.7|131.3|0
1623838800000|2021-06-16 10:20:00|133.74|131.34|133.58|131.18|133.82|131.42|133.5|131.1|0
1623839100000|2021-06-16 10:25:00|133.5|131.1|133.17|130.77|133.5|131.1|133.17|130.77|0
1623839400000|2021-06-16 10:30:00|133.1|130.7|133.09|130.69|133.25|130.85|132.93|130.53|0
1623839700000|2021-06-16 10:35:00|133.17|130.77|133.49|131.09|133.49|131.09|133.01|130.61|0
1623840000000|2021-06-16 10:40:00|133.41|131.01|133.81|131.41|133.89|131.49|133.41|131.01|0
1623840300000|2021-06-16 10:45:00|133.89|131.49|133.89|131.49|133.97|131.57|133.65|131.25|0
1623840600000|2021-06-16 10:50:00|133.85|131.45|134.13|131.73|134.21|131.81|133.81|131.41|0
1623840900000|2021-06-16 10:55:00|134.21|131.81|134.44|132.04|134.53|132.13|134.2|131.8|0
1623841200000|2021-06-16 11:00:00|134.53|132.13|134.6|132.2|134.68|132.28|134.36|131.96|0
1623841500000|2021-06-16 11:05:00|134.52|132.12|134.36|131.96|134.6|132.2|134.12|131.72|0
1623841800000|2021-06-16 11:10:00|134.44|132.04|134.52|132.12|134.68|132.28|134.36|131.96|0
1623842100000|2021-06-16 11:15:00|134.6|132.2|134.52|132.12|134.68|132.28|134.52|132.12|0
1623842400000|2021-06-16 11:20:00|134.44|132.04|134.19|131.79|134.44|132.04|134.11|131.71|0
1623842700000|2021-06-16 11:25:00|134.11|131.71|134.67|132.27|134.84|132.44|134.11|131.71|0
1623843000000|2021-06-16 11:30:00|134.59|132.19|134.83|132.43|134.83|132.43|134.43|132.03|0
1623843300000|2021-06-16 11:35:00|134.91|132.51|134.59|132.19|134.91|132.51|134.59|132.19|0
1623843600000|2021-06-16 11:40:00|134.67|132.27|134.75|132.35|134.75|132.35|134.59|132.19|0
1623843900000|2021-06-16 11:45:00|134.79|132.39|134.67|132.27|134.91|132.51|134.67|132.27|0
1623844200000|2021-06-16 11:50:00|134.75|132.35|134.83|132.43|134.91|132.51|134.63|132.23|0
1623844500000|2021-06-16 11:55:00|134.87|132.47|134.74|132.34|134.91|132.51|134.66|132.26|0
1623844800000|2021-06-16 12:00:00|134.66|132.26|134.9|132.5|135.31|132.91|134.66|132.26|0
1623845100000|2021-06-16 12:05:00|134.82|132.42|134.82|132.42|134.9|132.5|134.66|132.26|0
1623845400000|2021-06-16 12:10:00|134.78|132.38|134.41|132.01|134.82|132.42|134.25|131.85|0
1623845700000|2021-06-16 12:15:00|134.5|132.1|134.41|132.01|134.58|132.18|134.33|131.93|0
1623846000000|2021-06-16 12:20:00|134.49|132.09|134.57|132.17|134.81|132.41|134.49|132.09|0
1623846300000|2021-06-16 12:25:00|134.49|132.09|134.33|131.93|134.57|132.17|134.29|131.89|0
1623846600000|2021-06-16 12:30:00|134.29|131.89|133.84|131.44|134.29|131.89|133.84|131.44|0
1623846900000|2021-06-16 12:35:00|133.93|131.53|133.84|131.44|134.01|131.61|133.68|131.28|0
1623847200000|2021-06-16 12:40:00|133.92|131.52|134.08|131.68|134.16|131.76|133.76|131.36|0
1623847500000|2021-06-16 12:45:00|134|131.6|134.08|131.68|134.16|131.76|133.96|131.56|0
1623847800000|2021-06-16 12:50:00|134.16|131.76|134.32|131.92|134.32|131.92|134|131.6|0
1623848100000|2021-06-16 12:55:00|134.24|131.84|133.92|131.52|134.32|131.92|133.92|131.52|0
1623848400000|2021-06-16 13:00:00|133.83|131.43|133.59|131.19|133.92|131.52|133.43|131.03|0
1623848700000|2021-06-16 13:05:00|133.51|131.11|134.07|131.67|134.07|131.67|133.51|131.11|0
1623849000000|2021-06-16 13:10:00|133.99|131.59|133.13|130.73|134.07|131.67|133|130.6|0
1623849300000|2021-06-16 13:15:00|133.21|130.81|133.05|130.65|133.21|130.81|132.81|130.41|0
1623849600000|2021-06-16 13:20:00|132.97|130.57|132.65|130.25|133.21|130.81|132.65|130.25|0
1623849900000|2021-06-16 13:25:00|132.57|130.17|132.49|130.09|132.61|130.21|132.17|129.77|0
1623850200000|2021-06-16 13:30:00|132.33|129.93|133.36|130.96|133.69|131.29|131.93|129.53|0
1623850500000|2021-06-16 13:35:00|133.28|130.88|133.28|130.88|133.44|131.04|132.56|130.16|0
1623850800000|2021-06-16 13:40:00|133.2|130.8|133.44|131.04|133.6|131.2|133.04|130.64|0
1623851100000|2021-06-16 13:45:00|133.6|131.2|134|131.6|134.16|131.76|133.36|130.96|0
1623851400000|2021-06-16 13:50:00|133.92|131.52|133.84|131.44|134|131.6|133.52|131.12|0
1623851700000|2021-06-16 13:55:00|133.68|131.28|133.59|131.19|134|131.6|133.51|131.11|0
1623852000000|2021-06-16 14:00:00|133.51|131.11|133.59|131.19|134|131.6|133.27|130.87|0
1623852300000|2021-06-16 14:05:00|133.51|131.11|133.35|130.95|133.59|131.19|132.79|130.39|0
1623852600000|2021-06-16 14:10:00|133.27|130.87|133.51|131.11|133.75|131.35|133.03|130.63|0
1623852900000|2021-06-16 14:15:00|133.59|131.19|133.79|131.39|133.83|131.43|133.35|130.95|0
1623853200000|2021-06-16 14:20:00|133.83|131.43|133.75|131.35|133.91|131.51|133.35|130.95|0
1623853500000|2021-06-16 14:25:00|133.79|131.39|133.13|130.73|133.83|131.43|133.05|130.65|0
1623853800000|2021-06-16 14:30:00|133.05|130.65|133.2|130.8|133.29|130.89|132.88|130.48|0
1623854100000|2021-06-16 14:35:00|133.28|130.88|133.2|130.8|133.44|131.04|133.04|130.64|0
1623854400000|2021-06-16 14:40:00|133.28|130.88|133.52|131.12|133.84|131.44|133.24|130.84|0
1623854700000|2021-06-16 14:45:00|133.44|131.04|133.64|131.24|133.76|131.36|133.2|130.8|0
1623855000000|2021-06-16 14:50:00|133.68|131.28|133.6|131.2|133.76|131.36|133.44|131.04|0
1623855300000|2021-06-16 14:55:00|133.52|131.12|133.27|130.87|133.68|131.28|133.27|130.87|0
1623855600000|2021-06-16 15:00:00|133.35|130.95|133.35|130.95|133.43|131.03|133.11|130.71|0
1623855900000|2021-06-16 15:05:00|133.39|130.99|133.59|131.19|133.67|131.27|133.27|130.87|0
1623856200000|2021-06-16 15:10:00|133.67|131.27|132.95|130.55|133.67|131.27|132.95|130.55|0
1623856500000|2021-06-16 15:15:00|132.91|130.51|132.31|129.91|133.03|130.63|132.23|129.83|0
1623856800000|2021-06-16 15:20:00|132.35|129.95|132.01|129.61|132.35|129.95|131.69|129.29|0
1623857100000|2021-06-16 15:25:00|131.97|129.57|131.93|129.53|132.25|129.85|131.85|129.45|0
1623857400000|2021-06-16 15:30:00|132.01|129.61|132.48|130.08|132.56|130.16|131.85|129.45|0
1623857700000|2021-06-16 15:35:00|132.56|130.16|132.8|130.4|132.88|130.48|132.32|129.92|0
1623858000000|2021-06-16 15:40:00|132.72|130.32|132.64|130.24|132.8|130.4|132.56|130.16|0
1623858300000|2021-06-16 15:45:00|132.72|130.32|132.4|130|132.72|130.32|132.32|129.92|0
1623858600000|2021-06-16 15:50:00|132.48|130.08|132.56|130.16|132.56|130.16|132.24|129.84|0
1623858900000|2021-06-16 15:55:00|132.64|130.24|132.79|130.39|132.79|130.39|132.39|129.99|0
1623859200000|2021-06-16 16:00:00|132.71|130.31|132.95|130.55|132.95|130.55|132.47|130.07|0
1623859500000|2021-06-16 16:05:00|133.03|130.63|133.59|131.19|133.6|131.2|132.95|130.55|0
1623859800000|2021-06-16 16:10:00|133.51|131.11|134.32|131.92|134.32|131.92|133.51|131.11|0
1623860100000|2021-06-16 16:15:00|134.24|131.84|134.48|132.08|134.56|132.16|134.08|131.68|0
1623860400000|2021-06-16 16:20:00|134.56|132.16|135.29|132.89|135.29|132.89|134.48|132.08|0
1623860700000|2021-06-16 16:25:00|135.37|132.97|135.12|132.72|135.94|133.54|135.04|132.64|0
1623861000000|2021-06-16 16:30:00|135.21|132.81|134.96|132.56|135.21|132.81|134.72|132.32|0
1623861300000|2021-06-16 16:35:00|134.88|132.48|135.85|133.45|135.85|133.45|134.72|132.32|0
1623861600000|2021-06-16 16:40:00|135.77|133.37|135.28|132.88|135.77|133.37|135.04|132.64|0
1623861900000|2021-06-16 16:45:00|135.36|132.96|135.69|133.29|136.01|133.61|135.36|132.96|0
1623862200000|2021-06-16 16:50:00|135.6|133.2|136.84|134.44|136.84|134.44|134.06|131.66|0
1623862500000|2021-06-16 16:55:00|136.76|134.36|136.02|133.62|136.76|134.36|136.02|133.62|0
1623862800000|2021-06-16 17:00:00|136.1|133.7|136.43|134.03|136.51|134.11|136.02|133.62|0
1623863100000|2021-06-16 17:05:00|136.35|133.95|136.51|134.11|136.59|134.19|136.18|133.78|0
1623863400000|2021-06-16 17:10:00|136.43|134.03|135.77|133.37|136.43|134.03|135.69|133.29|0
1623863700000|2021-06-16 17:15:00|135.85|133.45|136.67|134.27|136.67|134.27|135.77|133.37|0
1623864000000|2021-06-16 17:20:00|136.59|134.19|137.07|134.67|137.16|134.76|136.42|134.02|0
1623864300000|2021-06-16 17:25:00|136.99|134.59|137.4|135|137.73|135.33|136.83|134.43|0
1623864600000|2021-06-16 17:30:00|137.48|135.08|136.5|134.1|137.48|135.08|136.42|134.02|0
1623864900000|2021-06-16 17:35:00|136.42|134.02|136.17|133.77|136.7|134.3|136.17|133.77|0
1623865200000|2021-06-16 17:40:00|136.21|133.81|136.98|134.58|137.15|134.75|136.21|133.81|0
1623865500000|2021-06-16 17:45:00|137.07|134.67|139.14|136.74|139.22|136.82|136.56|134.16|0
1623865800000|2021-06-16 17:50:00|139.22|136.82|138.07|135.67|139.97|137.57|138.07|135.67|0
1623866100000|2021-06-16 17:55:00|137.98|135.58|138.23|135.83|138.48|136.08|137.66|135.26|0
1623866400000|2021-06-16 18:00:00|140.59|138.19|146.16|143.76|148.97|146.57|140.59|138.19|0
1623866700000|2021-06-16 18:05:00|145.6|143.2|142.04|139.64|145.95|143.55|140.96|138.56|0
1623867000000|2021-06-16 18:10:00|142.13|139.73|142.3|139.9|142.64|140.24|139.83|137.43|0
1623867300000|2021-06-16 18:15:00|142.47|140.07|146.21|143.81|147.16|144.76|142.47|140.07|0
1623867600000|2021-06-16 18:20:00|146.47|144.07|144.9|142.5|146.81|144.41|143.09|140.69|0
1623867900000|2021-06-16 18:25:00|144.98|142.58|142.77|140.37|144.98|142.58|142.09|139.69|0
1623868200000|2021-06-16 18:30:00|142.98|140.58|143.87|141.47|144.72|142.32|141.76|139.36|0
1623868500000|2021-06-16 18:35:00|143.95|141.55|144.55|142.15|145.75|143.35|142.34|139.94|0
1623868800000|2021-06-16 18:40:00|144.63|142.23|147.73|145.33|147.82|145.42|144.17|141.77|0
1623869100000|2021-06-16 18:45:00|147.99|145.59|147.04|144.64|148.25|145.85|145.06|142.66|0
1623869400000|2021-06-16 18:50:00|146.95|144.55|144.54|142.14|147.29|144.89|144.12|141.72|0
1623869700000|2021-06-16 18:55:00|144.63|142.23|142.25|139.85|145.31|142.91|141.83|139.43|0
1623870000000|2021-06-16 19:00:00|142.67|140.27|141.74|139.34|143.18|140.78|141.58|139.18|0
1623870300000|2021-06-16 19:05:00|141.57|139.17|140.65|138.25|142.28|139.88|139.98|137.58|0
1623870600000|2021-06-16 19:10:00|140.57|138.17|139.07|136.67|140.65|138.25|138.91|136.51|0
1623870900000|2021-06-16 19:15:00|138.99|136.59|138.08|135.68|139.24|136.84|138|135.6|0
1623871200000|2021-06-16 19:20:00|138|135.6|138.44|136.04|138.69|136.29|137.18|134.78|0
1623871500000|2021-06-16 19:25:00|138.36|135.96|137.54|135.14|138.36|135.96|135.42|133.02|0
1623871800000|2021-06-16 19:30:00|137.13|134.73|138.12|135.72|138.53|136.13|136.8|134.4|0
1623872100000|2021-06-16 19:35:00|138.37|135.97|137.05|134.65|138.95|136.55|137.05|134.65|0
1623872400000|2021-06-16 19:40:00|136.97|134.57|138.03|135.63|138.2|135.8|135.41|133.01|0
1623872700000|2021-06-16 19:45:00|137.95|135.55|138.69|136.29|138.78|136.38|137.78|135.38|0
1623873000000|2021-06-16 19:50:00|139.07|136.67|140.69|138.29|140.69|138.29|138.61|136.21|0
1623873300000|2021-06-16 19:55:00|140.52|138.12|141.78|139.38|141.78|139.38|140.27|137.87|0
1623873600000|2021-06-16 20:00:00|141.27|138.87|140.69|138.29|141.36|138.96|140.19|137.79|0
1623873900000|2021-06-16 20:05:00|140.6|138.2|141.27|138.87|141.27|138.87|140.6|138.2|0
1623874200000|2021-06-16 20:10:00|141.19|138.79|141.14|138.74|141.44|139.04|141.06|138.66|0
1623874500000|2021-06-16 20:15:00|141.41|138.61|141.37|138.57|141.47|138.67|141.34|138.54|0
1623874800000|2021-06-16 20:20:00|141.38|138.58|141.5|138.7|141.54|138.74|141.36|138.56|0
1623875100000|2021-06-16 20:25:00|141.54|138.74|141.5|138.7|141.55|138.75|141.41|138.61|0
1623875400000|2021-06-16 20:30:00|141.59|138.79|143.02|140.22|143.27|140.47|141.59|138.79|0
1623875700000|2021-06-16 20:35:00|142.93|140.13|143.69|140.89|143.95|141.15|142.76|139.96|0
1623876000000|2021-06-16 20:40:00|143.61|140.81|143.69|140.89|143.69|140.89|143.43|140.63|0
1623876300000|2021-06-16 20:45:00|143.77|140.97|144.11|141.31|144.2|141.4|143.69|140.89|0
1623876600000|2021-06-16 20:50:00|144.03|141.23|144.87|142.07|145.05|142.25|143.94|141.14|0
1623876900000|2021-06-16 20:55:00|144.79|141.99|145.13|142.33|145.47|142.67|144.7|141.9|0
1623877200000|2021-06-16 21:00:00|145.08|142.28|145.02|142.22|145.13|142.33|144.9|142.1|0
1623877500000|2021-06-16 21:05:00|145.08|142.28|145.06|142.26|145.1|142.3|145.01|142.21|0
1623877800000|2021-06-16 21:10:00|145.01|142.21|145.14|142.34|145.21|142.41|144.98|142.18|0
1623878100000|2021-06-16 21:15:00|145.15|142.35|145.17|142.37|145.27|142.47|145.15|142.35|0
1623878400000|2021-06-16 21:20:00|145.15|142.35|145.38|142.58|145.38|142.58|145.15|142.35|0
1623878700000|2021-06-16 21:25:00|145.37|142.57|145.16|142.36|145.37|142.57|145.16|142.36|0
1623879000000|2021-06-16 21:30:00|145.15|142.35|145.17|142.37|145.22|142.42|145.15|142.35|0
1623879300000|2021-06-16 21:35:00|145.26|142.46|145.23|142.43|145.26|142.46|145.23|142.43|0
1623879900000|2021-06-16 21:45:00|145.22|142.42|145.16|142.36|145.22|142.42|145.16|142.36|0
1623880200000|2021-06-16 21:50:00|145.23|142.43|145|142.2|145.23|142.43|144.89|142.09|0
1623880500000|2021-06-16 21:55:00|144.95|142.15|144.68|141.88|145.04|142.24|144.65|141.85|0
1623880800000|2021-06-16 22:00:00|144.51|141.71|145.14|142.34|145.4|142.6|144.51|141.71|0
1623881100000|2021-06-16 22:05:00|145.06|142.26|145.4|142.6|145.49|142.69|145.06|142.26|0
1623881400000|2021-06-16 22:10:00|145.31|142.51|145.31|142.51|145.91|143.11|145.22|142.42|0
1623881700000|2021-06-16 22:15:00|145.27|142.47|145.05|142.25|145.57|142.77|144.88|142.08|0
1623882000000|2021-06-16 22:20:00|145.14|142.34|145.22|142.42|145.22|142.42|144.88|142.08|0
1623882300000|2021-06-16 22:25:00|145.18|142.38|144.96|142.16|145.22|142.42|144.96|142.16|0
1623882600000|2021-06-16 22:30:00|144.88|142.08|144.36|141.56|144.88|142.08|144.28|141.48|0
1623882900000|2021-06-16 22:35:00|144.28|141.48|144.36|141.56|144.62|141.82|144.19|141.39|0
1623883200000|2021-06-16 22:40:00|144.32|141.52|144.53|141.73|144.7|141.9|144.28|141.48|0
1623883500000|2021-06-16 22:45:00|144.36|141.56|144.44|141.64|144.87|142.07|144.36|141.56|0
1623883800000|2021-06-16 22:50:00|144.61|141.81|144.95|142.15|145.55|142.75|144.53|141.73|0
1623884100000|2021-06-16 22:55:00|144.87|142.07|145.12|142.32|145.12|142.32|144.78|141.98|0
1623884400000|2021-06-16 23:00:00|145.29|142.49|145.08|142.28|145.38|142.58|144.95|142.15|0
1623884700000|2021-06-16 23:05:00|145.03|142.23|145.46|142.66|145.89|143.09|145.03|142.23|0
1623885000000|2021-06-16 23:10:00|145.54|142.74|145.2|142.4|145.63|142.83|145.12|142.32|0
1623885300000|2021-06-16 23:15:00|145.29|142.49|145.11|142.31|145.29|142.49|145.11|142.31|0
1623885600000|2021-06-16 23:20:00|145.2|142.4|145.41|142.61|145.41|142.61|145.11|142.31|0
1623885900000|2021-06-16 23:25:00|145.45|142.65|145.88|143.08|145.97|143.17|145.45|142.65|0
1623886200000|2021-06-16 23:30:00|145.97|143.17|145.96|143.16|146.39|143.59|145.71|142.91|0
1623886500000|2021-06-16 23:35:00|146.22|143.42|145.96|143.16|146.22|143.42|145.88|143.08|0
1623886800000|2021-06-16 23:40:00|146.05|143.25|146.04|143.24|146.3|143.5|145.96|143.16|0
1623887100000|2021-06-16 23:45:00|145.96|143.16|145.79|142.99|146.04|143.24|145.7|142.9|0
1623887400000|2021-06-16 23:50:00|145.87|143.07|146.64|143.84|146.73|143.93|145.79|142.99|0
1623887700000|2021-06-16 23:55:00|146.69|143.89|147.16|144.36|147.25|144.45|146.64|143.84|0
1623888000000|2021-06-17 00:00:00|147.24|144.44|147.33|144.53|147.59|144.79|147.16|144.36|0
1623888300000|2021-06-17 00:05:00|147.42|144.62|148.71|145.91|148.89|146.09|147.33|144.53|0
1623888600000|2021-06-17 00:10:00|148.76|145.96|149.85|147.05|150.46|147.66|148.76|145.96|0
1623888900000|2021-06-17 00:15:00|149.94|147.14|150.81|148.01|151.34|148.54|149.5|146.7|0
1623889200000|2021-06-17 00:20:00|150.72|147.92|151.16|148.36|151.87|149.07|149.85|147.05|0
1623889500000|2021-06-17 00:25:00|151.25|148.45|150.37|147.57|151.34|148.54|150.28|147.48|0
1623889800000|2021-06-17 00:30:00|150.41|147.61|149.14|146.34|150.54|147.74|148.88|146.08|0
1623890100000|2021-06-17 00:35:00|149.23|146.43|148.96|146.16|149.66|146.86|148.96|146.16|0
1623890400000|2021-06-17 00:40:00|149.05|146.25|152.03|149.23|152.03|149.23|149.05|146.25|0
1623890700000|2021-06-17 00:45:00|151.95|149.15|151.77|148.97|152.56|149.76|151.59|148.79|0
1623891000000|2021-06-17 00:50:00|151.68|148.88|151.59|148.79|152.21|149.41|151.59|148.79|0
1623891300000|2021-06-17 00:55:00|151.5|148.7|151.5|148.7|151.68|148.88|151.24|148.44|0
1623891600000|2021-06-17 01:00:00|151.68|148.88|150.97|148.17|151.68|148.88|150.97|148.17|0
1623891900000|2021-06-17 01:05:00|151.02|148.22|152.46|149.66|152.64|149.84|151.02|148.22|0
1623892200000|2021-06-17 01:10:00|152.55|149.75|151.76|148.96|152.73|149.93|151.67|148.87|0
1623892500000|2021-06-17 01:15:00|151.85|149.05|151.49|148.69|152.37|149.57|151.49|148.69|0
1623892800000|2021-06-17 01:20:00|151.41|148.61|150.79|147.99|151.49|148.69|150.62|147.82|0
1623893100000|2021-06-17 01:25:00|150.62|147.82|150.53|147.73|150.79|147.99|150.44|147.64|0
1623893400000|2021-06-17 01:30:00|150.44|147.64|150.09|147.29|150.53|147.73|149.92|147.12|0
1623893700000|2021-06-17 01:35:00|150.14|147.34|150.79|147.99|150.79|147.99|150.09|147.29|0
1623894000000|2021-06-17 01:40:00|150.87|148.07|150.96|148.16|150.96|148.16|150.35|147.55|0
1623894300000|2021-06-17 01:45:00|151.05|148.25|150.39|147.59|151.05|148.25|149.91|147.11|0
1623894600000|2021-06-17 01:50:00|150.35|147.55|150|147.2|150.69|147.89|149.91|147.11|0
1623894900000|2021-06-17 01:55:00|150.04|147.24|149.56|146.76|150.04|147.24|149.39|146.59|0
1623895200000|2021-06-17 02:00:00|149.47|146.67|149.38|146.58|149.56|146.76|149.3|146.5|0
1623895500000|2021-06-17 02:05:00|149.3|146.5|149.04|146.24|149.64|146.84|148.95|146.15|0
1623895800000|2021-06-17 02:10:00|148.95|146.15|148.95|146.15|149.29|146.49|148.95|146.15|0
1623896100000|2021-06-17 02:15:00|148.91|146.11|149.03|146.23|149.21|146.41|148.86|146.06|0
1623896400000|2021-06-17 02:20:00|148.94|146.14|149.38|146.58|149.38|146.58|148.77|145.97|0
1623896700000|2021-06-17 02:25:00|149.46|146.66|149.46|146.66|149.89|147.09|149.37|146.57|0
1623897000000|2021-06-17 02:30:00|149.55|146.75|149.98|147.18|149.98|147.18|149.29|146.49|0
1623897300000|2021-06-17 02:35:00|149.89|147.09|150.06|147.26|150.06|147.26|149.72|146.92|0
1623897600000|2021-06-17 02:40:00|150.24|147.44|149.8|147|150.24|147.44|149.63|146.83|0
1623897900000|2021-06-17 02:45:00|149.71|146.91|149.28|146.48|149.8|147|149.28|146.48|0
1623898200000|2021-06-17 02:50:00|149.37|146.57|149.28|146.48|149.45|146.65|149.19|146.39|0
1623898500000|2021-06-17 02:55:00|149.36|146.56|149.1|146.3|149.54|146.74|149.1|146.3|0
1623898800000|2021-06-17 03:00:00|149.01|146.21|149.79|146.99|149.79|146.99|148.84|146.04|0
1623899100000|2021-06-17 03:05:00|149.71|146.91|149.23|146.43|149.79|146.99|149.18|146.38|0
1623899400000|2021-06-17 03:10:00|149.18|146.38|149.1|146.3|149.18|146.38|148.84|146.04|0
1623899700000|2021-06-17 03:15:00|149.01|146.21|149.09|146.29|149.18|146.38|148.92|146.12|0
1623900000000|2021-06-17 03:20:00|149.01|146.21|148.57|145.77|149.01|146.21|148.4|145.6|0
1623900300000|2021-06-17 03:25:00|148.62|145.82|148.92|146.12|148.92|146.12|148.57|145.77|0
1623900600000|2021-06-17 03:30:00|148.83|146.03|148.22|145.42|148.92|146.12|148.18|145.38|0
1623900900000|2021-06-17 03:35:00|148.31|145.51|148.39|145.59|148.57|145.77|148.22|145.42|0
1623901200000|2021-06-17 03:40:00|148.48|145.68|148.56|145.76|148.57|145.77|148.39|145.59|0
1623901500000|2021-06-17 03:45:00|148.48|145.68|148.3|145.5|148.56|145.76|148.22|145.42|0
1623901800000|2021-06-17 03:50:00|148.39|145.59|148.04|145.24|148.56|145.76|147.87|145.07|0
1623902100000|2021-06-17 03:55:00|147.96|145.16|148.39|145.59|148.39|145.59|147.96|145.16|0
1623902400000|2021-06-17 04:00:00|148.3|145.5|148.21|145.41|148.56|145.76|148.21|145.41|0
1623902700000|2021-06-17 04:05:00|148.3|145.5|148.47|145.67|148.55|145.75|148.21|145.41|0
1623903000000|2021-06-17 04:10:00|148.55|145.75|148.64|145.84|148.73|145.93|148.55|145.75|0
1623903300000|2021-06-17 04:15:00|148.55|145.75|148.72|145.92|148.72|145.92|148.55|145.75|0
1623903600000|2021-06-17 04:20:00|148.77|145.97|148.72|145.92|148.89|146.09|148.72|145.92|0
1623903900000|2021-06-17 04:25:00|148.63|145.83|148.37|145.57|148.72|145.92|148.37|145.57|0
1623904200000|2021-06-17 04:30:00|148.46|145.66|148.29|145.49|148.46|145.66|148.2|145.4|0
1623904500000|2021-06-17 04:35:00|148.37|145.57|148.46|145.66|148.72|145.92|148.37|145.57|0
1623904800000|2021-06-17 04:40:00|148.37|145.57|148.28|145.48|148.46|145.66|148.28|145.48|0
1623905100000|2021-06-17 04:45:00|148.33|145.53|148.11|145.31|148.37|145.57|148.02|145.22|0
1623905400000|2021-06-17 04:50:00|148.19|145.39|148.06|145.26|148.28|145.48|148.06|145.26|0
1623905700000|2021-06-17 04:55:00|148.02|145.22|147.76|144.96|148.1|145.3|147.59|144.79|0
1623906000000|2021-06-17 05:00:00|147.84|145.04|147.5|144.7|148.02|145.22|147.5|144.7|0
1623906300000|2021-06-17 05:05:00|147.46|144.66|147.93|145.13|147.93|145.13|147.33|144.53|0
1623906600000|2021-06-17 05:10:00|147.84|145.04|147.84|145.04|147.93|145.13|147.75|144.95|0
1623906900000|2021-06-17 05:15:00|147.92|145.12|147.58|144.78|148.1|145.3|147.49|144.69|0
1623907200000|2021-06-17 05:20:00|147.66|144.86|148.01|145.21|148.18|145.38|147.58|144.78|0
1623907500000|2021-06-17 05:25:00|147.92|145.12|147.92|145.12|148.18|145.38|147.92|145.12|0
1623907800000|2021-06-17 05:30:00|147.83|145.03|147.49|144.69|148|145.2|147.49|144.69|0
1623908100000|2021-06-17 05:35:00|147.4|144.6|147.57|144.77|147.57|144.77|147.06|144.26|0
1623908400000|2021-06-17 05:40:00|147.48|144.68|147.91|145.11|147.91|145.11|147.4|144.6|0
1623908700000|2021-06-17 05:45:00|148|145.2|148|145.2|148.17|145.37|147.91|145.11|0
1623909000000|2021-06-17 05:50:00|147.91|145.11|138.18|135.38|148.08|145.28|135.92|133.12|0
1623909300000|2021-06-17 05:55:00|138.01|135.21|147.07|144.27|147.82|145.02|138.01|135.21|0
1623909600000|2021-06-17 06:00:00|146.99|144.19|148.36|145.56|148.62|145.82|146.81|144.01|0
1623909900000|2021-06-17 06:05:00|148.28|145.48|148.79|145.99|149.23|146.43|148.19|145.39|0
1623910200000|2021-06-17 06:10:00|148.88|146.08|148.79|145.99|149.32|146.52|148.45|145.65|0
1623910500000|2021-06-17 06:15:00|148.88|146.08|149.05|146.25|149.23|146.43|148.45|145.65|0
1623910800000|2021-06-17 06:20:00|148.96|146.16|148.53|145.73|149.22|146.42|148.53|145.73|0
1623911100000|2021-06-17 06:25:00|148.57|145.77|148.18|145.38|148.57|145.77|147.49|144.69|0
1623911400000|2021-06-17 06:30:00|148.09|145.29|148.78|145.98|148.79|145.99|148.09|145.29|0
1623911700000|2021-06-17 06:35:00|148.87|146.07|149.3|146.5|149.39|146.59|148.7|145.9|0
1623912000000|2021-06-17 06:40:00|149.35|146.55|148.87|146.07|149.48|146.68|148.87|146.07|0
1623912300000|2021-06-17 06:45:00|149|146.2|148.87|146.07|149.56|146.76|148.69|145.89|0
1623912600000|2021-06-17 06:50:00|148.82|146.02|148.43|145.63|148.82|146.02|147.74|144.94|0
1623912900000|2021-06-17 06:55:00|148.34|145.54|148.08|145.28|148.43|145.63|147.74|144.94|0
1623913200000|2021-06-17 07:00:00|148.13|145.33|146.38|143.58|148.69|145.89|143.11|140.31|0
1623913500000|2021-06-17 07:05:00|145.93|143.53|147.02|144.62|147.71|145.31|145.93|143.53|0
1623913800000|2021-06-17 07:10:00|147.1|144.7|147.27|144.87|148.05|145.65|147.1|144.7|0
1623914100000|2021-06-17 07:15:00|147.19|144.79|146.8|144.4|147.66|145.26|146.58|144.18|0
1623914400000|2021-06-17 07:20:00|146.75|144.35|146.92|144.52|147.1|144.7|146.28|143.88|0
1623914700000|2021-06-17 07:25:00|147.01|144.61|146.92|144.52|147.1|144.7|146.32|143.92|0
1623915000000|2021-06-17 07:30:00|147.01|144.61|146.92|144.52|147.35|144.95|146.83|144.43|0
1623915300000|2021-06-17 07:35:00|146.83|144.43|147.78|145.38|147.78|145.38|146.83|144.43|0
1623915600000|2021-06-17 07:40:00|147.69|145.29|147.86|145.46|147.86|145.46|147.26|144.86|0
1623915900000|2021-06-17 07:45:00|147.78|145.38|147.78|145.38|147.86|145.46|147.09|144.69|0
1623916200000|2021-06-17 07:50:00|147.86|145.46|148.73|146.33|148.81|146.41|147.69|145.29|0
1623916500000|2021-06-17 07:55:00|148.68|146.28|148.55|146.15|148.81|146.41|148.12|145.72|0
1623916800000|2021-06-17 08:00:00|148.38|145.98|146.48|144.08|148.38|145.98|146.39|143.99|0
1623917100000|2021-06-17 08:05:00|146.56|144.16|146.82|144.42|146.99|144.59|146.22|143.82|0
1623917400000|2021-06-17 08:10:00|146.91|144.51|147.25|144.85|147.25|144.85|146.82|144.42|0
1623917700000|2021-06-17 08:15:00|147.16|144.76|147.94|145.54|148.11|145.71|147.16|144.76|0
1623918000000|2021-06-17 08:20:00|147.85|145.45|147.67|145.27|148.98|146.58|147.67|145.27|0
1623918300000|2021-06-17 08:25:00|147.59|145.19|147.46|145.06|147.85|145.45|147.37|144.97|0
1623918600000|2021-06-17 08:30:00|147.5|145.1|147.58|145.18|147.67|145.27|147.24|144.84|0
1623918900000|2021-06-17 08:35:00|147.67|145.27|148.62|146.22|148.88|146.48|147.67|145.27|0
1623919200000|2021-06-17 08:40:00|148.53|146.13|149.05|146.65|149.4|147|148.53|146.13|0
1623919500000|2021-06-17 08:45:00|149.14|146.74|149.05|146.65|149.66|147.26|148.88|146.48|0
1623919800000|2021-06-17 08:50:00|148.96|146.56|149.57|147.17|149.57|147.17|148.96|146.56|0
1623920100000|2021-06-17 08:55:00|149.62|147.22|149.01|146.61|149.66|147.26|148.96|146.56|0
1623920400000|2021-06-17 09:00:00|148.96|146.56|148.18|145.78|149.05|146.65|148.09|145.69|0
1623920700000|2021-06-17 09:05:00|148.09|145.69|147.74|145.34|148.18|145.78|147.66|145.26|0
1623921000000|2021-06-17 09:10:00|147.83|145.43|147.83|145.43|148|145.6|147.57|145.17|0
1623921300000|2021-06-17 09:15:00|147.74|145.34|146.88|144.48|147.83|145.43|146.88|144.48|0
1623921600000|2021-06-17 09:20:00|147.09|144.69|147.31|144.91|147.48|145.08|146.96|144.56|0
1623921900000|2021-06-17 09:25:00|147.26|144.86|147.3|144.9|147.65|145.25|146.87|144.47|0
1623922200000|2021-06-17 09:30:00|147.39|144.99|147.99|145.59|148.08|145.68|147.3|144.9|0
1623922500000|2021-06-17 09:35:00|147.91|145.51|147.21|144.81|147.91|145.51|147.21|144.81|0
1623922800000|2021-06-17 09:40:00|147.3|144.9|147.38|144.98|147.86|145.46|147.13|144.73|0
1623923100000|2021-06-17 09:45:00|147.34|144.94|147.12|144.72|147.56|145.16|147.04|144.64|0
1623923400000|2021-06-17 09:50:00|147.21|144.81|147.12|144.72|147.47|145.07|147.03|144.63|0
1623923700000|2021-06-17 09:55:00|147.03|144.63|146.69|144.29|147.03|144.63|146.52|144.12|0
1623924000000|2021-06-17 10:00:00|146.77|144.37|146.6|144.2|146.77|144.37|146.51|144.11|0
1623924300000|2021-06-17 10:05:00|146.51|144.11|146.68|144.28|146.94|144.54|146.51|144.11|0
1623924600000|2021-06-17 10:10:00|146.51|144.11|146.34|143.94|146.68|144.28|146.17|143.77|0
1623924900000|2021-06-17 10:15:00|146.25|143.85|146.51|144.11|146.51|144.11|146.17|143.77|0
1623925200000|2021-06-17 10:20:00|146.42|144.02|146.59|144.19|146.59|144.19|146.16|143.76|0
1623925500000|2021-06-17 10:25:00|146.51|144.11|146.85|144.45|147.02|144.62|146.33|143.93|0
1623925800000|2021-06-17 10:30:00|146.93|144.53|147.36|144.96|147.58|145.18|146.85|144.45|0
1623926100000|2021-06-17 10:35:00|147.45|145.05|147.53|145.13|147.67|145.27|147.36|144.96|0
1623926400000|2021-06-17 10:40:00|147.62|145.22|147.96|145.56|147.96|145.56|147.36|144.96|0
1623926700000|2021-06-17 10:45:00|148.05|145.65|147.27|144.87|148.14|145.74|147.27|144.87|0
1623927000000|2021-06-17 10:50:00|147.36|144.96|147.1|144.7|147.7|145.3|147.1|144.7|0
1623927300000|2021-06-17 10:55:00|147.18|144.78|146.92|144.52|147.18|144.78|146.67|144.27|0
1623927600000|2021-06-17 11:00:00|146.75|144.35|146.32|143.92|146.75|144.35|146.15|143.75|0
1623927900000|2021-06-17 11:05:00|146.15|143.75|145.03|142.63|146.15|143.75|144.95|142.55|0
1623928200000|2021-06-17 11:10:00|144.95|142.55|144.86|142.46|145.38|142.98|144.52|142.12|0
1623928500000|2021-06-17 11:15:00|145.03|142.63|145.12|142.72|145.71|143.31|144.86|142.46|0
1623928800000|2021-06-17 11:20:00|145.03|142.63|144.69|142.29|145.2|142.8|144.52|142.12|0
1623929100000|2021-06-17 11:25:00|144.73|142.33|144.6|142.2|145.11|142.71|144.43|142.03|0
1623929400000|2021-06-17 11:30:00|144.69|142.29|144.94|142.54|145.11|142.71|144.68|142.28|0
1623929700000|2021-06-17 11:35:00|145.02|142.62|144.81|142.41|145.11|142.71|144.6|142.2|0
1623930000000|2021-06-17 11:40:00|144.85|142.45|145.28|142.88|145.36|142.96|144.6|142.2|0
1623930300000|2021-06-17 11:45:00|145.36|142.96|145.44|143.04|145.7|143.3|145.28|142.88|0
1623930600000|2021-06-17 11:50:00|145.49|143.09|145.87|143.47|146.13|143.73|145.44|143.04|0
1623930900000|2021-06-17 11:55:00|145.96|143.56|147.33|144.93|147.41|145.01|145.96|143.56|0
1623931200000|2021-06-17 12:00:00|147.24|144.84|146.29|143.89|147.41|145.01|146.21|143.81|0
1623931500000|2021-06-17 12:05:00|146.34|143.94|146.29|143.89|146.55|144.15|145.95|143.55|0
1623931800000|2021-06-17 12:10:00|146.21|143.81|146.81|144.41|146.98|144.58|146.21|143.81|0
1623932100000|2021-06-17 12:15:00|146.72|144.32|147.67|145.27|147.67|145.27|146.55|144.15|0
1623932400000|2021-06-17 12:20:00|147.75|145.35|148.88|146.48|148.96|146.56|147.75|145.35|0
1623932700000|2021-06-17 12:25:00|148.79|146.39|148.31|145.91|148.88|146.48|148.18|145.78|0
1623933000000|2021-06-17 12:30:00|148.27|145.87|146.97|144.57|148.31|145.91|146.88|144.48|0
1623933300000|2021-06-17 12:35:00|147.06|144.66|147.31|144.91|147.49|145.09|146.71|144.31|0
1623933600000|2021-06-17 12:40:00|147.4|145|147.31|144.91|147.74|145.34|147.05|144.65|0
1623933900000|2021-06-17 12:45:00|147.4|145|146.53|144.13|147.48|145.08|146.53|144.13|0
1623934200000|2021-06-17 12:50:00|146.62|144.22|146.75|144.35|146.96|144.56|146.27|143.87|0
1623934500000|2021-06-17 12:55:00|146.79|144.39|146.7|144.3|147.3|144.9|146.62|144.22|0
1623934800000|2021-06-17 13:00:00|146.62|144.22|146.27|143.87|146.87|144.47|146.18|143.78|0
1623935100000|2021-06-17 13:05:00|146.23|143.83|145.58|143.18|146.27|143.87|145.58|143.18|0
1623935400000|2021-06-17 13:10:00|145.5|143.1|144.98|142.58|145.63|143.23|144.73|142.33|0
1623935700000|2021-06-17 13:15:00|144.9|142.5|144.64|142.24|145.15|142.75|144.39|141.99|0
1623936000000|2021-06-17 13:20:00|144.73|142.33|144.22|141.82|144.81|142.41|144.05|141.65|0
1623936300000|2021-06-17 13:25:00|144.21|141.81|143.62|141.22|144.38|141.98|143.45|141.05|0
1623936600000|2021-06-17 13:30:00|143.54|141.14|140.77|138.37|143.54|141.14|140.6|138.2|0
1623936900000|2021-06-17 13:35:00|143.73|141.33|138.84|136.44|143.73|141.33|138.6|136.2|0
1623937200000|2021-06-17 13:40:00|138.76|136.36|142.09|139.69|142.26|139.86|138.76|136.36|0
1623937500000|2021-06-17 13:45:00|142.01|139.61|142.34|139.94|142.6|140.2|141.67|139.27|0
1623937800000|2021-06-17 13:50:00|142.43|140.03|140.42|138.02|142.43|140.03|140.42|138.02|0
1623938100000|2021-06-17 13:55:00|140.33|137.93|141.34|138.94|141.84|139.44|140.08|137.68|0
1623938400000|2021-06-17 14:00:00|141.21|138.81|138.71|136.31|141.21|138.81|138.63|136.23|0
1623938700000|2021-06-17 14:05:00|138.46|136.06|141.77|139.37|141.77|139.37|138.13|135.73|0
1623939000000|2021-06-17 14:10:00|141.69|139.29|141.6|139.2|142.53|140.13|141.43|139.03|0
1623939300000|2021-06-17 14:15:00|141.68|139.28|140.17|137.77|141.9|139.5|140.17|137.77|0
1623939600000|2021-06-17 14:20:00|140.08|137.68|139.83|137.43|140.54|138.14|139.58|137.18|0
1623939900000|2021-06-17 14:25:00|139.91|137.51|139.12|136.72|140|137.6|138.66|136.26|0
1623940200000|2021-06-17 14:30:00|139.03|136.63|137.29|134.89|139.03|136.63|137.29|134.89|0
1623940500000|2021-06-17 14:35:00|137.2|134.8|136.62|134.22|137.37|134.97|135.88|133.48|0
1623940800000|2021-06-17 14:40:00|136.54|134.14|136.62|134.22|136.95|134.55|136.29|133.89|0
1623941100000|2021-06-17 14:45:00|136.54|134.14|137.69|135.29|138.28|135.88|136.21|133.81|0
1623941400000|2021-06-17 14:50:00|137.78|135.38|138.61|136.21|138.77|136.37|137.36|134.96|0
1623941700000|2021-06-17 14:55:00|138.77|136.37|139.36|136.96|139.86|137.46|138.52|136.12|0
1623942000000|2021-06-17 15:00:00|139.19|136.79|139.61|137.21|139.69|137.29|139.1|136.7|0
1623942300000|2021-06-17 15:05:00|139.44|137.04|139.86|137.46|140.11|137.71|139.19|136.79|0
1623942600000|2021-06-17 15:10:00|140.02|137.62|141.12|138.72|141.29|138.89|139.85|137.45|0
1623942900000|2021-06-17 15:15:00|140.86|138.46|139.18|136.78|140.95|138.55|139.18|136.78|0
1623943200000|2021-06-17 15:20:00|139.26|136.86|139.93|137.53|140.1|137.7|139.18|136.78|0
1623943500000|2021-06-17 15:25:00|139.85|137.45|138.76|136.36|140.35|137.95|138.51|136.11|0
1623943800000|2021-06-17 15:30:00|138.59|136.19|137.43|135.03|138.76|136.36|137.18|134.78|0
1623944100000|2021-06-17 15:35:00|137.34|134.94|137.26|134.86|137.51|135.11|136.85|134.45|0
1623944400000|2021-06-17 15:40:00|137.18|134.78|137.67|135.27|137.92|135.52|137.09|134.69|0
1623944700000|2021-06-17 15:45:00|137.59|135.19|136.09|133.69|137.67|135.27|136.01|133.61|0
1623945000000|2021-06-17 15:50:00|136.18|133.78|138.25|135.85|138.75|136.35|136.18|133.78|0
1623945300000|2021-06-17 15:55:00|138.17|135.77|140.27|137.87|140.69|138.29|138.17|135.77|0
1623945600000|2021-06-17 16:00:00|140.48|138.08|140.18|137.78|140.94|138.54|139.89|137.49|0
1623945900000|2021-06-17 16:05:00|140.1|137.7|141.28|138.88|141.54|139.14|140.1|137.7|0
1623946200000|2021-06-17 16:10:00|141.11|138.71|140.68|138.28|141.53|139.13|140.43|138.03|0
1623946500000|2021-06-17 16:15:00|140.85|138.45|143.93|141.53|144.02|141.62|140.85|138.45|0
1623946800000|2021-06-17 16:20:00|144.02|141.62|148.77|146.37|149.21|146.81|143.93|141.53|0
1623947100000|2021-06-17 16:25:00|148.86|146.46|148.2|145.8|148.86|146.46|147.46|145.06|0
1623947400000|2021-06-17 16:30:00|148.16|145.76|146.93|144.53|149.47|147.07|146.93|144.53|0
1623947700000|2021-06-17 16:35:00|147.02|144.62|145.72|143.32|147.15|144.75|145.64|143.24|0
1623948000000|2021-06-17 16:40:00|145.64|143.24|145.37|142.97|145.89|143.49|144.86|142.46|0
1623948300000|2021-06-17 16:45:00|145.46|143.06|145.29|142.89|145.89|143.49|144.95|142.55|0
1623948600000|2021-06-17 16:50:00|145.37|142.97|142.86|140.46|145.89|143.49|141.91|139.51|0
1623948900000|2021-06-17 16:55:00|142.95|140.55|141.97|139.57|143.29|140.89|141.92|139.52|0
1623949200000|2021-06-17 17:00:00|141.92|139.52|140.57|138.17|142.01|139.61|140.23|137.83|0
1623949500000|2021-06-17 17:05:00|140.4|138|138.89|136.49|140.57|138.17|138.72|136.32|0
1623949800000|2021-06-17 17:10:00|138.85|136.45|139.25|136.85|141.92|139.52|138.59|136.19|0
1623950100000|2021-06-17 17:15:00|139.17|136.77|139.42|137.02|139.5|137.1|138.67|136.27|0
1623950400000|2021-06-17 17:20:00|139.17|136.77|139|136.6|139.42|137.02|138.58|136.18|0
1623950700000|2021-06-17 17:25:00|138.91|136.51|137.91|135.51|139.33|136.93|137.91|135.51|0
1623951000000|2021-06-17 17:30:00|137.99|135.59|137.49|135.09|138.41|136.01|137.41|135.01|0
1623951300000|2021-06-17 17:35:00|137.41|135.01|137.49|135.09|137.83|135.43|137.33|134.93|0
1623951600000|2021-06-17 17:40:00|137.41|135.01|136.99|134.59|137.66|135.26|136.83|134.43|0
1623951900000|2021-06-17 17:45:00|136.91|134.51|136.99|134.59|137.37|134.97|136.74|134.34|0
1623952200000|2021-06-17 17:50:00|136.91|134.51|138.07|135.67|138.07|135.67|136.83|134.43|0
1623952500000|2021-06-17 17:55:00|138.15|135.75|137.98|135.58|138.82|136.42|137.73|135.33|0
1623952800000|2021-06-17 18:00:00|137.9|135.5|139.06|136.66|139.9|137.5|137.48|135.08|0
1623953100000|2021-06-17 18:05:00|139.15|136.75|140.15|137.75|140.15|137.75|138.73|136.33|0
1623953400000|2021-06-17 18:10:00|139.98|137.58|139.23|136.83|139.98|137.58|138.98|136.58|0
1623953700000|2021-06-17 18:15:00|139.06|136.66|139.14|136.74|139.43|137.03|138.81|136.41|0
1623954000000|2021-06-17 18:20:00|139.06|136.66|139.39|136.99|139.81|137.41|139.06|136.66|0
1623954300000|2021-06-17 18:25:00|139.47|137.07|138.97|136.57|139.55|137.15|138.55|136.15|0
1623954600000|2021-06-17 18:30:00|138.89|136.49|139.72|137.32|140.31|137.91|138.89|136.49|0
1623954900000|2021-06-17 18:35:00|139.68|137.28|140.3|137.9|140.35|137.95|139.59|137.19|0
1623955200000|2021-06-17 18:40:00|140.13|137.73|139.55|137.15|140.39|137.99|139.46|137.06|0
1623955500000|2021-06-17 18:45:00|139.63|137.23|140.34|137.94|140.55|138.15|139.38|136.98|0
1623955800000|2021-06-17 18:50:00|140.3|137.9|140.38|137.98|140.89|138.49|140.13|137.73|0
1623956100000|2021-06-17 18:55:00|140.46|138.06|140.38|137.98|140.55|138.15|139.62|137.22|0
1623956400000|2021-06-17 19:00:00|140.13|137.73|138.87|136.47|141.05|138.65|138.79|136.39|0
1623956700000|2021-06-17 19:05:00|138.96|136.56|138.95|136.55|139.54|137.14|138.79|136.39|0
1623957000000|2021-06-17 19:10:00|138.91|136.51|137.29|134.89|139.12|136.72|137.29|134.89|0
1623957300000|2021-06-17 19:15:00|137.38|134.98|137.62|135.22|137.95|135.55|137.38|134.98|0
1623957600000|2021-06-17 19:20:00|137.54|135.14|137.42|135.02|138.2|135.8|137.17|134.77|0
1623957900000|2021-06-17 19:25:00|137.34|134.94|136.92|134.52|137.34|134.94|136.76|134.36|0
1623958200000|2021-06-17 19:30:00|136.84|134.44|136.92|134.52|137.33|134.93|136.34|133.94|0
1623958500000|2021-06-17 19:35:00|137|134.6|136.17|133.77|137.5|135.1|136.01|133.61|0
1623958800000|2021-06-17 19:40:00|136.09|133.69|136.58|134.18|136.67|134.27|135.68|133.28|0
1623959100000|2021-06-17 19:45:00|136.67|134.27|136.25|133.85|137.24|134.84|135.6|133.2|0
1623959400000|2021-06-17 19:50:00|135.76|133.36|137.49|135.09|137.82|135.42|135.68|133.28|0
1623959700000|2021-06-17 19:55:00|137.57|135.17|140.49|138.09|140.49|138.09|137.24|134.84|0
1623960000000|2021-06-17 20:00:00|139.9|137.5|139.65|137.25|140.07|137.67|138.98|136.58|0
1623960300000|2021-06-17 20:05:00|139.73|137.33|139.65|137.25|139.81|137.41|139.23|136.83|0
1623960600000|2021-06-17 20:10:00|139.61|137.21|139.6|137.2|139.77|137.37|139.39|136.99|0
1623960900000|2021-06-17 20:15:00|139.93|137.13|140.01|137.21|140.01|137.21|139.84|137.04|0
1623961200000|2021-06-17 20:20:00|140|137.2|140.02|137.22|140.15|137.35|139.95|137.15|0
1623961500000|2021-06-17 20:25:00|140.08|137.28|140.06|137.26|140.11|137.31|140.05|137.25|0
1623961800000|2021-06-17 20:30:00|139.96|137.16|139.38|136.58|139.96|137.16|139.38|136.58|0
1623962100000|2021-06-17 20:35:00|139.46|136.66|139.21|136.41|139.55|136.75|139.13|136.33|0
1623962400000|2021-06-17 20:40:00|139.13|136.33|139.21|136.41|139.21|136.41|138.79|135.99|0
1623962700000|2021-06-17 20:45:00|139.12|136.32|139.54|136.74|139.54|136.74|139.12|136.32|0
1623963000000|2021-06-17 20:50:00|139.62|136.82|139.37|136.57|139.96|137.16|139.37|136.57|0
1623963300000|2021-06-17 20:55:00|139.45|136.65|139.12|136.32|139.62|136.82|139.12|136.32|0
1623963600000|2021-06-17 21:00:00|139.18|136.38|139.45|136.65|139.71|136.91|139.18|136.38|0
1623963900000|2021-06-17 21:05:00|139.43|136.63|139.44|136.64|139.49|136.69|139.42|136.62|0
1623964200000|2021-06-17 21:10:00|139.43|136.63|139.44|136.64|139.47|136.67|139.42|136.62|0
1623964500000|2021-06-17 21:15:00|139.46|136.66|139.44|136.64|139.46|136.66|139.44|136.64|0
1623964800000|2021-06-17 21:20:00|139.45|136.65|139.44|136.64|139.45|136.65|139.44|136.64|0
1623965100000|2021-06-17 21:25:00|139.45|136.65|139.48|136.68|139.48|136.68|139.45|136.65|0
1623965400000|2021-06-17 21:30:00|139.46|136.66|139.42|136.62|139.47|136.67|139.4|136.6|0
1623965700000|2021-06-17 21:35:00|139.38|136.58|139.42|136.62|139.42|136.62|139.38|136.58|0
1623966000000|2021-06-17 21:40:00|139.46|136.66|139.43|136.63|139.46|136.66|139.42|136.62|0
1623966300000|2021-06-17 21:45:00|139.42|136.62|139.44|136.64|139.44|136.64|139.42|136.62|0
1623966600000|2021-06-17 21:50:00|139.43|136.63|139.46|136.66|139.46|136.66|139.43|136.63|0
1623966900000|2021-06-17 21:55:00|139.45|136.65|139.34|136.54|139.49|136.69|139.3|136.5|0
1623967200000|2021-06-17 22:00:00|139.18|136.38|138.88|136.08|139.38|136.58|138.72|135.92|0
1623967500000|2021-06-17 22:05:00|138.8|136|138.8|136|139.13|136.33|138.63|135.83|0
1623967800000|2021-06-17 22:10:00|138.72|135.92|139.05|136.25|139.05|136.25|138.71|135.91|0
1623968100000|2021-06-17 22:15:00|138.96|136.16|138.79|135.99|139.05|136.25|138.79|135.99|0
1623968400000|2021-06-17 22:20:00|138.71|135.91|138.71|135.91|138.79|135.99|138.63|135.83|0
1623968700000|2021-06-17 22:25:00|138.63|135.83|138.58|135.78|138.63|135.83|138.46|135.66|0
1623969000000|2021-06-17 22:30:00|138.54|135.74|138.54|135.74|138.71|135.91|138.46|135.66|0
1623969300000|2021-06-17 22:35:00|138.5|135.7|138.29|135.49|138.54|135.74|138.21|135.41|0
1623969600000|2021-06-17 22:40:00|138.21|135.41|138.29|135.49|138.62|135.82|138.21|135.41|0
1623969900000|2021-06-17 22:45:00|138.2|135.4|138.04|135.24|138.29|135.49|138.04|135.24|0
1623970200000|2021-06-17 22:50:00|137.95|135.15|137.95|135.15|137.95|135.15|137.87|135.07|0
1623970500000|2021-06-17 22:55:00|137.91|135.11|137.87|135.07|138.03|135.23|137.87|135.07|0
1623970800000|2021-06-17 23:00:00|137.95|135.15|138.2|135.4|138.36|135.56|137.95|135.15|0
1623971100000|2021-06-17 23:05:00|138.28|135.48|138.03|135.23|138.36|135.56|138.03|135.23|0
1623971400000|2021-06-17 23:10:00|137.99|135.19|137.94|135.14|138.28|135.48|137.94|135.14|0
1623971700000|2021-06-17 23:15:00|138.03|135.23|138.19|135.39|138.27|135.47|138.03|135.23|0
1623972000000|2021-06-17 23:20:00|138.27|135.47|138.35|135.55|138.44|135.64|138.27|135.47|0
1623972300000|2021-06-17 23:25:00|138.4|135.6|138.27|135.47|138.44|135.64|138.27|135.47|0
1623972600000|2021-06-17 23:30:00|138.35|135.55|138.68|135.88|138.68|135.88|138.35|135.55|0
1623972900000|2021-06-17 23:35:00|138.76|135.96|138.02|135.22|138.76|135.96|137.93|135.13|0
1623973200000|2021-06-17 23:40:00|138.1|135.3|138.35|135.55|138.35|135.55|137.85|135.05|0
1623973500000|2021-06-17 23:45:00|138.43|135.63|138.59|135.79|138.68|135.88|138.26|135.46|0
1623973800000|2021-06-17 23:50:00|138.68|135.88|139.09|136.29|139.26|136.46|138.68|135.88|0
1623974100000|2021-06-17 23:55:00|139.01|136.21|139|136.2|139.25|136.45|138.67|135.87|0
1623974400000|2021-06-18 00:00:00|139.25|136.45|139.67|136.87|140.09|137.29|139.09|136.29|0
1623974700000|2021-06-18 00:05:00|139.75|136.95|139.67|136.87|140|137.2|139.67|136.87|0
1623975000000|2021-06-18 00:10:00|139.75|136.95|139.41|136.61|139.92|137.12|139.33|136.53|0
1623975300000|2021-06-18 00:15:00|139.33|136.53|139.41|136.61|139.79|136.99|139.25|136.45|0
1623975600000|2021-06-18 00:20:00|139.58|136.78|138.58|135.78|139.58|136.78|138.58|135.78|0
1623975900000|2021-06-18 00:25:00|138.5|135.7|138.91|136.11|139.08|136.28|138.41|135.61|0
1623976200000|2021-06-18 00:30:00|138.83|136.03|139.03|136.23|139.16|136.36|138.66|135.86|0
1623976500000|2021-06-18 00:35:00|139.07|136.27|138.82|136.02|139.16|136.36|138.82|136.02|0
1623976800000|2021-06-18 00:40:00|138.9|136.1|138.32|135.52|138.9|136.1|138.24|135.44|0
1623977100000|2021-06-18 00:45:00|138.28|135.48|138.4|135.6|138.49|135.69|138.15|135.35|0
1623977400000|2021-06-18 00:50:00|138.45|135.65|138.65|135.85|138.73|135.93|138.32|135.52|0
1623977700000|2021-06-18 00:55:00|138.73|135.93|138.56|135.76|138.81|136.01|138.48|135.68|0
1623978000000|2021-06-18 01:00:00|138.48|135.68|138.65|135.85|138.65|135.85|138.4|135.6|0
1623978300000|2021-06-18 01:05:00|138.64|135.84|138.31|135.51|138.73|135.93|138.23|135.43|0
1623978600000|2021-06-18 01:10:00|138.27|135.47|138.56|135.76|138.56|135.76|138.14|135.34|0
1623978900000|2021-06-18 01:15:00|138.64|135.84|138.81|136.01|138.85|136.05|138.39|135.59|0
1623979200000|2021-06-18 01:20:00|138.97|136.17|138.85|136.05|139.05|136.25|138.8|136|0
1623979500000|2021-06-18 01:25:00|138.89|136.09|138.8|136|138.89|136.09|138.64|135.84|0
1623979800000|2021-06-18 01:30:00|138.88|136.08|138.38|135.58|139.05|136.25|138.3|135.5|0
1623980100000|2021-06-18 01:35:00|138.3|135.5|137.97|135.17|138.3|135.5|137.89|135.09|0
1623980400000|2021-06-18 01:40:00|137.93|135.13|137.72|134.92|138.05|135.25|137.64|134.84|0
1623980700000|2021-06-18 01:45:00|137.64|134.84|137.88|135.08|137.88|135.08|137.47|134.67|0
1623981000000|2021-06-18 01:50:00|137.8|135|137.88|135.08|137.88|135.08|137.71|134.91|0
1623981300000|2021-06-18 01:55:00|137.84|135.04|137.96|135.16|138|135.2|137.71|134.91|0
1623981600000|2021-06-18 02:00:00|138.04|135.24|137.96|135.16|138.04|135.24|137.71|134.91|0
1623981900000|2021-06-18 02:05:00|137.88|135.08|137.79|134.99|137.96|135.16|137.79|134.99|0
1623982200000|2021-06-18 02:10:00|137.71|134.91|138.12|135.32|138.12|135.32|137.71|134.91|0
1623982500000|2021-06-18 02:15:00|138.16|135.36|137.87|135.07|138.16|135.36|137.87|135.07|0
1623982800000|2021-06-18 02:20:00|137.79|134.99|137.78|134.98|137.87|135.07|137.7|134.9|0
1623983100000|2021-06-18 02:25:00|137.7|134.9|137.78|134.98|137.87|135.07|137.62|134.82|0
1623983400000|2021-06-18 02:30:00|137.7|134.9|137.7|134.9|137.95|135.15|137.7|134.9|0
1623983700000|2021-06-18 02:35:00|137.74|134.94|137.86|135.06|137.94|135.14|137.74|134.94|0
1623984000000|2021-06-18 02:40:00|137.9|135.1|138.11|135.31|138.36|135.56|137.86|135.06|0
1623984300000|2021-06-18 02:45:00|138.07|135.27|138.11|135.31|138.15|135.35|138.02|135.22|0
1623984600000|2021-06-18 02:50:00|138.02|135.22|138.02|135.22|138.19|135.39|138.02|135.22|0
1623984900000|2021-06-18 02:55:00|137.94|135.14|138.1|135.3|138.1|135.3|137.94|135.14|0
1623985200000|2021-06-18 03:00:00|138.02|135.22|138.1|135.3|138.18|135.38|137.94|135.14|0
1623985500000|2021-06-18 03:05:00|138.14|135.34|138.06|135.26|138.18|135.38|138.01|135.21|0
1623985800000|2021-06-18 03:10:00|138.01|135.21|137.76|134.96|138.06|135.26|137.76|134.96|0
1623986100000|2021-06-18 03:15:00|137.68|134.88|137.93|135.13|137.93|135.13|137.68|134.88|0
1623986400000|2021-06-18 03:20:00|137.89|135.09|137.93|135.13|138.01|135.21|137.76|134.96|0
1623986700000|2021-06-18 03:25:00|138.01|135.21|138.01|135.21|138.09|135.29|137.92|135.12|0
1623987000000|2021-06-18 03:30:00|137.92|135.12|138|135.2|138.13|135.33|137.92|135.12|0
1623987300000|2021-06-18 03:35:00|137.97|135.17|137.92|135.12|138.09|135.29|137.92|135.12|0
1623987600000|2021-06-18 03:40:00|138|135.2|137.84|135.04|138|135.2|137.84|135.04|0
1623987900000|2021-06-18 03:45:00|137.92|135.12|137.92|135.12|137.92|135.12|137.83|135.03|0
1623988200000|2021-06-18 03:50:00|137.88|135.08|138|135.2|138.08|135.28|137.83|135.03|0
1623988500000|2021-06-18 03:55:00|138.08|135.28|138.24|135.44|138.24|135.44|138|135.2|0
1623988800000|2021-06-18 04:00:00|138.29|135.49|138.82|136.02|138.91|136.11|138.29|135.49|0
1623989100000|2021-06-18 04:05:00|138.74|135.94|138.9|136.1|138.9|136.1|138.65|135.85|0
1623989400000|2021-06-18 04:10:00|138.99|136.19|138.9|136.1|138.99|136.19|138.82|136.02|0
1623989700000|2021-06-18 04:15:00|138.98|136.18|138.98|136.18|139.15|136.35|138.98|136.18|0
1623990000000|2021-06-18 04:20:00|138.94|136.14|138.98|136.18|139.07|136.27|138.9|136.1|0
1623990300000|2021-06-18 04:25:00|138.9|136.1|138.98|136.18|139.15|136.35|138.9|136.1|0
1623990600000|2021-06-18 04:30:00|139.06|136.26|138.98|136.18|139.06|136.26|138.98|136.18|0
1623990900000|2021-06-18 04:35:00|139.06|136.26|138.89|136.09|139.06|136.26|138.89|136.09|0
1623991200000|2021-06-18 04:40:00|138.81|136.01|138.64|135.84|138.81|136.01|138.56|135.76|0
1623991500000|2021-06-18 04:45:00|138.56|135.76|138.55|135.75|138.64|135.84|138.55|135.75|0
1623991800000|2021-06-18 04:50:00|138.64|135.84|138.55|135.75|138.64|135.84|138.47|135.67|0
1623992100000|2021-06-18 04:55:00|138.64|135.84|138.8|136|138.8|136|138.55|135.75|0
1623992400000|2021-06-18 05:00:00|138.72|135.92|138.88|136.08|138.97|136.17|138.72|135.92|0
1623992700000|2021-06-18 05:05:00|138.96|136.16|138.88|136.08|138.96|136.16|138.88|136.08|0
1623993000000|2021-06-18 05:10:00|138.84|136.04|138.96|136.16|138.96|136.16|138.71|135.91|0
1623993300000|2021-06-18 05:15:00|138.88|136.08|138.88|136.08|138.96|136.16|138.88|136.08|0
1623993600000|2021-06-18 05:20:00|138.87|136.07|138.87|136.07|138.87|136.07|138.79|135.99|0
1623993900000|2021-06-18 05:25:00|138.79|135.99|138.79|135.99|138.87|136.07|138.79|135.99|0
1623994200000|2021-06-18 05:30:00|138.87|136.07|138.87|136.07|138.87|136.07|138.7|135.9|0
1623994500000|2021-06-18 05:35:00|138.79|135.99|138.78|135.98|138.95|136.15|138.78|135.98|0
1623994800000|2021-06-18 05:40:00|138.7|135.9|138.37|135.57|138.74|135.94|138.37|135.57|0
1623995100000|2021-06-18 05:45:00|138.45|135.65|138.36|135.56|138.61|135.81|138.28|135.48|0
1623995400000|2021-06-18 05:50:00|138.28|135.48|138.36|135.56|138.36|135.56|138.2|135.4|0
1623995700000|2021-06-18 05:55:00|138.45|135.65|138.44|135.64|138.45|135.65|138.11|135.31|0
1623996000000|2021-06-18 06:00:00|138.53|135.73|138.52|135.72|139.02|136.22|138.52|135.72|0
1623996300000|2021-06-18 06:05:00|138.44|135.64|138.85|136.05|138.94|136.14|138.36|135.56|0
1623996600000|2021-06-18 06:10:00|138.94|136.14|138.6|135.8|139.06|136.26|138.52|135.72|0
1623996900000|2021-06-18 06:15:00|138.69|135.89|138.44|135.64|138.77|135.97|138.35|135.55|0
1623997200000|2021-06-18 06:20:00|138.35|135.55|138.52|135.72|138.68|135.88|138.27|135.47|0
1623997500000|2021-06-18 06:25:00|138.43|135.63|138.43|135.63|138.68|135.88|138.35|135.55|0
1623997800000|2021-06-18 06:30:00|138.47|135.67|138.84|136.04|138.93|136.13|138.43|135.63|0
1623998100000|2021-06-18 06:35:00|138.76|135.96|138.93|136.13|138.93|136.13|138.68|135.88|0
1623998400000|2021-06-18 06:40:00|138.84|136.04|138.88|136.08|139.01|136.21|138.84|136.04|0
1623998700000|2021-06-18 06:45:00|138.84|136.04|139.01|136.21|139.01|136.21|138.76|135.96|0
1623999000000|2021-06-18 06:50:00|138.92|136.12|138.67|135.87|139.09|136.29|138.67|135.87|0
1623999300000|2021-06-18 06:55:00|138.75|135.95|138.75|135.95|138.92|136.12|138.67|135.87|0
1623999600000|2021-06-18 07:00:00|138.83|136.03|138.92|136.12|139.08|136.28|138.67|135.87|0
1623999900000|2021-06-18 07:05:00|138.83|136.03|138.38|135.98|138.83|136.23|138.3|135.9|0
1624000200000|2021-06-18 07:10:00|138.46|136.06|138.51|136.11|138.63|136.23|138.3|135.9|0
1624000500000|2021-06-18 07:15:00|138.46|136.06|138.54|136.14|138.96|136.56|138.38|135.98|0
1624000800000|2021-06-18 07:20:00|138.63|136.23|138.29|135.89|138.71|136.31|138.29|135.89|0
1624001100000|2021-06-18 07:25:00|138.38|135.98|138.54|136.14|138.62|136.22|138.17|135.77|0
1624001400000|2021-06-18 07:30:00|138.62|136.22|139.04|136.64|139.04|136.64|138.54|136.14|0
1624001700000|2021-06-18 07:35:00|139.12|136.72|139.29|136.89|139.37|136.97|138.87|136.47|0
1624002000000|2021-06-18 07:40:00|139.37|136.97|139.78|137.38|139.95|137.55|139.37|136.97|0
1624002300000|2021-06-18 07:45:00|139.87|137.47|140.12|137.72|140.29|137.89|139.78|137.38|0
1624002600000|2021-06-18 07:50:00|140.2|137.8|139.86|137.46|140.2|137.8|139.86|137.46|0
1624002900000|2021-06-18 07:55:00|139.95|137.55|140.37|137.97|140.62|138.22|139.61|137.21|0
1624003200000|2021-06-18 08:00:00|140.41|138.01|139.86|137.46|140.41|138.01|139.61|137.21|0
1624003500000|2021-06-18 08:05:00|139.94|137.54|139.94|137.54|140.28|137.88|139.77|137.37|0
1624003800000|2021-06-18 08:10:00|139.86|137.46|140.02|137.62|140.02|137.62|139.69|137.29|0
1624004100000|2021-06-18 08:15:00|140.11|137.71|139.6|137.2|140.19|137.79|139.6|137.2|0
1624004400000|2021-06-18 08:20:00|139.69|137.29|139.85|137.45|140.19|137.79|139.6|137.2|0
1624004700000|2021-06-18 08:25:00|139.9|137.5|139.68|137.28|139.94|137.54|139.68|137.28|0
1624005000000|2021-06-18 08:30:00|139.77|137.37|139.68|137.28|139.93|137.53|139.6|137.2|0
1624005300000|2021-06-18 08:35:00|139.6|137.2|139.72|137.32|139.85|137.45|139.51|137.11|0
1624005600000|2021-06-18 08:40:00|139.68|137.28|139.51|137.11|139.85|137.45|139.51|137.11|0
1624005900000|2021-06-18 08:45:00|139.43|137.03|139.67|137.27|139.84|137.44|139.43|137.03|0
1624006200000|2021-06-18 08:50:00|139.63|137.23|139.92|137.52|140.09|137.69|139.51|137.11|0
1624006500000|2021-06-18 08:55:00|139.84|137.44|139.84|137.44|140.01|137.61|139.59|137.19|0
1624006800000|2021-06-18 09:00:00|139.92|137.52|140.09|137.69|140.09|137.69|139.75|137.35|0
1624007100000|2021-06-18 09:05:00|140.13|137.73|139.67|137.27|140.26|137.86|139.67|137.27|0
1624007400000|2021-06-18 09:10:00|139.75|137.35|139.33|136.93|139.75|137.35|139.25|136.85|0
1624007700000|2021-06-18 09:15:00|139.41|137.01|139.25|136.85|139.41|137.01|139.16|136.76|0
1624008000000|2021-06-18 09:20:00|139.33|136.93|139.33|136.93|139.41|137.01|139.24|136.84|0
1624008300000|2021-06-18 09:25:00|139.24|136.84|139.41|137.01|139.41|137.01|139.16|136.76|0
1624008600000|2021-06-18 09:30:00|139.32|136.92|139.66|137.26|139.82|137.42|139.24|136.84|0
1624008900000|2021-06-18 09:35:00|139.74|137.34|139.36|136.96|139.74|137.34|139.32|136.92|0
1624009200000|2021-06-18 09:40:00|139.32|136.92|139.11|136.71|139.49|137.09|139.07|136.67|0
1624009500000|2021-06-18 09:45:00|139.15|136.75|139.15|136.75|139.32|136.92|139.07|136.67|0
1624009800000|2021-06-18 09:50:00|139.23|136.83|139.48|137.08|140.15|137.75|139.23|136.83|0
1624010100000|2021-06-18 09:55:00|139.4|137|139.48|137.08|139.65|137.25|139.4|137|0
1624010400000|2021-06-18 10:00:00|139.65|137.25|140.32|137.92|140.57|138.17|139.48|137.08|0
1624010700000|2021-06-18 10:05:00|140.65|138.25|140.9|138.5|141.12|138.72|140.48|138.08|0
1624011000000|2021-06-18 10:10:00|140.95|138.55|141.32|138.92|141.49|139.09|140.82|138.42|0
1624011300000|2021-06-18 10:15:00|141.37|138.97|141.15|138.75|141.66|139.26|141.15|138.75|0
1624011600000|2021-06-18 10:20:00|141.07|138.67|140.98|138.58|141.66|139.26|140.73|138.33|0
1624011900000|2021-06-18 10:25:00|141.15|138.75|142.06|139.66|148.83|146.43|140.15|137.75|0
1624012200000|2021-06-18 10:30:00|142.11|139.71|142.19|139.79|142.48|140.08|142.06|139.66|0
1624012500000|2021-06-18 10:35:00|142.06|139.66|141.55|139.15|142.19|139.79|141.55|139.15|0
1624012800000|2021-06-18 10:40:00|141.47|139.07|141.55|139.15|141.89|139.49|141.38|138.98|0
1624013100000|2021-06-18 10:45:00|141.63|139.23|141.63|139.23|141.89|139.49|141.42|139.02|0
1624013400000|2021-06-18 10:50:00|141.72|139.32|142.39|139.99|142.39|139.99|141.46|139.06|0
1624013700000|2021-06-18 10:55:00|142.35|139.95|142.3|139.9|142.64|140.24|141.97|139.57|0
1624014000000|2021-06-18 11:00:00|142.22|139.82|143.15|140.75|143.15|140.75|141.96|139.56|0
1624014300000|2021-06-18 11:05:00|142.98|140.58|143.66|141.26|143.74|141.34|142.81|140.41|0
1624014600000|2021-06-18 11:10:00|143.7|141.3|143.82|141.42|144.34|141.94|143.7|141.3|0
1624014900000|2021-06-18 11:15:00|143.91|141.51|146.29|143.89|146.83|144.43|142.94|140.54|0
1624015200000|2021-06-18 11:20:00|146.38|143.98|147.23|144.83|147.32|144.92|146.38|143.98|0
1624015500000|2021-06-18 11:25:00|147.45|145.05|145.86|143.46|147.45|145.05|145.77|143.37|0
1624015800000|2021-06-18 11:30:00|145.94|143.54|145.77|143.37|146.37|143.97|145.43|143.03|0
1624016100000|2021-06-18 11:35:00|145.68|143.28|146.37|143.97|146.63|144.23|145.68|143.28|0
1624016400000|2021-06-18 11:40:00|146.41|144.01|147.31|144.91|147.48|145.08|146.11|143.71|0
1624016700000|2021-06-18 11:45:00|147.23|144.83|147.31|144.91|147.57|145.17|146.84|144.44|0
1624017000000|2021-06-18 11:50:00|147.4|145|146.88|144.48|147.61|145.21|146.79|144.39|0
1624017300000|2021-06-18 11:55:00|146.96|144.56|146.1|143.7|146.96|144.56|145.93|143.53|0
1624017600000|2021-06-18 12:00:00|146.19|143.79|148.51|146.11|148.69|146.29|146.19|143.79|0
1624017900000|2021-06-18 12:05:00|148.65|146.25|149.21|146.81|149.21|146.81|148.17|145.77|0
1624018200000|2021-06-18 12:10:00|149.47|147.07|150.74|148.34|151.41|149.01|148.42|146.02|0
1624018500000|2021-06-18 12:15:00|150.87|148.47|151.92|149.52|152.8|150.4|150.6|148.2|0
1624018800000|2021-06-18 12:20:00|151.83|149.43|154.31|151.91|156.55|154.15|151.83|149.43|0
1624019100000|2021-06-18 12:25:00|154.22|151.82|153.42|151.02|155.29|152.89|153.15|150.75|0
1624019400000|2021-06-18 12:30:00|153.59|151.19|151.78|149.38|153.77|151.37|151.78|149.38|0
1624019700000|2021-06-18 12:35:00|151.87|149.47|154.16|151.76|154.61|152.21|151.78|149.38|0
1624020000000|2021-06-18 12:40:00|154.52|152.12|155.49|153.09|156.21|153.81|154.25|151.85|0
1624020300000|2021-06-18 12:45:00|155.41|153.01|153.18|150.78|155.41|153.01|153.18|150.78|0
1624020600000|2021-06-18 12:50:00|153.27|150.87|152.38|149.98|153.89|151.49|152.38|149.98|0
1624020900000|2021-06-18 12:55:00|152.21|149.81|151.42|149.02|152.38|149.98|151.33|148.93|0
1624021200000|2021-06-18 13:00:00|151.5|149.1|152.51|150.11|153.31|150.91|151.24|148.84|0
1624021500000|2021-06-18 13:05:00|152.47|150.07|153|150.6|153.44|151.04|152.47|150.07|0
1624021800000|2021-06-18 13:10:00|153.17|150.77|152.91|150.51|153.79|151.39|152.55|150.15|0
1624022100000|2021-06-18 13:15:00|152.73|150.33|153.26|150.86|153.35|150.95|152.2|149.8|0
1624022400000|2021-06-18 13:20:00|153.17|150.77|154.94|152.54|155.48|153.08|153.17|150.77|0
1624022700000|2021-06-18 13:25:00|154.76|152.36|156.37|153.97|156.37|153.97|153.87|151.47|0
1624023000000|2021-06-18 13:30:00|155.83|153.43|155.74|153.34|158|155.6|154.05|151.65|0
1624023300000|2021-06-18 13:35:00|155.65|153.25|154.64|152.24|156.53|154.13|153.37|150.97|0
1624023600000|2021-06-18 13:40:00|154.82|152.42|152.95|150.55|155.99|153.59|152.77|150.37|0
1624023900000|2021-06-18 13:45:00|152.2|149.8|152.82|150.42|153.18|150.78|151.41|149.01|0
1624024200000|2021-06-18 13:50:00|152.91|150.51|158.14|155.74|158.14|155.74|152.82|150.42|0
1624024500000|2021-06-18 13:55:00|157.87|155.47|155.29|152.89|158.97|156.57|154.67|152.27|0
1624024800000|2021-06-18 14:00:00|155.56|153.16|158.58|156.18|158.58|156.18|154.75|152.35|0
1624025100000|2021-06-18 14:05:00|158.67|156.27|154.87|152.47|158.67|156.27|154.87|152.47|0
1624025400000|2021-06-18 14:10:00|155.05|152.65|155.41|153.01|156.94|154.54|154.87|152.47|0
1624025700000|2021-06-18 14:15:00|155.77|153.37|157.85|155.45|158.03|155.63|155.68|153.28|0
1624026000000|2021-06-18 14:20:00|158.03|155.63|157.21|154.81|158.94|156.54|156.04|153.64|0
1624026300000|2021-06-18 14:25:00|157.3|154.9|156.94|154.54|158.11|155.71|156.21|153.81|0
1624026600000|2021-06-18 14:30:00|157.03|154.63|156.75|154.35|159.94|157.54|156.66|154.26|0
1624026900000|2021-06-18 14:35:00|156.84|154.44|155.04|152.64|156.84|154.44|155.04|152.64|0
1624027200000|2021-06-18 14:40:00|155.13|152.73|154.98|152.58|157.02|154.62|153.45|151.05|0
1624027500000|2021-06-18 14:45:00|154.8|152.4|158|155.6|158.27|155.87|154.8|152.4|0
1624027800000|2021-06-18 14:50:00|158.09|155.69|159.45|157.05|159.64|157.24|157.72|155.32|0
1624028100000|2021-06-18 14:55:00|159.55|157.15|158.54|156.14|159.82|157.42|157.72|155.32|0
1624028400000|2021-06-18 15:00:00|158.99|156.59|159.18|156.78|159.45|157.05|157.45|155.05|0
1624028700000|2021-06-18 15:05:00|158.99|156.59|158.99|156.59|159.36|156.96|158.44|156.04|0
1624029000000|2021-06-18 15:10:00|158.9|156.5|162.08|159.68|162.17|159.77|158.44|156.04|0
1624029300000|2021-06-18 15:15:00|162.27|159.87|160.8|158.4|162.27|159.87|160.07|157.67|0
1624029600000|2021-06-18 15:20:00|160.89|158.49|161.07|158.67|161.16|158.76|160.34|157.94|0
1624029900000|2021-06-18 15:25:00|160.98|158.58|162.44|160.04|162.63|160.23|160.98|158.58|0
1624030200000|2021-06-18 15:30:00|162.54|160.14|158.59|156.19|162.72|160.32|158.41|156.01|0
1624030500000|2021-06-18 15:35:00|158.68|156.28|157.37|154.97|158.77|156.37|156.96|154.56|0
1624030800000|2021-06-18 15:40:00|157.41|155.01|158.18|155.78|158.59|156.19|157.32|154.92|0
1624031100000|2021-06-18 15:45:00|158.32|155.92|157.77|155.37|158.41|156.01|157.59|155.19|0
1624031400000|2021-06-18 15:50:00|157.68|155.28|157.77|155.37|158.04|155.64|157.23|154.83|0
1624031700000|2021-06-18 15:55:00|157.95|155.55|157.4|155|158.22|155.82|157.4|155|0
1624032000000|2021-06-18 16:00:00|157.58|155.18|157.58|155.18|158.67|156.27|157.4|155|0
1624032300000|2021-06-18 16:05:00|157.49|155.09|155.78|153.38|157.58|155.18|155.69|153.29|0
1624032600000|2021-06-18 16:10:00|155.69|153.29|156.23|153.83|156.68|154.28|155.69|153.29|0
1624032900000|2021-06-18 16:15:00|156.27|153.87|156.31|153.91|156.68|154.28|156.23|153.83|0
1624033200000|2021-06-18 16:20:00|156.22|153.82|156.4|154|156.76|154.36|156.13|153.73|0
1624033500000|2021-06-18 16:25:00|156.31|153.91|155.55|153.15|156.49|154.09|155.5|153.1|0
1624033800000|2021-06-18 16:30:00|155.5|153.1|154.94|152.54|156.13|153.73|154.67|152.27|0
1624034100000|2021-06-18 16:35:00|155.03|152.63|156.02|153.62|156.02|153.62|154.94|152.54|0
1624034400000|2021-06-18 16:40:00|155.93|153.53|156.8|154.4|157.63|155.23|155.93|153.53|0
1624034700000|2021-06-18 16:45:00|156.98|154.58|157.11|154.71|157.97|155.57|156.89|154.49|0
1624035000000|2021-06-18 16:50:00|157.25|154.85|156.52|154.12|157.25|154.85|156.25|153.85|0
1624035300000|2021-06-18 16:55:00|156.61|154.21|156.52|154.12|156.97|154.57|156.43|154.03|0
1624035600000|2021-06-18 17:00:00|156.61|154.21|156.43|154.03|157.24|154.84|156.34|153.94|0
1624035900000|2021-06-18 17:05:00|156.52|154.12|155.79|153.39|156.7|154.3|155.39|152.99|0
1624036200000|2021-06-18 17:10:00|155.75|153.35|154.89|152.49|155.79|153.39|154.71|152.31|0
1624036500000|2021-06-18 17:15:00|154.98|152.58|155.07|152.67|155.16|152.76|154.71|152.31|0
1624036800000|2021-06-18 17:20:00|155.16|152.76|156.42|154.02|156.69|154.29|155.07|152.67|0
1624037100000|2021-06-18 17:25:00|156.33|153.93|157.87|155.47|158.05|155.65|156.33|153.93|0
1624037400000|2021-06-18 17:30:00|157.78|155.38|156.78|154.38|157.87|155.47|156.78|154.38|0
1624037700000|2021-06-18 17:35:00|156.69|154.29|156.87|154.47|157.14|154.74|156.29|153.89|0
1624038000000|2021-06-18 17:40:00|156.78|154.38|157.32|154.92|157.32|154.92|156.42|154.02|0
1624038300000|2021-06-18 17:45:00|157.14|154.74|158.86|156.46|158.86|156.46|157.14|154.74|0
1624038600000|2021-06-18 17:50:00|158.77|156.37|157.77|155.37|159.41|157.01|157.68|155.28|0
1624038900000|2021-06-18 17:55:00|157.68|155.28|157.41|155.01|158.13|155.73|157.41|155.01|0
1624039200000|2021-06-18 18:00:00|157.59|155.19|156.77|154.37|158.31|155.91|155.69|153.29|0
1624039500000|2021-06-18 18:05:00|156.68|154.28|156.68|154.28|157.04|154.64|156.23|153.83|0
1624039800000|2021-06-18 18:10:00|156.59|154.19|156.68|154.28|157.4|155|156.5|154.1|0
1624040100000|2021-06-18 18:15:00|156.5|154.1|157.03|154.63|157.22|154.82|156.5|154.1|0
1624040400000|2021-06-18 18:20:00|156.99|154.59|156.76|154.36|157.03|154.63|156.13|153.73|0
1624040700000|2021-06-18 18:25:00|156.67|154.27|156.85|154.45|157.67|155.27|156.58|154.18|0
1624041000000|2021-06-18 18:30:00|157.03|154.63|157.66|155.26|157.75|155.35|156.63|154.23|0
1624041300000|2021-06-18 18:35:00|157.57|155.17|158.39|155.99|158.75|156.35|157.48|155.08|0
1624041600000|2021-06-18 18:40:00|158.3|155.9|159.3|156.9|159.57|157.17|158.02|155.62|0
1624041900000|2021-06-18 18:45:00|159.39|156.99|160.1|157.7|160.28|157.88|157.99|155.59|0
1624042200000|2021-06-18 18:50:00|160.01|157.61|160.37|157.97|160.37|157.97|159.19|156.79|0
1624042500000|2021-06-18 18:55:00|160.28|157.88|160.92|158.52|161.38|158.98|160.28|157.88|0
1624042800000|2021-06-18 19:00:00|161.01|158.61|160.64|158.24|161.66|159.26|159.18|156.78|0
1624043100000|2021-06-18 19:05:00|160.83|158.43|163.59|161.19|164.05|161.65|160.46|158.06|0
1624043400000|2021-06-18 19:10:00|163.4|161|161.84|159.44|163.77|161.37|161.66|159.26|0
1624043700000|2021-06-18 19:15:00|161.93|159.53|160.47|158.07|162.39|159.99|160.47|158.07|0
1624044000000|2021-06-18 19:20:00|160.56|158.16|159.29|156.89|160.65|158.25|159.2|156.8|0
1624044300000|2021-06-18 19:25:00|159.38|156.98|160.56|158.16|160.65|158.25|159.29|156.89|0
1624044600000|2021-06-18 19:30:00|160.47|158.07|160|157.6|160.73|158.33|158.91|156.51|0
1624044900000|2021-06-18 19:35:00|160.09|157.69|159.13|156.73|160.54|158.14|158.91|156.51|0
1624045200000|2021-06-18 19:40:00|159.09|156.69|158.36|155.96|159.81|157.41|158.23|155.83|0
1624045500000|2021-06-18 19:45:00|158.45|156.05|161.18|158.78|161.18|158.78|158|155.6|0
1624045800000|2021-06-18 19:50:00|160.45|158.05|158.7|156.3|160.49|158.09|157.57|155.17|0
1624046100000|2021-06-18 19:55:00|158.79|156.39|164.14|161.74|164.7|162.3|158.79|156.39|0
1624046400000|2021-06-18 20:00:00|163.67|161.27|166.03|163.63|167.82|165.42|162.25|159.85|0
1624046700000|2021-06-18 20:05:00|165.94|163.54|167.06|164.66|167.25|164.85|165.47|163.07|0
1624047000000|2021-06-18 20:10:00|166.87|164.47|166.26|163.86|166.97|164.57|166.12|163.72|0
1624259100000|2021-06-21 07:05:00|168.5|166.1|168.97|166.57|169.06|166.66|167.93|165.53|0
1624259400000|2021-06-21 07:10:00|169.06|166.66|168.68|166.28|169.16|166.76|168.3|165.9|0
1624259700000|2021-06-21 07:15:00|168.59|166.19|167.83|165.43|169.16|166.76|167.83|165.43|0
1624260000000|2021-06-21 07:20:00|167.92|165.52|167.64|165.24|168.49|166.09|167.41|165.01|0
1624260300000|2021-06-21 07:25:00|167.83|165.43|168.3|165.9|168.68|166.28|167.45|165.05|0
1624260600000|2021-06-21 07:30:00|168.2|165.8|166.88|164.48|168.49|166.09|166.7|164.3|0
1624260900000|2021-06-21 07:35:00|166.79|164.39|165.57|163.17|167.21|164.81|165.29|162.89|0
1624261200000|2021-06-21 07:40:00|165.66|163.26|162.5|160.1|166.36|163.96|162.5|160.1|0
1624261500000|2021-06-21 07:45:00|162.59|160.19|161.5|159.1|162.79|160.39|160.86|158.46|0
1624261800000|2021-06-21 07:50:00|161.59|159.19|160.86|158.46|161.59|159.19|160.22|157.82|0
1624262100000|2021-06-21 07:55:00|160.95|158.55|161.31|158.91|161.49|159.09|160.76|158.36|0
1624262400000|2021-06-21 08:00:00|161.22|158.82|162.97|160.57|162.97|160.57|160.94|158.54|0
1624262700000|2021-06-21 08:05:00|163.01|160.61|162.87|160.47|163.01|160.61|162.13|159.73|0
1624263000000|2021-06-21 08:10:00|162.96|160.56|162.22|159.82|162.96|160.56|162.13|159.73|0
1624263300000|2021-06-21 08:15:00|162.32|159.92|162.04|159.64|162.78|160.38|161.85|159.45|0
1624263600000|2021-06-21 08:20:00|162.08|159.68|161.39|158.99|162.13|159.73|160.66|158.26|0
1624263900000|2021-06-21 08:25:00|161.35|158.95|161.57|159.17|161.67|159.27|160.8|158.4|0
1624264200000|2021-06-21 08:30:00|161.48|159.08|161.39|158.99|161.76|159.36|160.75|158.35|0
1624264500000|2021-06-21 08:35:00|161.3|158.9|160.32|157.92|161.57|159.17|160.32|157.92|0
1624264800000|2021-06-21 08:40:00|160.36|157.96|160.1|157.7|160.65|158.25|159.65|157.25|0
1624265100000|2021-06-21 08:45:00|160.19|157.79|159.28|156.88|160.29|157.89|159.28|156.88|0
1624265400000|2021-06-21 08:50:00|159.19|156.79|159.46|157.06|160.01|157.61|159.19|156.79|0
1624265700000|2021-06-21 08:55:00|159.28|156.88|159.37|156.97|159.78|157.38|159.1|156.7|0
1624266000000|2021-06-21 09:00:00|159.46|157.06|158.64|156.24|159.82|157.42|158.55|156.15|0
1624266300000|2021-06-21 09:05:00|158.73|156.33|158.91|156.51|159.27|156.87|158.46|156.06|0
1624266600000|2021-06-21 09:10:00|158.73|156.33|157.64|155.24|158.82|156.42|157.28|154.88|0
1624266900000|2021-06-21 09:15:00|159.32|156.92|156.77|154.37|159.41|157.01|156.05|153.65|0
1624267200000|2021-06-21 09:20:00|156.68|154.28|155.87|153.47|156.68|154.28|155.42|153.02|0
1624267500000|2021-06-21 09:25:00|155.78|153.38|155.68|153.28|155.96|153.56|155.15|152.75|0
1624267800000|2021-06-21 09:30:00|155.86|153.46|156.76|154.36|156.85|154.45|155.28|152.88|0
1624268100000|2021-06-21 09:35:00|156.67|154.27|156.94|154.54|156.94|154.54|155.86|153.46|0
1624268400000|2021-06-21 09:40:00|156.85|154.45|156.08|153.68|156.85|154.45|155.95|153.55|0
1624268700000|2021-06-21 09:45:00|156.13|153.73|156.22|153.82|156.22|153.82|155.5|153.1|0
1624269000000|2021-06-21 09:50:00|156.35|153.95|156.12|153.72|156.35|153.95|155.32|152.92|0
1624269300000|2021-06-21 09:55:00|156.03|153.63|156.75|154.35|156.93|154.53|155.94|153.54|0
1624269600000|2021-06-21 10:00:00|156.57|154.17|156.66|154.26|156.84|154.44|156.12|153.72|0
1624269900000|2021-06-21 10:05:00|156.57|154.17|156.7|154.3|156.84|154.44|156.21|153.81|0
1624270200000|2021-06-21 10:10:00|156.66|154.26|157.02|154.62|157.2|154.8|156.3|153.9|0
1624270500000|2021-06-21 10:15:00|157.06|154.66|157.56|155.16|157.56|155.16|157.02|154.62|0
1624270800000|2021-06-21 10:20:00|157.47|155.07|156.92|154.52|157.74|155.34|156.92|154.52|0
1624271100000|2021-06-21 10:25:00|157.01|154.61|157.19|154.79|157.19|154.79|156.65|154.25|0
1624271400000|2021-06-21 10:30:00|157.28|154.88|157.37|154.97|157.73|155.33|156.56|154.16|0
1624271700000|2021-06-21 10:35:00|157.19|154.79|157.46|155.06|157.64|155.24|156.83|154.43|0
1624272000000|2021-06-21 10:40:00|157.55|155.15|157|154.6|157.64|155.24|156.64|154.24|0
1624272300000|2021-06-21 10:45:00|156.91|154.51|157.18|154.78|157.5|155.1|156.82|154.42|0
1624272600000|2021-06-21 10:50:00|157|154.6|156.46|154.06|157.09|154.69|156.37|153.97|0
1624272900000|2021-06-21 10:55:00|156.51|154.11|156.82|154.42|156.91|154.51|156.19|153.79|0
1624273200000|2021-06-21 11:00:00|157|154.6|156.45|154.05|157.36|154.96|156.45|154.05|0
1624273500000|2021-06-21 11:05:00|156.54|154.14|157.17|154.77|157.26|154.86|156.18|153.78|0
1624273800000|2021-06-21 11:10:00|157.26|154.86|158.22|155.82|158.35|155.95|157.26|154.86|0
1624274100000|2021-06-21 11:15:00|158.17|155.77|158.62|156.22|158.85|156.45|157.99|155.59|0
1624274400000|2021-06-21 11:20:00|158.71|156.31|157.67|155.27|159.44|157.04|157.67|155.27|0
1624274700000|2021-06-21 11:25:00|157.58|155.18|160.95|158.55|161.32|158.92|157.58|155.18|0
1624275000000|2021-06-21 11:30:00|161.04|158.64|160.95|158.55|161.13|158.73|160.58|158.18|0
1624275300000|2021-06-21 11:35:00|160.86|158.46|159.76|157.36|160.95|158.55|159.76|157.36|0
1624275600000|2021-06-21 11:40:00|159.85|157.45|160.94|158.54|161.03|158.63|159.85|157.45|0
1624275900000|2021-06-21 11:45:00|161.03|158.63|160.76|158.36|161.13|158.73|160.21|157.81|0
1624276200000|2021-06-21 11:50:00|160.67|158.27|159.32|156.92|160.94|158.54|159.03|156.63|0
1624276500000|2021-06-21 11:55:00|159.23|156.83|159.05|156.65|159.23|156.83|158.32|155.92|0
1624276800000|2021-06-21 12:00:00|158.95|156.55|159.59|157.19|160.14|157.74|158.86|156.46|0
1624277100000|2021-06-21 12:05:00|159.68|157.28|159.5|157.1|160.09|157.69|159.22|156.82|0
1624277400000|2021-06-21 12:10:00|159.49|157.09|160.13|157.73|160.5|158.1|159.4|157|0
1624277700000|2021-06-21 12:15:00|160.04|157.64|158.95|156.55|160.22|157.82|158.68|156.28|0
1624278000000|2021-06-21 12:20:00|159.04|156.64|160.03|157.63|160.13|157.73|158.95|156.55|0
1624278300000|2021-06-21 12:25:00|160.13|157.73|160.12|157.72|160.4|158|159.67|157.27|0
1624278600000|2021-06-21 12:30:00|160.17|157.77|160.17|157.77|160.26|157.86|159.67|157.27|0
1624278900000|2021-06-21 12:35:00|160.12|157.72|159.85|157.45|160.21|157.81|159.39|156.99|0
1624279200000|2021-06-21 12:40:00|159.89|157.49|159.84|157.44|160.39|157.99|159.84|157.44|0
1624279500000|2021-06-21 12:45:00|159.93|157.53|159.84|157.44|160.12|157.72|159.3|156.9|0
1624279800000|2021-06-21 12:50:00|159.93|157.53|158.93|156.53|160.11|157.71|158.84|156.44|0
1624280100000|2021-06-21 12:55:00|159.02|156.62|158.39|155.99|159.02|156.62|158.12|155.72|0
1624280400000|2021-06-21 13:00:00|158.48|156.08|158.75|156.35|158.93|156.53|158.29|155.89|0
1624280700000|2021-06-21 13:05:00|158.66|156.26|158.38|155.98|158.79|156.39|158.11|155.71|0
1624281000000|2021-06-21 13:10:00|158.47|156.07|158.2|155.8|158.47|156.07|158.11|155.71|0
1624281300000|2021-06-21 13:15:00|158.29|155.89|158.11|155.71|158.65|156.25|158.11|155.71|0
1624281600000|2021-06-21 13:20:00|158.02|155.62|157.92|155.52|158.29|155.89|157.83|155.43|0
1624281900000|2021-06-21 13:25:00|158.1|155.7|158.1|155.7|158.65|156.25|157.83|155.43|0
1624282200000|2021-06-21 13:30:00|158.28|155.88|160.51|158.11|160.51|158.11|156.93|154.53|0
1624282500000|2021-06-21 13:35:00|160.6|158.2|159.05|156.65|160.7|158.3|158.42|156.02|0
1624282800000|2021-06-21 13:40:00|158.87|156.47|157.78|155.38|159.96|157.56|157.69|155.29|0
1624283100000|2021-06-21 13:45:00|158.05|155.65|156.52|154.12|159.59|157.19|156.43|154.03|0
1624283400000|2021-06-21 13:50:00|156.79|154.39|154.02|151.62|157.51|155.11|154.02|151.62|0
1624283700000|2021-06-21 13:55:00|153.57|151.17|151.86|149.46|154.95|152.55|151.25|148.85|0
1624284000000|2021-06-21 14:00:00|151.6|149.2|149.75|147.35|151.95|149.55|149.66|147.26|0
1624284300000|2021-06-21 14:05:00|149.84|147.44|147.2|144.8|150.15|147.75|147.02|144.62|0
1624284600000|2021-06-21 14:10:00|147.28|144.88|148.15|145.75|148.85|146.45|147.11|144.71|0
1624284900000|2021-06-21 14:15:00|148.06|145.66|148.24|145.84|148.24|145.84|146.76|144.36|0
1624285200000|2021-06-21 14:20:00|148.41|146.01|147.71|145.31|148.41|146.01|146.76|144.36|0
1624285500000|2021-06-21 14:25:00|147.8|145.4|145.89|143.49|147.8|145.4|145.63|143.23|0
1624285800000|2021-06-21 14:30:00|145.63|143.23|145.03|142.63|145.98|143.58|144.77|142.37|0
1624286100000|2021-06-21 14:35:00|145.11|142.71|144.34|141.94|145.2|142.8|143.83|141.43|0
1624286400000|2021-06-21 14:40:00|144.17|141.77|143.91|141.51|144.34|141.94|143.32|140.92|0
1624286700000|2021-06-21 14:45:00|143.83|141.43|144.89|142.49|145.63|143.23|143.14|140.74|0
1624287000000|2021-06-21 14:50:00|144.81|142.41|143.78|141.38|144.81|142.41|143.11|140.71|0
1624287300000|2021-06-21 14:55:00|143.7|141.3|143.87|141.47|144.04|141.64|143.11|140.71|0
1624287600000|2021-06-21 15:00:00|143.61|141.21|144.37|141.97|144.55|142.15|143.44|141.04|0
1624287900000|2021-06-21 15:05:00|144.29|141.89|144.54|142.14|144.88|142.48|143.61|141.21|0
1624288200000|2021-06-21 15:10:00|144.5|142.1|144.97|142.57|145.05|142.65|144.2|141.8|0
1624288500000|2021-06-21 15:15:00|144.8|142.4|144.03|141.63|144.88|142.48|143.86|141.46|0
1624288800000|2021-06-21 15:20:00|144.11|141.71|143.77|141.37|144.62|142.22|143.43|141.03|0
1624289100000|2021-06-21 15:25:00|143.86|141.46|143.37|140.97|143.86|141.46|142.44|140.04|0
1624289400000|2021-06-21 15:30:00|143.2|140.8|143.37|140.97|143.46|141.06|142.61|140.21|0
1624289700000|2021-06-21 15:35:00|143.29|140.89|142.35|139.95|143.29|140.89|142.18|139.78|0
1624290000000|2021-06-21 15:40:00|142.27|139.87|142.18|139.78|142.69|140.29|141.84|139.44|0
1624290300000|2021-06-21 15:45:00|142.1|139.7|141.76|139.36|142.1|139.7|141.67|139.27|0
1624290600000|2021-06-21 15:50:00|141.84|139.44|142.09|139.69|142.26|139.86|141.5|139.1|0
1624290900000|2021-06-21 15:55:00|142.26|139.86|142.26|139.86|142.51|140.11|141.67|139.27|0
1624291200000|2021-06-21 16:00:00|142.17|139.77|142.17|139.77|142.26|139.86|141.75|139.35|0
1624291500000|2021-06-21 16:05:00|142.09|139.69|142.59|140.19|142.68|140.28|142.09|139.69|0
1624291800000|2021-06-21 16:10:00|142.51|140.11|142.51|140.11|142.76|140.36|142.25|139.85|0
1624292100000|2021-06-21 16:15:00|142.47|140.07|142.42|140.02|142.51|140.11|142.08|139.68|0
1624292400000|2021-06-21 16:20:00|142.5|140.1|143.27|140.87|143.44|141.04|142.42|140.02|0
1624292700000|2021-06-21 16:25:00|143.35|140.95|142.84|140.44|143.35|140.95|142.59|140.19|0
1624293000000|2021-06-21 16:30:00|142.75|140.35|142.84|140.44|143.09|140.69|142.42|140.02|0
1624293300000|2021-06-21 16:35:00|142.75|140.35|142.75|140.35|142.92|140.52|142.41|140.01|0
1624293600000|2021-06-21 16:40:00|142.67|140.27|142.92|140.52|143.17|140.77|142.5|140.1|0
1624293900000|2021-06-21 16:45:00|142.83|140.43|143.17|140.77|143.17|140.77|142.15|139.75|0
1624294200000|2021-06-21 16:50:00|143.25|140.85|143|140.6|143.25|140.85|142.58|140.18|0
1624294500000|2021-06-21 16:55:00|143.08|140.68|143.25|140.85|143.25|140.85|142.83|140.43|0
1624294800000|2021-06-21 17:00:00|143.17|140.77|143.33|140.93|143.42|141.02|143|140.6|0
1624295100000|2021-06-21 17:05:00|143.42|141.02|143.12|140.72|143.5|141.1|142.95|140.55|0
1624295400000|2021-06-21 17:10:00|143.16|140.76|142.74|140.34|143.33|140.93|142.4|140|0
1624295700000|2021-06-21 17:15:00|142.78|140.38|142.31|139.91|142.99|140.59|142.27|139.87|0
1624296000000|2021-06-21 17:20:00|142.35|139.95|142.73|140.33|142.9|140.5|142.31|139.91|0
1624296300000|2021-06-21 17:25:00|142.65|140.25|142.39|139.99|142.82|140.42|142.14|139.74|0
1624296600000|2021-06-21 17:30:00|142.22|139.82|141.8|139.4|142.22|139.82|141.63|139.23|0
1624296900000|2021-06-21 17:35:00|141.88|139.48|141.54|139.14|142.13|139.73|141.54|139.14|0
1624297200000|2021-06-21 17:40:00|141.46|139.06|140.45|138.05|141.46|139.06|140.2|137.8|0
1624297500000|2021-06-21 17:45:00|140.53|138.13|138.97|136.57|141.36|138.96|137.73|135.33|0
1624297800000|2021-06-21 17:50:00|139.05|136.65|138.88|136.48|139.13|136.73|138.63|136.23|0
1624298100000|2021-06-21 17:55:00|138.97|136.57|139.46|137.06|139.46|137.06|138.88|136.48|0
1624298400000|2021-06-21 18:00:00|139.3|136.9|139.96|137.56|140.13|137.73|138.96|136.56|0
1624298700000|2021-06-21 18:05:00|139.88|137.48|139.63|137.23|140.05|137.65|139.46|137.06|0
1624299000000|2021-06-21 18:10:00|139.71|137.31|139.54|137.14|139.88|137.48|139.54|137.14|0
1624299300000|2021-06-21 18:15:00|139.46|137.06|139.62|137.22|139.62|137.22|139.29|136.89|0
1624299600000|2021-06-21 18:20:00|139.71|137.31|139.96|137.56|140.04|137.64|139.54|137.14|0
1624299900000|2021-06-21 18:25:00|140.04|137.64|139.95|137.55|140.29|137.89|139.79|137.39|0
1624300200000|2021-06-21 18:30:00|140.04|137.64|140.2|137.8|140.62|138.22|139.95|137.55|0
1624300500000|2021-06-21 18:35:00|140.29|137.89|140.54|138.14|140.54|138.14|139.78|137.38|0
1624300800000|2021-06-21 18:40:00|140.45|138.05|140.03|137.63|140.54|138.14|140.03|137.63|0
1624301100000|2021-06-21 18:45:00|140.11|137.71|140.53|138.13|140.62|138.22|140.11|137.71|0
1624301400000|2021-06-21 18:50:00|140.62|138.22|139.94|137.54|140.7|138.3|139.86|137.46|0
1624301700000|2021-06-21 18:55:00|139.86|137.46|139.69|137.29|140.03|137.63|139.36|136.96|0
1624302000000|2021-06-21 19:00:00|139.77|137.37|139.44|137.04|140.02|137.62|139.35|136.95|0
1624302300000|2021-06-21 19:05:00|139.35|136.95|138.85|136.45|139.52|137.12|138.77|136.37|0
1624302600000|2021-06-21 19:10:00|139.02|136.62|140.1|137.7|140.1|137.7|139.02|136.62|0
1624302900000|2021-06-21 19:15:00|140.02|137.62|139.68|137.28|140.27|137.87|139.35|136.95|0
1624303200000|2021-06-21 19:20:00|139.6|137.2|140.52|138.12|140.65|138.25|139.6|137.2|0
1624303500000|2021-06-21 19:25:00|140.35|137.95|139.8|137.4|140.77|138.37|139.76|137.36|0
1624303800000|2021-06-21 19:30:00|139.76|137.36|139.38|136.98|140.18|137.78|139.17|136.77|0
1624304100000|2021-06-21 19:35:00|139.34|136.94|139.26|136.86|139.8|137.4|139.01|136.61|0
1624304400000|2021-06-21 19:40:00|139.17|136.77|140.26|137.86|140.34|137.94|139.09|136.69|0
1624304700000|2021-06-21 19:45:00|140.17|137.77|140.17|137.77|140.76|138.36|139.84|137.44|0
1624305000000|2021-06-21 19:50:00|139.67|137.27|138.75|136.35|140.47|138.07|138.67|136.27|0
1624305300000|2021-06-21 19:55:00|138.67|136.27|139.41|137.01|139.67|137.27|138.58|136.18|0
1624305600000|2021-06-21 20:00:00|139.16|136.76|138|135.6|139.33|136.93|137.92|135.52|0
1624305900000|2021-06-21 20:05:00|137.96|135.56|138|135.6|138.16|135.76|137.58|135.18|0
1624306200000|2021-06-21 20:10:00|138.08|135.68|137.62|135.22|138.16|135.76|137.54|135.14|0
1624306500000|2021-06-21 20:15:00|137.77|134.97|137.7|134.9|137.79|134.99|137.55|134.75|0
1624306800000|2021-06-21 20:20:00|137.69|134.89|137.72|134.92|137.77|134.97|137.59|134.79|0
1624307100000|2021-06-21 20:25:00|137.73|134.93|137.69|134.89|137.77|134.97|137.69|134.89|0
1624307400000|2021-06-21 20:30:00|137.82|135.02|137.98|135.18|138.06|135.26|137.65|134.85|0
1624307700000|2021-06-21 20:35:00|137.9|135.1|137.81|135.01|138.06|135.26|137.73|134.93|0
1624308000000|2021-06-21 20:40:00|137.73|134.93|137.73|134.93|137.98|135.18|137.73|134.93|0
1624308300000|2021-06-21 20:45:00|137.81|135.01|137.64|134.84|137.81|135.01|137.48|134.68|0
1624308600000|2021-06-21 20:50:00|137.56|134.76|137.39|134.59|137.81|135.01|137.39|134.59|0
1624308900000|2021-06-21 20:55:00|137.48|134.68|137.8|135|137.97|135.17|137.48|134.68|0
1624309200000|2021-06-21 21:00:00|137.85|135.05|137.89|135.09|137.89|135.09|137.76|134.96|0
1624309500000|2021-06-21 21:05:00|137.88|135.08|137.91|135.11|137.96|135.16|137.88|135.08|0
1624309800000|2021-06-21 21:10:00|137.88|135.08|137.91|135.11|137.95|135.15|137.84|135.04|0
1624310100000|2021-06-21 21:15:00|137.93|135.13|137.82|135.02|137.93|135.13|137.71|134.91|0
1624310400000|2021-06-21 21:20:00|137.81|135.01|137.86|135.06|137.93|135.13|137.8|135|0
1624310700000|2021-06-21 21:25:00|137.81|135.01|137.8|135|137.81|135.01|137.8|135|0
1624311000000|2021-06-21 21:30:00|137.78|134.98|137.78|134.98|137.79|134.99|137.78|134.98|0
1624311300000|2021-06-21 21:35:00|137.77|134.97|137.77|134.97|137.77|134.97|137.77|134.97|0
1624311600000|2021-06-21 21:40:00|137.78|134.98|137.78|134.98|137.78|134.98|137.78|134.98|0
1624311900000|2021-06-21 21:45:00|137.79|134.99|137.73|134.93|137.79|134.99|137.68|134.88|0
1624312200000|2021-06-21 21:50:00|137.74|134.94|137.69|134.89|137.8|135|137.66|134.86|0
1624312500000|2021-06-21 21:55:00|137.7|134.9|137.78|134.98|137.78|134.98|137.69|134.89|0
1624312800000|2021-06-21 22:00:00|137.62|134.82|137.9|135.1|137.9|135.1|137.45|134.65|0
1624313100000|2021-06-21 22:05:00|137.82|135.02|137.73|134.93|137.82|135.02|137.73|134.93|0
1624313400000|2021-06-21 22:10:00|137.65|134.85|137.65|134.85|137.82|135.02|137.65|134.85|0
1624313700000|2021-06-21 22:15:00|137.73|134.93|137.9|135.1|137.9|135.1|137.65|134.85|0
1624314000000|2021-06-21 22:20:00|137.89|135.09|137.89|135.09|137.98|135.18|137.89|135.09|0
1624314300000|2021-06-21 22:25:00|137.81|135.01|137.89|135.09|137.97|135.17|137.81|135.01|0
1624314600000|2021-06-21 22:30:00|137.93|135.13|138.05|135.25|138.05|135.25|137.89|135.09|0
1624314900000|2021-06-21 22:35:00|137.97|135.17|138.05|135.25|138.14|135.34|137.97|135.17|0
1624315200000|2021-06-21 22:40:00|137.97|135.17|138.13|135.33|138.13|135.33|137.97|135.17|0
1624315500000|2021-06-21 22:45:00|138.05|135.25|138.13|135.33|138.13|135.33|138.05|135.25|0
1624315800000|2021-06-21 22:50:00|138.21|135.41|138.29|135.49|138.3|135.5|138.13|135.33|0
1624316100000|2021-06-21 22:55:00|138.34|135.54|138.29|135.49|138.38|135.58|138.29|135.49|0
1624316400000|2021-06-21 23:00:00|138.21|135.41|138.21|135.41|138.37|135.57|137.96|135.16|0
1624316700000|2021-06-21 23:05:00|138.29|135.49|138.21|135.41|138.29|135.49|138.12|135.32|0
1624317000000|2021-06-21 23:10:00|138.12|135.32|137.96|135.16|138.12|135.32|137.96|135.16|0
1624317300000|2021-06-21 23:15:00|137.79|134.99|137.71|134.91|137.87|135.07|137.54|134.74|0
1624317600000|2021-06-21 23:20:00|137.67|134.87|137.46|134.66|137.71|134.91|137.46|134.66|0
1624317900000|2021-06-21 23:25:00|137.5|134.7|136.88|134.08|137.5|134.7|136.8|134|0
1624318200000|2021-06-21 23:30:00|136.79|133.99|137.04|134.24|137.12|134.32|136.79|133.99|0
1624318500000|2021-06-21 23:35:00|136.96|134.16|136.79|133.99|137.12|134.32|136.79|133.99|0
1624318800000|2021-06-21 23:40:00|136.83|134.03|137.12|134.32|137.12|134.32|136.79|133.99|0
1624319100000|2021-06-21 23:45:00|137.2|134.4|138.11|135.31|138.11|135.31|137.2|134.4|0
1624319400000|2021-06-21 23:50:00|138.19|135.39|138.02|135.22|138.35|135.55|137.94|135.14|0
1624319700000|2021-06-21 23:55:00|138.1|135.3|138.02|135.22|138.27|135.47|138.02|135.22|0
1624320000000|2021-06-22 00:00:00|138.1|135.3|138.18|135.38|138.35|135.55|137.85|135.05|0
1624320300000|2021-06-22 00:05:00|138.1|135.3|138.1|135.3|138.1|135.3|137.44|134.64|0
1624320600000|2021-06-22 00:10:00|138.18|135.38|138.35|135.55|138.35|135.55|137.68|134.88|0
1624320900000|2021-06-22 00:15:00|138.31|135.51|137.97|135.17|138.43|135.63|137.85|135.05|0
1624321200000|2021-06-22 00:20:00|137.93|135.13|138.38|135.58|138.51|135.71|137.93|135.13|0
1624321500000|2021-06-22 00:25:00|138.42|135.62|138.01|135.21|138.47|135.67|137.92|135.12|0
1624321800000|2021-06-22 00:30:00|137.92|135.12|137.34|134.54|137.92|135.12|137.18|134.38|0
1624322100000|2021-06-22 00:35:00|137.43|134.63|137.59|134.79|137.67|134.87|137.34|134.54|0
1624322400000|2021-06-22 00:40:00|137.67|134.87|137.92|135.12|138|135.2|137.59|134.79|0
1624322700000|2021-06-22 00:45:00|137.88|135.08|138.16|135.36|138.33|135.53|137.84|135.04|0
1624323000000|2021-06-22 00:50:00|138.08|135.28|138.16|135.36|138.25|135.45|137.75|134.95|0
1624323300000|2021-06-22 00:55:00|138.21|135.41|138.41|135.61|138.58|135.78|138.08|135.28|0
1624323600000|2021-06-22 01:00:00|138.58|135.78|138.62|135.82|138.66|135.86|138.2|135.4|0
1624323900000|2021-06-22 01:05:00|138.57|135.77|138.32|135.52|138.74|135.94|138.16|135.36|0
1624324200000|2021-06-22 01:10:00|138.28|135.48|138.28|135.48|138.61|135.81|138.16|135.36|0
1624324500000|2021-06-22 01:15:00|138.32|135.52|138.07|135.27|138.4|135.6|138.07|135.27|0
1624324800000|2021-06-22 01:20:00|137.99|135.19|138.81|136.01|138.81|136.01|137.99|135.19|0
1624325100000|2021-06-22 01:25:00|138.77|135.97|138.65|135.85|138.81|136.01|138.48|135.68|0
1624325400000|2021-06-22 01:30:00|138.56|135.76|138.27|135.47|138.56|135.76|138.06|135.26|0
1624325700000|2021-06-22 01:35:00|138.31|135.51|138.06|135.26|138.48|135.68|137.98|135.18|0
1624326000000|2021-06-22 01:40:00|138.1|135.3|138.23|135.43|138.48|135.68|138.06|135.26|0
1624326300000|2021-06-22 01:45:00|138.31|135.51|138.39|135.59|138.47|135.67|138.22|135.42|0
1624326600000|2021-06-22 01:50:00|138.47|135.67|138.64|135.84|138.89|136.09|138.47|135.67|0
1624326900000|2021-06-22 01:55:00|138.72|135.92|138.63|135.83|138.89|136.09|138.55|135.75|0
1624327200000|2021-06-22 02:00:00|138.72|135.92|138.63|135.83|138.72|135.92|138.22|135.42|0
1624327500000|2021-06-22 02:05:00|138.72|135.92|138.46|135.66|138.72|135.92|138.42|135.62|0
1624327800000|2021-06-22 02:10:00|138.38|135.58|138.21|135.41|138.55|135.75|138.21|135.41|0
1624328100000|2021-06-22 02:15:00|138.26|135.46|137.8|135|138.26|135.46|137.55|134.75|0
1624328400000|2021-06-22 02:20:00|137.88|135.08|137.63|134.83|137.96|135.16|137.63|134.83|0
1624328700000|2021-06-22 02:25:00|137.55|134.75|137.67|134.87|137.71|134.91|137.51|134.71|0
1624329000000|2021-06-22 02:30:00|137.71|134.91|137.54|134.74|137.71|134.91|137.38|134.58|0
1624329300000|2021-06-22 02:35:00|137.46|134.66|137.54|134.74|137.54|134.74|137.46|134.66|0
1624329600000|2021-06-22 02:40:00|137.46|134.66|137.54|134.74|137.62|134.82|137.37|134.57|0
1624329900000|2021-06-22 02:45:00|137.62|134.82|137.5|134.7|137.62|134.82|137.37|134.57|0
1624330200000|2021-06-22 02:50:00|137.45|134.65|137.62|134.82|137.7|134.9|137.45|134.65|0
1624330500000|2021-06-22 02:55:00|137.66|134.86|137.62|134.82|137.78|134.98|137.62|134.82|0
1624330800000|2021-06-22 03:00:00|137.7|134.9|137.61|134.81|137.78|134.98|137.53|134.73|0
1624331100000|2021-06-22 03:05:00|137.53|134.73|137.36|134.56|137.61|134.81|137.28|134.48|0
1624331400000|2021-06-22 03:10:00|137.28|134.48|137.28|134.48|137.36|134.56|137.2|134.4|0
1624331700000|2021-06-22 03:15:00|137.24|134.44|137.03|134.23|137.28|134.48|137.03|134.23|0
1624332000000|2021-06-22 03:20:00|137.11|134.31|137.11|134.31|137.19|134.39|137.03|134.23|0
1624332300000|2021-06-22 03:25:00|137.19|134.39|137.27|134.47|137.27|134.47|137.19|134.39|0
1624332600000|2021-06-22 03:30:00|137.19|134.39|137.44|134.64|137.52|134.72|137.19|134.39|0
1624332900000|2021-06-22 03:35:00|137.35|134.55|137.1|134.3|137.35|134.55|137.02|134.22|0
1624333200000|2021-06-22 03:40:00|137.06|134.26|136.94|134.14|137.1|134.3|136.94|134.14|0
1624333500000|2021-06-22 03:45:00|136.98|134.18|136.94|134.14|137.02|134.22|136.85|134.05|0
1624333800000|2021-06-22 03:50:00|136.93|134.13|136.85|134.05|136.93|134.13|136.85|134.05|0
1624334100000|2021-06-22 03:55:00|136.93|134.13|137.1|134.3|137.1|134.3|136.93|134.13|0
1624334400000|2021-06-22 04:00:00|137.14|134.34|136.93|134.13|137.18|134.38|136.89|134.09|0
1624334700000|2021-06-22 04:05:00|136.89|134.09|136.6|133.8|136.93|134.13|136.43|133.63|0
1624335000000|2021-06-22 04:10:00|136.68|133.88|136.68|133.88|136.76|133.96|136.64|133.84|0
1624335300000|2021-06-22 04:15:00|136.6|133.8|136.68|133.88|136.76|133.96|136.6|133.8|0
1624335600000|2021-06-22 04:20:00|136.59|133.79|136.59|133.79|136.76|133.96|136.59|133.79|0
1624335900000|2021-06-22 04:25:00|136.51|133.71|136.59|133.79|136.59|133.79|136.43|133.63|0
1624336200000|2021-06-22 04:30:00|136.51|133.71|136.67|133.87|136.67|133.87|136.51|133.71|0
1624336500000|2021-06-22 04:35:00|136.59|133.79|136.67|133.87|136.75|133.95|136.59|133.79|0
1624336800000|2021-06-22 04:40:00|136.59|133.79|136.17|133.37|136.59|133.79|136.09|133.29|0
1624337100000|2021-06-22 04:45:00|136.09|133.29|135.6|132.8|136.26|133.46|135.52|132.72|0
1624337400000|2021-06-22 04:50:00|135.68|132.88|135.84|133.04|135.92|133.12|135.68|132.88|0
1624337700000|2021-06-22 04:55:00|135.92|133.12|136.17|133.37|136.17|133.37|135.92|133.12|0
1624338000000|2021-06-22 05:00:00|136.33|133.53|136.41|133.61|136.58|133.78|136.25|133.45|0
1624338300000|2021-06-22 05:05:00|136.49|133.69|136.49|133.69|136.57|133.77|136.33|133.53|0
1624338600000|2021-06-22 05:10:00|136.57|133.77|136.74|133.94|136.86|134.06|136.57|133.77|0
1624338900000|2021-06-22 05:15:00|136.78|133.98|136.94|134.14|136.94|134.14|136.73|133.93|0
1624339200000|2021-06-22 05:20:00|136.98|134.18|137.1|134.3|137.14|134.34|136.9|134.1|0
1624339500000|2021-06-22 05:25:00|137.14|134.34|137.06|134.26|137.31|134.51|137.06|134.26|0
1624339800000|2021-06-22 05:30:00|137.14|134.34|137.06|134.26|137.39|134.59|136.98|134.18|0
1624340100000|2021-06-22 05:35:00|137.14|134.34|137.05|134.25|137.22|134.42|136.89|134.09|0
1624340400000|2021-06-22 05:40:00|136.97|134.17|136.89|134.09|137.14|134.34|136.89|134.09|0
1624340700000|2021-06-22 05:45:00|136.93|134.13|136.56|133.76|136.93|134.13|136.39|133.59|0
1624341000000|2021-06-22 05:50:00|136.52|133.72|136.76|133.96|136.76|133.96|136.39|133.59|0
1624341300000|2021-06-22 05:55:00|136.72|133.92|136.88|134.08|137.38|134.58|136.72|133.92|0
1624341600000|2021-06-22 06:00:00|136.72|133.92|136.88|134.08|137.46|134.66|136.64|133.84|0
1624341900000|2021-06-22 06:05:00|136.92|134.12|137.37|134.57|137.46|134.66|136.88|134.08|0
1624342200000|2021-06-22 06:10:00|137.45|134.65|137.37|134.57|137.7|134.9|137.21|134.41|0
1624342500000|2021-06-22 06:15:00|137.29|134.49|136.13|133.33|137.29|134.49|136.13|133.33|0
1624342800000|2021-06-22 06:20:00|135.97|133.17|136.21|133.41|136.46|133.66|135.97|133.17|0
1624343100000|2021-06-22 06:25:00|136.13|133.33|136.46|133.66|136.71|133.91|136.05|133.25|0
1624343400000|2021-06-22 06:30:00|136.62|133.82|137.03|134.23|137.12|134.32|136.46|133.66|0
1624343700000|2021-06-22 06:35:00|137.11|134.31|137.2|134.4|137.28|134.48|136.87|134.07|0
1624344000000|2021-06-22 06:40:00|137.11|134.31|137.44|134.64|137.44|134.64|136.87|134.07|0
1624344300000|2021-06-22 06:45:00|137.36|134.56|137.69|134.89|137.85|135.05|137.28|134.48|0
1624344600000|2021-06-22 06:50:00|137.6|134.8|137.19|134.39|137.69|134.89|136.94|134.14|0
1624344900000|2021-06-22 06:55:00|137.27|134.47|137.52|134.72|137.6|134.8|137.27|134.47|0
1624345200000|2021-06-22 07:00:00|137.43|134.63|138.09|135.29|138.1|135.3|137.43|134.63|0
1624345500000|2021-06-22 07:05:00|137.98|135.58|138.06|135.66|138.47|136.07|137.94|135.54|0
1624345800000|2021-06-22 07:10:00|138.31|135.91|137.9|135.5|139.05|136.65|137.9|135.5|0
1624346100000|2021-06-22 07:15:00|137.82|135.42|137.61|135.21|138.32|135.92|137.57|135.17|0
1624346400000|2021-06-22 07:20:00|137.65|135.25|137.48|135.08|138.32|135.92|137.48|135.08|0
1624346700000|2021-06-22 07:25:00|137.4|135|139.32|136.92|139.49|137.09|137.4|135|0
1624347000000|2021-06-22 07:30:00|139.41|137.01|138.82|136.42|139.57|137.17|138.57|136.17|0
1624347300000|2021-06-22 07:35:00|138.74|136.34|139.15|136.75|139.24|136.84|138.7|136.3|0
1624347600000|2021-06-22 07:40:00|139.23|136.83|139.82|137.42|139.9|137.5|139.23|136.83|0
1624347900000|2021-06-22 07:45:00|139.9|137.5|140.4|138|140.4|138|139.48|137.08|0
1624348200000|2021-06-22 07:50:00|140.48|138.08|141.49|139.09|141.83|139.43|140.32|137.92|0
1624348500000|2021-06-22 07:55:00|141.41|139.01|141.57|139.17|142.08|139.68|141.32|138.92|0
1624348800000|2021-06-22 08:00:00|141.66|139.26|140.48|138.08|141.74|139.34|140.31|137.91|0
1624349100000|2021-06-22 08:05:00|140.39|137.99|140.98|138.58|141.15|138.75|140.39|137.99|0
1624349400000|2021-06-22 08:10:00|141.02|138.62|141.15|138.75|141.15|138.75|140.64|138.24|0
1624349700000|2021-06-22 08:15:00|141.14|138.74|141.06|138.66|141.82|139.42|140.97|138.57|0
1624350000000|2021-06-22 08:20:00|140.97|138.57|140.97|138.57|141.31|138.91|140.89|138.49|0
1624350300000|2021-06-22 08:25:00|140.93|138.53|141.73|139.33|141.9|139.5|140.89|138.49|0
1624350600000|2021-06-22 08:30:00|141.81|139.41|141.56|139.16|142.07|139.67|141.14|138.74|0
1624350900000|2021-06-22 08:35:00|141.47|139.07|141.68|139.28|141.89|139.49|141.47|139.07|0
1624351200000|2021-06-22 08:40:00|141.64|139.24|141.55|139.15|141.81|139.41|141.39|138.99|0
1624351500000|2021-06-22 08:45:00|141.64|139.24|141.55|139.15|142.06|139.66|141.38|138.98|0
1624351800000|2021-06-22 08:50:00|141.47|139.07|141.72|139.32|142.31|139.91|141.47|139.07|0
1624352100000|2021-06-22 08:55:00|141.8|139.4|141.8|139.4|142.31|139.91|141.8|139.4|0
1624352400000|2021-06-22 09:00:00|141.72|139.32|141.12|138.72|141.8|139.4|141.12|138.72|0
1624352700000|2021-06-22 09:05:00|141.21|138.81|141.04|138.64|141.46|139.06|141.04|138.64|0
1624353000000|2021-06-22 09:10:00|141.12|138.72|140.37|137.97|141.21|138.81|140.37|137.97|0
1624353300000|2021-06-22 09:15:00|140.2|137.8|140.7|138.3|140.7|138.3|140.2|137.8|0
1624353600000|2021-06-22 09:20:00|140.62|138.22|140.36|137.96|140.95|138.55|140.2|137.8|0
1624353900000|2021-06-22 09:25:00|140.28|137.88|140.19|137.79|140.53|138.13|140.03|137.63|0
1624354200000|2021-06-22 09:30:00|140.11|137.71|140.49|138.09|140.82|138.42|140.03|137.63|0
1624354500000|2021-06-22 09:35:00|140.44|138.04|141.53|139.13|141.62|139.22|140.44|138.04|0
1624354800000|2021-06-22 09:40:00|141.49|139.09|141.11|138.71|142.04|139.64|141.11|138.71|0
1624355100000|2021-06-22 09:45:00|141.19|138.79|141.02|138.62|141.62|139.22|141.02|138.62|0
1624355400000|2021-06-22 09:50:00|140.94|138.54|141.07|138.67|141.19|138.79|140.77|138.37|0
1624355700000|2021-06-22 09:55:00|141.11|138.71|141.19|138.79|141.36|138.96|140.85|138.45|0
1624356000000|2021-06-22 10:00:00|141.27|138.87|140.01|137.61|141.36|138.96|140.01|137.61|0
1624356300000|2021-06-22 10:05:00|140.1|137.7|139.42|137.02|140.26|137.86|139.34|136.94|0
1624356600000|2021-06-22 10:10:00|139.34|136.94|139.55|137.15|139.84|137.44|139.26|136.86|0
1624356900000|2021-06-22 10:15:00|139.59|137.19|140.84|138.44|140.84|138.44|139.55|137.15|0
1624357200000|2021-06-22 10:20:00|140.76|138.36|140.67|138.27|140.93|138.53|140.42|138.02|0
1624357500000|2021-06-22 10:25:00|140.59|138.19|140.42|138.02|141.01|138.61|140.25|137.85|0
1624357800000|2021-06-22 10:30:00|140.34|137.94|140.59|138.19|140.59|138.19|139.92|137.52|0
1624358100000|2021-06-22 10:35:00|140.5|138.1|140.08|137.68|140.5|138.1|139.91|137.51|0
1624358400000|2021-06-22 10:40:00|140.25|137.85|139.74|137.34|140.33|137.93|139.66|137.26|0
1624358700000|2021-06-22 10:45:00|139.66|137.26|139.32|136.92|139.66|137.26|139.04|136.64|0
1624359000000|2021-06-22 10:50:00|139.37|136.97|139.91|137.51|140.08|137.68|139.37|136.97|0
1624359300000|2021-06-22 10:55:00|139.82|137.42|139.4|137|139.91|137.51|139.4|137|0
1624359600000|2021-06-22 11:00:00|139.49|137.09|138.82|136.42|139.74|137.34|138.82|136.42|0
1624359900000|2021-06-22 11:05:00|138.86|136.46|138.07|135.67|138.99|136.59|137.62|135.22|0
1624360200000|2021-06-22 11:10:00|138.03|135.63|138.15|135.75|138.4|136|137.66|135.26|0
1624360500000|2021-06-22 11:15:00|138.23|135.83|138.15|135.75|138.56|136.16|137.86|135.46|0
1624360800000|2021-06-22 11:20:00|138.23|135.83|138.06|135.66|138.4|136|137.65|135.25|0
1624361100000|2021-06-22 11:25:00|137.98|135.58|137.48|135.08|138.23|135.83|137.48|135.08|0
1624361400000|2021-06-22 11:30:00|137.57|135.17|137.81|135.41|137.9|135.5|137.07|134.67|0
1624361700000|2021-06-22 11:35:00|137.9|135.5|138.22|135.82|138.22|135.82|137.65|135.25|0
1624362000000|2021-06-22 11:40:00|138.18|135.78|137.77|135.37|138.22|135.82|137.64|135.24|0
1624362300000|2021-06-22 11:45:00|137.73|135.33|137.89|135.49|138.22|135.82|137.48|135.08|0
1624362600000|2021-06-22 11:50:00|137.97|135.57|137.64|135.24|138.05|135.65|137.64|135.24|0
1624362900000|2021-06-22 11:55:00|137.56|135.16|137.39|134.99|137.89|135.49|137.31|134.91|0
1624363200000|2021-06-22 12:00:00|137.31|134.91|137.63|135.23|137.8|135.4|137.31|134.91|0
1624363500000|2021-06-22 12:05:00|137.55|135.15|137.55|135.15|137.72|135.32|136.81|134.41|0
1624363800000|2021-06-22 12:10:00|137.47|135.07|137.55|135.15|137.8|135.4|137.47|135.07|0
1624364100000|2021-06-22 12:15:00|137.47|135.07|137.56|135.16|139.08|136.68|135.89|133.49|0
1624364400000|2021-06-22 12:20:00|137.73|135.33|136.99|134.59|137.73|135.33|136.82|134.42|0
1624364700000|2021-06-22 12:25:00|137.07|134.67|137.97|135.57|137.97|135.57|137.07|134.67|0
1624365000000|2021-06-22 12:30:00|137.89|135.49|137.56|135.16|137.89|135.49|137.48|135.08|0
1624365300000|2021-06-22 12:35:00|137.6|135.2|137.89|135.49|137.97|135.57|137.56|135.16|0
1624365600000|2021-06-22 12:40:00|137.93|135.53|138.55|136.15|138.63|136.23|137.8|135.4|0
1624365900000|2021-06-22 12:45:00|138.46|136.06|139.13|136.73|139.13|136.73|138.38|135.98|0
1624366200000|2021-06-22 12:50:00|139.21|136.81|139.79|137.39|140.21|137.81|139.21|136.81|0
1624366500000|2021-06-22 12:55:00|139.75|137.35|139.62|137.22|140.04|137.64|139.46|137.06|0
1624366800000|2021-06-22 13:00:00|139.71|137.31|139.29|136.89|139.87|137.47|139.21|136.81|0
1624367100000|2021-06-22 13:05:00|139.21|136.81|138.45|136.05|139.21|136.81|138.29|135.89|0
1624367400000|2021-06-22 13:10:00|138.54|136.14|138.7|136.3|138.87|136.47|138.37|135.97|0
1624367700000|2021-06-22 13:15:00|138.62|136.22|138.53|136.13|138.62|136.22|138.12|135.72|0
1624368000000|2021-06-22 13:20:00|138.62|136.22|138.74|136.34|138.78|136.38|138.45|136.05|0
1624368300000|2021-06-22 13:25:00|138.78|136.38|139.45|137.05|139.53|137.13|138.61|136.21|0
1624368600000|2021-06-22 13:30:00|139.19|136.79|138.97|136.57|140.7|138.3|138.57|136.17|0
1624368900000|2021-06-22 13:35:00|138.81|136.41|140.14|137.74|140.56|138.16|138.81|136.41|0
1624369200000|2021-06-22 13:40:00|139.89|137.49|139.8|137.4|140.31|137.91|139.22|136.82|0
1624369500000|2021-06-22 13:45:00|139.64|137.24|139.6|137.2|139.8|137.4|138.05|135.65|0
1624369800000|2021-06-22 13:50:00|139.55|137.15|140.72|138.32|141.15|138.75|139.05|136.65|0
1624370100000|2021-06-22 13:55:00|140.56|138.16|140.39|137.99|140.72|138.32|139.72|137.32|0
1624370400000|2021-06-22 14:00:00|140.3|137.9|139.88|137.48|141.4|139|139.88|137.48|0
1624370700000|2021-06-22 14:05:00|139.8|137.4|138.96|136.56|140.13|137.73|138.04|135.64|0
1624371000000|2021-06-22 14:10:00|138.88|136.48|138.79|136.39|139.46|137.06|138.71|136.31|0
1624371300000|2021-06-22 14:15:00|138.71|136.31|137.59|135.19|138.79|136.39|137.51|135.11|0
1624371600000|2021-06-22 14:20:00|137.51|135.11|137.01|134.61|137.67|135.27|136.84|134.44|0
1624371900000|2021-06-22 14:25:00|137.09|134.69|137.01|134.61|137.59|135.19|136.84|134.44|0
1624372200000|2021-06-22 14:30:00|137.09|134.69|136.76|134.36|137.17|134.77|136.43|134.03|0
1624372500000|2021-06-22 14:35:00|136.84|134.44|137.89|135.49|137.89|135.49|136.51|134.11|0
1624372800000|2021-06-22 14:40:00|135.76|133.36|135.84|133.44|136|133.6|135.67|133.27|0
1624373100000|2021-06-22 14:45:00|135.92|133.52|135.26|132.86|136.17|133.77|135.26|132.86|0
1624373400000|2021-06-22 14:50:00|135.34|132.94|134.32|131.92|135.34|132.94|134.16|131.76|0
1624373700000|2021-06-22 14:55:00|134.4|132|133.91|131.51|134.49|132.09|133.83|131.43|0
1624374000000|2021-06-22 15:00:00|133.83|131.43|133.75|131.35|134.16|131.76|133.75|131.35|0
1624374300000|2021-06-22 15:05:00|133.83|131.43|133.01|130.61|133.83|131.43|133.01|130.61|0
1624374600000|2021-06-22 15:10:00|132.93|130.53|131.88|129.48|132.93|130.53|131.72|129.32|0
1624374900000|2021-06-22 15:15:00|131.72|129.32|132.2|129.8|132.36|129.96|131.31|128.91|0
1624375200000|2021-06-22 15:20:00|132.08|129.68|131.96|129.56|132.36|129.96|131.71|129.31|0
1624375500000|2021-06-22 15:25:00|132.04|129.64|131.95|129.55|132.04|129.64|131.47|129.07|0
1624375800000|2021-06-22 15:30:00|132.03|129.63|131.34|128.94|133.54|131.14|131.02|128.62|0
1624376100000|2021-06-22 15:35:00|131.42|129.02|132.06|129.66|132.31|129.91|131.42|129.02|0
1624376400000|2021-06-22 15:40:00|131.98|129.58|132.22|129.82|132.47|130.07|131.74|129.34|0
1624376700000|2021-06-22 15:45:00|132.14|129.74|132.06|129.66|132.3|129.9|131.74|129.34|0
1624377000000|2021-06-22 15:50:00|132.14|129.74|132.26|129.86|132.3|129.9|131.82|129.42|0
1624377300000|2021-06-22 15:55:00|132.3|129.9|132.62|130.22|132.78|130.38|132.14|129.74|0
1624377600000|2021-06-22 16:00:00|132.54|130.14|131.89|129.49|132.54|130.14|131.73|129.33|0
1624377900000|2021-06-22 16:05:00|131.93|129.53|131.81|129.41|131.97|129.57|131.65|129.25|0
1624378200000|2021-06-22 16:10:00|131.85|129.45|131.81|129.41|131.89|129.49|131.48|129.08|0
1624378500000|2021-06-22 16:15:00|131.77|129.37|131.97|129.57|132.05|129.65|131.72|129.32|0
1624378800000|2021-06-22 16:20:00|132.05|129.65|131.72|129.32|132.13|129.73|131.72|129.32|0
1624379100000|2021-06-22 16:25:00|131.64|129.24|131.24|128.84|131.64|129.24|131.24|128.84|0
1624379400000|2021-06-22 16:30:00|131.32|128.92|131.92|129.52|132.04|129.64|131.32|128.92|0
1624379700000|2021-06-22 16:35:00|131.96|129.56|131.88|129.48|132.04|129.64|131.72|129.32|0
1624380000000|2021-06-22 16:40:00|131.96|129.56|131.79|129.39|132.12|129.72|131.63|129.23|0
1624380300000|2021-06-22 16:45:00|131.71|129.31|131.47|129.07|131.87|129.47|131.39|128.99|0
1624380600000|2021-06-22 16:50:00|131.39|128.99|131.63|129.23|131.63|129.23|131.23|128.83|0
1624380900000|2021-06-22 16:55:00|131.55|129.15|131.71|129.31|131.87|129.47|131.47|129.07|0
1624381200000|2021-06-22 17:00:00|131.79|129.39|131.71|129.31|131.87|129.47|131.55|129.15|0
1624381500000|2021-06-22 17:05:00|131.79|129.39|131.3|128.9|131.95|129.55|131.22|128.82|0
1624381800000|2021-06-22 17:10:00|131.22|128.82|131.3|128.9|131.38|128.98|130.98|128.58|0
1624382100000|2021-06-22 17:15:00|131.38|128.98|132.02|129.62|132.27|129.87|131.38|128.98|0
1624382400000|2021-06-22 17:20:00|131.94|129.54|131.54|129.14|132.18|129.78|131.54|129.14|0
1624382700000|2021-06-22 17:25:00|131.62|129.22|131.37|128.97|131.7|129.3|131.21|128.81|0
1624383000000|2021-06-22 17:30:00|131.29|128.89|131.45|129.05|131.61|129.21|131.29|128.89|0
1624383300000|2021-06-22 17:35:00|131.53|129.13|131.29|128.89|131.53|129.13|131.21|128.81|0
1624383600000|2021-06-22 17:40:00|131.37|128.97|131.37|128.97|131.45|129.05|131.21|128.81|0
1624383900000|2021-06-22 17:45:00|131.29|128.89|131.2|128.8|131.53|129.13|131.2|128.8|0
1624384200000|2021-06-22 17:50:00|131.28|128.88|131.2|128.8|131.36|128.96|131.2|128.8|0
1624384500000|2021-06-22 17:55:00|131.28|128.88|131.36|128.96|131.6|129.2|131.2|128.8|0
1624384800000|2021-06-22 18:00:00|131.28|128.88|131.44|129.04|131.92|129.52|131.2|128.8|0
1624385100000|2021-06-22 18:05:00|131.6|129.2|131.68|129.28|131.84|129.44|131.44|129.04|0
1624385400000|2021-06-22 18:10:00|131.76|129.36|131.35|128.95|131.84|129.44|131.35|128.95|0
1624385700000|2021-06-22 18:15:00|131.43|129.03|131.27|128.87|131.68|129.28|131.19|128.79|0
1624386000000|2021-06-22 18:20:00|131.19|128.79|131.03|128.63|131.43|129.03|131.03|128.63|0
1624386300000|2021-06-22 18:25:00|131.11|128.71|131.11|128.71|131.51|129.11|130.63|128.23|0
1624386600000|2021-06-22 18:30:00|131.19|128.79|130.62|128.22|131.27|128.87|130.62|128.22|0
1624386900000|2021-06-22 18:35:00|130.7|128.3|129.74|127.34|131.18|128.78|129.74|127.34|0
1624387200000|2021-06-22 18:40:00|129.82|127.42|129.83|127.43|130.65|128.25|129.35|126.95|0
1624387500000|2021-06-22 18:45:00|129.91|127.51|130.39|127.99|130.39|127.99|129.67|127.27|0
1624387800000|2021-06-22 18:50:00|130.31|127.91|129.51|127.11|130.47|128.07|129.43|127.03|0
1624388100000|2021-06-22 18:55:00|129.43|127.03|129.43|127.03|129.51|127.11|129.03|126.63|0
1624388400000|2021-06-22 19:00:00|129.35|126.95|128.31|125.91|129.35|126.95|128.31|125.91|0
1624388700000|2021-06-22 19:05:00|128.39|125.99|127.91|125.51|128.79|126.39|127.76|125.36|0
1624389000000|2021-06-22 19:10:00|127.99|125.59|127.36|124.96|127.99|125.59|127.13|124.73|0
1624389300000|2021-06-22 19:15:00|127.44|125.04|127.48|125.08|127.75|125.35|127.2|124.8|0
1624389600000|2021-06-22 19:20:00|127.44|125.04|126.73|124.33|127.44|125.04|126.65|124.25|0
1624389900000|2021-06-22 19:25:00|126.65|124.25|126.41|124.01|126.65|124.25|126.02|123.62|0
1624390200000|2021-06-22 19:30:00|126.49|124.09|126.57|124.17|127.04|124.64|126.1|123.7|0
1624390500000|2021-06-22 19:35:00|126.72|124.32|127.19|124.79|127.51|125.11|126.64|124.24|0
1624390800000|2021-06-22 19:40:00|127.11|124.71|127.9|125.5|127.9|125.5|126.96|124.56|0
1624391100000|2021-06-22 19:45:00|127.82|125.42|128.21|125.81|128.37|125.97|127.58|125.18|0
1624391400000|2021-06-22 19:50:00|128.37|125.97|127.82|125.42|129.01|126.61|127.82|125.42|0
1624391700000|2021-06-22 19:55:00|128.05|125.65|129|126.6|129|126.6|127.66|125.26|0
1624392000000|2021-06-22 20:00:00|128.92|126.52|128.64|126.24|129.16|126.76|127.95|125.55|0
1624392300000|2021-06-22 20:05:00|128.63|126.23|128.55|126.15|128.95|126.55|128.4|126|0
1624392600000|2021-06-22 20:10:00|128.08|125.68|128.27|125.87|128.39|125.99|127.68|125.28|0
1624392900000|2021-06-22 20:15:00|128.42|125.62|128.39|125.59|128.43|125.63|128.39|125.59|0
1624393200000|2021-06-22 20:20:00|128.41|125.61|128.47|125.67|128.5|125.7|128.41|125.61|0
1624393500000|2021-06-22 20:25:00|128.44|125.64|128.45|125.65|128.5|125.7|128.41|125.61|0
1624393800000|2021-06-22 20:30:00|128.31|125.51|127.28|124.48|128.47|125.67|127.28|124.48|0
1624394100000|2021-06-22 20:35:00|127.36|124.56|127.51|124.71|127.67|124.87|127.28|124.48|0
1624394400000|2021-06-22 20:40:00|127.44|124.64|127.51|124.71|127.59|124.79|127.43|124.63|0
1624394700000|2021-06-22 20:45:00|127.36|124.56|127.51|124.71|127.59|124.79|127.35|124.55|0
1624395000000|2021-06-22 20:50:00|127.59|124.79|127.83|125.03|128.22|125.42|127.59|124.79|0
1624395300000|2021-06-22 20:55:00|127.9|125.1|128.2|125.4|128.3|125.5|127.9|125.1|0
1624395600000|2021-06-22 21:00:00|128.09|125.29|127.66|124.86|128.2|125.4|127.66|124.86|0
1624395900000|2021-06-22 21:05:00|127.88|125.08|127.68|124.88|127.88|125.08|127.55|124.75|0
1624396200000|2021-06-22 21:10:00|127.85|125.05|127.79|124.99|127.91|125.11|127.74|124.94|0
1624396500000|2021-06-22 21:15:00|127.78|124.98|127.81|125.01|127.81|125.01|127.78|124.98|0
1624396800000|2021-06-22 21:20:00|127.79|124.99|127.82|125.02|127.94|125.14|127.72|124.92|0
1624397100000|2021-06-22 21:25:00|127.78|124.98|127.74|124.94|127.79|124.99|127.6|124.8|0
1624397400000|2021-06-22 21:30:00|127.71|124.91|127.7|124.9|127.74|124.94|127.68|124.88|0
1624397700000|2021-06-22 21:35:00|127.74|124.94|127.78|124.98|127.78|124.98|127.74|124.94|0
1624398000000|2021-06-22 21:40:00|127.79|124.99|127.74|124.94|127.8|125|127.64|124.84|0
1624398300000|2021-06-22 21:45:00|127.73|124.93|127.71|124.91|127.74|124.94|127.64|124.84|0
1624398600000|2021-06-22 21:50:00|127.72|124.92|127.72|124.92|127.77|124.97|127.7|124.9|0
1624398900000|2021-06-22 21:55:00|127.73|124.93|127.72|124.92|127.76|124.96|127.7|124.9|0
1624399200000|2021-06-22 22:00:00|128.12|125.32|128.23|125.43|128.23|125.43|127.88|125.08|0
1624399500000|2021-06-22 22:05:00|128.31|125.51|128.23|125.43|128.47|125.67|128.23|125.43|0
1624399800000|2021-06-22 22:10:00|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1624400100000|2021-06-22 22:15:00|128.23|125.43|128.23|125.43|128.23|125.43|127.99|125.19|0
1624400400000|2021-06-22 22:20:00|128.15|125.35|128.14|125.34|128.15|125.35|127.99|125.19|0
1624400700000|2021-06-22 22:25:00|128.22|125.42|128.3|125.5|128.3|125.5|128.14|125.34|0
1624401000000|2021-06-22 22:30:00|128.22|125.42|128.38|125.58|128.38|125.58|128.22|125.42|0
1624401300000|2021-06-22 22:35:00|128.3|125.5|128.61|125.81|128.61|125.81|128.3|125.5|0
1624401600000|2021-06-22 22:40:00|128.53|125.73|128.61|125.81|128.61|125.81|128.45|125.65|0
1624401900000|2021-06-22 22:45:00|128.53|125.73|128.29|125.49|128.53|125.73|128.21|125.41|0
1624402200000|2021-06-22 22:50:00|128.21|125.41|128.21|125.41|128.21|125.41|127.97|125.17|0
1624402500000|2021-06-22 22:55:00|128.29|125.49|128.29|125.49|128.45|125.65|128.29|125.49|0
1624402800000|2021-06-22 23:00:00|128.37|125.57|127.89|125.09|128.37|125.57|127.81|125.01|0
1624403100000|2021-06-22 23:05:00|127.93|125.13|128.09|125.29|128.13|125.33|127.93|125.13|0
1624403400000|2021-06-22 23:10:00|128.13|125.33|127.89|125.09|128.13|125.33|127.89|125.09|0
1624403700000|2021-06-22 23:15:00|127.97|125.17|127.96|125.16|127.97|125.17|127.89|125.09|0
1624404000000|2021-06-22 23:20:00|128|125.2|128.12|125.32|128.12|125.32|127.96|125.16|0
1624404300000|2021-06-22 23:25:00|128.2|125.4|128.12|125.32|128.2|125.4|128.04|125.24|0
1624404600000|2021-06-22 23:30:00|128.08|125.28|127.96|125.16|128.16|125.36|127.96|125.16|0
1624404900000|2021-06-22 23:35:00|127.88|125.08|127.64|124.84|127.88|125.08|127.64|124.84|0
1624405200000|2021-06-22 23:40:00|127.56|124.76|127.95|125.15|127.95|125.15|127.56|124.76|0
1624405500000|2021-06-22 23:45:00|127.99|125.19|127.64|124.84|128.03|125.23|127.56|124.76|0
1624405800000|2021-06-22 23:50:00|127.63|124.83|127.63|124.83|127.95|125.15|127.63|124.83|0
1624406100000|2021-06-22 23:55:00|127.79|124.99|127.87|125.07|128.03|125.23|127.79|124.99|0
1624406400000|2021-06-23 00:00:00|127.95|125.15|128.18|125.38|128.42|125.62|127.87|125.07|0
1624406700000|2021-06-23 00:05:00|128.26|125.46|127.71|124.91|128.26|125.46|127.55|124.75|0
1624407000000|2021-06-23 00:10:00|127.63|124.83|127.07|124.27|127.63|124.83|127.07|124.27|0
1624407300000|2021-06-23 00:15:00|127.15|124.35|127.47|124.67|127.47|124.67|127.07|124.27|0
1624407600000|2021-06-23 00:20:00|127.54|124.74|127.38|124.58|127.7|124.9|127.38|124.58|0
1624407900000|2021-06-23 00:25:00|127.46|124.66|127.54|124.74|127.78|124.98|127.46|124.66|0
1624408200000|2021-06-23 00:30:00|127.46|124.66|127.78|124.98|128.09|125.29|127.46|124.66|0
1624408500000|2021-06-23 00:35:00|127.85|125.05|127.69|124.89|128.09|125.29|127.69|124.89|0
1624408800000|2021-06-23 00:40:00|127.77|124.97|127.69|124.89|127.85|125.05|127.54|124.74|0
1624409100000|2021-06-23 00:45:00|127.61|124.81|127.3|124.5|127.61|124.81|127.3|124.5|0
1624409400000|2021-06-23 00:50:00|127.37|124.57|127.29|124.49|127.37|124.57|127.18|124.38|0
1624409700000|2021-06-23 00:55:00|127.37|124.57|127.45|124.65|127.77|124.97|127.37|124.57|0
1624410000000|2021-06-23 01:00:00|127.37|124.57|127.05|124.25|127.37|124.57|126.98|124.18|0
1624410300000|2021-06-23 01:05:00|127.13|124.33|126.97|124.17|127.13|124.33|126.82|124.02|0
1624410600000|2021-06-23 01:10:00|126.89|124.09|126.89|124.09|126.93|124.13|126.66|123.86|0
1624410900000|2021-06-23 01:15:00|126.81|124.01|126.89|124.09|126.89|124.09|126.66|123.86|0
1624411200000|2021-06-23 01:20:00|126.81|124.01|126.65|123.85|126.89|124.09|126.42|123.62|0
1624411500000|2021-06-23 01:25:00|126.73|123.93|126.81|124.01|126.89|124.09|126.73|123.93|0
1624411800000|2021-06-23 01:30:00|126.89|124.09|126.88|124.08|126.96|124.16|126.73|123.93|0
1624412100000|2021-06-23 01:35:00|126.85|124.05|127.12|124.32|127.2|124.4|126.8|124|0
1624412400000|2021-06-23 01:40:00|127.04|124.24|126.96|124.16|127.27|124.47|126.8|124|0
1624412700000|2021-06-23 01:45:00|126.92|124.12|126.96|124.16|127.12|124.32|126.72|123.92|0
1624413000000|2021-06-23 01:50:00|127.03|124.23|126.88|124.08|127.35|124.55|126.8|124|0
1624413300000|2021-06-23 01:55:00|126.8|124|126.8|124|126.87|124.07|126.56|123.76|0
1624413600000|2021-06-23 02:00:00|126.72|123.92|126.56|123.76|126.87|124.07|126.56|123.76|0
1624413900000|2021-06-23 02:05:00|126.64|123.84|126.4|123.6|126.71|123.91|126.4|123.6|0
1624414200000|2021-06-23 02:10:00|126.32|123.52|126.47|123.67|126.55|123.75|126.32|123.52|0
1624414500000|2021-06-23 02:15:00|126.4|123.6|126.32|123.52|126.4|123.6|126.16|123.36|0
1624414800000|2021-06-23 02:20:00|126.39|123.59|126.63|123.83|126.63|123.83|126.32|123.52|0
1624415100000|2021-06-23 02:25:00|126.55|123.75|126.47|123.67|126.55|123.75|126.39|123.59|0
1624415400000|2021-06-23 02:30:00|126.39|123.59|126.31|123.51|126.55|123.75|126.23|123.43|0
1624415700000|2021-06-23 02:35:00|126.23|123.43|126.23|123.43|126.31|123.51|126.07|123.27|0
1624416000000|2021-06-23 02:40:00|126.31|123.51|126.11|123.31|126.39|123.59|126.11|123.31|0
1624416300000|2021-06-23 02:45:00|126.07|123.27|126.11|123.31|126.15|123.35|125.99|123.19|0
1624416600000|2021-06-23 02:50:00|126.07|123.27|126.15|123.35|126.23|123.43|126.07|123.27|0
1624416900000|2021-06-23 02:55:00|126.14|123.34|126.34|123.54|126.38|123.58|126.14|123.34|0
1624417200000|2021-06-23 03:00:00|126.3|123.5|125.75|122.95|126.3|123.5|125.75|122.95|0
1624417500000|2021-06-23 03:05:00|125.83|123.03|125.98|123.18|125.98|123.18|125.75|122.95|0
1624417800000|2021-06-23 03:10:00|125.95|123.15|125.82|123.02|125.98|123.18|125.82|123.02|0
1624418100000|2021-06-23 03:15:00|125.75|122.95|125.9|123.1|125.9|123.1|125.75|122.95|0
1624418400000|2021-06-23 03:20:00|125.82|123.02|125.82|123.02|125.9|123.1|125.74|122.94|0
1624418700000|2021-06-23 03:25:00|125.9|123.1|125.98|123.18|125.98|123.18|125.82|123.02|0
1624419000000|2021-06-23 03:30:00|125.97|123.17|126.05|123.25|126.13|123.33|125.97|123.17|0
1624419300000|2021-06-23 03:35:00|125.97|123.17|125.97|123.17|125.97|123.17|125.89|123.09|0
1624419600000|2021-06-23 03:40:00|126.05|123.25|126.13|123.33|126.13|123.33|126.05|123.25|0
1624419900000|2021-06-23 03:45:00|126.05|123.25|126.05|123.25|126.12|123.32|126.05|123.25|0
1624420200000|2021-06-23 03:50:00|126.12|123.32|126.2|123.4|126.28|123.48|126.12|123.32|0
1624420500000|2021-06-23 03:55:00|126.16|123.36|126.2|123.4|126.28|123.48|126.16|123.36|0
1624420800000|2021-06-23 04:00:00|126.28|123.48|126.51|123.71|126.51|123.71|126.2|123.4|0
1624421100000|2021-06-23 04:05:00|126.55|123.75|126.35|123.55|126.59|123.79|126.31|123.51|0
1624421400000|2021-06-23 04:10:00|126.39|123.59|126.35|123.55|126.43|123.63|126.31|123.51|0
1624421700000|2021-06-23 04:15:00|126.27|123.47|126.27|123.47|126.35|123.55|126.19|123.39|0
1624422000000|2021-06-23 04:20:00|126.23|123.43|126.11|123.31|126.27|123.47|126.11|123.31|0
1624422300000|2021-06-23 04:25:00|126.19|123.39|126.19|123.39|126.26|123.46|126.11|123.31|0
1624422600000|2021-06-23 04:30:00|126.11|123.31|126.11|123.31|126.11|123.31|126.03|123.23|0
1624422900000|2021-06-23 04:35:00|126.03|123.23|126.03|123.23|126.11|123.31|125.95|123.15|0
1624423200000|2021-06-23 04:40:00|126.1|123.3|126.18|123.38|126.18|123.38|126.1|123.3|0
1624423800000|2021-06-23 04:50:00|126.26|123.46|126.25|123.45|126.26|123.46|126.1|123.3|0
1624424100000|2021-06-23 04:55:00|126.33|123.53|126.57|123.77|126.57|123.77|126.33|123.53|0
1624424400000|2021-06-23 05:00:00|126.49|123.69|126.56|123.76|126.57|123.77|126.33|123.53|0
1624424700000|2021-06-23 05:05:00|126.49|123.69|126.64|123.84|126.64|123.84|126.41|123.61|0
1624425000000|2021-06-23 05:10:00|126.72|123.92|126.72|123.92|126.72|123.92|126.64|123.84|0
1624425300000|2021-06-23 05:15:00|126.64|123.84|126.56|123.76|126.64|123.84|126.56|123.76|0
1624425600000|2021-06-23 05:20:00|126.48|123.68|126.24|123.44|126.56|123.76|126.09|123.29|0
1624425900000|2021-06-23 05:25:00|126.2|123.4|126.08|123.28|126.24|123.44|126.08|123.28|0
1624426200000|2021-06-23 05:30:00|126.16|123.36|125.64|122.84|126.32|123.52|125.64|122.84|0
1624426500000|2021-06-23 05:35:00|125.72|122.92|125.56|122.76|125.72|122.92|125.4|122.6|0
1624426800000|2021-06-23 05:40:00|125.48|122.68|125.4|122.6|125.56|122.76|125.32|122.52|0
1624427100000|2021-06-23 05:45:00|125.36|122.56|125.08|122.28|125.55|122.75|125.08|122.28|0
1624427400000|2021-06-23 05:50:00|125.16|122.36|125.24|122.44|125.32|122.52|125.08|122.28|0
1624427700000|2021-06-23 05:55:00|125.2|122.4|124.58|121.78|125.24|122.44|124.38|121.58|0
1624428000000|2021-06-23 06:00:00|124.69|121.89|125.16|122.36|125.23|122.43|124.46|121.66|0
1624428300000|2021-06-23 06:05:00|125.23|122.43|125.47|122.67|125.62|122.82|125.23|122.43|0
1624428600000|2021-06-23 06:10:00|125.39|122.59|125.62|122.82|125.62|122.82|125.15|122.35|0
1624428900000|2021-06-23 06:15:00|125.54|122.74|125.07|122.27|125.62|122.82|125.07|122.27|0
1624429200000|2021-06-23 06:20:00|124.99|122.19|124.84|122.04|125.15|122.35|124.76|121.96|0
1624429500000|2021-06-23 06:25:00|124.8|122|124.68|121.88|124.91|122.11|124.68|121.88|0
1624429800000|2021-06-23 06:30:00|124.72|121.92|124.99|122.19|124.99|122.19|124.68|121.88|0
1624430100000|2021-06-23 06:35:00|125.07|122.27|124.6|121.8|125.07|122.27|124.52|121.72|0
1624430400000|2021-06-23 06:40:00|124.64|121.84|124.28|121.48|124.68|121.88|123.98|121.18|0
1624430700000|2021-06-23 06:45:00|124.21|121.41|124.67|121.87|124.83|122.03|124.21|121.41|0
1624431000000|2021-06-23 06:50:00|124.75|121.95|124.67|121.87|124.75|121.95|124.36|121.56|0
1624431300000|2021-06-23 06:55:00|124.59|121.79|124.63|121.83|124.82|122.02|124.59|121.79|0
1624431600000|2021-06-23 07:00:00|124.59|121.79|124.82|122.02|125.21|122.41|124.36|121.56|0
1624431900000|2021-06-23 07:05:00|124.7|122.3|125.28|122.88|126.33|123.93|124.66|122.26|0
1624432200000|2021-06-23 07:10:00|125.36|122.96|126.3|123.9|126.3|123.9|125.36|122.96|0
1624432500000|2021-06-23 07:15:00|126.53|124.13|125.83|123.43|126.58|124.18|125.51|123.11|0
1624432800000|2021-06-23 07:20:00|125.9|123.5|125.9|123.5|125.98|123.58|125.67|123.27|0
1624433100000|2021-06-23 07:25:00|125.87|123.47|126.61|124.21|126.92|124.52|125.87|123.47|0
1624433400000|2021-06-23 07:30:00|126.18|123.78|126.76|124.36|127|124.6|126.06|123.66|0
1624433700000|2021-06-23 07:35:00|126.84|124.44|127.15|124.75|127.31|124.91|126.72|124.32|0
1624434000000|2021-06-23 07:40:00|127.23|124.83|126.99|124.59|127.31|124.91|126.84|124.44|0
1624434300000|2021-06-23 07:45:00|127.15|124.75|126.84|124.44|127.15|124.75|126.6|124.2|0
1624434600000|2021-06-23 07:50:00|126.88|124.48|127.23|124.83|127.23|124.83|126.83|124.43|0
1624434900000|2021-06-23 07:55:00|127.15|124.75|126.99|124.59|127.54|125.14|126.99|124.59|0
1624435200000|2021-06-23 08:00:00|127.15|124.75|127.14|124.74|127.23|124.83|126.67|124.27|0
1624435500000|2021-06-23 08:05:00|127.19|124.79|126.99|124.59|127.22|124.82|126.75|124.35|0
1624435800000|2021-06-23 08:10:00|126.95|124.55|126.98|124.58|127.46|125.06|126.91|124.51|0
1624436100000|2021-06-23 08:15:00|127.02|124.62|126.59|124.19|127.22|124.82|126.43|124.03|0
1624436400000|2021-06-23 08:20:00|126.55|124.15|126.43|124.03|126.59|124.19|126.35|123.95|0
1624436700000|2021-06-23 08:25:00|126.51|124.11|126.82|124.42|126.82|124.42|126.43|124.03|0
1624437000000|2021-06-23 08:30:00|126.74|124.34|127.13|124.73|127.21|124.81|126.66|124.26|0
1624437300000|2021-06-23 08:35:00|127.05|124.65|126.62|124.22|127.13|124.73|126.58|124.18|0
1624437600000|2021-06-23 08:40:00|126.58|124.18|126.73|124.33|126.97|124.57|126.34|123.94|0
1624437900000|2021-06-23 08:45:00|126.81|124.41|126.89|124.49|126.97|124.57|126.65|124.25|0
1624438200000|2021-06-23 08:50:00|126.81|124.41|126.97|124.57|127.05|124.65|126.77|124.37|0
1624438500000|2021-06-23 08:55:00|127.12|124.72|127.04|124.64|127.44|125.04|127.04|124.64|0
1624438800000|2021-06-23 09:00:00|127.12|124.72|127.6|125.2|127.83|125.43|126.96|124.56|0
1624439100000|2021-06-23 09:05:00|127.59|125.19|127.59|125.19|128.15|125.75|127.59|125.19|0
1624439400000|2021-06-23 09:10:00|127.67|125.27|127.35|124.95|128.19|125.79|127.35|124.95|0
1624439700000|2021-06-23 09:15:00|127.43|125.03|127.59|125.19|127.75|125.35|127.24|124.84|0
1624440000000|2021-06-23 09:20:00|127.67|125.27|127.75|125.35|128.06|125.66|127.67|125.27|0
1624440300000|2021-06-23 09:25:00|127.82|125.42|127.59|125.19|128.3|125.9|127.59|125.19|0
1624440600000|2021-06-23 09:30:00|127.51|125.11|127.42|125.02|127.74|125.34|127.42|125.02|0
1624440900000|2021-06-23 09:35:00|127.47|125.07|127.42|125.02|127.5|125.1|127.19|124.79|0
1624441200000|2021-06-23 09:40:00|127.5|125.1|127.18|124.78|127.5|125.1|127.1|124.7|0
1624441500000|2021-06-23 09:45:00|127.1|124.7|127.02|124.62|127.18|124.78|126.95|124.55|0
1624441800000|2021-06-23 09:50:00|126.95|124.55|127.26|124.86|127.34|124.94|126.87|124.47|0
1624442100000|2021-06-23 09:55:00|127.18|124.78|127.57|125.17|127.57|125.17|127.1|124.7|0
1624442400000|2021-06-23 10:00:00|127.49|125.09|127.89|125.49|127.97|125.57|127.49|125.09|0
1624442700000|2021-06-23 10:05:00|127.97|125.57|127.81|125.41|128.17|125.77|127.57|125.17|0
1624443000000|2021-06-23 10:10:00|127.85|125.45|127.49|125.09|127.89|125.49|127.33|124.93|0
1624443300000|2021-06-23 10:15:00|127.57|125.17|127.17|124.77|127.65|125.25|127.01|124.61|0
1624443600000|2021-06-23 10:20:00|127.09|124.69|126.66|124.26|127.25|124.85|126.62|124.22|0
1624443900000|2021-06-23 10:25:00|126.69|124.29|125.65|123.25|126.85|124.45|125.57|123.17|0
1624444200000|2021-06-23 10:30:00|125.69|123.29|126.04|123.64|126.04|123.64|125.57|123.17|0
1624444500000|2021-06-23 10:35:00|126.12|123.72|126.04|123.64|126.27|123.87|125.96|123.56|0
1624444800000|2021-06-23 10:40:00|126|123.6|126.19|123.79|126.19|123.79|125.96|123.56|0
1624445100000|2021-06-23 10:45:00|126.11|123.71|126.11|123.71|126.27|123.87|125.95|123.55|0
1624445400000|2021-06-23 10:50:00|126.19|123.79|126.42|124.02|126.5|124.1|125.95|123.55|0
1624445700000|2021-06-23 10:55:00|126.58|124.18|126.58|124.18|126.98|124.58|126.42|124.02|0
1624446000000|2021-06-23 11:00:00|126.66|124.26|127.15|124.75|127.15|124.75|125.47|123.07|0
1624446300000|2021-06-23 11:05:00|127.19|124.79|126.67|124.27|127.19|124.79|126.55|124.15|0
1624446600000|2021-06-23 11:10:00|126.63|124.23|127.22|124.82|127.46|125.06|126.63|124.23|0
1624446900000|2021-06-23 11:15:00|127.3|124.9|127.06|124.66|127.3|124.9|126.67|124.27|0
1624447200000|2021-06-23 11:20:00|127.14|124.74|128.02|125.62|128.34|125.94|127.06|124.66|0
1624447500000|2021-06-23 11:25:00|127.94|125.54|127.93|125.53|128.57|126.17|127.85|125.45|0
1624447800000|2021-06-23 11:30:00|127.85|125.45|127.22|124.82|128.01|125.61|127.22|124.82|0
1624448100000|2021-06-23 11:35:00|127.14|124.74|127.53|125.13|128.01|125.61|127.14|124.74|0
1624448400000|2021-06-23 11:40:00|127.49|125.09|126.89|124.49|127.61|125.21|126.89|124.49|0
1624448700000|2021-06-23 11:45:00|126.97|124.57|127.05|124.65|127.37|124.97|126.89|124.49|0
1624449000000|2021-06-23 11:50:00|127.01|124.61|126.65|124.25|127.05|124.65|126.57|124.17|0
1624449300000|2021-06-23 11:55:00|126.73|124.33|126.73|124.33|126.73|124.33|126.41|124.01|0
1624449600000|2021-06-23 12:00:00|126.81|124.41|126.89|124.49|126.97|124.57|126.57|124.17|0
1624449900000|2021-06-23 12:05:00|126.81|124.41|126.33|123.93|126.85|124.45|126.33|123.93|0
1624450200000|2021-06-23 12:10:00|126.25|123.85|125.31|122.91|126.33|123.93|125.23|122.83|0
1624450500000|2021-06-23 12:15:00|125.38|122.98|125.7|123.3|125.85|123.45|125.38|122.98|0
1624450800000|2021-06-23 12:20:00|125.77|123.37|125.54|123.14|125.93|123.53|125.22|122.82|0
1624451100000|2021-06-23 12:25:00|125.62|123.22|125.54|123.14|125.62|123.22|125.34|122.94|0
1624451400000|2021-06-23 12:30:00|125.46|123.06|125.69|123.29|125.77|123.37|124.98|122.58|0
1624451700000|2021-06-23 12:35:00|125.61|123.21|126.01|123.61|126.01|123.61|125.42|123.02|0
1624452000000|2021-06-23 12:40:00|125.93|123.53|125.93|123.53|126.01|123.61|125.77|123.37|0
1624452300000|2021-06-23 12:45:00|125.85|123.45|125.89|123.49|126|123.6|125.69|123.29|0
1624452600000|2021-06-23 12:50:00|125.84|123.44|125.69|123.29|126|123.6|125.61|123.21|0
1624452900000|2021-06-23 12:55:00|125.61|123.21|125.61|123.21|125.84|123.44|125.61|123.21|0
1624453200000|2021-06-23 13:00:00|125.68|123.28|125.76|123.36|125.84|123.44|125.6|123.2|0
1624453500000|2021-06-23 13:05:00|125.68|123.28|125.92|123.52|125.92|123.52|125.6|123.2|0
1624453800000|2021-06-23 13:10:00|125.84|123.44|125.68|123.28|125.99|123.59|125.68|123.28|0
1624454100000|2021-06-23 13:15:00|125.64|123.24|126.07|123.67|126.07|123.67|125.6|123.2|0
1624454400000|2021-06-23 13:20:00|126.15|123.75|126.38|123.98|126.38|123.98|125.91|123.51|0
1624454700000|2021-06-23 13:25:00|126.46|124.06|126.93|124.53|126.93|124.53|126.3|123.9|0
1624455000000|2021-06-23 13:30:00|127.01|124.61|125.75|123.35|127.25|124.85|124.97|122.57|0
1624455300000|2021-06-23 13:35:00|125.83|123.43|126.69|124.29|126.69|124.29|125.75|123.35|0
1624455600000|2021-06-23 13:40:00|126.61|124.21|125.74|123.34|126.85|124.45|125.67|123.27|0
1624455900000|2021-06-23 13:45:00|125.59|123.19|125.9|123.5|126.29|123.89|125.27|122.87|0
1624456200000|2021-06-23 13:50:00|125.98|123.58|126.92|124.52|127.08|124.68|125.98|123.58|0
1624456500000|2021-06-23 13:55:00|126.76|124.36|125.5|123.1|126.76|124.36|125.11|122.71|0
1624456800000|2021-06-23 14:00:00|125.42|123.02|125.82|123.42|126.52|124.12|125.03|122.63|0
1624457100000|2021-06-23 14:05:00|125.89|123.49|125.19|122.79|125.93|123.53|124.95|122.55|0
1624457400000|2021-06-23 14:10:00|125.26|122.86|124.87|122.47|125.66|123.26|124.87|122.47|0
1624457700000|2021-06-23 14:15:00|124.79|122.39|124.4|122|124.95|122.55|124.25|121.85|0
1624458000000|2021-06-23 14:20:00|124.48|122.08|124.95|122.55|125.1|122.7|124.25|121.85|0
1624458300000|2021-06-23 14:25:00|124.87|122.47|125.49|123.09|125.57|123.17|124.71|122.31|0
1624458600000|2021-06-23 14:30:00|125.41|123.01|123.79|121.39|125.88|123.48|123.79|121.39|0
1624458900000|2021-06-23 14:35:00|123.71|121.31|124.26|121.86|124.42|122.02|123.71|121.31|0
1624459200000|2021-06-23 14:40:00|124.34|121.94|124.1|121.7|124.34|121.94|123.95|121.55|0
1624459500000|2021-06-23 14:45:00|124.02|121.62|124.34|121.94|124.49|122.09|123.79|121.39|0
1624459800000|2021-06-23 14:50:00|124.26|121.86|123.86|121.46|124.57|122.17|123.86|121.46|0
1624460100000|2021-06-23 14:55:00|123.82|121.42|123.63|121.23|124.02|121.62|123.59|121.19|0
1624460400000|2021-06-23 15:00:00|123.55|121.15|125.2|122.8|125.2|122.8|123.16|120.76|0
1624460700000|2021-06-23 15:05:00|125.27|122.87|125.43|123.03|125.43|123.03|125.04|122.64|0
1624461000000|2021-06-23 15:10:00|125.35|122.95|124.95|122.55|125.43|123.03|124.8|122.4|0
1624461300000|2021-06-23 15:15:00|124.88|122.48|124.95|122.55|125.11|122.71|124.87|122.47|0
1624461600000|2021-06-23 15:20:00|125.03|122.63|124.64|122.24|125.11|122.71|124.4|122|0
1624461900000|2021-06-23 15:25:00|124.56|122.16|124.71|122.31|124.95|122.55|124.32|121.92|0
1624462200000|2021-06-23 15:30:00|124.63|122.23|125.42|123.02|125.42|123.02|124.63|122.23|0
1624462500000|2021-06-23 15:35:00|125.34|122.94|125.02|122.62|125.58|123.18|124.79|122.39|0
1624462800000|2021-06-23 15:40:00|125.1|122.7|124.63|122.23|125.1|122.7|124.47|122.07|0
1624463100000|2021-06-23 15:45:00|124.71|122.31|124.63|122.23|124.86|122.46|124.55|122.15|0
1624463400000|2021-06-23 15:50:00|124.7|122.3|124.31|121.91|124.7|122.3|124.23|121.83|0
1624463700000|2021-06-23 15:55:00|124.39|121.99|124.39|121.99|124.54|122.14|124.23|121.83|0
1624464000000|2021-06-23 16:00:00|124.46|122.06|124.31|121.91|124.7|122.3|124.23|121.83|0
1624464300000|2021-06-23 16:05:00|124.38|121.98|124.07|121.67|124.38|121.98|123.91|121.51|0
1624464600000|2021-06-23 16:10:00|123.99|121.59|124.14|121.74|124.22|121.82|123.91|121.51|0
1624464900000|2021-06-23 16:15:00|124.22|121.82|124.3|121.9|124.38|121.98|124.14|121.74|0
1624465200000|2021-06-23 16:20:00|124.22|121.82|124.14|121.74|124.38|121.98|123.98|121.58|0
1624465500000|2021-06-23 16:25:00|124.22|121.82|123.62|121.22|124.22|121.82|123.54|121.14|0
1624465800000|2021-06-23 16:30:00|123.69|121.29|123.85|121.45|124.09|121.69|123.69|121.29|0
1624466100000|2021-06-23 16:35:00|123.93|121.53|125.51|123.11|125.66|123.26|123.85|121.45|0
1624466400000|2021-06-23 16:40:00|125.66|123.26|124.24|121.84|125.74|123.34|124.24|121.84|0
1624466700000|2021-06-23 16:45:00|124.28|121.88|124.47|122.07|124.87|122.47|124.24|121.84|0
1624467000000|2021-06-23 16:50:00|124.39|121.99|124.39|121.99|124.47|122.07|124.16|121.76|0
1624467300000|2021-06-23 16:55:00|124.47|122.07|124.31|121.91|124.79|122.39|124.31|121.91|0
1624467600000|2021-06-23 17:00:00|124.39|121.99|124.31|121.91|124.63|122.23|124.15|121.75|0
1624467900000|2021-06-23 17:05:00|124.23|121.83|123.84|121.44|124.31|121.91|123.68|121.28|0
1624468200000|2021-06-23 17:10:00|123.8|121.4|123.29|120.89|123.84|121.44|123.29|120.89|0
1624468500000|2021-06-23 17:15:00|123.13|120.73|123.28|120.88|123.36|120.96|123.05|120.65|0
1624468800000|2021-06-23 17:20:00|123.36|120.96|123.2|120.8|123.36|120.96|122.97|120.57|0
1624469100000|2021-06-23 17:25:00|123.13|120.73|123.05|120.65|123.28|120.88|122.97|120.57|0
1624469400000|2021-06-23 17:30:00|123.12|120.72|122.97|120.57|123.2|120.8|122.97|120.57|0
1624469700000|2021-06-23 17:35:00|123.01|120.61|123.35|120.95|123.35|120.95|122.97|120.57|0
1624470000000|2021-06-23 17:40:00|123.28|120.88|123.35|120.95|123.59|121.19|123.2|120.8|0
1624470300000|2021-06-23 17:45:00|123.27|120.87|123.35|120.95|123.59|121.19|123.16|120.76|0
1624470600000|2021-06-23 17:50:00|123.27|120.87|123.11|120.71|123.43|121.03|122.96|120.56|0
1624470900000|2021-06-23 17:55:00|123.04|120.64|123.03|120.63|123.35|120.95|122.96|120.56|0
1624471200000|2021-06-23 18:00:00|122.96|120.56|123.74|121.34|123.74|121.34|122.96|120.56|0
1624471500000|2021-06-23 18:05:00|123.66|121.26|123.42|121.02|123.74|121.34|123.34|120.94|0
1624471800000|2021-06-23 18:10:00|123.34|120.94|123.34|120.94|123.5|121.1|123.26|120.86|0
1624472100000|2021-06-23 18:15:00|123.42|121.02|123.65|121.25|123.97|121.57|123.42|121.02|0
1624472400000|2021-06-23 18:20:00|123.57|121.17|123.96|121.56|124.12|121.72|123.57|121.17|0
1624472700000|2021-06-23 18:25:00|123.89|121.49|124.04|121.64|124.04|121.64|123.49|121.09|0
1624473000000|2021-06-23 18:30:00|124.12|121.72|123.72|121.32|124.2|121.8|123.72|121.32|0
1624473300000|2021-06-23 18:35:00|123.69|121.29|123.49|121.09|123.96|121.56|123.41|121.01|0
1624473600000|2021-06-23 18:40:00|123.57|121.17|123.88|121.48|124.11|121.71|123.57|121.17|0
1624473900000|2021-06-23 18:45:00|123.8|121.4|123.95|121.55|123.95|121.55|123.68|121.28|0
1624474200000|2021-06-23 18:50:00|123.88|121.48|123.87|121.47|124.03|121.63|123.8|121.4|0
1624474500000|2021-06-23 18:55:00|123.8|121.4|123.64|121.24|123.87|121.47|123.4|121|0
1624474800000|2021-06-23 19:00:00|123.56|121.16|123.63|121.23|123.71|121.31|123.48|121.08|0
1624475100000|2021-06-23 19:05:00|123.71|121.31|123.87|121.47|124.1|121.7|123.48|121.08|0
1624475400000|2021-06-23 19:10:00|123.79|121.39|123.47|121.07|123.87|121.47|123.32|120.92|0
1624475700000|2021-06-23 19:15:00|123.44|121.04|122.95|120.55|123.71|121.31|122.95|120.55|0
1624476000000|2021-06-23 19:20:00|122.99|120.59|122.71|120.31|123.11|120.71|122.64|120.24|0
1624476300000|2021-06-23 19:25:00|122.64|120.24|122.01|119.61|122.79|120.39|121.7|119.3|0
1624476600000|2021-06-23 19:30:00|122.09|119.69|122.55|120.15|122.55|120.15|121.93|119.53|0
1624476900000|2021-06-23 19:35:00|122.48|120.08|122.94|120.54|123.02|120.62|122.48|120.08|0
1624477200000|2021-06-23 19:40:00|123.02|120.62|123.25|120.85|123.33|120.93|122.86|120.46|0
1624477500000|2021-06-23 19:45:00|123.33|120.93|124.43|122.03|124.67|122.27|123.33|120.93|0
1624477800000|2021-06-23 19:50:00|124.51|122.11|126.51|124.11|126.75|124.35|124.51|122.11|0
1624478100000|2021-06-23 19:55:00|126.43|124.03|126.98|124.58|127.06|124.66|126.43|124.03|0
1624478400000|2021-06-23 20:00:00|127.14|124.74|126.27|123.87|127.14|124.74|126.03|123.63|0
1624478700000|2021-06-23 20:05:00|126.19|123.79|126.18|123.78|126.58|124.18|126.18|123.78|0
1624479000000|2021-06-23 20:10:00|126.26|123.86|126.3|123.9|126.3|123.9|126.18|123.78|0
1624479300000|2021-06-23 20:15:00|126.5|123.7|126.48|123.68|126.51|123.71|126.42|123.62|0
1624479600000|2021-06-23 20:20:00|126.47|123.67|126.47|123.67|126.54|123.74|126.45|123.65|0
1624479900000|2021-06-23 20:25:00|126.51|123.71|126.56|123.76|126.65|123.85|126.48|123.68|0
1624480200000|2021-06-23 20:30:00|126.58|123.78|126.49|123.69|126.89|124.09|126.42|123.62|0
1624480500000|2021-06-23 20:35:00|126.57|123.77|126.49|123.69|126.57|123.77|126.41|123.61|0
1624480800000|2021-06-23 20:40:00|126.41|123.61|126.49|123.69|126.49|123.69|126.41|123.61|0
1624481100000|2021-06-23 20:45:00|126.41|123.61|126.57|123.77|126.65|123.85|126.33|123.53|0
1624481400000|2021-06-23 20:50:00|126.65|123.85|126.73|123.93|126.73|123.93|126.57|123.77|0
1624481700000|2021-06-23 20:55:00|126.65|123.85|126.51|123.71|126.65|123.85|126.41|123.61|0
1624482000000|2021-06-23 21:00:00|126.41|123.61|126.44|123.64|126.48|123.68|126.41|123.61|0
1624482300000|2021-06-23 21:05:00|126.43|123.63|126.54|123.74|126.54|123.74|126.43|123.63|0
1624482600000|2021-06-23 21:10:00|126.55|123.75|126.51|123.71|126.55|123.75|126.5|123.7|0
1624482900000|2021-06-23 21:15:00|126.56|123.76|126.57|123.77|126.58|123.78|126.48|123.68|0
1624483200000|2021-06-23 21:20:00|126.49|123.69|126.45|123.65|126.57|123.77|126.44|123.64|0
1624483500000|2021-06-23 21:25:00|126.49|123.69|126.47|123.67|126.5|123.7|126.44|123.64|0
1624483800000|2021-06-23 21:30:00|126.31|123.51|126.4|123.6|126.41|123.61|126.31|123.51|0
1624484100000|2021-06-23 21:35:00|126.42|123.62|126.43|123.63|126.43|123.63|126.4|123.6|0
1624484400000|2021-06-23 21:40:00|126.41|123.61|126.38|123.58|126.41|123.61|126.38|123.58|0
1624484700000|2021-06-23 21:45:00|126.36|123.56|126.4|123.6|126.4|123.6|126.35|123.55|0
1624485000000|2021-06-23 21:50:00|126.39|123.59|126.43|123.63|126.44|123.64|126.39|123.59|0
1624485300000|2021-06-23 21:55:00|126.42|123.62|126.32|123.52|126.42|123.62|126.22|123.42|0
1624485600000|2021-06-23 22:00:00|126.38|123.58|126.1|123.3|126.9|124.1|126.02|123.22|0
1624485900000|2021-06-23 22:05:00|126.02|123.22|126.02|123.22|126.1|123.3|125.86|123.06|0
1624486200000|2021-06-23 22:10:00|125.98|123.18|125.94|123.14|126.1|123.3|125.86|123.06|0
1624486500000|2021-06-23 22:15:00|126.02|123.22|126.02|123.22|126.17|123.37|126.02|123.22|0
1624486800000|2021-06-23 22:20:00|125.98|123.18|125.86|123.06|126.02|123.22|125.86|123.06|0
1624487100000|2021-06-23 22:25:00|125.85|123.05|126.09|123.29|126.17|123.37|125.85|123.05|0
1624487400000|2021-06-23 22:30:00|126.01|123.21|125.85|123.05|126.01|123.21|125.77|122.97|0
1624487700000|2021-06-23 22:35:00|125.77|122.97|125.93|123.13|125.93|123.13|125.77|122.97|0
1624488000000|2021-06-23 22:40:00|125.89|123.09|125.77|122.97|125.93|123.13|125.77|122.97|0
1624488300000|2021-06-23 22:45:00|125.69|122.89|125.69|122.89|125.93|123.13|125.69|122.89|0
1624488600000|2021-06-23 22:50:00|125.61|122.81|125.76|122.96|125.77|122.97|125.61|122.81|0
1624488900000|2021-06-23 22:55:00|125.61|122.81|125.76|122.96|125.76|122.96|125.6|122.8|0
1624489200000|2021-06-23 23:00:00|125.68|122.88|125.6|122.8|125.76|122.96|125.6|122.8|0
1624489500000|2021-06-23 23:05:00|125.68|122.88|125.84|123.04|125.84|123.04|125.64|122.84|0
1624489800000|2021-06-23 23:10:00|125.76|122.96|126.07|123.27|126.07|123.27|125.68|122.88|0
1624490100000|2021-06-23 23:15:00|126.03|123.23|125.68|122.88|126.07|123.27|125.68|122.88|0
1624490400000|2021-06-23 23:20:00|125.75|122.95|125.44|122.64|125.91|123.11|125.44|122.64|0
1624490700000|2021-06-23 23:25:00|125.59|122.79|125.36|122.56|125.59|122.79|125.28|122.48|0
1624491000000|2021-06-23 23:30:00|125.28|122.48|125.35|122.55|125.36|122.56|125.2|122.4|0
1624491300000|2021-06-23 23:35:00|125.43|122.63|125.43|122.63|125.43|122.63|125.43|122.63|0
1624491600000|2021-06-23 23:40:00|125.39|122.59|125.27|122.47|125.39|122.59|125.27|122.47|0
1624491900000|2021-06-23 23:45:00|125.35|122.55|125.35|122.55|125.35|122.55|125.27|122.47|0
1624492200000|2021-06-23 23:50:00|125.43|122.63|125.42|122.62|125.43|122.63|125.35|122.55|0
1624492500000|2021-06-23 23:55:00|125.5|122.7|125.26|122.46|125.5|122.7|125.26|122.46|0
1624492800000|2021-06-24 00:00:00|125.31|122.51|125.11|122.31|125.34|122.54|125.11|122.31|0
1624493100000|2021-06-24 00:05:00|125.15|122.35|125.02|122.22|125.18|122.38|125.02|122.22|0
1624493400000|2021-06-24 00:10:00|124.87|122.07|124.87|122.07|125.1|122.3|124.87|122.07|0
1624493700000|2021-06-24 00:15:00|124.94|122.14|124.55|121.75|124.94|122.14|124.55|121.75|0
1624494000000|2021-06-24 00:20:00|124.47|121.67|124.47|121.67|124.55|121.75|124.47|121.67|0
1624494300000|2021-06-24 00:25:00|124.55|121.75|124.62|121.82|124.7|121.9|124.55|121.75|0
1624494600000|2021-06-24 00:30:00|124.7|121.9|124.94|122.14|124.94|122.14|124.62|121.82|0
1624494900000|2021-06-24 00:35:00|124.86|122.06|124.54|121.74|124.86|122.06|124.54|121.74|0
1624495200000|2021-06-24 00:40:00|124.62|121.82|124.62|121.82|124.7|121.9|124.54|121.74|0
1624495500000|2021-06-24 00:45:00|124.66|121.86|124.69|121.89|124.77|121.97|124.62|121.82|0
1624495800000|2021-06-24 00:50:00|124.62|121.82|124.38|121.58|124.66|121.86|124.38|121.58|0
1624496100000|2021-06-24 00:55:00|124.46|121.66|124.61|121.81|124.69|121.89|124.38|121.58|0
1624496400000|2021-06-24 01:00:00|124.69|121.89|124.3|121.5|124.69|121.89|124.22|121.42|0
1624496700000|2021-06-24 01:05:00|124.22|121.42|124.61|121.81|124.69|121.89|124.22|121.42|0
1624497000000|2021-06-24 01:10:00|124.53|121.73|124.65|121.85|124.76|121.96|124.53|121.73|0
1624497300000|2021-06-24 01:15:00|124.61|121.81|124.53|121.73|124.61|121.81|124.45|121.65|0
1624497600000|2021-06-24 01:20:00|124.49|121.69|124.45|121.65|124.53|121.73|124.37|121.57|0
1624497900000|2021-06-24 01:25:00|124.41|121.61|124.17|121.37|124.41|121.61|124.13|121.33|0
1624498200000|2021-06-24 01:30:00|124.05|121.25|124.05|121.25|124.13|121.33|123.89|121.09|0
1624498500000|2021-06-24 01:35:00|123.97|121.17|124.05|121.25|124.05|121.25|123.81|121.01|0
1624498800000|2021-06-24 01:40:00|123.97|121.17|123.73|120.93|124.05|121.25|123.73|120.93|0
1624499100000|2021-06-24 01:45:00|123.66|120.86|123.81|121.01|123.81|121.01|123.58|120.78|0
1624499400000|2021-06-24 01:50:00|123.89|121.09|123.81|121.01|124.04|121.24|123.65|120.85|0
1624499700000|2021-06-24 01:55:00|123.73|120.93|123.88|121.08|123.88|121.08|123.65|120.85|0
1624500000000|2021-06-24 02:00:00|123.81|121.01|123.8|121|123.84|121.04|123.61|120.81|0
1624500300000|2021-06-24 02:05:00|123.73|120.93|123.65|120.85|123.96|121.16|123.65|120.85|0
1624500600000|2021-06-24 02:10:00|123.72|120.92|123.57|120.77|123.72|120.92|123.57|120.77|0
1624500900000|2021-06-24 02:15:00|123.56|120.76|123.56|120.76|123.64|120.84|123.56|120.76|0
1624501200000|2021-06-24 02:20:00|123.64|120.84|123.56|120.76|123.64|120.84|123.56|120.76|0
1624501500000|2021-06-24 02:25:00|123.6|120.8|123.64|120.84|123.72|120.92|123.56|120.76|0
1624501800000|2021-06-24 02:30:00|123.6|120.8|123.64|120.84|123.71|120.91|123.56|120.76|0
1624502100000|2021-06-24 02:35:00|123.56|120.76|123.56|120.76|123.64|120.84|123.56|120.76|0
1624502400000|2021-06-24 02:40:00|123.6|120.8|123.55|120.75|123.63|120.83|123.48|120.68|0
1624502700000|2021-06-24 02:45:00|123.52|120.72|123.63|120.83|123.63|120.83|123.48|120.68|0
1624503000000|2021-06-24 02:50:00|123.67|120.87|123.86|121.06|123.86|121.06|123.63|120.83|0
1624503300000|2021-06-24 02:55:00|123.9|121.1|123.7|120.9|123.94|121.14|123.7|120.9|0
1624503600000|2021-06-24 03:00:00|123.78|120.98|123.78|120.98|123.78|120.98|123.66|120.86|0
1624503900000|2021-06-24 03:05:00|123.86|121.06|123.93|121.13|123.93|121.13|123.78|120.98|0
1624504200000|2021-06-24 03:10:00|123.86|121.06|123.93|121.13|124.01|121.21|123.86|121.06|0
1624504500000|2021-06-24 03:15:00|123.85|121.05|124.01|121.21|124.01|121.21|123.85|121.05|0
1624504800000|2021-06-24 03:20:00|124.05|121.25|124.01|121.21|124.09|121.29|124.01|121.21|0
1624505100000|2021-06-24 03:25:00|123.93|121.13|123.97|121.17|124|121.2|123.93|121.13|0
1624505400000|2021-06-24 03:30:00|124|121.2|123.85|121.05|124|121.2|123.77|120.97|0
1624505700000|2021-06-24 03:35:00|123.77|120.97|123.84|121.04|123.85|121.05|123.77|120.97|0
1624506000000|2021-06-24 03:40:00|123.77|120.97|123.69|120.89|123.84|121.04|123.69|120.89|0
1624506300000|2021-06-24 03:45:00|123.61|120.81|123.68|120.88|123.76|120.96|123.61|120.81|0
1624506600000|2021-06-24 03:50:00|123.65|120.85|123.45|120.65|123.65|120.85|123.45|120.65|0
1624506900000|2021-06-24 03:55:00|123.53|120.73|123.52|120.72|123.53|120.73|123.45|120.65|0
1624507200000|2021-06-24 04:00:00|123.6|120.8|123.6|120.8|123.68|120.88|123.56|120.76|0
1624507500000|2021-06-24 04:05:00|123.68|120.88|123.68|120.88|123.68|120.88|123.6|120.8|0
1624507800000|2021-06-24 04:10:00|123.64|120.84|123.52|120.72|123.68|120.88|123.52|120.72|0
1624508100000|2021-06-24 04:15:00|123.44|120.64|123.52|120.72|123.52|120.72|123.44|120.64|0
1624508400000|2021-06-24 04:20:00|123.59|120.79|123.59|120.79|123.59|120.79|123.51|120.71|0
1624508700000|2021-06-24 04:25:00|123.51|120.71|123.67|120.87|123.67|120.87|123.51|120.71|0
1624509000000|2021-06-24 04:30:00|123.71|120.91|123.78|120.98|123.78|120.98|123.67|120.87|0
1624509300000|2021-06-24 04:35:00|123.74|120.94|123.74|120.94|123.82|121.02|123.74|120.94|0
1624509600000|2021-06-24 04:40:00|123.82|121.02|123.9|121.1|123.9|121.1|123.74|120.94|0
1624509900000|2021-06-24 04:45:00|123.82|121.02|123.74|120.94|123.82|121.02|123.74|120.94|0
1624510500000|2021-06-24 04:55:00|123.66|120.86|123.81|121.01|123.81|121.01|123.66|120.86|0
1624510800000|2021-06-24 05:00:00|123.85|121.05|123.89|121.09|124.05|121.25|123.81|121.01|0
1624511100000|2021-06-24 05:05:00|123.81|121.01|123.73|120.93|123.89|121.09|123.73|120.93|0
1624511400000|2021-06-24 05:10:00|123.65|120.85|123.73|120.93|123.81|121.01|123.65|120.85|0
1624511700000|2021-06-24 05:15:00|123.81|121.01|124.2|121.4|124.32|121.52|123.77|120.97|0
1624512000000|2021-06-24 05:20:00|124.27|121.47|124.19|121.39|124.27|121.47|124.12|121.32|0
1624512300000|2021-06-24 05:25:00|124.27|121.47|124.35|121.55|124.51|121.71|124.19|121.39|0
1624512600000|2021-06-24 05:30:00|124.43|121.63|124.19|121.39|124.51|121.71|124.19|121.39|0
1624512900000|2021-06-24 05:35:00|124.11|121.31|124.23|121.43|124.27|121.47|124.03|121.23|0
1624513200000|2021-06-24 05:40:00|124.27|121.47|124.31|121.51|124.42|121.62|124.26|121.46|0
1624513500000|2021-06-24 05:45:00|124.26|121.46|124.26|121.46|124.42|121.62|124.26|121.46|0
1624513800000|2021-06-24 05:50:00|124.34|121.54|124.18|121.38|124.34|121.54|124.18|121.38|0
1624514100000|2021-06-24 05:55:00|124.1|121.3|124.26|121.46|124.34|121.54|124.1|121.3|0
1624514400000|2021-06-24 06:00:00|124.34|121.54|124.1|121.3|124.42|121.62|124.1|121.3|0
1624514700000|2021-06-24 06:05:00|124.14|121.34|123.78|120.98|124.18|121.38|123.71|120.91|0
1624515000000|2021-06-24 06:10:00|123.86|121.06|124.02|121.22|124.1|121.3|123.71|120.91|0
1624515300000|2021-06-24 06:15:00|124.1|121.3|123.94|121.14|124.25|121.45|123.94|121.14|0
1624515600000|2021-06-24 06:20:00|123.86|121.06|123.74|120.94|123.86|121.06|123.7|120.9|0
1624515900000|2021-06-24 06:25:00|123.7|120.9|123.7|120.9|123.93|121.13|123.7|120.9|0
1624516200000|2021-06-24 06:30:00|123.74|120.94|123.7|120.9|123.78|120.98|123.62|120.82|0
1624516500000|2021-06-24 06:35:00|123.66|120.86|123.85|121.05|123.93|121.13|123.46|120.66|0
1624516800000|2021-06-24 06:40:00|123.93|121.13|123.85|121.05|124.09|121.29|123.77|120.97|0
1624517100000|2021-06-24 06:45:00|123.89|121.09|123.77|120.97|123.93|121.13|123.77|120.97|0
1624517400000|2021-06-24 06:50:00|123.85|121.05|123.77|120.97|123.92|121.12|123.69|120.89|0
1624517700000|2021-06-24 06:55:00|123.69|120.89|123.88|121.08|123.92|121.12|123.69|120.89|0
1624518000000|2021-06-24 07:00:00|123.84|121.04|122.73|119.93|124.52|121.72|122.73|119.93|0
1624518300000|2021-06-24 07:05:00|122.61|120.21|122.06|119.66|122.61|120.21|121.67|119.27|0
1624518600000|2021-06-24 07:10:00|122.14|119.74|121.9|119.5|122.14|119.74|121.83|119.43|0
1624518900000|2021-06-24 07:15:00|121.94|119.54|122.17|119.77|122.25|119.85|121.67|119.27|0
1624519200000|2021-06-24 07:20:00|122.21|119.81|122.17|119.77|122.33|119.93|121.98|119.58|0
1624519500000|2021-06-24 07:25:00|122.21|119.81|122.44|120.04|122.44|120.04|122.13|119.73|0
1624519800000|2021-06-24 07:30:00|122.52|120.12|122.67|120.27|122.98|120.58|122.52|120.12|0
1624520100000|2021-06-24 07:35:00|122.75|120.35|121.89|119.49|122.83|120.43|121.89|119.49|0
1624520400000|2021-06-24 07:40:00|121.97|119.57|121.97|119.57|122.13|119.73|121.81|119.41|0
1624520700000|2021-06-24 07:45:00|121.89|119.49|121.81|119.41|122.05|119.65|121.66|119.26|0
1624521000000|2021-06-24 07:50:00|121.73|119.33|121.89|119.49|122.04|119.64|121.73|119.33|0
1624521300000|2021-06-24 07:55:00|121.85|119.45|121.88|119.48|121.96|119.56|121.65|119.25|0
1624521600000|2021-06-24 08:00:00|121.96|119.56|120.72|118.32|122.04|119.64|120.49|118.09|0
1624521900000|2021-06-24 08:05:00|120.57|118.17|120.49|118.09|120.95|118.55|120.19|117.79|0
1624522200000|2021-06-24 08:10:00|120.45|118.05|120.64|118.24|120.8|118.4|120.41|118.01|0
1624522500000|2021-06-24 08:15:00|120.57|118.17|120.26|117.86|120.72|118.32|120.26|117.86|0
1624522800000|2021-06-24 08:20:00|120.33|117.93|119.59|117.19|121.31|118.91|118.65|116.25|0
1624523100000|2021-06-24 08:25:00|119.62|117.22|119.39|116.99|119.62|117.22|119.39|116.99|0
1624523400000|2021-06-24 08:30:00|119.36|116.96|119.31|116.91|119.39|116.99|119.08|116.68|0
1624523700000|2021-06-24 08:35:00|119.39|116.99|119.16|116.76|119.39|116.99|119.08|116.68|0
1624524000000|2021-06-24 08:40:00|119.08|116.68|118.85|116.45|119.23|116.83|118.78|116.38|0
1624524300000|2021-06-24 08:45:00|118.93|116.53|118.85|116.45|119|116.6|118.77|116.37|0
1624524600000|2021-06-24 08:50:00|118.93|116.53|118.85|116.45|119|116.6|118.69|116.29|0
1624524900000|2021-06-24 08:55:00|118.92|116.52|118.85|116.45|119|116.6|118.85|116.45|0
1624525200000|2021-06-24 09:00:00|118.77|116.37|118.77|116.37|118.92|116.52|118.77|116.37|0
1624525500000|2021-06-24 09:05:00|118.84|116.44|118.54|116.14|118.84|116.44|118.46|116.06|0
1624525800000|2021-06-24 09:10:00|118.61|116.21|118.08|115.68|118.61|116.21|117.93|115.53|0
1624526100000|2021-06-24 09:15:00|118|115.6|118|115.6|118.15|115.75|117.92|115.52|0
1624526400000|2021-06-24 09:20:00|117.92|115.52|118.15|115.75|118.15|115.75|117.85|115.45|0
1624526700000|2021-06-24 09:25:00|118.07|115.67|118.45|116.05|118.61|116.21|118.07|115.67|0
1624527000000|2021-06-24 09:30:00|118.53|116.13|118.07|115.67|118.53|116.13|118.07|115.67|0
1624527300000|2021-06-24 09:35:00|118.15|115.75|118.22|115.82|118.3|115.9|118.07|115.67|0
1624527600000|2021-06-24 09:40:00|118.3|115.9|118.6|116.2|118.75|116.35|118.22|115.82|0
1624527900000|2021-06-24 09:45:00|118.52|116.12|118.6|116.2|118.75|116.35|118.45|116.05|0
1624528200000|2021-06-24 09:50:00|118.64|116.24|118.82|116.42|118.82|116.42|118.6|116.2|0
1624528500000|2021-06-24 09:55:00|118.75|116.35|118.59|116.19|118.9|116.5|118.36|115.96|0
1624528800000|2021-06-24 10:00:00|118.67|116.27|118.82|116.42|118.97|116.57|118.59|116.19|0
1624529100000|2021-06-24 10:05:00|118.74|116.34|118.74|116.34|118.74|116.34|118.44|116.04|0
1624529400000|2021-06-24 10:10:00|118.67|116.27|118.59|116.19|118.74|116.34|118.44|116.04|0
1624529700000|2021-06-24 10:15:00|118.55|116.15|118.43|116.03|118.59|116.19|118.2|115.8|0
1624530000000|2021-06-24 10:20:00|118.36|115.96|118.05|115.65|118.36|115.96|117.98|115.58|0
1624530300000|2021-06-24 10:25:00|118.13|115.73|118.28|115.88|118.35|115.95|117.82|115.42|0
1624530600000|2021-06-24 10:30:00|118.35|115.95|118.35|115.95|118.43|116.03|118.2|115.8|0
1624530900000|2021-06-24 10:35:00|118.43|116.03|118.35|115.95|118.5|116.1|118.35|115.95|0
1624531200000|2021-06-24 10:40:00|118.43|116.03|118.5|116.1|118.5|116.1|118.35|115.95|0
1624531500000|2021-06-24 10:45:00|118.58|116.18|118.42|116.02|118.58|116.18|118.35|115.95|0
1624531800000|2021-06-24 10:50:00|118.35|115.95|118.42|116.02|118.42|116.02|118.19|115.79|0
1624532100000|2021-06-24 10:55:00|118.5|116.1|118.57|116.17|118.72|116.32|118.34|115.94|0
1624532400000|2021-06-24 11:00:00|118.65|116.25|118.42|116.02|118.87|116.47|118.42|116.02|0
1624532700000|2021-06-24 11:05:00|118.49|116.09|118.19|115.79|118.49|116.09|118.03|115.63|0
1624533000000|2021-06-24 11:10:00|118.26|115.86|118.64|116.24|118.64|116.24|118.26|115.86|0
1624533300000|2021-06-24 11:15:00|118.56|116.16|118.71|116.31|118.72|116.32|118.56|116.16|0
1624533600000|2021-06-24 11:20:00|118.64|116.24|118.41|116.01|118.64|116.24|118.33|115.93|0
1624533900000|2021-06-24 11:25:00|118.48|116.08|118.71|116.31|118.79|116.39|118.33|115.93|0
1624534200000|2021-06-24 11:30:00|118.63|116.23|118.78|116.38|118.94|116.54|118.48|116.08|0
1624534500000|2021-06-24 11:35:00|118.75|116.35|118.55|116.15|118.78|116.38|118.4|116|0
1624534800000|2021-06-24 11:40:00|118.48|116.08|118.78|116.38|118.93|116.53|118.48|116.08|0
1624535100000|2021-06-24 11:45:00|118.7|116.3|118.55|116.15|118.78|116.38|118.47|116.07|0
1624535400000|2021-06-24 11:50:00|118.59|116.19|118.47|116.07|118.63|116.23|118.44|116.04|0
1624535700000|2021-06-24 11:55:00|118.55|116.15|118.47|116.07|118.62|116.22|118.32|115.92|0
1624536000000|2021-06-24 12:00:00|118.39|115.99|118.32|115.92|118.55|116.15|118.24|115.84|0
1624536300000|2021-06-24 12:05:00|118.24|115.84|118.31|115.91|118.32|115.92|118.16|115.76|0
1624536600000|2021-06-24 12:10:00|118.39|115.99|118.31|115.91|118.47|116.07|118.31|115.91|0
1624536900000|2021-06-24 12:15:00|118.35|115.95|118.31|115.91|118.39|115.99|118.08|115.68|0
1624537200000|2021-06-24 12:20:00|118.23|115.83|118.23|115.83|118.39|115.99|118.16|115.76|0
1624537500000|2021-06-24 12:25:00|118.16|115.76|118.23|115.83|118.27|115.87|117.97|115.57|0
1624537800000|2021-06-24 12:30:00|118.15|115.75|118.69|116.29|118.91|116.51|118.08|115.68|0
1624538100000|2021-06-24 12:35:00|118.61|116.21|118.53|116.13|118.61|116.21|118.38|115.98|0
1624538400000|2021-06-24 12:40:00|118.49|116.09|118.61|116.21|118.68|116.28|118.38|115.98|0
1624538700000|2021-06-24 12:45:00|118.53|116.13|119.37|116.97|119.37|116.97|118.53|116.13|0
1624539000000|2021-06-24 12:50:00|119.29|116.89|119.6|117.2|119.67|117.27|119.06|116.66|0
1624539300000|2021-06-24 12:55:00|119.52|117.12|118.83|116.43|119.52|117.12|118.83|116.43|0
1624539600000|2021-06-24 13:00:00|118.9|116.5|118.98|116.58|119.13|116.73|118.83|116.43|0
1624539900000|2021-06-24 13:05:00|118.9|116.5|118.52|116.12|118.98|116.58|118.52|116.12|0
1624540200000|2021-06-24 13:10:00|118.44|116.04|118.21|115.81|118.6|116.2|118.21|115.81|0
1624540500000|2021-06-24 13:15:00|118.14|115.74|118.29|115.89|118.29|115.89|118.14|115.74|0
1624540800000|2021-06-24 13:20:00|118.21|115.81|118.36|115.96|118.44|116.04|118.21|115.81|0
1624541100000|2021-06-24 13:25:00|118.29|115.89|117.75|115.35|118.44|116.04|117.52|115.12|0
1624541400000|2021-06-24 13:30:00|117.83|115.43|116.96|114.56|118.58|116.18|116.8|114.4|0
1624541700000|2021-06-24 13:35:00|117.18|114.78|117.33|114.93|117.48|115.08|116.65|114.25|0
1624542000000|2021-06-24 13:40:00|117.26|114.86|116.95|114.55|117.33|114.93|115.97|113.57|0
1624542300000|2021-06-24 13:45:00|116.88|114.48|116.39|113.99|117.03|114.63|116.2|113.8|0
1624542600000|2021-06-24 13:50:00|116.35|113.95|116.5|114.1|116.8|114.4|116.12|113.72|0
1624542900000|2021-06-24 13:55:00|116.57|114.17|117.17|114.77|117.55|115.15|116.27|113.87|0
1624543200000|2021-06-24 14:00:00|117.1|114.7|116.87|114.47|117.63|115.23|116.64|114.24|0
1624543500000|2021-06-24 14:05:00|116.79|114.39|117.02|114.62|117.02|114.62|116.11|113.71|0
1624543800000|2021-06-24 14:10:00|116.94|114.54|117.02|114.62|117.25|114.85|116.71|114.31|0
1624544100000|2021-06-24 14:15:00|116.94|114.54|116.26|113.86|116.94|114.54|116.18|113.78|0
1624544400000|2021-06-24 14:20:00|116.18|113.78|115.58|113.18|116.33|113.93|115.4|113|0
1624544700000|2021-06-24 14:25:00|115.51|113.11|115.43|113.03|115.73|113.33|115.36|112.96|0
1624545000000|2021-06-24 14:30:00|115.36|112.96|116.98|114.58|117.13|114.73|115.28|112.88|0
1624545300000|2021-06-24 14:35:00|117.05|114.65|117.05|114.65|117.28|114.88|116.98|114.58|0
1624545600000|2021-06-24 14:40:00|117.13|114.73|116.97|114.57|117.2|114.8|116.82|114.42|0
1624545900000|2021-06-24 14:45:00|117.05|114.65|117.65|115.25|117.65|115.25|117.01|114.61|0
1624546200000|2021-06-24 14:50:00|117.57|115.17|118.4|116|118.48|116.08|117.42|115.02|0
1624546500000|2021-06-24 14:55:00|118.48|116.08|118.4|116|118.48|116.08|118.1|115.7|0
1624546800000|2021-06-24 15:00:00|118.48|116.08|118.1|115.7|118.48|116.08|117.95|115.55|0
1624547100000|2021-06-24 15:05:00|118.17|115.77|117.94|115.54|118.25|115.85|117.87|115.47|0
1624547400000|2021-06-24 15:10:00|117.91|115.51|118.24|115.84|118.4|116|117.87|115.47|0
1624547700000|2021-06-24 15:15:00|118.32|115.92|118.62|116.22|118.85|116.45|118.17|115.77|0
1624548000000|2021-06-24 15:20:00|118.55|116.15|118.7|116.3|119|116.6|118.54|116.14|0
1624548300000|2021-06-24 15:25:00|118.77|116.37|118.47|116.07|118.85|116.45|118.47|116.07|0
1624548600000|2021-06-24 15:30:00|118.43|116.03|117.71|115.31|118.62|116.22|117.41|115.01|0
1624548900000|2021-06-24 15:35:00|117.64|115.24|118.09|115.69|118.17|115.77|117.64|115.24|0
1624549200000|2021-06-24 15:40:00|118.17|115.77|118.16|115.76|118.85|116.45|117.94|115.54|0
1624549500000|2021-06-24 15:45:00|118.09|115.69|117.9|115.5|118.32|115.92|117.82|115.42|0
1624549800000|2021-06-24 15:50:00|117.86|115.46|118.24|115.84|118.31|115.91|117.63|115.23|0
1624550100000|2021-06-24 15:55:00|118.31|115.91|118.31|115.91|118.39|115.99|118.08|115.68|0
1624550400000|2021-06-24 16:00:00|118.23|115.83|118.2|115.8|118.39|115.99|118.16|115.76|0
1624550700000|2021-06-24 16:05:00|118.16|115.76|118|115.6|118.23|115.83|117.93|115.53|0
1624551000000|2021-06-24 16:10:00|118.08|115.68|117.77|115.37|118.08|115.68|117.47|115.07|0
1624551300000|2021-06-24 16:15:00|117.7|115.3|117.54|115.14|117.92|115.52|117.54|115.14|0
1624551600000|2021-06-24 16:20:00|117.62|115.22|117.16|114.76|117.62|115.22|117.16|114.76|0
1624551900000|2021-06-24 16:25:00|117.24|114.84|117.77|115.37|117.77|115.37|117.24|114.84|0
1624552200000|2021-06-24 16:30:00|117.69|115.29|117.77|115.37|118.07|115.67|117.54|115.14|0
1624552500000|2021-06-24 16:35:00|117.84|115.44|117.39|114.99|117.84|115.44|117.23|114.83|0
1624552800000|2021-06-24 16:40:00|117.38|114.98|117.01|114.61|117.46|115.06|116.63|114.23|0
1624553100000|2021-06-24 16:45:00|116.93|114.53|117.23|114.83|117.31|114.91|116.7|114.3|0
1624553400000|2021-06-24 16:50:00|117.31|114.91|116.85|114.45|117.46|115.06|116.85|114.45|0
1624553700000|2021-06-24 16:55:00|116.78|114.38|117|114.6|117.38|114.98|116.78|114.38|0
1624554000000|2021-06-24 17:00:00|117.08|114.68|116.62|114.22|117.08|114.68|116.55|114.15|0
1624554300000|2021-06-24 17:05:00|116.59|114.19|116.54|114.14|116.7|114.3|116.47|114.07|0
1624554600000|2021-06-24 17:10:00|116.62|114.22|116.09|113.69|116.77|114.37|116.09|113.69|0
1624554900000|2021-06-24 17:15:00|116.17|113.77|117.29|114.89|117.29|114.89|116.02|113.62|0
1624555200000|2021-06-24 17:20:00|117.22|114.82|117.29|114.89|117.82|115.42|117.22|114.82|0
1624555500000|2021-06-24 17:25:00|117.37|114.97|117.44|115.04|117.59|115.19|117.14|114.74|0
1624555800000|2021-06-24 17:30:00|117.59|115.19|117.33|114.93|117.67|115.27|117.29|114.89|0
1624556100000|2021-06-24 17:35:00|117.29|114.89|117.51|115.11|117.74|115.34|117.29|114.89|0
1624556400000|2021-06-24 17:40:00|117.59|115.19|117.59|115.19|117.66|115.26|117.36|114.96|0
1624556700000|2021-06-24 17:45:00|117.66|115.26|117.96|115.56|118.04|115.64|117.59|115.19|0
1624557000000|2021-06-24 17:50:00|117.89|115.49|117.36|114.96|118.27|115.87|117.36|114.96|0
1624557300000|2021-06-24 17:55:00|117.43|115.03|117.2|114.8|117.43|115.03|117.13|114.73|0
1624557600000|2021-06-24 18:00:00|117.13|114.73|117.05|114.65|117.28|114.88|116.9|114.5|0
1624557900000|2021-06-24 18:05:00|116.97|114.57|116.97|114.57|117.12|114.72|116.75|114.35|0
1624558200000|2021-06-24 18:10:00|116.9|114.5|116.82|114.42|116.97|114.57|116.6|114.2|0
1624558500000|2021-06-24 18:15:00|116.9|114.5|116.89|114.49|117.12|114.72|116.82|114.42|0
1624558800000|2021-06-24 18:20:00|116.82|114.42|116.59|114.19|116.82|114.42|116.52|114.12|0
1624559100000|2021-06-24 18:25:00|116.67|114.27|116.36|113.96|116.67|114.27|116.21|113.81|0
1624559400000|2021-06-24 18:30:00|116.29|113.89|116.06|113.66|116.59|114.19|115.99|113.59|0
1624559700000|2021-06-24 18:35:00|116.14|113.74|116.06|113.66|116.21|113.81|115.98|113.58|0
1624560000000|2021-06-24 18:40:00|116.13|113.73|116.13|113.73|116.36|113.96|116.06|113.66|0
1624560300000|2021-06-24 18:45:00|116.21|113.81|116.58|114.18|116.66|114.26|115.98|113.58|0
1624560600000|2021-06-24 18:50:00|116.51|114.11|116.43|114.03|116.73|114.33|116.2|113.8|0
1624560900000|2021-06-24 18:55:00|116.5|114.1|116.43|114.03|116.58|114.18|116.28|113.88|0
1624561200000|2021-06-24 19:00:00|116.5|114.1|116.95|114.55|117.03|114.63|116.35|113.95|0
1624561500000|2021-06-24 19:05:00|117.03|114.63|117.03|114.63|117.03|114.63|116.65|114.25|0
1624561800000|2021-06-24 19:10:00|117.1|114.7|116.39|113.99|117.1|114.7|116.35|113.95|0
1624562100000|2021-06-24 19:15:00|116.35|113.95|116.8|114.4|116.95|114.55|116.35|113.95|0
1624562400000|2021-06-24 19:20:00|116.72|114.32|117.25|114.85|117.4|115|116.57|114.17|0
1624562700000|2021-06-24 19:25:00|117.32|114.92|117.47|115.07|117.62|115.22|117.17|114.77|0
1624563000000|2021-06-24 19:30:00|117.55|115.15|117.39|114.99|117.92|115.52|117.24|114.84|0
1624563300000|2021-06-24 19:35:00|117.47|115.07|117.77|115.37|117.85|115.45|117.17|114.77|0
1624563600000|2021-06-24 19:40:00|117.69|115.29|117.09|114.69|117.84|115.44|117.01|114.61|0
1624563900000|2021-06-24 19:45:00|117.13|114.73|117.24|114.84|117.24|114.84|116.86|114.46|0
1624564200000|2021-06-24 19:50:00|116.93|114.53|116.78|114.38|117.27|114.87|116.48|114.08|0
1624564500000|2021-06-24 19:55:00|116.71|114.31|117.31|114.91|117.61|115.21|116.71|114.31|0
1624564800000|2021-06-24 20:00:00|117.16|114.76|117.08|114.68|117.46|115.06|117|114.6|0
1624565100000|2021-06-24 20:05:00|117|114.6|116.63|114.23|117.08|114.68|116.63|114.23|0
1624565400000|2021-06-24 20:10:00|116.55|114.15|116.59|114.19|116.59|114.19|116.44|114.04|0
1624565700000|2021-06-24 20:15:00|116.73|113.93|116.74|113.94|116.78|113.98|116.7|113.9|0
1624566000000|2021-06-24 20:20:00|116.76|113.96|116.67|113.87|116.79|113.99|116.66|113.86|0
1624566300000|2021-06-24 20:25:00|116.61|113.81|116.65|113.85|116.7|113.9|116.59|113.79|0
1624566600000|2021-06-24 20:30:00|116.78|113.98|116.33|113.53|116.86|114.06|116.18|113.38|0
1624566900000|2021-06-24 20:35:00|116.25|113.45|116.18|113.38|116.33|113.53|115.8|113|0
1624567200000|2021-06-24 20:40:00|116.25|113.45|116.03|113.23|116.33|113.53|116.03|113.23|0
1624567500000|2021-06-24 20:45:00|116.1|113.3|116.02|113.22|116.1|113.3|115.95|113.15|0
1624567800000|2021-06-24 20:50:00|115.95|113.15|115.95|113.15|116.02|113.22|115.95|113.15|0
1624568100000|2021-06-24 20:55:00|115.87|113.07|115.64|112.84|116.02|113.22|115.57|112.77|0
1624568400000|2021-06-24 21:00:00|115.63|112.83|115.74|112.94|115.74|112.94|115.63|112.83|0
1624568700000|2021-06-24 21:05:00|115.73|112.93|115.59|112.79|115.73|112.93|115.58|112.78|0
1624569000000|2021-06-24 21:10:00|115.51|112.71|115.62|112.82|115.64|112.84|115.51|112.71|0
1624569300000|2021-06-24 21:15:00|115.63|112.83|115.64|112.84|115.64|112.84|115.62|112.82|0
1624569600000|2021-06-24 21:20:00|115.59|112.79|115.74|112.94|115.81|113.01|115.59|112.79|0
1624569900000|2021-06-24 21:25:00|115.75|112.95|115.72|112.92|115.77|112.97|115.72|112.92|0
1624570200000|2021-06-24 21:30:00|115.77|112.97|115.77|112.97|115.77|112.97|115.72|112.92|0
1624570500000|2021-06-24 21:35:00|115.8|113|115.77|112.97|115.81|113.01|115.77|112.97|0
1624570800000|2021-06-24 21:40:00|115.75|112.95|115.78|112.98|115.81|113.01|115.75|112.95|0
1624571100000|2021-06-24 21:45:00|115.77|112.97|115.75|112.95|115.8|113|115.74|112.94|0
1624571400000|2021-06-24 21:50:00|115.77|112.97|115.64|112.84|115.77|112.97|115.64|112.84|0
1624571700000|2021-06-24 21:55:00|115.67|112.87|115.67|112.87|115.74|112.94|115.56|112.76|0
1624572000000|2021-06-24 22:00:00|115.7|112.9|116.18|113.38|116.26|113.46|115.7|112.9|0
1624572300000|2021-06-24 22:05:00|116.11|113.31|116.18|113.38|116.33|113.53|115.88|113.08|0
1624572600000|2021-06-24 22:10:00|116.25|113.45|116.1|113.3|116.33|113.53|116.03|113.23|0
1624572900000|2021-06-24 22:15:00|116.18|113.38|116.17|113.37|116.25|113.45|116.1|113.3|0
1624573200000|2021-06-24 22:20:00|116.1|113.3|116.17|113.37|116.32|113.52|116.02|113.22|0
1624573500000|2021-06-24 22:25:00|116.1|113.3|115.72|112.92|116.1|113.3|115.72|112.92|0
1624573800000|2021-06-24 22:30:00|115.8|113|115.94|113.14|115.95|113.15|115.72|112.92|0
1624574100000|2021-06-24 22:35:00|116.02|113.22|115.94|113.14|116.02|113.22|115.94|113.14|0
1624574400000|2021-06-24 22:40:00|115.87|113.07|116.02|113.22|116.09|113.29|115.87|113.07|0
1624574700000|2021-06-24 22:45:00|116.05|113.25|116.16|113.36|116.16|113.36|116.01|113.21|0
1624575000000|2021-06-24 22:50:00|116.2|113.4|116.01|113.21|116.24|113.44|115.94|113.14|0
1624575300000|2021-06-24 22:55:00|115.94|113.14|115.86|113.06|115.94|113.14|115.79|112.99|0
1624575600000|2021-06-24 23:00:00|115.79|112.99|116.16|113.36|116.16|113.36|115.79|112.99|0
1624575900000|2021-06-24 23:05:00|116.08|113.28|116.31|113.51|116.53|113.73|116.08|113.28|0
1624576200000|2021-06-24 23:10:00|116.38|113.58|116.23|113.43|116.38|113.58|116.23|113.43|0
1624576500000|2021-06-24 23:15:00|116.34|113.54|116.23|113.43|116.38|113.58|116.23|113.43|0
1624576800000|2021-06-24 23:20:00|116.15|113.35|116.37|113.57|116.38|113.58|116.15|113.35|0
1624577100000|2021-06-24 23:25:00|116.3|113.5|116.37|113.57|116.37|113.57|116.3|113.5|0
1624577400000|2021-06-24 23:30:00|116.45|113.65|116.3|113.5|116.52|113.72|116.22|113.42|0
1624577700000|2021-06-24 23:35:00|116.26|113.46|116.22|113.42|116.3|113.5|116.15|113.35|0
1624578000000|2021-06-24 23:40:00|116.26|113.46|116.37|113.57|116.37|113.57|116.22|113.42|0
1624578300000|2021-06-24 23:45:00|116.29|113.49|115.99|113.19|116.37|113.57|115.92|113.12|0
1624578600000|2021-06-24 23:50:00|116.07|113.27|116.14|113.34|116.21|113.41|115.84|113.04|0
1624578900000|2021-06-24 23:55:00|116.21|113.41|116.36|113.56|116.44|113.64|116.06|113.26|0
1624579200000|2021-06-25 00:00:00|116.29|113.49|116.21|113.41|116.36|113.56|115.91|113.11|0
1624579500000|2021-06-25 00:05:00|116.13|113.33|116.36|113.56|116.43|113.63|116.06|113.26|0
1624579800000|2021-06-25 00:10:00|116.28|113.48|116.51|113.71|116.58|113.78|116.28|113.48|0
1624580100000|2021-06-25 00:15:00|116.43|113.63|116.65|113.85|116.73|113.93|116.43|113.63|0
1624580400000|2021-06-25 00:20:00|116.73|113.93|116.5|113.7|116.73|113.93|116.43|113.63|0
1624580700000|2021-06-25 00:25:00|116.47|113.67|116.12|113.32|116.5|113.7|116.12|113.32|0
1624581000000|2021-06-25 00:30:00|116.2|113.4|116.65|113.85|116.65|113.85|116.2|113.4|0
1624581300000|2021-06-25 00:35:00|116.72|113.92|116.57|113.77|116.72|113.92|116.42|113.62|0
1624581600000|2021-06-25 00:40:00|116.5|113.7|116.57|113.77|116.72|113.92|116.49|113.69|0
1624581900000|2021-06-25 00:45:00|116.61|113.81|116.64|113.84|116.79|113.99|116.49|113.69|0
1624582200000|2021-06-25 00:50:00|116.57|113.77|116.49|113.69|116.64|113.84|116.49|113.69|0
1624582500000|2021-06-25 00:55:00|116.56|113.76|116.34|113.54|116.56|113.76|116.26|113.46|0
1624582800000|2021-06-25 01:00:00|116.26|113.46|116.19|113.39|116.41|113.61|116.11|113.31|0
1624583100000|2021-06-25 01:05:00|116.22|113.42|116.7|113.9|116.77|113.97|116.19|113.39|0
1624583400000|2021-06-25 01:10:00|116.74|113.94|116.62|113.82|116.92|114.12|116.62|113.82|0
1624583700000|2021-06-25 01:15:00|116.69|113.89|116.69|113.89|116.77|113.97|116.54|113.74|0
1624584000000|2021-06-25 01:20:00|116.77|113.97|117.29|114.49|117.37|114.57|116.77|113.97|0
1624584300000|2021-06-25 01:25:00|117.37|114.57|117.37|114.57|117.44|114.64|117.18|114.38|0
1624584600000|2021-06-25 01:30:00|117.4|114.6|116.99|114.19|117.44|114.64|116.99|114.19|0
1624584900000|2021-06-25 01:35:00|116.91|114.11|116.91|114.11|117.06|114.26|116.83|114.03|0
1624585200000|2021-06-25 01:40:00|116.83|114.03|116.68|113.88|116.91|114.11|116.31|113.51|0
1624585500000|2021-06-25 01:45:00|116.76|113.96|116.83|114.03|117.06|114.26|116.72|113.92|0
1624585800000|2021-06-25 01:50:00|116.76|113.96|116.75|113.95|116.9|114.1|116.68|113.88|0
1624586100000|2021-06-25 01:55:00|116.83|114.03|116.75|113.95|116.98|114.18|116.75|113.95|0
1624586400000|2021-06-25 02:00:00|116.72|113.92|116.75|113.95|116.9|114.1|116.68|113.88|0
1624586700000|2021-06-25 02:05:00|116.67|113.87|116.52|113.72|116.82|114.02|116.52|113.72|0
1624587000000|2021-06-25 02:10:00|116.6|113.8|116.6|113.8|116.67|113.87|116.45|113.65|0
1624587300000|2021-06-25 02:15:00|116.52|113.72|116.67|113.87|116.74|113.94|116.52|113.72|0
1624587600000|2021-06-25 02:20:00|116.63|113.83|116.37|113.57|116.63|113.83|116.37|113.57|0
1624587900000|2021-06-25 02:25:00|116.29|113.49|116.29|113.49|116.37|113.57|116.22|113.42|0
1624588200000|2021-06-25 02:30:00|116.25|113.45|116.21|113.41|116.37|113.57|116.14|113.34|0
1624588500000|2021-06-25 02:35:00|116.29|113.49|116.33|113.53|116.36|113.56|116.21|113.41|0
1624588800000|2021-06-25 02:40:00|116.36|113.56|116.51|113.71|116.59|113.79|116.36|113.56|0
1624589100000|2021-06-25 02:45:00|116.43|113.63|116.43|113.63|116.51|113.71|116.36|113.56|0
1624589400000|2021-06-25 02:50:00|116.51|113.71|116.58|113.78|116.58|113.78|116.51|113.71|0
1624589700000|2021-06-25 02:55:00|116.51|113.71|116.35|113.55|116.58|113.78|116.28|113.48|0
1624590000000|2021-06-25 03:00:00|116.28|113.48|116.5|113.7|116.5|113.7|116.2|113.4|0
1624590300000|2021-06-25 03:05:00|116.43|113.63|116.35|113.55|116.43|113.63|116.35|113.55|0
1624590600000|2021-06-25 03:10:00|116.43|113.63|116.31|113.51|116.5|113.7|116.27|113.47|0
1624590900000|2021-06-25 03:15:00|116.35|113.55|116.05|113.25|116.35|113.55|116.05|113.25|0
1624591200000|2021-06-25 03:20:00|116.12|113.32|116.05|113.25|116.12|113.32|116.01|113.21|0
1624591500000|2021-06-25 03:25:00|116.04|113.24|116.04|113.24|116.19|113.39|116.04|113.24|0
1624591800000|2021-06-25 03:30:00|115.97|113.17|116.19|113.39|116.27|113.47|115.97|113.17|0
1624592100000|2021-06-25 03:35:00|116.27|113.47|115.74|112.94|116.27|113.47|115.74|112.94|0
1624592400000|2021-06-25 03:40:00|115.78|112.98|115.52|112.72|115.82|113.02|115.52|112.72|0
1624592700000|2021-06-25 03:45:00|115.59|112.79|115.51|112.71|115.66|112.86|115.51|112.71|0
1624593000000|2021-06-25 03:50:00|115.59|112.79|115.66|112.86|115.66|112.86|115.48|112.68|0
1624593300000|2021-06-25 03:55:00|115.7|112.9|115.58|112.78|115.74|112.94|115.58|112.78|0
1624593600000|2021-06-25 04:00:00|115.51|112.71|115.66|112.86|115.66|112.86|115.51|112.71|0
1624593900000|2021-06-25 04:05:00|115.62|112.82|115.8|113|115.8|113|115.58|112.78|0
1624594200000|2021-06-25 04:10:00|115.84|113.04|115.88|113.08|115.88|113.08|115.8|113|0
1624594500000|2021-06-25 04:15:00|115.92|113.12|115.87|113.07|115.92|113.12|115.8|113|0
1624594800000|2021-06-25 04:20:00|115.8|113|115.8|113|115.87|113.07|115.8|113|0
1624595100000|2021-06-25 04:25:00|115.84|113.04|116.02|113.22|116.02|113.22|115.8|113|0
1624595400000|2021-06-25 04:30:00|116.24|113.44|116.47|113.67|116.47|113.67|116.24|113.44|0
1624595700000|2021-06-25 04:35:00|116.54|113.74|116.54|113.74|116.62|113.82|116.47|113.67|0
1624596000000|2021-06-25 04:40:00|116.5|113.7|116.46|113.66|116.5|113.7|116.39|113.59|0
1624596300000|2021-06-25 04:45:00|116.54|113.74|116.39|113.59|116.54|113.74|116.35|113.55|0
1624596600000|2021-06-25 04:50:00|116.31|113.51|116.38|113.58|116.46|113.66|116.31|113.51|0
1624596900000|2021-06-25 04:55:00|116.46|113.66|116.46|113.66|116.53|113.73|116.31|113.51|0
1624597200000|2021-06-25 05:00:00|116.16|113.36|116.01|113.21|116.31|113.51|116.01|113.21|0
1624597500000|2021-06-25 05:05:00|116.05|113.25|116.15|113.35|116.16|113.36|116.01|113.21|0
1624597800000|2021-06-25 05:10:00|116.08|113.28|116.23|113.43|116.3|113.5|116.08|113.28|0
1624598100000|2021-06-25 05:15:00|116.3|113.5|116.52|113.72|116.6|113.8|116.3|113.5|0
1624598400000|2021-06-25 05:20:00|116.45|113.65|116.45|113.65|116.6|113.8|116.37|113.57|0
1624598700000|2021-06-25 05:25:00|116.52|113.72|116.22|113.42|116.52|113.72|116.22|113.42|0
1624599000000|2021-06-25 05:30:00|116.3|113.5|116.29|113.49|116.44|113.64|116.22|113.42|0
1624599300000|2021-06-25 05:35:00|116.37|113.57|116.52|113.72|116.52|113.72|116.37|113.57|0
1624599600000|2021-06-25 05:40:00|116.44|113.64|116.22|113.42|116.44|113.64|116.22|113.42|0
1624599900000|2021-06-25 05:45:00|116.29|113.49|116.03|113.23|116.29|113.49|115.99|113.19|0
1624600200000|2021-06-25 05:50:00|115.99|113.19|115.99|113.19|116.06|113.26|115.91|113.11|0
1624600500000|2021-06-25 05:55:00|115.91|113.11|115.99|113.19|116.06|113.26|115.76|112.96|0
1624600800000|2021-06-25 06:00:00|115.91|113.11|116.66|113.86|116.66|113.86|115.91|113.11|0
1624601100000|2021-06-25 06:05:00|116.73|113.93|116.65|113.85|116.81|114.01|116.36|113.56|0
1624601400000|2021-06-25 06:10:00|116.58|113.78|116.65|113.85|117.03|114.23|116.58|113.78|0
1624601700000|2021-06-25 06:15:00|116.73|113.93|116.95|114.15|117.1|114.3|116.65|113.85|0
1624602000000|2021-06-25 06:20:00|116.88|114.08|117.02|114.22|117.03|114.23|116.69|113.89|0
1624602300000|2021-06-25 06:25:00|116.99|114.19|117.1|114.3|117.17|114.37|116.99|114.19|0
1624602600000|2021-06-25 06:30:00|117.14|114.34|117.17|114.37|117.29|114.49|117.02|114.22|0
1624602900000|2021-06-25 06:35:00|117.14|114.34|116.94|114.14|117.17|114.37|116.87|114.07|0
1624603200000|2021-06-25 06:40:00|117.02|114.22|117.02|114.22|117.02|114.22|116.72|113.92|0
1624603500000|2021-06-25 06:45:00|117.09|114.29|117.17|114.37|117.24|114.44|116.83|114.03|0
1624603800000|2021-06-25 06:50:00|117.09|114.29|116.94|114.14|117.09|114.29|116.94|114.14|0
1624604100000|2021-06-25 06:55:00|117.01|114.21|117.16|114.36|117.39|114.59|117.01|114.21|0
1624604400000|2021-06-25 07:00:00|117.09|114.29|117.23|114.43|117.46|114.66|117.01|114.21|0
1624604700000|2021-06-25 07:05:00|117.03|114.63|116.96|114.56|117.19|114.79|116.81|114.41|0
1624605000000|2021-06-25 07:10:00|116.88|114.48|117.07|114.67|117.11|114.71|116.81|114.41|0
1624605300000|2021-06-25 07:15:00|117.03|114.63|117.71|115.31|117.71|115.31|117.03|114.63|0
1624605600000|2021-06-25 07:20:00|117.78|115.38|118.01|115.61|118.31|115.91|117.63|115.23|0
1624605900000|2021-06-25 07:25:00|118.16|115.76|117.4|115|118.16|115.76|117.25|114.85|0
1624606200000|2021-06-25 07:30:00|117.44|115.04|117.25|114.85|117.63|115.23|117.02|114.62|0
1624606500000|2021-06-25 07:35:00|117.32|114.92|117.21|114.81|117.55|115.15|117.17|114.77|0
1624606800000|2021-06-25 07:40:00|117.17|114.77|116.94|114.54|117.25|114.85|116.94|114.54|0
1624607100000|2021-06-25 07:45:00|117.02|114.62|116.72|114.32|117.09|114.69|116.72|114.32|0
1624607400000|2021-06-25 07:50:00|116.76|114.36|116.79|114.39|117.06|114.66|116.72|114.32|0
1624607700000|2021-06-25 07:55:00|116.86|114.46|117.01|114.61|117.09|114.69|116.83|114.43|0
1624608000000|2021-06-25 08:00:00|116.94|114.54|117.01|114.61|117.01|114.61|116.86|114.46|0
1624608300000|2021-06-25 08:05:00|117.09|114.69|116.93|114.53|117.61|115.21|116.93|114.53|0
1624608600000|2021-06-25 08:10:00|116.97|114.57|117.01|114.61|117.31|114.91|116.93|114.53|0
1624608900000|2021-06-25 08:15:00|117.08|114.68|116.48|114.08|117.38|114.98|116.4|114|0
1624609200000|2021-06-25 08:20:00|116.52|114.12|116.85|114.45|116.85|114.45|116.4|114|0
1624609500000|2021-06-25 08:25:00|116.78|114.38|116.93|114.53|117.23|114.83|116.78|114.38|0
1624609800000|2021-06-25 08:30:00|116.85|114.45|116.66|114.26|116.93|114.53|116.55|114.15|0
1624610100000|2021-06-25 08:35:00|116.7|114.3|116.85|114.45|116.85|114.45|116.47|114.07|0
1624610400000|2021-06-25 08:40:00|116.89|114.49|116.88|114.48|116.92|114.52|116.77|114.37|0
1624610700000|2021-06-25 08:45:00|116.85|114.45|116.62|114.22|116.92|114.52|116.62|114.22|0
1624611000000|2021-06-25 08:50:00|116.69|114.29|116.62|114.22|116.69|114.29|116.39|113.99|0
1624611300000|2021-06-25 08:55:00|116.69|114.29|116.69|114.29|116.77|114.37|116.54|114.14|0
1624611600000|2021-06-25 09:00:00|116.73|114.33|116.76|114.36|116.91|114.51|116.69|114.29|0
1624611900000|2021-06-25 09:05:00|116.69|114.29|116.84|114.44|116.91|114.51|116.61|114.21|0
1624612200000|2021-06-25 09:10:00|116.87|114.47|116.76|114.36|117.14|114.74|116.76|114.36|0
1624612500000|2021-06-25 09:15:00|116.83|114.43|117.13|114.73|117.13|114.73|116.68|114.28|0
1624612800000|2021-06-25 09:20:00|117.06|114.66|116.75|114.35|117.28|114.88|116.75|114.35|0
1624613100000|2021-06-25 09:25:00|116.79|114.39|116.9|114.5|116.98|114.58|116.75|114.35|0
1624613400000|2021-06-25 09:30:00|116.83|114.43|116.83|114.43|116.98|114.58|116.75|114.35|0
1624613700000|2021-06-25 09:35:00|116.9|114.5|116.6|114.2|116.98|114.58|116.6|114.2|0
1624614000000|2021-06-25 09:40:00|116.64|114.24|116.07|113.67|116.67|114.27|115.85|113.45|0
1624614300000|2021-06-25 09:45:00|116|113.6|116|113.6|116.15|113.75|115.92|113.52|0
1624614600000|2021-06-25 09:50:00|115.96|113.56|115.77|113.37|116.07|113.67|115.62|113.22|0
1624614900000|2021-06-25 09:55:00|115.84|113.44|115.99|113.59|116.14|113.74|115.77|113.37|0
1624615200000|2021-06-25 10:00:00|116.07|113.67|116.36|113.96|116.36|113.96|115.99|113.59|0
1624615500000|2021-06-25 10:05:00|116.29|113.89|116.36|113.96|116.44|114.04|116.21|113.81|0
1624615800000|2021-06-25 10:10:00|116.29|113.89|116.51|114.11|116.59|114.19|116.29|113.89|0
1624616100000|2021-06-25 10:15:00|116.58|114.18|116.55|114.15|116.58|114.18|116.36|113.96|0
1624616400000|2021-06-25 10:20:00|116.58|114.18|116.43|114.03|116.58|114.18|116.21|113.81|0
1624616700000|2021-06-25 10:25:00|116.36|113.96|116.5|114.1|116.73|114.33|116.36|113.96|0
1624617000000|2021-06-25 10:30:00|116.43|114.03|116.28|113.88|116.43|114.03|116.28|113.88|0
1624617300000|2021-06-25 10:35:00|116.2|113.8|115.98|113.58|116.24|113.84|115.9|113.5|0
1624617600000|2021-06-25 10:40:00|116.05|113.65|116.05|113.65|116.27|113.87|116.05|113.65|0
1624617900000|2021-06-25 10:45:00|116.12|113.72|116.05|113.65|116.2|113.8|115.97|113.57|0
1624618200000|2021-06-25 10:50:00|116.09|113.69|116.12|113.72|116.2|113.8|116.05|113.65|0
1624618500000|2021-06-25 10:55:00|116.04|113.64|115.89|113.49|116.12|113.72|115.82|113.42|0
1624618800000|2021-06-25 11:00:00|115.82|113.42|115.82|113.42|115.97|113.57|115.67|113.27|0
1624619100000|2021-06-25 11:05:00|115.89|113.49|115.96|113.56|116.04|113.64|115.82|113.42|0
1624619400000|2021-06-25 11:10:00|115.89|113.49|116.11|113.71|116.19|113.79|115.89|113.49|0
1624619700000|2021-06-25 11:15:00|116.15|113.75|116.11|113.71|116.26|113.86|116.11|113.71|0
1624620000000|2021-06-25 11:20:00|116.03|113.63|115.88|113.48|116.11|113.71|115.88|113.48|0
1624620300000|2021-06-25 11:25:00|115.96|113.56|115.92|113.52|116.03|113.63|115.77|113.37|0
1624620600000|2021-06-25 11:30:00|115.88|113.48|116.18|113.78|116.37|113.97|115.81|113.41|0
1624620900000|2021-06-25 11:35:00|116.25|113.85|116.03|113.63|116.4|114|115.95|113.55|0
1624621200000|2021-06-25 11:40:00|116.1|113.7|116.1|113.7|116.33|113.93|115.95|113.55|0
1624621500000|2021-06-25 11:45:00|116.14|113.74|116.32|113.92|116.4|114|116.14|113.74|0
1624621800000|2021-06-25 11:50:00|116.36|113.96|116.62|114.22|116.62|114.22|116.32|113.92|0
1624622100000|2021-06-25 11:55:00|116.77|114.37|116.77|114.37|117.07|114.67|116.69|114.29|0
1624622400000|2021-06-25 12:00:00|116.69|114.29|116.32|113.92|116.77|114.37|116.32|113.92|0
1624622700000|2021-06-25 12:05:00|116.28|113.88|116.39|113.99|116.39|113.99|116.24|113.84|0
1624623000000|2021-06-25 12:10:00|116.32|113.92|116.46|114.06|116.61|114.21|116.31|113.91|0
1624623300000|2021-06-25 12:15:00|116.43|114.03|116.46|114.06|116.54|114.14|116.39|113.99|0
1624623600000|2021-06-25 12:20:00|116.39|113.99|116.16|113.76|116.46|114.06|116.08|113.68|0
1624623900000|2021-06-25 12:25:00|116.23|113.83|117.51|115.11|117.51|115.11|116.08|113.68|0
1624624200000|2021-06-25 12:30:00|117.47|115.07|115.94|113.54|117.47|115.07|115.57|113.17|0
1624624500000|2021-06-25 12:35:00|115.91|113.51|116.39|113.99|116.39|113.99|115.5|113.1|0
1624624800000|2021-06-25 12:40:00|116.24|113.84|116.09|113.69|116.39|113.99|115.94|113.54|0
1624625100000|2021-06-25 12:45:00|116.24|113.84|116.23|113.83|116.39|113.99|116.09|113.69|0
1624625400000|2021-06-25 12:50:00|116.2|113.8|116.12|113.72|116.31|113.91|115.93|113.53|0
1624625700000|2021-06-25 12:55:00|116.08|113.68|115.93|113.53|116.16|113.76|115.93|113.53|0
1624626000000|2021-06-25 13:00:00|115.97|113.57|115.78|113.38|116.01|113.61|115.78|113.38|0
1624626300000|2021-06-25 13:05:00|115.86|113.46|115.7|113.3|115.86|113.46|115.63|113.23|0
1624626600000|2021-06-25 13:10:00|115.63|113.23|115.63|113.23|115.85|113.45|115.63|113.23|0
1624626900000|2021-06-25 13:15:00|115.55|113.15|115.7|113.3|115.78|113.38|115.55|113.15|0
1624627200000|2021-06-25 13:20:00|115.78|113.38|115.55|113.15|115.85|113.45|115.55|113.15|0
1624627500000|2021-06-25 13:25:00|115.7|113.3|115.77|113.37|115.92|113.52|115.55|113.15|0
1624627800000|2021-06-25 13:30:00|115.4|113|115.99|113.59|116.07|113.67|115.25|112.85|0
1624628100000|2021-06-25 13:35:00|116.07|113.67|115.99|113.59|116.81|114.41|115.99|113.59|0
1624628400000|2021-06-25 13:40:00|115.92|113.52|116.06|113.66|116.29|113.89|115.54|113.14|0
1624628700000|2021-06-25 13:45:00|115.99|113.59|115.76|113.36|116.14|113.74|115.47|113.07|0
1624629000000|2021-06-25 13:50:00|115.84|113.44|115.69|113.29|115.84|113.44|115.47|113.07|0
1624629300000|2021-06-25 13:55:00|115.61|113.21|116.06|113.66|116.73|114.33|115.54|113.14|0
1624629600000|2021-06-25 14:00:00|115.98|113.58|115.53|113.13|116.66|114.26|115.46|113.06|0
1624629900000|2021-06-25 14:05:00|115.61|113.21|115.31|112.91|115.68|113.28|114.94|112.54|0
1624630200000|2021-06-25 14:10:00|115.38|112.98|115.09|112.69|115.68|113.28|115.01|112.61|0
1624630500000|2021-06-25 14:15:00|115.01|112.61|114.64|112.24|115.16|112.76|114.57|112.17|0
1624630800000|2021-06-25 14:20:00|114.71|112.31|114.56|112.16|114.79|112.39|114.56|112.16|0
1624631100000|2021-06-25 14:25:00|114.64|112.24|114.49|112.09|114.64|112.24|114.12|111.72|0
1624631400000|2021-06-25 14:30:00|114.41|112.01|114.56|112.16|114.63|112.23|114.23|111.83|0
1624631700000|2021-06-25 14:35:00|114.49|112.09|115.08|112.68|115.08|112.68|114.49|112.09|0
1624632000000|2021-06-25 14:40:00|115.11|112.71|115.3|112.9|115.3|112.9|114.85|112.45|0
1624632300000|2021-06-25 14:45:00|115.22|112.82|115.15|112.75|115.37|112.97|115.07|112.67|0
1624632600000|2021-06-25 14:50:00|115.22|112.82|115.59|113.19|115.66|113.26|115.07|112.67|0
1624632900000|2021-06-25 14:55:00|115.63|113.23|115.74|113.34|115.81|113.41|115.59|113.19|0
1624633200000|2021-06-25 15:00:00|115.66|113.26|115.66|113.26|115.88|113.48|115.59|113.19|0
1624633500000|2021-06-25 15:05:00|115.59|113.19|115.36|112.96|115.88|113.48|115.36|112.96|0
1624633800000|2021-06-25 15:10:00|115.43|113.03|114.99|112.59|115.51|113.11|114.91|112.51|0
1624634100000|2021-06-25 15:15:00|115.06|112.66|115.06|112.66|115.21|112.81|114.91|112.51|0
1624634400000|2021-06-25 15:20:00|115.13|112.73|114.91|112.51|115.13|112.73|114.62|112.22|0
1624634700000|2021-06-25 15:25:00|114.84|112.44|114.61|112.21|114.91|112.51|114.61|112.21|0
1624635000000|2021-06-25 15:30:00|114.54|112.14|114.46|112.06|114.91|112.51|114.46|112.06|0
1624635300000|2021-06-25 15:35:00|114.54|112.14|114.68|112.28|114.68|112.28|114.46|112.06|0
1624635600000|2021-06-25 15:40:00|114.61|112.21|114.75|112.35|114.83|112.43|114.46|112.06|0
1624635900000|2021-06-25 15:45:00|114.68|112.28|114.83|112.43|114.9|112.5|114.68|112.28|0
1624636200000|2021-06-25 15:50:00|114.9|112.5|114.75|112.35|115.05|112.65|114.75|112.35|0
1624636500000|2021-06-25 15:55:00|114.68|112.28|114.53|112.13|114.68|112.28|114.53|112.13|0
1624636800000|2021-06-25 16:00:00|114.6|112.2|114.67|112.27|114.82|112.42|114.56|112.16|0
1624637100000|2021-06-25 16:05:00|114.75|112.35|114.45|112.05|114.75|112.35|114.45|112.05|0
1624637400000|2021-06-25 16:10:00|114.52|112.12|114.52|112.12|114.74|112.34|114.45|112.05|0
1624637700000|2021-06-25 16:15:00|114.59|112.19|114.45|112.05|114.67|112.27|114.45|112.05|0
1624638000000|2021-06-25 16:20:00|114.37|111.97|114.59|112.19|114.67|112.27|114.37|111.97|0
1624638300000|2021-06-25 16:25:00|114.52|112.12|115.11|112.71|115.18|112.78|114.52|112.12|0
1624638600000|2021-06-25 16:30:00|115.03|112.63|114.74|112.34|115.11|112.71|114.66|112.26|0
1624638900000|2021-06-25 16:35:00|114.81|112.41|114.66|112.26|114.96|112.56|114.66|112.26|0
1624639200000|2021-06-25 16:40:00|114.59|112.19|114.51|112.11|114.66|112.26|114.51|112.11|0
1624639500000|2021-06-25 16:45:00|114.58|112.18|114.73|112.33|114.8|112.4|114.44|112.04|0
1624639800000|2021-06-25 16:50:00|114.77|112.37|114.01|111.61|115.32|112.92|113.21|110.81|0
1624640100000|2021-06-25 16:55:00|113.93|111.53|114.01|111.61|114.23|111.83|113.93|111.53|0
1624640400000|2021-06-25 17:00:00|113.93|111.53|114.23|111.83|114.37|111.97|113.93|111.53|0
1624640700000|2021-06-25 17:05:00|114.15|111.75|114.3|111.9|114.37|111.97|114|111.6|0
1624641000000|2021-06-25 17:10:00|114.22|111.82|114.67|112.27|114.67|112.27|114.22|111.82|0
1624641300000|2021-06-25 17:15:00|114.59|112.19|114.37|111.97|114.59|112.19|114.29|111.89|0
1624641600000|2021-06-25 17:20:00|114.44|112.04|114.37|111.97|114.52|112.12|114.14|111.74|0
1624641900000|2021-06-25 17:25:00|114.44|112.04|114.36|111.96|114.55|112.15|114.29|111.89|0
1624642200000|2021-06-25 17:30:00|114.44|112.04|114.73|112.33|114.88|112.48|114.36|111.96|0
1624642500000|2021-06-25 17:35:00|114.81|112.41|114.88|112.48|114.95|112.55|114.73|112.33|0
1624642800000|2021-06-25 17:40:00|114.95|112.55|114.51|112.11|114.95|112.55|114.51|112.11|0
1624643100000|2021-06-25 17:45:00|114.58|112.18|114.36|111.96|114.58|112.18|114.28|111.88|0
1624643400000|2021-06-25 17:50:00|114.43|112.03|114.06|111.66|114.43|112.03|114.06|111.66|0
1624643700000|2021-06-25 17:55:00|114.02|111.62|114.13|111.73|114.2|111.8|113.91|111.51|0
1624644000000|2021-06-25 18:00:00|114.06|111.66|114.17|111.77|114.42|112.02|114.06|111.66|0
1624644300000|2021-06-25 18:05:00|114.13|111.73|113.98|111.58|114.2|111.8|113.91|111.51|0
1624644600000|2021-06-25 18:10:00|114.05|111.65|113.83|111.43|114.13|111.73|113.76|111.36|0
1624644900000|2021-06-25 18:15:00|113.9|111.5|113.68|111.28|113.98|111.58|113.68|111.28|0
1624645200000|2021-06-25 18:20:00|113.75|111.35|113.64|111.24|113.75|111.35|113.53|111.13|0
1624645500000|2021-06-25 18:25:00|113.68|111.28|113.68|111.28|113.75|111.35|113.6|111.2|0
1624645800000|2021-06-25 18:30:00|113.75|111.35|113.6|111.2|113.9|111.5|113.53|111.13|0
1624646100000|2021-06-25 18:35:00|113.53|111.13|113.38|110.98|113.6|111.2|113.38|110.98|0
1624646400000|2021-06-25 18:40:00|113.53|111.13|113.3|110.9|113.6|111.2|113.08|110.68|0
1624646700000|2021-06-25 18:45:00|113.23|110.83|113.49|111.09|113.6|111.2|113.23|110.83|0
1624647000000|2021-06-25 18:50:00|113.45|111.05|113.23|110.83|113.52|111.12|113.15|110.75|0
1624647300000|2021-06-25 18:55:00|113.19|110.79|113.15|110.75|113.37|110.97|112.93|110.53|0
1624647600000|2021-06-25 19:00:00|113.08|110.68|112.86|110.46|113.22|110.82|112.49|110.09|0
1624647900000|2021-06-25 19:05:00|112.78|110.38|112.49|110.09|112.78|110.38|112.34|109.94|0
1624648200000|2021-06-25 19:10:00|112.42|110.02|113.23|110.83|113.52|111.12|112.42|110.02|0
1624648500000|2021-06-25 19:15:00|113.16|110.76|113.37|110.97|113.37|110.97|112.79|110.39|0
1624648800000|2021-06-25 19:20:00|113.45|111.05|113.59|111.19|113.89|111.49|113.45|111.05|0
1624649100000|2021-06-25 19:25:00|113.66|111.26|113.81|111.41|113.88|111.48|113.52|111.12|0
1624649400000|2021-06-25 19:30:00|113.88|111.48|114.25|111.85|114.25|111.85|113.73|111.33|0
1624649700000|2021-06-25 19:35:00|114.17|111.77|113.8|111.4|114.25|111.85|113.58|111.18|0
1624650000000|2021-06-25 19:40:00|113.73|111.33|114.1|111.7|114.17|111.77|113.36|110.96|0
1624650300000|2021-06-25 19:45:00|114.17|111.77|114.24|111.84|114.24|111.84|113.8|111.4|0
1624650600000|2021-06-25 19:50:00|114.02|111.62|113.8|111.4|114.31|111.91|112.34|109.94|0
1624650900000|2021-06-25 19:55:00|113.73|111.33|114.09|111.69|114.09|111.69|113.14|110.74|0
1624651200000|2021-06-25 20:00:00|114.02|111.62|113.57|111.17|114.02|111.62|113.21|110.81|0
1624651500000|2021-06-25 20:05:00|113.65|111.25|114.23|111.83|114.23|111.83|113.65|111.25|0
1624651800000|2021-06-25 20:10:00|114.31|111.91|113.76|111.36|114.38|111.98|113.65|111.25|0
1624863900000|2021-06-28 07:05:00|112.05|109.65|111.18|108.78|112.13|109.73|111.03|108.63|0
1624864200000|2021-06-28 07:10:00|111.14|108.74|112.18|109.78|112.33|109.93|111.14|108.74|0
1624864500000|2021-06-28 07:15:00|112.11|109.71|112.03|109.63|112.11|109.71|111.82|109.42|0
1624864800000|2021-06-28 07:20:00|112.11|109.71|111.89|109.49|112.11|109.71|111.85|109.45|0
1624865100000|2021-06-28 07:25:00|111.81|109.41|111.96|109.56|112.1|109.7|111.81|109.41|0
1624865400000|2021-06-28 07:30:00|111.99|109.59|111.95|109.55|112.1|109.7|111.74|109.34|0
1624865700000|2021-06-28 07:35:00|111.92|109.52|111.99|109.59|112.17|109.77|111.81|109.41|0
1624866000000|2021-06-28 07:40:00|112.02|109.62|112.39|109.99|112.39|109.99|111.95|109.55|0
1624866300000|2021-06-28 07:45:00|112.42|110.02|112.46|110.06|112.53|110.13|112.09|109.69|0
1624866600000|2021-06-28 07:50:00|112.53|110.13|112.67|110.27|112.67|110.27|112.24|109.84|0
1624866900000|2021-06-28 07:55:00|112.6|110.2|112.74|110.34|112.82|110.42|112.53|110.13|0
1624867200000|2021-06-28 08:00:00|112.78|110.38|112.89|110.49|112.96|110.56|112.52|110.12|0
1624867500000|2021-06-28 08:05:00|112.96|110.56|113.11|110.71|113.25|110.85|112.82|110.42|0
1624867800000|2021-06-28 08:10:00|113.18|110.78|112.81|110.41|113.25|110.85|112.74|110.34|0
1624868100000|2021-06-28 08:15:00|113.03|110.63|113.1|110.7|113.18|110.78|112.81|110.41|0
1624868400000|2021-06-28 08:20:00|113.14|110.74|113.98|111.58|114.05|111.65|113.03|110.63|0
1624868700000|2021-06-28 08:25:00|113.91|111.51|114.13|111.73|114.13|111.73|113.69|111.29|0
1624869000000|2021-06-28 08:30:00|114.05|111.65|113.61|111.21|114.09|111.69|113.61|111.21|0
1624869300000|2021-06-28 08:35:00|113.68|111.28|113.65|111.25|113.75|111.35|113.54|111.14|0
1624869600000|2021-06-28 08:40:00|113.68|111.28|113.64|111.24|113.83|111.43|113.53|111.13|0
1624869900000|2021-06-28 08:45:00|113.68|111.28|113.38|110.98|113.82|111.42|113.31|110.91|0
1624870200000|2021-06-28 08:50:00|113.31|110.91|113.09|110.69|113.46|111.06|113.09|110.69|0
1624870500000|2021-06-28 08:55:00|113.16|110.76|112.79|110.39|113.16|110.76|112.79|110.39|0
1624870800000|2021-06-28 09:00:00|112.83|110.43|112.86|110.46|112.94|110.54|112.57|110.17|0
1624871100000|2021-06-28 09:05:00|112.94|110.54|113.16|110.76|113.23|110.83|112.86|110.46|0
1624871400000|2021-06-28 09:10:00|113.23|110.83|112.72|110.32|113.23|110.83|112.72|110.32|0
1624871700000|2021-06-28 09:15:00|112.79|110.39|112.97|110.57|113.01|110.61|112.79|110.39|0
1624872000000|2021-06-28 09:20:00|112.93|110.53|112.93|110.53|113|110.6|112.78|110.38|0
1624872300000|2021-06-28 09:25:00|113|110.6|112.86|110.46|113.08|110.68|112.75|110.35|0
1624872600000|2021-06-28 09:30:00|112.82|110.42|112.85|110.45|113.22|110.82|112.78|110.38|0
1624872900000|2021-06-28 09:35:00|112.89|110.49|112.92|110.52|113.15|110.75|112.89|110.49|0
1624873200000|2021-06-28 09:40:00|112.96|110.56|112.74|110.34|113.07|110.67|112.7|110.3|0
1624873500000|2021-06-28 09:45:00|112.78|110.38|112.99|110.59|112.99|110.59|112.56|110.16|0
1624873800000|2021-06-28 09:50:00|113.07|110.67|113.36|110.96|113.43|111.03|113.07|110.67|0
1624874100000|2021-06-28 09:55:00|113.32|110.92|112.84|110.44|113.36|110.96|112.84|110.44|0
1624874400000|2021-06-28 10:00:00|112.92|110.52|112.91|110.51|113.06|110.66|112.84|110.44|0
1624874700000|2021-06-28 10:05:00|112.99|110.59|113.21|110.81|113.21|110.81|112.99|110.59|0
1624875000000|2021-06-28 10:10:00|113.2|110.8|113.2|110.8|113.28|110.88|113.06|110.66|0
1624875300000|2021-06-28 10:15:00|113.28|110.88|113.94|111.54|113.94|111.54|113.28|110.88|0
1624875600000|2021-06-28 10:20:00|114.01|111.61|114.01|111.61|114.23|111.83|113.86|111.46|0
1624875900000|2021-06-28 10:25:00|114.04|111.64|113.78|111.38|114.23|111.83|113.71|111.31|0
1624876200000|2021-06-28 10:30:00|113.86|111.46|114|111.6|114.22|111.82|113.78|111.38|0
1624876500000|2021-06-28 10:35:00|114.08|111.68|114|111.6|114.22|111.82|114|111.6|0
1624876800000|2021-06-28 10:40:00|113.93|111.53|113.78|111.38|114.07|111.67|113.71|111.31|0
1624877100000|2021-06-28 10:45:00|113.85|111.45|113.41|111.01|113.85|111.45|113.34|110.94|0
1624877400000|2021-06-28 10:50:00|113.34|110.94|113.26|110.86|113.48|111.08|113.26|110.86|0
1624877700000|2021-06-28 10:55:00|113.33|110.93|113.26|110.86|113.37|110.97|113.11|110.71|0
1624878000000|2021-06-28 11:00:00|113.11|110.71|113.11|110.71|113.4|111|113.04|110.64|0
1624878300000|2021-06-28 11:05:00|112.96|110.56|113.04|110.64|113.11|110.71|112.82|110.42|0
1624878600000|2021-06-28 11:10:00|113|110.6|113.07|110.67|113.11|110.71|112.89|110.49|0
1624878900000|2021-06-28 11:15:00|113.03|110.63|112.74|110.34|113.14|110.74|112.74|110.34|0
1624879200000|2021-06-28 11:20:00|112.81|110.41|112.15|109.75|112.81|110.41|112.01|109.61|0
1624879500000|2021-06-28 11:25:00|112.08|109.68|112.52|110.12|112.59|110.19|112.08|109.68|0
1624879800000|2021-06-28 11:30:00|112.44|110.04|112.44|110.04|112.66|110.26|112.3|109.9|0
1624880100000|2021-06-28 11:35:00|112.48|110.08|112.44|110.04|112.7|110.3|112.29|109.89|0
1624880400000|2021-06-28 11:40:00|112.51|110.11|113.09|110.69|113.09|110.69|112.51|110.11|0
1624880700000|2021-06-28 11:45:00|113.06|110.66|112.65|110.25|113.06|110.66|112.58|110.18|0
1624881000000|2021-06-28 11:50:00|112.62|110.22|112.8|110.4|112.95|110.55|112.58|110.18|0
1624881300000|2021-06-28 11:55:00|112.87|110.47|112.76|110.36|113.31|110.91|112.76|110.36|0
1624881600000|2021-06-28 12:00:00|112.72|110.32|113.16|110.76|113.16|110.76|112.58|110.18|0
1624881900000|2021-06-28 12:05:00|113.09|110.69|113.01|110.61|113.16|110.76|112.87|110.47|0
1624882200000|2021-06-28 12:10:00|113.05|110.65|112.86|110.46|113.08|110.68|112.86|110.46|0
1624882500000|2021-06-28 12:15:00|112.79|110.39|112.93|110.53|112.93|110.53|112.64|110.24|0
1624882800000|2021-06-28 12:20:00|112.86|110.46|112.71|110.31|112.93|110.53|112.57|110.17|0
1624883100000|2021-06-28 12:25:00|112.75|110.35|112.13|109.73|112.86|110.46|112.13|109.73|0
1624883400000|2021-06-28 12:30:00|112.06|109.66|112.2|109.8|112.35|109.95|111.98|109.58|0
1624883700000|2021-06-28 12:35:00|112.27|109.87|111.98|109.58|112.27|109.87|111.69|109.29|0
1624884000000|2021-06-28 12:40:00|111.95|109.55|111.98|109.58|112.12|109.72|111.83|109.43|0
1624884300000|2021-06-28 12:45:00|112.05|109.65|111.98|109.58|112.12|109.72|111.9|109.5|0
1624884600000|2021-06-28 12:50:00|111.9|109.5|111.76|109.36|112.05|109.65|111.76|109.36|0
1624884900000|2021-06-28 12:55:00|111.68|109.28|111.39|108.99|111.68|109.28|111.32|108.92|0
1624885200000|2021-06-28 13:00:00|111.46|109.06|111.54|109.14|111.68|109.28|111.46|109.06|0
1624885500000|2021-06-28 13:05:00|111.57|109.17|111.53|109.13|111.64|109.24|111.46|109.06|0
1624885800000|2021-06-28 13:10:00|111.57|109.17|111.39|108.99|111.61|109.21|111.24|108.84|0
1624886100000|2021-06-28 13:15:00|111.31|108.91|111.28|108.88|111.53|109.13|111.24|108.84|0
1624886400000|2021-06-28 13:20:00|111.31|108.91|111.31|108.91|111.38|108.98|111.02|108.62|0
1624886700000|2021-06-28 13:25:00|111.38|108.98|111.67|109.27|111.74|109.34|111.31|108.91|0
1624887000000|2021-06-28 13:30:00|111.74|109.34|111.96|109.56|112.1|109.7|111.52|109.12|0
1624887300000|2021-06-28 13:35:00|111.89|109.49|112.9|110.5|112.98|110.58|111.74|109.34|0
1624887600000|2021-06-28 13:40:00|112.94|110.54|113.2|110.8|114.24|111.84|112.62|110.22|0
1624887900000|2021-06-28 13:45:00|113.06|110.66|113.79|111.39|114.46|112.06|113.06|110.66|0
1624888200000|2021-06-28 13:50:00|113.86|111.46|113.27|110.87|114.31|111.91|113.13|110.73|0
1624888500000|2021-06-28 13:55:00|113.2|110.8|112.54|110.14|113.35|110.95|112.47|110.07|0
1624888800000|2021-06-28 14:00:00|112.47|110.07|113.16|110.76|113.27|110.87|112.17|109.77|0
1624889100000|2021-06-28 14:05:00|113.2|110.8|113.12|110.72|113.49|111.09|112.97|110.57|0
1624889400000|2021-06-28 14:10:00|113.05|110.65|112.9|110.5|113.19|110.79|112.68|110.28|0
1624889700000|2021-06-28 14:15:00|112.97|110.57|112.53|110.13|113.38|110.98|112.39|109.99|0
1624890000000|2021-06-28 14:20:00|112.46|110.06|112.75|110.35|113.12|110.72|112.46|110.06|0
1624890300000|2021-06-28 14:25:00|112.82|110.42|112.6|110.2|112.89|110.49|112.53|110.13|0
1624890600000|2021-06-28 14:30:00|112.67|110.27|112.42|110.02|112.89|110.49|112.38|109.98|0
1624890900000|2021-06-28 14:35:00|112.45|110.05|113.18|110.78|113.26|110.86|112.38|109.98|0
1624891200000|2021-06-28 14:40:00|113.15|110.75|113.18|110.78|113.33|110.93|112.89|110.49|0
1624891500000|2021-06-28 14:45:00|113.14|110.74|113.03|110.63|113.36|110.96|112.81|110.41|0
1624891800000|2021-06-28 14:50:00|112.96|110.56|112.23|109.83|112.96|110.56|112.01|109.61|0
1624892100000|2021-06-28 14:55:00|112.3|109.9|113.1|110.7|113.1|110.7|112.3|109.9|0
1624892400000|2021-06-28 15:00:00|113.03|110.63|112.66|110.26|113.47|111.07|112.66|110.26|0
1624892700000|2021-06-28 15:05:00|112.59|110.19|112.73|110.33|112.8|110.4|112.22|109.82|0
1624893000000|2021-06-28 15:10:00|112.88|110.48|113.17|110.77|113.17|110.77|112.73|110.33|0
1624893300000|2021-06-28 15:15:00|113.02|110.62|113.39|110.99|113.39|110.99|113.02|110.62|0
1624893600000|2021-06-28 15:20:00|113.31|110.91|113.53|111.13|113.61|111.21|113.17|110.77|0
1624893900000|2021-06-28 15:25:00|113.61|111.21|113.82|111.42|113.9|111.5|113.38|110.98|0
1624894200000|2021-06-28 15:30:00|113.75|111.35|113.75|111.35|114.05|111.65|113.68|111.28|0
1624894500000|2021-06-28 15:35:00|113.82|111.42|114.23|111.83|114.45|112.05|112.87|110.47|0
1624894800000|2021-06-28 15:40:00|114.3|111.9|113.86|111.46|114.45|112.05|113.86|111.46|0
1624895100000|2021-06-28 15:45:00|113.93|111.53|113.82|111.42|114.08|111.68|113.82|111.42|0
1624895400000|2021-06-28 15:50:00|113.86|111.46|113.78|111.38|113.86|111.46|113.63|111.23|0
1624895700000|2021-06-28 15:55:00|113.71|111.31|113.56|111.16|113.71|111.31|113.49|111.09|0
1624896000000|2021-06-28 16:00:00|113.63|111.23|113.41|111.01|113.71|111.31|113.34|110.94|0
1624896300000|2021-06-28 16:05:00|113.34|110.94|113.41|111.01|113.56|111.16|113.34|110.94|0
1624896600000|2021-06-28 16:10:00|113.48|111.08|113.48|111.08|113.55|111.15|113.26|110.86|0
1624896900000|2021-06-28 16:15:00|113.55|111.15|113.7|111.3|113.92|111.52|113.48|111.08|0
1624897200000|2021-06-28 16:20:00|113.77|111.37|113.77|111.37|114.06|111.66|113.77|111.37|0
1624897500000|2021-06-28 16:25:00|113.84|111.44|114.06|111.66|114.21|111.81|113.62|111.22|0
1624897800000|2021-06-28 16:30:00|114.14|111.74|113.99|111.59|114.43|112.03|113.99|111.59|0
1624898100000|2021-06-28 16:35:00|114.02|111.62|114.35|111.95|114.35|111.95|113.91|111.51|0
1624898400000|2021-06-28 16:40:00|114.43|112.03|114.28|111.88|114.43|112.03|114.2|111.8|0
1624898700000|2021-06-28 16:45:00|114.35|111.95|114.13|111.73|114.5|112.1|114.13|111.73|0
1624899000000|2021-06-28 16:50:00|114.2|111.8|114.27|111.87|114.31|111.91|114.05|111.65|0
1624899300000|2021-06-28 16:55:00|114.35|111.95|114.64|112.24|114.64|112.24|114.27|111.87|0
1624899600000|2021-06-28 17:00:00|114.68|112.28|114.86|112.46|114.93|112.53|114.49|112.09|0
1624899900000|2021-06-28 17:05:00|114.79|112.39|115.01|112.61|115.01|112.61|114.49|112.09|0
1624900200000|2021-06-28 17:10:00|114.93|112.53|115.23|112.83|115.38|112.98|114.93|112.53|0
1624900500000|2021-06-28 17:15:00|115.38|112.98|115.15|112.75|115.38|112.98|115.15|112.75|0
1624900800000|2021-06-28 17:20:00|115.08|112.68|115|112.6|115.08|112.68|114.63|112.23|0
1624901100000|2021-06-28 17:25:00|114.93|112.53|115.26|112.86|115.37|112.97|114.93|112.53|0
1624901400000|2021-06-28 17:30:00|115.3|112.9|115.07|112.67|115.37|112.97|114.92|112.52|0
1624901700000|2021-06-28 17:35:00|115|112.6|114.77|112.37|115|112.6|114.55|112.15|0
1624902000000|2021-06-28 17:40:00|114.85|112.45|114.4|112|114.85|112.45|114.4|112|0
1624902300000|2021-06-28 17:45:00|114.33|111.93|113.96|111.56|114.4|112|113.96|111.56|0
1624902600000|2021-06-28 17:50:00|113.88|111.48|113.88|111.48|114.03|111.63|113.74|111.34|0
1624902900000|2021-06-28 17:55:00|113.95|111.55|113.66|111.26|114.1|111.7|113.59|111.19|0
1624903200000|2021-06-28 18:00:00|113.73|111.33|113.22|110.82|113.73|111.33|112.92|110.52|0
1624903500000|2021-06-28 18:05:00|113.29|110.89|113.18|110.78|113.44|111.04|113.07|110.67|0
1624903800000|2021-06-28 18:10:00|113.14|110.74|113.21|110.81|113.29|110.89|113.07|110.67|0
1624904100000|2021-06-28 18:15:00|113.14|110.74|113.06|110.66|113.14|110.74|112.96|110.56|0
1624904400000|2021-06-28 18:20:00|112.99|110.59|112.92|110.52|113.14|110.74|112.92|110.52|0
1624904700000|2021-06-28 18:25:00|112.99|110.59|112.99|110.59|113.21|110.81|112.99|110.59|0
1624905000000|2021-06-28 18:30:00|112.91|110.51|112.84|110.44|112.99|110.59|112.77|110.37|0
1624905300000|2021-06-28 18:35:00|112.91|110.51|112.69|110.29|113.06|110.66|112.69|110.29|0
1624905600000|2021-06-28 18:40:00|112.76|110.36|112.83|110.43|112.84|110.44|112.47|110.07|0
1624905900000|2021-06-28 18:45:00|112.76|110.36|112.69|110.29|112.91|110.51|112.61|110.21|0
1624906200000|2021-06-28 18:50:00|112.65|110.25|112.47|110.07|112.69|110.29|112.32|109.92|0
1624906500000|2021-06-28 18:55:00|112.39|109.99|112.39|109.99|112.54|110.14|112.25|109.85|0
1624906800000|2021-06-28 19:00:00|112.25|109.85|111.88|109.48|112.39|109.99|111.81|109.41|0
1624907100000|2021-06-28 19:05:00|111.81|109.41|112.31|109.91|112.31|109.91|111.81|109.41|0
1624907400000|2021-06-28 19:10:00|112.24|109.84|112.17|109.77|112.82|110.42|112.17|109.77|0
1624907700000|2021-06-28 19:15:00|112.24|109.84|111.87|109.47|112.39|109.99|111.8|109.4|0
1624908000000|2021-06-28 19:20:00|111.95|109.55|111.66|109.26|112.02|109.62|111.66|109.26|0
1624908300000|2021-06-28 19:25:00|111.69|109.29|111.58|109.18|111.73|109.33|111.36|108.96|0
1624908600000|2021-06-28 19:30:00|111.51|109.11|111.29|108.89|111.58|109.18|111.15|108.75|0
1624908900000|2021-06-28 19:35:00|111.36|108.96|111.22|108.82|111.43|109.03|111.14|108.74|0
1624909200000|2021-06-28 19:40:00|111.14|108.74|111.21|108.81|111.29|108.89|111.07|108.67|0
1624909500000|2021-06-28 19:45:00|111.29|108.89|111.5|109.1|111.79|109.39|111.29|108.89|0
1624909800000|2021-06-28 19:50:00|111.43|109.03|111.53|109.13|112.53|110.13|110.28|107.88|0
1624910100000|2021-06-28 19:55:00|111.6|109.2|111.46|109.06|111.75|109.35|111.46|109.06|0
1624910400000|2021-06-28 20:00:00|111.67|109.27|111.96|109.56|112.03|109.63|111.67|109.27|0
1624910700000|2021-06-28 20:05:00|112.03|109.63|111.81|109.41|112.1|109.7|111.81|109.41|0
1624911000000|2021-06-28 20:10:00|111.74|109.34|111.56|109.16|111.74|109.34|111.56|109.16|0
1624911300000|2021-06-28 20:15:00|111.83|109.03|111.83|109.03|111.9|109.1|111.69|108.89|0
1624911600000|2021-06-28 20:20:00|111.76|108.96|111.68|108.88|111.83|109.03|111.68|108.88|0
1624911900000|2021-06-28 20:25:00|111.76|108.96|111.83|109.03|111.83|109.03|111.68|108.88|0
1624912200000|2021-06-28 20:30:00|111.75|108.95|111.68|108.88|111.83|109.03|111.61|108.81|0
1624912500000|2021-06-28 20:35:00|111.61|108.81|111.39|108.59|111.61|108.81|111.39|108.59|0
1624912800000|2021-06-28 20:40:00|111.46|108.66|111.46|108.66|111.61|108.81|111.39|108.59|0
1624913100000|2021-06-28 20:45:00|111.53|108.73|111.67|108.87|111.67|108.87|111.46|108.66|0
1624913400000|2021-06-28 20:50:00|111.6|108.8|111.67|108.87|111.89|109.09|111.6|108.8|0
1624913700000|2021-06-28 20:55:00|111.6|108.8|111.53|108.73|111.67|108.87|111.46|108.66|0
1624914000000|2021-06-28 21:00:00|111.57|108.77|111.57|108.77|111.57|108.77|111.54|108.74|0
1624914300000|2021-06-28 21:05:00|111.59|108.79|111.59|108.79|111.6|108.8|111.56|108.76|0
1624914600000|2021-06-28 21:10:00|111.6|108.8|111.5|108.7|111.6|108.8|111.44|108.64|0
1624914900000|2021-06-28 21:15:00|111.53|108.73|111.51|108.71|111.53|108.73|111.47|108.67|0
1624915200000|2021-06-28 21:20:00|111.5|108.7|111.5|108.7|111.51|108.71|111.5|108.7|0
1624915500000|2021-06-28 21:25:00|111.48|108.68|111.47|108.67|111.49|108.69|111.47|108.67|0
1624915800000|2021-06-28 21:30:00|111.49|108.69|111.48|108.68|111.5|108.7|111.47|108.67|0
1624916100000|2021-06-28 21:35:00|111.5|108.7|111.47|108.67|111.5|108.7|111.46|108.66|0
1624916400000|2021-06-28 21:40:00|111.44|108.64|111.45|108.65|111.45|108.65|111.41|108.61|0
1624916700000|2021-06-28 21:45:00|111.51|108.71|111.52|108.72|111.54|108.74|111.49|108.69|0
1624917000000|2021-06-28 21:50:00|111.5|108.7|111.51|108.71|111.52|108.72|111.5|108.7|0
1624917300000|2021-06-28 21:55:00|111.53|108.73|111.51|108.71|111.54|108.74|111.51|108.71|0
1624917600000|2021-06-28 22:00:00|111.79|108.99|112.4|109.6|112.62|109.82|111.79|108.99|0
1624917900000|2021-06-28 22:05:00|112.37|109.57|112.62|109.82|112.62|109.82|112.33|109.53|0
1624918200000|2021-06-28 22:10:00|112.55|109.75|112.47|109.67|112.62|109.82|112.4|109.6|0
1624918500000|2021-06-28 22:15:00|112.4|109.6|112.4|109.6|112.47|109.67|112.4|109.6|0
1624918800000|2021-06-28 22:20:00|112.32|109.52|112.54|109.74|112.54|109.74|112.32|109.52|0
1624919100000|2021-06-28 22:25:00|112.47|109.67|112.54|109.74|112.54|109.74|112.47|109.67|0
1624919400000|2021-06-28 22:30:00|112.61|109.81|112.46|109.66|112.61|109.81|112.46|109.66|0
1624919700000|2021-06-28 22:35:00|112.32|109.52|112.46|109.66|112.46|109.66|112.32|109.52|0
1624920000000|2021-06-28 22:40:00|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1624920300000|2021-06-28 22:45:00|112.35|109.55|112.46|109.66|112.46|109.66|112.31|109.51|0
1624920600000|2021-06-28 22:50:00|112.53|109.73|112.53|109.73|112.6|109.8|112.46|109.66|0
1624920900000|2021-06-28 22:55:00|112.6|109.8|112.53|109.73|112.64|109.84|112.53|109.73|0
1624921200000|2021-06-28 23:00:00|112.45|109.65|112.49|109.69|112.67|109.87|112.45|109.65|0
1624921500000|2021-06-28 23:05:00|112.52|109.72|112.59|109.79|112.67|109.87|112.52|109.72|0
1624921800000|2021-06-28 23:10:00|112.52|109.72|112.45|109.65|112.52|109.72|112.38|109.58|0
1624922100000|2021-06-28 23:15:00|112.52|109.72|112.3|109.5|112.52|109.72|112.3|109.5|0
1624922400000|2021-06-28 23:20:00|112.37|109.57|112.3|109.5|112.37|109.57|112.23|109.43|0
1624922700000|2021-06-28 23:25:00|112.37|109.57|112.51|109.71|112.51|109.71|112.3|109.5|0
1624923000000|2021-06-28 23:30:00|112.55|109.75|112.51|109.71|112.66|109.86|112.44|109.64|0
1624923300000|2021-06-28 23:35:00|112.58|109.78|112.58|109.78|112.66|109.86|112.58|109.78|0
1624923600000|2021-06-28 23:40:00|112.66|109.86|112.65|109.85|112.69|109.89|112.51|109.71|0
1624923900000|2021-06-28 23:45:00|112.73|109.93|112.51|109.71|112.8|110|112.51|109.71|0
1624924200000|2021-06-28 23:50:00|112.58|109.78|112.65|109.85|112.72|109.92|112.51|109.71|0
1624924500000|2021-06-28 23:55:00|112.69|109.89|112.57|109.77|112.72|109.92|112.57|109.77|0
1624924800000|2021-06-29 00:00:00|112.65|109.85|113.3|110.5|113.45|110.65|112.57|109.77|0
1624925100000|2021-06-29 00:05:00|113.34|110.54|113.23|110.43|113.45|110.65|113.08|110.28|0
1624925400000|2021-06-29 00:10:00|113.22|110.42|113|110.2|113.22|110.42|113|110.2|0
1624925700000|2021-06-29 00:15:00|113.08|110.28|113.04|110.24|113.15|110.35|113|110.2|0
1624926000000|2021-06-29 00:20:00|113.08|110.28|113.07|110.27|113.08|110.28|112.93|110.13|0
1624926300000|2021-06-29 00:25:00|113|110.2|112.78|109.98|113.15|110.35|112.78|109.98|0
1624926600000|2021-06-29 00:30:00|112.85|110.05|112.92|110.12|112.93|110.13|112.63|109.83|0
1624926900000|2021-06-29 00:35:00|112.89|110.09|113.14|110.34|113.14|110.34|112.85|110.05|0
1624927200000|2021-06-29 00:40:00|113.07|110.27|113.07|110.27|113.14|110.34|112.99|110.19|0
1624927500000|2021-06-29 00:45:00|113.14|110.34|113.14|110.34|113.14|110.34|112.99|110.19|0
1624927800000|2021-06-29 00:50:00|113.06|110.26|113.06|110.26|113.14|110.34|113.06|110.26|0
1624928100000|2021-06-29 00:55:00|113.13|110.33|113.13|110.33|113.21|110.41|113.06|110.26|0
1624928400000|2021-06-29 01:00:00|113.17|110.37|113.13|110.33|113.21|110.41|113.13|110.33|0
1624928700000|2021-06-29 01:05:00|113.2|110.4|113.2|110.4|113.2|110.4|113.13|110.33|0
1624929000000|2021-06-29 01:10:00|113.35|110.55|113.56|110.76|113.64|110.84|113.35|110.55|0
1624929300000|2021-06-29 01:15:00|113.64|110.84|113.05|110.25|113.64|110.84|112.98|110.18|0
1624929600000|2021-06-29 01:20:00|112.98|110.18|113.05|110.25|113.2|110.4|112.98|110.18|0
1624929900000|2021-06-29 01:25:00|113.09|110.29|112.98|110.18|113.19|110.39|112.9|110.1|0
1624930200000|2021-06-29 01:30:00|113.05|110.25|113.41|110.61|113.41|110.61|113.05|110.25|0
1624930500000|2021-06-29 01:35:00|113.38|110.58|113.34|110.54|113.7|110.9|113.34|110.54|0
1624930800000|2021-06-29 01:40:00|113.41|110.61|113.63|110.83|113.77|110.97|113.41|110.61|0
1624931100000|2021-06-29 01:45:00|113.66|110.86|114.06|111.26|114.14|111.34|113.55|110.75|0
1624931400000|2021-06-29 01:50:00|114.1|111.3|113.84|111.04|114.21|111.41|113.69|110.89|0
1624931700000|2021-06-29 01:55:00|113.81|111.01|113.58|110.78|113.91|111.11|113.58|110.78|0
1624932000000|2021-06-29 02:00:00|113.62|110.82|113.62|110.82|113.69|110.89|113.55|110.75|0
1624932300000|2021-06-29 02:05:00|113.54|110.74|113.62|110.82|113.76|110.96|113.54|110.74|0
1624932600000|2021-06-29 02:10:00|113.61|110.81|113.61|110.81|113.69|110.89|113.54|110.74|0
1624932900000|2021-06-29 02:15:00|113.69|110.89|113.72|110.92|113.91|111.11|113.68|110.88|0
1624933200000|2021-06-29 02:20:00|113.76|110.96|113.68|110.88|113.76|110.96|113.61|110.81|0
1624933500000|2021-06-29 02:25:00|112.68|109.88|112.68|109.88|112.75|109.95|112.6|109.8|0
1624933800000|2021-06-29 02:30:00|112.75|109.95|112.89|110.09|112.89|110.09|112.53|109.73|0
1624934100000|2021-06-29 02:35:00|112.82|110.02|112.75|109.95|112.86|110.06|112.71|109.91|0
1624934400000|2021-06-29 02:40:00|112.82|110.02|112.67|109.87|112.82|110.02|112.6|109.8|0
1624934700000|2021-06-29 02:45:00|112.74|109.94|112.52|109.72|112.74|109.94|112.52|109.72|0
1624935000000|2021-06-29 02:50:00|112.6|109.8|112.59|109.79|112.67|109.87|112.52|109.72|0
1624935300000|2021-06-29 02:55:00|112.56|109.76|112.56|109.76|112.59|109.79|112.52|109.72|0
1624935600000|2021-06-29 03:00:00|112.52|109.72|112.66|109.86|112.66|109.86|112.52|109.72|0
1624935900000|2021-06-29 03:05:00|112.74|109.94|112.81|110.01|112.85|110.05|112.73|109.93|0
1624936200000|2021-06-29 03:10:00|112.84|110.04|112.66|109.86|112.88|110.08|112.66|109.86|0
1624936500000|2021-06-29 03:15:00|112.73|109.93|112.66|109.86|112.73|109.93|112.62|109.82|0
1624936800000|2021-06-29 03:20:00|112.73|109.93|112.62|109.82|112.73|109.93|112.62|109.82|0
1624937100000|2021-06-29 03:25:00|112.66|109.86|112.65|109.85|112.73|109.93|112.58|109.78|0
1624937400000|2021-06-29 03:30:00|112.73|109.93|112.58|109.78|112.73|109.93|112.58|109.78|0
1624937700000|2021-06-29 03:35:00|112.65|109.85|112.72|109.92|112.72|109.92|112.58|109.78|0
1624938000000|2021-06-29 03:40:00|112.65|109.85|112.72|109.92|112.72|109.92|112.65|109.85|0
1624938300000|2021-06-29 03:45:00|112.65|109.85|112.5|109.7|112.72|109.92|112.5|109.7|0
1624938600000|2021-06-29 03:50:00|112.57|109.77|112.64|109.84|112.64|109.84|112.5|109.7|0
1624938900000|2021-06-29 03:55:00|112.72|109.92|112.5|109.7|112.72|109.92|112.5|109.7|0
1624939200000|2021-06-29 04:00:00|112.57|109.77|112.42|109.62|112.64|109.84|112.42|109.62|0
1624939500000|2021-06-29 04:05:00|112.49|109.69|112.35|109.55|112.49|109.69|112.35|109.55|0
1624939800000|2021-06-29 04:10:00|112.38|109.58|112.27|109.47|112.38|109.58|112.2|109.4|0
1624940100000|2021-06-29 04:15:00|112.2|109.4|112.05|109.25|112.2|109.4|112.02|109.22|0
1624940400000|2021-06-29 04:20:00|112.12|109.32|112.19|109.39|112.19|109.39|112.05|109.25|0
1624940700000|2021-06-29 04:25:00|112.27|109.47|112.41|109.61|112.48|109.68|112.27|109.47|0
1624941000000|2021-06-29 04:30:00|112.48|109.68|112.41|109.61|112.56|109.76|112.34|109.54|0
1624941300000|2021-06-29 04:35:00|112.48|109.68|112.33|109.53|112.48|109.68|112.33|109.53|0
1624941600000|2021-06-29 04:40:00|112.26|109.46|112.19|109.39|112.26|109.46|112.19|109.39|0
1624941900000|2021-06-29 04:45:00|112.11|109.31|112.18|109.38|112.26|109.46|112.04|109.24|0
1624942200000|2021-06-29 04:50:00|112.11|109.31|112.11|109.31|112.11|109.31|112.04|109.24|0
1624942500000|2021-06-29 04:55:00|112.08|109.28|112.07|109.27|112.18|109.38|112.04|109.24|0
1624942800000|2021-06-29 05:00:00|112.11|109.31|112.03|109.23|112.11|109.31|111.96|109.16|0
1624943100000|2021-06-29 05:05:00|112.11|109.31|112.1|109.3|112.25|109.45|112.1|109.3|0
1624943400000|2021-06-29 05:10:00|112.03|109.23|111.96|109.16|112.03|109.23|111.89|109.09|0
1624943700000|2021-06-29 05:15:00|111.88|109.08|112.1|109.3|112.17|109.37|111.88|109.08|0
1624944000000|2021-06-29 05:20:00|112.17|109.37|112.32|109.52|112.54|109.74|112.17|109.37|0
1624944300000|2021-06-29 05:25:00|112.35|109.55|112.31|109.51|112.39|109.59|112.24|109.44|0
1624944600000|2021-06-29 05:30:00|112.24|109.44|111.88|109.08|112.31|109.51|111.7|108.9|0
1624944900000|2021-06-29 05:35:00|111.8|109|111.87|109.07|112.02|109.22|111.8|109|0
1624945200000|2021-06-29 05:40:00|111.84|109.04|111.66|108.86|111.87|109.07|111.58|108.78|0
1624945500000|2021-06-29 05:45:00|111.58|108.78|111.73|108.93|111.8|109|111.58|108.78|0
1624945800000|2021-06-29 05:50:00|111.69|108.89|111.43|108.63|111.8|109|111.43|108.63|0
1624946100000|2021-06-29 05:55:00|111.36|108.56|111.22|108.42|111.43|108.63|111.22|108.42|0
1624946400000|2021-06-29 06:00:00|111.29|108.49|111.43|108.63|111.65|108.85|111.22|108.42|0
1624946700000|2021-06-29 06:05:00|111.36|108.56|111.5|108.7|111.57|108.77|111.29|108.49|0
1624947000000|2021-06-29 06:10:00|111.47|108.67|111.43|108.63|111.5|108.7|111.35|108.55|0
1624947300000|2021-06-29 06:15:00|111.5|108.7|111.42|108.62|111.57|108.77|111.42|108.62|0
1624947600000|2021-06-29 06:20:00|111.35|108.55|111.57|108.77|111.57|108.77|111.35|108.55|0
1624947900000|2021-06-29 06:25:00|111.49|108.69|111.42|108.62|111.49|108.69|111.35|108.55|0
1624948200000|2021-06-29 06:30:00|111.35|108.55|111.56|108.76|111.56|108.76|111.2|108.4|0
1624948500000|2021-06-29 06:35:00|111.42|108.62|111.42|108.62|111.56|108.76|111.42|108.62|0
1624948800000|2021-06-29 06:40:00|111.49|108.69|111.63|108.83|111.63|108.83|111.42|108.62|0
1624949100000|2021-06-29 06:45:00|111.56|108.76|111.63|108.83|111.7|108.9|111.27|108.47|0
1624949400000|2021-06-29 06:50:00|111.59|108.79|111.63|108.83|111.7|108.9|111.56|108.76|0
1624949700000|2021-06-29 06:55:00|111.7|108.9|111.99|109.19|112.13|109.33|111.63|108.83|0
1624950000000|2021-06-29 07:00:00|111.92|109.12|110.87|108.07|112.06|109.26|110.83|108.03|0
1624950300000|2021-06-29 07:05:00|110.56|108.16|110.73|108.33|111.41|109.01|109.84|107.44|0
1624950600000|2021-06-29 07:10:00|110.65|108.25|110.51|108.11|110.98|108.58|110.44|108.04|0
1624950900000|2021-06-29 07:15:00|110.44|108.04|110.79|108.39|110.79|108.39|110.26|107.86|0
1624951200000|2021-06-29 07:20:00|110.72|108.32|110.58|108.18|110.79|108.39|110.29|107.89|0
1624951500000|2021-06-29 07:25:00|110.65|108.25|110.86|108.46|110.93|108.53|110.5|108.1|0
1624951800000|2021-06-29 07:30:00|110.79|108.39|110.97|108.57|111.08|108.68|110.57|108.17|0
1624952100000|2021-06-29 07:35:00|110.93|108.53|110.86|108.46|111.15|108.75|110.79|108.39|0
1624952400000|2021-06-29 07:40:00|110.93|108.53|110.93|108.53|111.15|108.75|110.79|108.39|0
1624952700000|2021-06-29 07:45:00|110.86|108.46|110.93|108.53|111|108.6|110.71|108.31|0
1624953000000|2021-06-29 07:50:00|111|108.6|111|108.6|111.07|108.67|110.93|108.53|0
1624953300000|2021-06-29 07:55:00|110.96|108.56|110.85|108.45|111|108.6|110.71|108.31|0
1624953600000|2021-06-29 08:00:00|110.78|108.38|111.21|108.81|111.21|108.81|110.71|108.31|0
1624953900000|2021-06-29 08:05:00|111.14|108.74|110.78|108.38|111.21|108.81|110.67|108.27|0
1624954200000|2021-06-29 08:10:00|110.74|108.34|111.03|108.63|111.03|108.63|110.42|108.02|0
1624954500000|2021-06-29 08:15:00|111.06|108.66|111.13|108.73|111.35|108.95|110.92|108.52|0
1624954800000|2021-06-29 08:20:00|111.06|108.66|111.06|108.66|111.13|108.73|110.7|108.3|0
1624955100000|2021-06-29 08:25:00|111.09|108.69|111.63|109.23|111.63|109.23|111.06|108.66|0
1624955400000|2021-06-29 08:30:00|111.71|109.31|111.49|109.09|111.78|109.38|111.41|109.01|0
1624955700000|2021-06-29 08:35:00|111.56|109.16|111.7|109.3|111.92|109.52|111.41|109.01|0
1624956000000|2021-06-29 08:40:00|111.77|109.37|112.14|109.74|112.21|109.81|111.77|109.37|0
1624956300000|2021-06-29 08:45:00|112.21|109.81|111.7|109.3|112.28|109.88|111.7|109.3|0
1624956600000|2021-06-29 08:50:00|111.63|109.23|111.7|109.3|111.91|109.51|111.55|109.15|0
1624956900000|2021-06-29 08:55:00|111.66|109.26|111.66|109.26|111.91|109.51|111.59|109.19|0
1624957200000|2021-06-29 09:00:00|111.69|109.29|111.55|109.15|111.73|109.33|111.48|109.08|0
1624957500000|2021-06-29 09:05:00|111.47|109.07|111.4|109|111.58|109.18|111.26|108.86|0
1624957800000|2021-06-29 09:10:00|111.37|108.97|111.33|108.93|111.54|109.14|111.25|108.85|0
1624958100000|2021-06-29 09:15:00|111.4|109|111.25|108.85|111.47|109.07|111.25|108.85|0
1624958400000|2021-06-29 09:20:00|111.18|108.78|110.82|108.42|111.25|108.85|110.75|108.35|0
1624958700000|2021-06-29 09:25:00|110.89|108.49|111.1|108.7|111.1|108.7|110.67|108.27|0
1624959000000|2021-06-29 09:30:00|111.07|108.67|111.03|108.63|111.18|108.78|110.96|108.56|0
1624959300000|2021-06-29 09:35:00|111|108.6|111.17|108.77|111.25|108.85|110.96|108.56|0
1624959600000|2021-06-29 09:40:00|111.21|108.81|110.95|108.55|111.32|108.92|110.88|108.48|0
1624959900000|2021-06-29 09:45:00|110.99|108.59|110.99|108.59|111.02|108.62|110.59|108.19|0
1624960200000|2021-06-29 09:50:00|111.02|108.62|111.09|108.69|111.31|108.91|110.95|108.55|0
1624960500000|2021-06-29 09:55:00|111.06|108.66|110.88|108.48|111.09|108.69|110.8|108.4|0
1624960800000|2021-06-29 10:00:00|110.8|108.4|110.91|108.51|110.95|108.55|110.66|108.26|0
1624961100000|2021-06-29 10:05:00|110.87|108.47|111.16|108.76|111.23|108.83|110.87|108.47|0
1624961400000|2021-06-29 10:10:00|111.13|108.73|110.94|108.54|111.16|108.76|110.87|108.47|0
1624961700000|2021-06-29 10:15:00|110.87|108.47|110.94|108.54|111.01|108.61|110.87|108.47|0
1624962000000|2021-06-29 10:20:00|110.98|108.58|111.48|109.08|111.52|109.12|110.87|108.47|0
1624962300000|2021-06-29 10:25:00|111.52|109.12|111.15|108.75|111.52|109.12|111.01|108.61|0
1624962600000|2021-06-29 10:30:00|111.08|108.68|111.15|108.75|111.22|108.82|111.01|108.61|0
1624962900000|2021-06-29 10:35:00|111.22|108.82|111.22|108.82|111.29|108.89|111.08|108.68|0
1624963200000|2021-06-29 10:40:00|111.29|108.89|111.08|108.68|111.29|108.89|111.04|108.64|0
1624963500000|2021-06-29 10:45:00|110.82|108.42|111|108.6|111|108.6|110.71|108.31|0
1624963800000|2021-06-29 10:50:00|111.07|108.67|110.64|108.24|111.07|108.67|110.57|108.17|0
1624964100000|2021-06-29 10:55:00|110.68|108.28|110.06|107.66|110.68|108.28|110.06|107.66|0
1624964400000|2021-06-29 11:00:00|110.1|107.7|110.42|108.02|110.49|108.09|110.1|107.7|0
1624964700000|2021-06-29 11:05:00|110.49|108.09|110.85|108.45|110.99|108.59|110.49|108.09|0
1624965000000|2021-06-29 11:10:00|110.96|108.56|110.92|108.52|111.28|108.88|110.92|108.52|0
1624965300000|2021-06-29 11:15:00|110.99|108.59|111.06|108.66|111.28|108.88|110.92|108.52|0
1624965600000|2021-06-29 11:20:00|110.99|108.59|111.2|108.8|111.2|108.8|110.99|108.59|0
1624965900000|2021-06-29 11:25:00|111.13|108.73|111.2|108.8|111.27|108.87|111.13|108.73|0
1624966200000|2021-06-29 11:30:00|111.27|108.87|111.49|109.09|111.56|109.16|111.2|108.8|0
1624966500000|2021-06-29 11:35:00|111.42|109.02|111.27|108.87|111.49|109.09|111.2|108.8|0
1624966800000|2021-06-29 11:40:00|111.31|108.91|111.7|109.3|111.7|109.3|111.27|108.87|0
1624967100000|2021-06-29 11:45:00|111.77|109.37|111.81|109.41|111.99|109.59|111.7|109.3|0
1624967400000|2021-06-29 11:50:00|111.77|109.37|111.77|109.37|111.77|109.37|111.55|109.15|0
1624967700000|2021-06-29 11:55:00|111.7|109.3|111.41|109.01|111.7|109.3|111.41|109.01|0
1624968000000|2021-06-29 12:00:00|111.48|109.08|111.33|108.93|111.7|109.3|111.26|108.86|0
1624968300000|2021-06-29 12:05:00|111.4|109|111.04|108.64|111.48|109.08|110.9|108.5|0
1624968600000|2021-06-29 12:10:00|110.97|108.57|110.97|108.57|111.18|108.78|110.97|108.57|0
1624968900000|2021-06-29 12:15:00|110.89|108.49|110.39|107.99|110.97|108.57|110.39|107.99|0
1624969200000|2021-06-29 12:20:00|110.32|107.92|110.39|107.99|110.46|108.06|110.1|107.7|0
1624969500000|2021-06-29 12:25:00|110.46|108.06|110.75|108.35|110.96|108.56|110.39|107.99|0
1624969800000|2021-06-29 12:30:00|110.74|108.34|110.74|108.34|110.89|108.49|110.6|108.2|0
1624970100000|2021-06-29 12:35:00|110.67|108.27|110.17|107.77|110.89|108.49|109.6|107.2|0
1624970400000|2021-06-29 12:40:00|110.24|107.84|110.17|107.77|110.39|107.99|110.17|107.77|0
1624970700000|2021-06-29 12:45:00|110.24|107.84|109.95|107.55|110.31|107.91|109.88|107.48|0
1624971000000|2021-06-29 12:50:00|109.88|107.48|110.02|107.62|110.17|107.77|109.88|107.48|0
1624971300000|2021-06-29 12:55:00|110.06|107.66|109.95|107.55|110.09|107.69|109.88|107.48|0
1624971600000|2021-06-29 13:00:00|109.88|107.48|109.66|107.26|109.88|107.48|109.52|107.12|0
1624971900000|2021-06-29 13:05:00|109.73|107.33|110.09|107.69|110.09|107.69|109.66|107.26|0
1624972200000|2021-06-29 13:10:00|110.02|107.62|109.73|107.33|110.09|107.69|109.66|107.26|0
1624972500000|2021-06-29 13:15:00|109.65|107.25|109.44|107.04|109.73|107.33|109.44|107.04|0
1624972800000|2021-06-29 13:20:00|109.51|107.11|109.08|106.68|109.58|107.18|109.01|106.61|0
1624973100000|2021-06-29 13:25:00|109.01|106.61|108.94|106.54|109.08|106.68|108.65|106.25|0
1624973400000|2021-06-29 13:30:00|109.04|106.64|109.01|106.61|109.22|106.82|108.08|105.68|0
1624973700000|2021-06-29 13:35:00|109.08|106.68|107.81|105.41|109.08|106.68|107.31|104.91|0
1624974000000|2021-06-29 13:40:00|107.88|105.48|108.58|106.18|108.94|106.54|107.73|105.33|0
1624974300000|2021-06-29 13:45:00|108.44|106.04|108.23|105.83|108.44|106.04|107.73|105.33|0
1624974600000|2021-06-29 13:50:00|108.3|105.9|108.15|105.75|108.3|105.9|107.73|105.33|0
1624974900000|2021-06-29 13:55:00|108.22|105.82|108.29|105.89|108.58|106.18|108.15|105.75|0
1624975200000|2021-06-29 14:00:00|108.12|105.72|108.22|105.82|108.72|106.32|107.94|105.54|0
1624975500000|2021-06-29 14:05:00|108.15|105.75|108.29|105.89|108.29|105.89|107.94|105.54|0
1624975800000|2021-06-29 14:10:00|108.22|105.82|108.29|105.89|108.5|106.1|107.93|105.53|0
1624976100000|2021-06-29 14:15:00|108.22|105.82|108.28|105.88|108.85|106.45|108.07|105.67|0
1624976400000|2021-06-29 14:20:00|108.21|105.81|108.35|105.95|108.57|106.17|107.93|105.53|0
1624976700000|2021-06-29 14:25:00|108.32|105.92|108.21|105.81|108.49|106.09|108.07|105.67|0
1624977000000|2021-06-29 14:30:00|108.14|105.74|108.42|106.02|109.7|107.3|107.57|105.17|0
1624977300000|2021-06-29 14:35:00|108.49|106.09|108.77|106.37|108.99|106.59|108.14|105.74|0
1624977600000|2021-06-29 14:40:00|108.84|106.44|108.91|106.51|108.98|106.58|108.77|106.37|0
1624977900000|2021-06-29 14:45:00|108.84|106.44|108.77|106.37|109.41|107.01|108.77|106.37|0
1624978200000|2021-06-29 14:50:00|108.84|106.44|108.48|106.08|109.02|106.62|108.48|106.08|0
1624978500000|2021-06-29 14:55:00|108.55|106.15|109.76|107.36|109.83|107.43|108.48|106.08|0
1624978800000|2021-06-29 15:00:00|109.69|107.29|109.68|107.28|109.83|107.43|109.51|107.11|0
1624979100000|2021-06-29 15:05:00|109.76|107.36|109.97|107.57|109.97|107.57|109.61|107.21|0
1624979400000|2021-06-29 15:10:00|110.04|107.64|109.97|107.57|110.25|107.85|109.97|107.57|0
1624979700000|2021-06-29 15:15:00|109.89|107.49|109.75|107.35|110.04|107.64|109.68|107.28|0
1624980000000|2021-06-29 15:20:00|109.68|107.28|109.75|107.35|109.89|107.49|109.54|107.14|0
1624980300000|2021-06-29 15:25:00|109.68|107.28|109.6|107.2|109.82|107.42|109.46|107.06|0
1624980600000|2021-06-29 15:30:00|109.67|107.27|109.96|107.56|110.17|107.77|109.6|107.2|0
1624980900000|2021-06-29 15:35:00|109.89|107.49|110.1|107.7|110.38|107.98|109.89|107.49|0
1624981200000|2021-06-29 15:40:00|110.03|107.63|110.31|107.91|110.31|107.91|110.03|107.63|0
1624981500000|2021-06-29 15:45:00|110.24|107.84|110.45|108.05|110.45|108.05|109.95|107.55|0
1624981800000|2021-06-29 15:50:00|110.38|107.98|110.52|108.12|110.59|108.19|110.24|107.84|0
1624982100000|2021-06-29 15:55:00|110.45|108.05|110.16|107.76|110.45|108.05|110.02|107.62|0
1624982400000|2021-06-29 16:00:00|110.23|107.83|110.23|107.83|110.45|108.05|110.16|107.76|0
1624982700000|2021-06-29 16:05:00|110.3|107.9|110.37|107.97|110.44|108.04|110.23|107.83|0
1624983000000|2021-06-29 16:10:00|110.34|107.94|110.23|107.83|110.37|107.97|110.16|107.76|0
1624983300000|2021-06-29 16:15:00|110.3|107.9|110.01|107.61|110.3|107.9|110.01|107.61|0
1624983600000|2021-06-29 16:20:00|110.08|107.68|110.15|107.75|110.22|107.82|109.94|107.54|0
1624983900000|2021-06-29 16:25:00|110.12|107.72|110.01|107.61|110.15|107.75|109.94|107.54|0
1624984200000|2021-06-29 16:30:00|110.08|107.68|110.58|108.18|110.58|108.18|110.01|107.61|0
1624984500000|2021-06-29 16:35:00|110.5|108.1|110.5|108.1|110.65|108.25|110.36|107.96|0
1624984800000|2021-06-29 16:40:00|110.43|108.03|110.64|108.24|110.64|108.24|110.29|107.89|0
1624985100000|2021-06-29 16:45:00|110.57|108.17|110.36|107.96|110.79|108.39|110.36|107.96|0
1624985400000|2021-06-29 16:50:00|110.43|108.03|110.28|107.88|110.43|108.03|110.14|107.74|0
1624985700000|2021-06-29 16:55:00|110.35|107.95|110.14|107.74|110.43|108.03|110.07|107.67|0
1624986000000|2021-06-29 17:00:00|110.07|107.67|110.21|107.81|110.28|107.88|109.99|107.59|0
1624986300000|2021-06-29 17:05:00|110.28|107.88|110.13|107.73|110.28|107.88|110.06|107.66|0
1624986600000|2021-06-29 17:10:00|110.2|107.8|110.2|107.8|110.28|107.88|110.13|107.73|0
1624986900000|2021-06-29 17:15:00|110.27|107.87|110.42|108.02|110.49|108.09|110.13|107.73|0
1624987200000|2021-06-29 17:20:00|110.49|108.09|110.84|108.44|110.84|108.44|110.34|107.94|0
1624987500000|2021-06-29 17:25:00|110.81|108.41|110.84|108.44|110.84|108.44|110.63|108.23|0
1624987800000|2021-06-29 17:30:00|110.77|108.37|110.91|108.51|110.91|108.51|110.55|108.15|0
1624988100000|2021-06-29 17:35:00|110.84|108.44|110.84|108.44|110.91|108.51|110.77|108.37|0
1624988400000|2021-06-29 17:40:00|110.91|108.51|110.76|108.36|110.98|108.58|110.69|108.29|0
1624988700000|2021-06-29 17:45:00|110.69|108.29|110.83|108.43|110.91|108.51|110.55|108.15|0
1624989000000|2021-06-29 17:50:00|110.76|108.36|110.94|108.54|111.12|108.72|110.76|108.36|0
1624989300000|2021-06-29 17:55:00|110.9|108.5|110.47|108.07|110.97|108.57|110.4|108|0
1624989600000|2021-06-29 18:00:00|110.54|108.14|110.76|108.36|111.04|108.64|110.54|108.14|0
1624989900000|2021-06-29 18:05:00|110.68|108.28|109.97|107.57|110.68|108.28|109.97|107.57|0
1624990200000|2021-06-29 18:10:00|110.04|107.64|110.25|107.85|110.29|107.89|109.97|107.57|0
1624990500000|2021-06-29 18:15:00|110.32|107.92|110.61|108.21|110.61|108.21|110.18|107.78|0
1624990800000|2021-06-29 18:20:00|110.53|108.13|110.82|108.42|110.86|108.46|110.39|107.99|0
1624991100000|2021-06-29 18:25:00|110.75|108.35|111.03|108.63|111.18|108.78|110.68|108.28|0
1624991400000|2021-06-29 18:30:00|111.1|108.7|111.61|109.21|111.61|109.21|110.96|108.56|0
1624991700000|2021-06-29 18:35:00|111.68|109.28|112.11|109.71|112.11|109.71|111.53|109.13|0
1624992000000|2021-06-29 18:40:00|112.18|109.78|112.18|109.78|112.47|110.07|112.11|109.71|0
1624992300000|2021-06-29 18:45:00|112.25|109.85|112.07|109.67|112.47|110.07|111.89|109.49|0
1624992600000|2021-06-29 18:50:00|112.03|109.63|111.89|109.49|112.4|110|111.89|109.49|0
1624992900000|2021-06-29 18:55:00|111.82|109.42|111.38|108.98|111.89|109.49|111.38|108.98|0
1624993200000|2021-06-29 19:00:00|111.35|108.95|111.81|109.41|111.81|109.41|111.35|108.95|0
1624993500000|2021-06-29 19:05:00|111.74|109.34|111.74|109.34|112.03|109.63|111.45|109.05|0
1624993800000|2021-06-29 19:10:00|111.81|109.41|111.16|108.76|111.81|109.41|111.16|108.76|0
1624994100000|2021-06-29 19:15:00|111.23|108.83|111.01|108.61|111.41|109.01|110.87|108.47|0
1624994400000|2021-06-29 19:20:00|111.08|108.68|110.87|108.47|111.27|108.87|110.87|108.47|0
1624994700000|2021-06-29 19:25:00|110.8|108.4|110.87|108.47|111.01|108.61|110.72|108.32|0
1624995000000|2021-06-29 19:30:00|111.01|108.61|111.08|108.68|111.22|108.82|110.86|108.46|0
1624995300000|2021-06-29 19:35:00|111.15|108.75|111.11|108.71|111.29|108.89|110.86|108.46|0
1624995600000|2021-06-29 19:40:00|111.15|108.75|111.22|108.82|111.44|109.04|111.08|108.68|0
1624995900000|2021-06-29 19:45:00|111.15|108.75|111.43|109.03|111.43|109.03|111.07|108.67|0
1624996200000|2021-06-29 19:50:00|111.07|108.67|110.93|108.53|111.36|108.96|110.86|108.46|0
1624996500000|2021-06-29 19:55:00|111|108.6|111.07|108.67|111.29|108.89|110.57|108.17|0
1624996800000|2021-06-29 20:00:00|111|108.6|110.35|107.95|111|108.6|110.35|107.95|0
1624997100000|2021-06-29 20:05:00|110.28|107.88|110.06|107.66|110.42|108.02|110.06|107.66|0
1624997400000|2021-06-29 20:10:00|109.99|107.59|109.96|107.56|110.28|107.88|109.85|107.45|0
1624997700000|2021-06-29 20:15:00|110.37|107.57|110.22|107.42|110.37|107.57|110.08|107.28|0
1624998000000|2021-06-29 20:20:00|110.3|107.5|110.29|107.49|110.37|107.57|110.22|107.42|0
1624998300000|2021-06-29 20:25:00|110.37|107.57|110.29|107.49|110.37|107.57|110.22|107.42|0
1624998600000|2021-06-29 20:30:00|110.22|107.42|110.36|107.56|110.43|107.63|110.22|107.42|0
1624998900000|2021-06-29 20:35:00|110.43|107.63|110.57|107.77|110.65|107.85|110.29|107.49|0
1624999200000|2021-06-29 20:40:00|110.65|107.85|110.64|107.84|110.79|107.99|110.64|107.84|0
1624999500000|2021-06-29 20:45:00|110.57|107.77|110.43|107.63|110.64|107.84|110.36|107.56|0
1624999800000|2021-06-29 20:50:00|110.5|107.7|110.35|107.55|110.57|107.77|110.28|107.48|0
1625000100000|2021-06-29 20:55:00|110.5|107.7|110.56|107.76|110.57|107.77|110.28|107.48|0
1625000400000|2021-06-29 21:00:00|110.51|107.71|110.52|107.72|110.54|107.74|110.51|107.71|0
1625000700000|2021-06-29 21:05:00|110.54|107.74|110.52|107.72|110.61|107.81|110.51|107.71|0
1625001000000|2021-06-29 21:10:00|110.53|107.73|110.47|107.67|110.53|107.73|110.43|107.63|0
1625001300000|2021-06-29 21:15:00|110.42|107.62|110.47|107.67|110.47|107.67|110.42|107.62|0
1625001600000|2021-06-29 21:20:00|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1625001900000|2021-06-29 21:25:00|110.49|107.69|110.51|107.71|110.54|107.74|110.46|107.66|0
1625002200000|2021-06-29 21:30:00|110.5|107.7|110.55|107.75|110.55|107.75|110.5|107.7|0
1625002500000|2021-06-29 21:35:00|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1625003100000|2021-06-29 21:45:00|110.54|107.74|110.46|107.66|110.54|107.74|110.46|107.66|0
1625003400000|2021-06-29 21:50:00|110.49|107.69|110.48|107.68|110.51|107.71|110.47|107.67|0
1625003700000|2021-06-29 21:55:00|110.47|107.67|110.47|107.67|110.47|107.67|110.46|107.66|0
1625004000000|2021-06-29 22:00:00|110.33|107.53|110.65|107.85|110.72|107.92|110.11|107.31|0
1625004300000|2021-06-29 22:05:00|110.61|107.81|110.72|107.92|110.72|107.92|110.57|107.77|0
1625004600000|2021-06-29 22:10:00|110.64|107.84|110.57|107.77|110.64|107.84|110.57|107.77|0
1625004900000|2021-06-29 22:15:00|110.64|107.84|110.57|107.77|110.64|107.84|110.5|107.7|0
1625005200000|2021-06-29 22:20:00|110.5|107.7|110.42|107.62|110.57|107.77|110.42|107.62|0
1625005500000|2021-06-29 22:25:00|110.35|107.55|110.42|107.62|110.42|107.62|110.35|107.55|0
1625005800000|2021-06-29 22:30:00|110.46|107.66|110.42|107.62|110.49|107.69|110.39|107.59|0
1625006100000|2021-06-29 22:35:00|110.49|107.69|110.49|107.69|110.6|107.8|110.49|107.69|0
1625006400000|2021-06-29 22:40:00|110.45|107.65|110.34|107.54|110.45|107.65|110.34|107.54|0
1625006700000|2021-06-29 22:45:00|110.42|107.62|110.34|107.54|110.42|107.62|110.2|107.4|0
1625007000000|2021-06-29 22:50:00|110.31|107.51|110.2|107.4|110.31|107.51|110.2|107.4|0
1625007300000|2021-06-29 22:55:00|110.16|107.36|110.27|107.47|110.34|107.54|110.13|107.33|0
1625007600000|2021-06-29 23:00:00|110.23|107.43|110.27|107.47|110.27|107.47|110.19|107.39|0
1625007900000|2021-06-29 23:05:00|110.19|107.39|110.12|107.32|110.27|107.47|110.12|107.32|0
1625008200000|2021-06-29 23:10:00|110.05|107.25|110.05|107.25|110.12|107.32|110.05|107.25|0
1625008500000|2021-06-29 23:15:00|110.12|107.32|109.97|107.17|110.12|107.32|109.97|107.17|0
1625008800000|2021-06-29 23:20:00|109.94|107.14|109.76|106.96|109.94|107.14|109.76|106.96|0
1625009100000|2021-06-29 23:25:00|109.83|107.03|109.69|106.89|109.83|107.03|109.58|106.78|0
1625009400000|2021-06-29 23:30:00|109.61|106.81|109.75|106.95|109.83|107.03|109.61|106.81|0
1625009700000|2021-06-29 23:35:00|109.79|106.99|109.61|106.81|109.83|107.03|109.61|106.81|0
1625010000000|2021-06-29 23:40:00|109.54|106.74|109.54|106.74|109.61|106.81|109.5|106.7|0
1625010300000|2021-06-29 23:45:00|109.61|106.81|109.46|106.66|109.61|106.81|109.32|106.52|0
1625010600000|2021-06-29 23:50:00|109.54|106.74|109.39|106.59|109.54|106.74|109.32|106.52|0
1625010900000|2021-06-29 23:55:00|109.46|106.66|109.43|106.63|109.53|106.73|109.39|106.59|0
1625011200000|2021-06-30 00:00:00|109.46|106.66|109.1|106.3|109.46|106.66|109.03|106.23|0
1625011500000|2021-06-30 00:05:00|109.07|106.27|109.17|106.37|109.17|106.37|108.96|106.16|0
1625011800000|2021-06-30 00:10:00|109.1|106.3|109.31|106.51|109.31|106.51|109.03|106.23|0
1625012100000|2021-06-30 00:15:00|109.24|106.44|108.96|106.16|109.31|106.51|108.89|106.09|0
1625012400000|2021-06-30 00:20:00|109.03|106.23|109.31|106.51|109.31|106.51|108.96|106.16|0
1625012700000|2021-06-30 00:25:00|109.38|106.58|109.24|106.44|109.38|106.58|109.17|106.37|0
1625013000000|2021-06-30 00:30:00|109.31|106.51|109.52|106.72|109.59|106.79|109.24|106.44|0
1625013300000|2021-06-30 00:35:00|109.45|106.65|109.59|106.79|109.8|107|109.45|106.65|0
1625013600000|2021-06-30 00:40:00|109.52|106.72|109.73|106.93|109.73|106.93|109.52|106.72|0
1625013900000|2021-06-30 00:45:00|109.66|106.86|109.58|106.78|109.73|106.93|109.51|106.71|0
1625014200000|2021-06-30 00:50:00|109.51|106.71|109.87|107.07|109.87|107.07|109.51|106.71|0
1625014500000|2021-06-30 00:55:00|110.01|107.21|109.93|107.13|110.01|107.21|109.79|106.99|0
1625014800000|2021-06-30 01:00:00|109.9|107.1|109.79|106.99|109.93|107.13|109.69|106.89|0
1625015100000|2021-06-30 01:05:00|109.72|106.92|109.65|106.85|109.76|106.96|109.58|106.78|0
1625015400000|2021-06-30 01:10:00|109.61|106.81|109.57|106.77|109.72|106.92|109.43|106.63|0
1625015700000|2021-06-30 01:15:00|109.5|106.7|109.71|106.91|109.71|106.91|109.5|106.7|0
1625016000000|2021-06-30 01:20:00|109.75|106.95|109.71|106.91|109.78|106.98|109.64|106.84|0
1625016300000|2021-06-30 01:25:00|109.64|106.84|109.71|106.91|109.75|106.95|109.64|106.84|0
1625016600000|2021-06-30 01:30:00|109.68|106.88|109.64|106.84|109.74|106.94|109.57|106.77|0
1625016900000|2021-06-30 01:35:00|109.6|106.8|109.63|106.83|109.71|106.91|109.56|106.76|0
1625017200000|2021-06-30 01:40:00|109.56|106.76|109.85|107.05|109.85|107.05|109.49|106.69|0
1625017500000|2021-06-30 01:45:00|109.77|106.97|109.63|106.83|109.77|106.97|109.63|106.83|0
1625017800000|2021-06-30 01:50:00|109.7|106.9|109.81|107.01|109.84|107.04|109.63|106.83|0
1625018100000|2021-06-30 01:55:00|109.84|107.04|110.2|107.4|110.2|107.4|109.84|107.04|0
1625018400000|2021-06-30 02:00:00|110.12|107.32|110.05|107.25|110.2|107.4|109.91|107.11|0
1625018700000|2021-06-30 02:05:00|110.02|107.22|110.02|107.22|110.05|107.25|109.98|107.18|0
1625019000000|2021-06-30 02:10:00|110.05|107.25|109.91|107.11|110.05|107.25|109.83|107.03|0
1625019300000|2021-06-30 02:15:00|109.87|107.07|109.83|107.03|109.91|107.11|109.76|106.96|0
1625019600000|2021-06-30 02:20:00|109.76|106.96|109.69|106.89|109.76|106.96|109.69|106.89|0
1625019900000|2021-06-30 02:25:00|109.76|106.96|109.76|106.96|109.9|107.1|109.76|106.96|0
1625020200000|2021-06-30 02:30:00|109.79|106.99|110.04|107.24|110.04|107.24|109.76|106.96|0
1625020500000|2021-06-30 02:35:00|110.01|107.21|110.04|107.24|110.18|107.38|109.97|107.17|0
1625020800000|2021-06-30 02:40:00|110.11|107.31|110.11|107.31|110.11|107.31|110|107.2|0
1625021100000|2021-06-30 02:45:00|110.04|107.24|110.11|107.31|110.18|107.38|110.03|107.23|0
1625021400000|2021-06-30 02:50:00|110.18|107.38|110.1|107.3|110.25|107.45|110.1|107.3|0
1625021700000|2021-06-30 02:55:00|110.03|107.23|110.03|107.23|110.17|107.37|109.96|107.16|0
1625022000000|2021-06-30 03:00:00|110|107.2|109.99|107.19|110.03|107.23|109.89|107.09|0
1625022300000|2021-06-30 03:05:00|109.96|107.16|110.17|107.37|110.24|107.44|109.96|107.16|0
1625022600000|2021-06-30 03:10:00|110.1|107.3|110.13|107.33|110.17|107.37|110.1|107.3|0
1625022900000|2021-06-30 03:15:00|110.1|107.3|109.88|107.08|110.17|107.37|109.88|107.08|0
1625023200000|2021-06-30 03:20:00|109.95|107.15|109.88|107.08|109.95|107.15|109.81|107.01|0
1625023500000|2021-06-30 03:25:00|109.91|107.11|109.73|106.93|109.95|107.15|109.73|106.93|0
1625023800000|2021-06-30 03:30:00|109.66|106.86|109.73|106.93|109.8|107|109.66|106.86|0
1625024100000|2021-06-30 03:35:00|109.8|107|109.66|106.86|109.8|107|109.66|106.86|0
1625024400000|2021-06-30 03:40:00|109.73|106.93|109.66|106.86|109.8|107|109.66|106.86|0
1625024700000|2021-06-30 03:45:00|109.59|106.79|109.65|106.85|109.66|106.86|109.51|106.71|0
1625025000000|2021-06-30 03:50:00|109.69|106.89|109.72|106.92|109.72|106.92|109.65|106.85|0
1625025300000|2021-06-30 03:55:00|109.65|106.85|109.51|106.71|109.65|106.85|109.51|106.71|0
1625025600000|2021-06-30 04:00:00|109.58|106.78|109.58|106.78|109.65|106.85|109.51|106.71|0
1625025900000|2021-06-30 04:05:00|109.51|106.71|109.5|106.7|109.51|106.71|109.43|106.63|0
1625026200000|2021-06-30 04:10:00|109.43|106.63|109.5|106.7|109.5|106.7|109.43|106.63|0
1625026500000|2021-06-30 04:15:00|109.57|106.77|109.57|106.77|109.57|106.77|109.57|106.77|0
1625026800000|2021-06-30 04:20:00|109.54|106.74|109.57|106.77|109.57|106.77|109.5|106.7|0
1625027100000|2021-06-30 04:25:00|109.64|106.84|109.71|106.91|109.78|106.98|109.64|106.84|0
1625027400000|2021-06-30 04:30:00|109.64|106.84|109.71|106.91|109.78|106.98|109.64|106.84|0
1625027700000|2021-06-30 04:35:00|109.74|106.94|109.71|106.91|109.85|107.05|109.71|106.91|0
1625028000000|2021-06-30 04:40:00|109.63|106.83|109.49|106.69|109.63|106.83|109.49|106.69|0
1625028300000|2021-06-30 04:45:00|109.56|106.76|109.63|106.83|109.63|106.83|109.49|106.69|0
1625028600000|2021-06-30 04:50:00|109.56|106.76|109.42|106.62|109.56|106.76|109.42|106.62|0
1625028900000|2021-06-30 04:55:00|109.38|106.58|109.41|106.61|109.49|106.69|109.34|106.54|0
1625029200000|2021-06-30 05:00:00|109.34|106.54|109.55|106.75|109.55|106.75|109.34|106.54|0
1625029500000|2021-06-30 05:05:00|109.48|106.68|109.62|106.82|109.62|106.82|109.45|106.65|0
1625029800000|2021-06-30 05:10:00|109.59|106.79|109.48|106.68|109.62|106.82|109.48|106.68|0
1625030100000|2021-06-30 05:15:00|109.55|106.75|109.55|106.75|109.55|106.75|109.41|106.61|0
1625030400000|2021-06-30 05:20:00|109.62|106.82|109.62|106.82|109.69|106.89|109.55|106.75|0
1625030700000|2021-06-30 05:25:00|109.65|106.85|109.69|106.89|109.72|106.92|109.62|106.82|0
1625031000000|2021-06-30 05:30:00|109.62|106.82|109.61|106.81|109.69|106.89|109.54|106.74|0
1625031300000|2021-06-30 05:35:00|109.58|106.78|109.54|106.74|109.61|106.81|109.47|106.67|0
1625031600000|2021-06-30 05:40:00|109.61|106.81|110.18|107.38|110.18|107.38|109.61|106.81|0
1625031900000|2021-06-30 05:45:00|110.25|107.45|110.25|107.45|110.25|107.45|110.17|107.37|0
1625032200000|2021-06-30 05:50:00|110.32|107.52|110.67|107.87|110.74|107.94|110.32|107.52|0
1625032500000|2021-06-30 05:55:00|110.6|107.8|110.81|108.01|110.88|108.08|110.6|107.8|0
1625032800000|2021-06-30 06:00:00|110.88|108.08|111.21|108.41|111.24|108.44|110.88|108.08|0
1625033100000|2021-06-30 06:05:00|111.17|108.37|111.09|108.29|111.31|108.51|110.88|108.08|0
1625033400000|2021-06-30 06:10:00|111.06|108.26|111.31|108.51|111.31|108.51|110.95|108.15|0
1625033700000|2021-06-30 06:15:00|111.24|108.44|110.73|107.93|111.24|108.44|110.66|107.86|0
1625034000000|2021-06-30 06:20:00|110.8|108|110.87|108.07|110.95|108.15|110.73|107.93|0
1625034300000|2021-06-30 06:25:00|110.95|108.15|110.66|107.86|111.05|108.25|110.66|107.86|0
1625034600000|2021-06-30 06:30:00|110.73|107.93|110.8|108|111.02|108.22|110.73|107.93|0
1625034900000|2021-06-30 06:35:00|110.73|107.93|110.94|108.14|111.01|108.21|110.66|107.86|0
1625035200000|2021-06-30 06:40:00|110.91|108.11|110.72|107.92|110.94|108.14|110.65|107.85|0
1625035500000|2021-06-30 06:45:00|110.76|107.96|110.51|107.71|110.76|107.96|110.51|107.71|0
1625035800000|2021-06-30 06:50:00|110.58|107.78|110.58|107.78|110.69|107.89|110.51|107.71|0
1625036100000|2021-06-30 06:55:00|110.65|107.85|110.93|108.13|111|108.2|110.58|107.78|0
1625036400000|2021-06-30 07:00:00|111.04|108.24|110.5|107.7|111.04|108.24|110.32|107.52|0
1625036700000|2021-06-30 07:05:00|110.3|107.9|110.23|107.83|110.37|107.97|109.94|107.54|0
1625037000000|2021-06-30 07:10:00|110.34|107.94|110.19|107.79|110.51|108.11|110.08|107.68|0
1625037300000|2021-06-30 07:15:00|110.15|107.75|110.48|108.08|110.65|108.25|110.15|107.75|0
1625037600000|2021-06-30 07:20:00|110.44|108.04|110.58|108.18|110.65|108.25|110.22|107.82|0
1625037900000|2021-06-30 07:25:00|110.65|108.25|110.22|107.82|110.65|108.25|109.86|107.46|0
1625038200000|2021-06-30 07:30:00|110.15|107.75|110.22|107.82|110.43|108.03|110.15|107.75|0
1625038500000|2021-06-30 07:35:00|110.29|107.89|110.14|107.74|110.43|108.03|110.07|107.67|0
1625038800000|2021-06-30 07:40:00|110.07|107.67|110.14|107.74|110.22|107.82|110|107.6|0
1625039100000|2021-06-30 07:45:00|110.21|107.81|110.21|107.81|110.29|107.89|110.11|107.71|0
1625039400000|2021-06-30 07:50:00|110.18|107.78|109.85|107.45|110.21|107.81|109.85|107.45|0
1625039700000|2021-06-30 07:55:00|109.92|107.52|109.99|107.59|110.14|107.74|109.92|107.52|0
1625040000000|2021-06-30 08:00:00|109.96|107.56|110.71|108.31|110.78|108.38|109.92|107.52|0
1625040300000|2021-06-30 08:05:00|110.78|108.38|111.21|108.81|111.28|108.88|110.71|108.31|0
1625040600000|2021-06-30 08:10:00|111.28|108.88|112.43|110.03|112.58|110.18|111.28|108.88|0
1625040900000|2021-06-30 08:15:00|112.36|109.96|113|110.6|113.14|110.74|111.32|108.92|0
1625041200000|2021-06-30 08:20:00|112.93|110.53|113.07|110.67|113.29|110.89|112.85|110.45|0
1625041500000|2021-06-30 08:25:00|113.21|110.81|112.96|110.56|113.29|110.89|112.85|110.45|0
1625041800000|2021-06-30 08:30:00|112.92|110.52|113.14|110.74|113.29|110.89|112.92|110.52|0
1625042100000|2021-06-30 08:35:00|113.06|110.66|113.21|110.81|113.28|110.88|112.77|110.37|0
1625042400000|2021-06-30 08:40:00|113.14|110.74|112.92|110.52|113.28|110.88|112.84|110.44|0
1625042700000|2021-06-30 08:45:00|112.84|110.44|113.28|110.88|113.28|110.88|112.84|110.44|0
1625043000000|2021-06-30 08:50:00|113.2|110.8|114.13|111.73|114.28|111.88|112.84|110.44|0
1625043300000|2021-06-30 08:55:00|114.17|111.77|114.64|112.24|114.71|112.31|114.13|111.73|0
1625043600000|2021-06-30 09:00:00|114.71|112.31|116.66|114.26|118.98|116.58|114.66|112.26|0
1625043900000|2021-06-30 09:05:00|116.59|114.19|116.07|113.67|117.03|114.63|116.07|113.67|0
1625044200000|2021-06-30 09:10:00|116.15|113.75|116.36|113.96|116.74|114.34|116.14|113.74|0
1625044500000|2021-06-30 09:15:00|116.29|113.89|116.51|114.11|116.73|114.33|116.14|113.74|0
1625044800000|2021-06-30 09:20:00|116.58|114.18|116.4|114|116.95|114.55|116.21|113.81|0
1625045100000|2021-06-30 09:25:00|116.43|114.03|115.84|113.44|116.58|114.18|115.84|113.44|0
1625045400000|2021-06-30 09:30:00|115.92|113.52|116.06|113.66|116.28|113.88|115.84|113.44|0
1625045700000|2021-06-30 09:35:00|116.1|113.7|115.77|113.37|116.14|113.74|115.62|113.22|0
1625046000000|2021-06-30 09:40:00|115.84|113.44|115.62|113.22|116.28|113.88|115.62|113.22|0
1625046300000|2021-06-30 09:45:00|115.54|113.14|115.25|112.85|115.54|113.14|115.1|112.7|0
1625046600000|2021-06-30 09:50:00|115.32|112.92|115.1|112.7|115.58|113.18|115.1|112.7|0
1625046900000|2021-06-30 09:55:00|115.17|112.77|115.32|112.92|115.46|113.06|114.99|112.59|0
1625047200000|2021-06-30 10:00:00|115.39|112.99|114.88|112.48|115.39|112.99|114.73|112.33|0
1625047500000|2021-06-30 10:05:00|114.73|112.33|114.62|112.22|114.95|112.55|114.44|112.04|0
1625047800000|2021-06-30 10:10:00|114.65|112.25|114.8|112.4|114.8|112.4|114.65|112.25|0
1625048100000|2021-06-30 10:15:00|114.73|112.33|114.65|112.25|114.8|112.4|114.43|112.03|0
1625048400000|2021-06-30 10:20:00|114.58|112.18|114.36|111.96|114.72|112.32|114.28|111.88|0
1625048700000|2021-06-30 10:25:00|114.21|111.81|114.21|111.81|114.5|112.1|114.21|111.81|0
1625049000000|2021-06-30 10:30:00|114.14|111.74|114.57|112.17|114.57|112.17|114.06|111.66|0
1625049300000|2021-06-30 10:35:00|114.64|112.24|114.35|111.95|114.64|112.24|114.28|111.88|0
1625049600000|2021-06-30 10:40:00|114.28|111.88|112.28|109.88|114.42|112.02|112.28|109.88|0
1625049900000|2021-06-30 10:45:00|112.35|109.95|112.49|110.09|112.57|110.17|112.28|109.88|0
1625050200000|2021-06-30 10:50:00|112.42|110.02|112.49|110.09|112.57|110.17|112.39|109.99|0
1625050500000|2021-06-30 10:55:00|112.46|110.06|112.78|110.38|112.85|110.45|112.42|110.02|0
1625050800000|2021-06-30 11:00:00|112.71|110.31|112.38|109.98|112.71|110.31|112.27|109.87|0
1625051100000|2021-06-30 11:05:00|112.34|109.94|112.56|110.16|112.63|110.23|112.27|109.87|0
1625051400000|2021-06-30 11:10:00|112.52|110.12|111.98|109.58|112.56|110.16|111.83|109.43|0
1625051700000|2021-06-30 11:15:00|111.91|109.51|111.33|108.93|112.01|109.61|111.25|108.85|0
1625052000000|2021-06-30 11:20:00|111.25|108.85|111.18|108.78|111.25|108.85|110.75|108.35|0
1625052300000|2021-06-30 11:25:00|111.15|108.75|112.04|109.64|112.04|109.64|111.11|108.71|0
1625052600000|2021-06-30 11:30:00|111.97|109.57|111.83|109.43|111.97|109.57|111.61|109.21|0
1625052900000|2021-06-30 11:35:00|111.75|109.35|111.61|109.21|111.9|109.5|111.53|109.13|0
1625053200000|2021-06-30 11:40:00|111.57|109.17|111.75|109.35|111.97|109.57|111.53|109.13|0
1625053500000|2021-06-30 11:45:00|111.82|109.42|111.6|109.2|111.82|109.42|111.46|109.06|0
1625053800000|2021-06-30 11:50:00|111.57|109.17|111.89|109.49|112.03|109.63|111.53|109.13|0
1625054100000|2021-06-30 11:55:00|111.96|109.56|111.6|109.2|111.96|109.56|111.53|109.13|0
1625054400000|2021-06-30 12:00:00|111.67|109.27|111.96|109.56|111.96|109.56|111.6|109.2|0
1625054700000|2021-06-30 12:05:00|112.03|109.63|112.1|109.7|112.17|109.77|111.88|109.48|0
1625055000000|2021-06-30 12:10:00|112.03|109.63|112.1|109.7|112.17|109.77|112.03|109.63|0
1625055300000|2021-06-30 12:15:00|112.06|109.66|111.16|108.76|112.1|109.7|110.87|108.47|0
1625055600000|2021-06-30 12:20:00|111.23|108.83|111.66|109.26|111.88|109.48|111.16|108.76|0
1625055900000|2021-06-30 12:25:00|111.73|109.33|112.38|109.98|112.38|109.98|111.52|109.12|0
1625056200000|2021-06-30 12:30:00|112.31|109.91|112.31|109.91|112.53|110.13|112.09|109.69|0
1625056500000|2021-06-30 12:35:00|112.38|109.98|112.52|110.12|112.52|110.12|112.23|109.83|0
1625056800000|2021-06-30 12:40:00|112.67|110.27|113.82|111.42|113.82|111.42|112.23|109.83|0
1625057100000|2021-06-30 12:45:00|113.75|111.35|113.67|111.27|113.89|111.49|113.6|111.2|0
1625057400000|2021-06-30 12:50:00|113.75|111.35|113.6|111.2|113.82|111.42|113.53|111.13|0
1625057700000|2021-06-30 12:55:00|113.71|111.31|113.96|111.56|113.96|111.56|113.67|111.27|0
1625058000000|2021-06-30 13:00:00|113.89|111.49|113.89|111.49|114.25|111.85|113.89|111.49|0
1625058300000|2021-06-30 13:05:00|113.92|111.52|114.17|111.77|114.39|111.99|113.92|111.52|0
1625058600000|2021-06-30 13:10:00|114.25|111.85|114.46|112.06|114.76|112.36|114.17|111.77|0
1625058900000|2021-06-30 13:15:00|114.39|111.99|114.46|112.06|114.61|112.21|114.32|111.92|0
1625059200000|2021-06-30 13:20:00|114.43|112.03|114.61|112.21|114.61|112.21|114.24|111.84|0
1625059500000|2021-06-30 13:25:00|114.53|112.13|114.02|111.62|114.68|112.28|114.02|111.62|0
1625059800000|2021-06-30 13:30:00|114.09|111.69|113.47|111.07|114.09|111.69|112.72|110.32|0
1625060100000|2021-06-30 13:35:00|113.36|110.96|112.21|109.81|113.36|110.96|112.06|109.66|0
1625060400000|2021-06-30 13:40:00|112.14|109.74|111.92|109.52|112.39|109.99|111.85|109.45|0
1625060700000|2021-06-30 13:45:00|112.13|109.73|112.28|109.88|112.64|110.24|111.92|109.52|0
1625061000000|2021-06-30 13:50:00|112.2|109.8|114.23|111.83|114.45|112.05|112.13|109.73|0
1625061300000|2021-06-30 13:55:00|114.2|111.8|114.45|112.05|115.07|112.67|114.2|111.8|0
1625061600000|2021-06-30 14:00:00|114.38|111.98|114.37|111.97|114.52|112.12|113.94|111.54|0
1625061900000|2021-06-30 14:05:00|114.3|111.9|113.94|111.54|114.45|112.05|113.94|111.54|0
1625062200000|2021-06-30 14:10:00|114.08|111.68|113.65|111.25|114.08|111.68|113.5|111.1|0
1625062500000|2021-06-30 14:15:00|113.68|111.28|113.64|111.24|114.01|111.61|113.28|110.88|0
1625062800000|2021-06-30 14:20:00|113.72|111.32|113.21|110.81|113.93|111.53|113.21|110.81|0
1625063100000|2021-06-30 14:25:00|113.28|110.88|113.42|111.02|113.57|111.17|113.14|110.74|0
1625063400000|2021-06-30 14:30:00|113.5|111.1|112.49|110.09|113.5|111.1|112.42|110.02|0
1625063700000|2021-06-30 14:35:00|112.56|110.16|112.7|110.3|112.77|110.37|112.42|110.02|0
1625064000000|2021-06-30 14:40:00|112.63|110.23|112.77|110.37|113.13|110.73|112.56|110.16|0
1625064300000|2021-06-30 14:45:00|112.7|110.3|112.55|110.15|112.84|110.44|112.27|109.87|0
1625064600000|2021-06-30 14:50:00|112.63|110.23|112.84|110.44|112.84|110.44|112.55|110.15|0
1625064900000|2021-06-30 14:55:00|112.77|110.37|112.55|110.15|112.84|110.44|112.41|110.01|0
1625065200000|2021-06-30 15:00:00|112.12|109.72|112.69|110.29|112.84|110.44|112.05|109.65|0
1625065500000|2021-06-30 15:05:00|112.76|110.36|112.69|110.29|113.19|110.79|112.69|110.29|0
1625065800000|2021-06-30 15:10:00|112.76|110.36|113.26|110.86|113.34|110.94|112.76|110.36|0
1625066100000|2021-06-30 15:15:00|113.33|110.93|113.55|111.15|113.69|111.29|113.19|110.79|0
1625066400000|2021-06-30 15:20:00|113.48|111.08|113.26|110.86|113.69|111.29|113.04|110.64|0
1625066700000|2021-06-30 15:25:00|113.33|110.93|113.26|110.86|113.62|111.22|113.26|110.86|0
1625067000000|2021-06-30 15:30:00|113.33|110.93|113.47|111.07|113.47|111.07|112.97|110.57|0
1625067300000|2021-06-30 15:35:00|113.54|111.14|113.11|110.71|113.69|111.29|113.04|110.64|0
1625067600000|2021-06-30 15:40:00|113.07|110.67|111.26|108.86|113.54|111.14|111.26|108.86|0
1625067900000|2021-06-30 15:45:00|111.33|108.93|111.4|109|111.48|109.08|111.12|108.72|0
1625068200000|2021-06-30 15:50:00|111.33|108.93|111.11|108.71|111.4|109|111.04|108.64|0
1625068500000|2021-06-30 15:55:00|111.08|108.68|111.22|108.82|111.22|108.82|110.97|108.57|0
1625068800000|2021-06-30 16:00:00|111.18|108.78|111.4|109|111.4|109|111.11|108.71|0
1625069100000|2021-06-30 16:05:00|111.33|108.93|111.32|108.92|111.4|109|111.11|108.71|0
1625069400000|2021-06-30 16:10:00|111.4|109|110.96|108.56|111.4|109|110.96|108.56|0
1625069700000|2021-06-30 16:15:00|111.04|108.64|110.89|108.49|111.18|108.78|110.82|108.42|0
1625070000000|2021-06-30 16:20:00|110.96|108.56|111.25|108.85|111.25|108.85|110.96|108.56|0
1625070300000|2021-06-30 16:25:00|111.28|108.88|111.6|109.2|111.68|109.28|111.28|108.88|0
1625070600000|2021-06-30 16:30:00|111.64|109.24|111.03|108.63|111.82|109.42|110.96|108.56|0
1625070900000|2021-06-30 16:35:00|110.96|108.56|110.81|108.41|110.96|108.56|110.71|108.31|0
1625071200000|2021-06-30 16:40:00|110.74|108.34|110.67|108.27|110.88|108.48|110.67|108.27|0
1625071500000|2021-06-30 16:45:00|110.74|108.34|111.02|108.62|111.02|108.62|110.59|108.19|0
1625071800000|2021-06-30 16:50:00|110.95|108.55|110.66|108.26|111.02|108.62|110.66|108.26|0
1625072100000|2021-06-30 16:55:00|110.59|108.19|111.39|108.99|111.75|109.35|110.59|108.19|0
1625072400000|2021-06-30 17:00:00|111.36|108.96|111.25|108.85|111.53|109.13|111.17|108.77|0
1625072700000|2021-06-30 17:05:00|111.32|108.92|111.32|108.92|111.39|108.99|111.17|108.77|0
1625073000000|2021-06-30 17:10:00|111.35|108.95|111.53|109.13|111.74|109.34|111.31|108.91|0
1625073300000|2021-06-30 17:15:00|111.46|109.06|111.81|109.41|111.89|109.49|111.46|109.06|0
1625073600000|2021-06-30 17:20:00|111.88|109.48|111.6|109.2|111.88|109.48|111.52|109.12|0
1625073900000|2021-06-30 17:25:00|111.67|109.27|111.81|109.41|111.88|109.48|111.67|109.27|0
1625074200000|2021-06-30 17:30:00|111.74|109.34|111.73|109.33|111.95|109.55|111.59|109.19|0
1625074500000|2021-06-30 17:35:00|111.77|109.37|111.59|109.19|111.81|109.41|111.56|109.16|0
1625074800000|2021-06-30 17:40:00|111.66|109.26|111.8|109.4|111.88|109.48|111.59|109.19|0
1625075100000|2021-06-30 17:45:00|111.73|109.33|111.73|109.33|111.95|109.55|111.73|109.33|0
1625075400000|2021-06-30 17:50:00|111.8|109.4|111.87|109.47|111.94|109.54|111.8|109.4|0
1625075700000|2021-06-30 17:55:00|111.94|109.54|111.72|109.32|112.01|109.61|111.65|109.25|0
1625076000000|2021-06-30 18:00:00|111.76|109.36|111.87|109.47|112.01|109.61|111.69|109.29|0
1625076300000|2021-06-30 18:05:00|111.79|109.39|112.22|109.82|112.3|109.9|111.79|109.39|0
1625076600000|2021-06-30 18:10:00|112.3|109.9|112.01|109.61|112.51|110.11|111.93|109.53|0
1625076900000|2021-06-30 18:15:00|112.08|109.68|111.79|109.39|112.15|109.75|111.65|109.25|0
1625077200000|2021-06-30 18:20:00|111.75|109.35|111.97|109.57|112|109.6|111.72|109.32|0
1625077500000|2021-06-30 18:25:00|112|109.6|111.71|109.31|112.07|109.67|111.71|109.31|0
1625077800000|2021-06-30 18:30:00|111.64|109.24|111.53|109.13|111.86|109.46|111.43|109.03|0
1625078100000|2021-06-30 18:35:00|111.5|109.1|111.57|109.17|111.64|109.24|111.49|109.09|0
1625078400000|2021-06-30 18:40:00|111.49|109.09|111.42|109.02|111.49|109.09|111.28|108.88|0
1625078700000|2021-06-30 18:45:00|111.35|108.95|111.42|109.02|111.49|109.09|111.35|108.95|0
1625079000000|2021-06-30 18:50:00|111.35|108.95|111.85|109.45|111.92|109.52|111.35|108.95|0
1625079300000|2021-06-30 18:55:00|111.77|109.37|111.63|109.23|111.85|109.45|111.27|108.87|0
1625079600000|2021-06-30 19:00:00|111.56|109.16|111.56|109.16|111.7|109.3|111.41|109.01|0
1625079900000|2021-06-30 19:05:00|111.48|109.08|111.34|108.94|111.55|109.15|111.34|108.94|0
1625080200000|2021-06-30 19:10:00|111.3|108.9|111.34|108.94|111.41|109.01|110.98|108.58|0
1625080500000|2021-06-30 19:15:00|111.27|108.87|111.26|108.86|111.34|108.94|111.05|108.65|0
1625080800000|2021-06-30 19:20:00|111.19|108.79|110.76|108.36|111.19|108.79|110.69|108.29|0
1625081100000|2021-06-30 19:25:00|110.83|108.43|110.83|108.43|110.97|108.57|110.73|108.33|0
1625081400000|2021-06-30 19:30:00|110.9|108.5|110.69|108.29|111.4|109|110.62|108.22|0
1625081700000|2021-06-30 19:35:00|110.61|108.21|110.4|108|110.83|108.43|110.19|107.79|0
1625082000000|2021-06-30 19:40:00|110.33|107.93|110.36|107.96|110.83|108.43|110.19|107.79|0
1625082300000|2021-06-30 19:45:00|110.33|107.93|110.4|108|110.4|108|109.62|107.22|0
1625082600000|2021-06-30 19:50:00|110.79|108.39|109.68|107.28|111.32|108.92|109.54|107.14|0
1625082900000|2021-06-30 19:55:00|109.61|107.21|112.04|109.64|112.04|109.64|109.61|107.21|0
1625083200000|2021-06-30 20:00:00|111.75|109.35|110.69|108.29|111.75|109.35|110.55|108.15|0
1625083500000|2021-06-30 20:05:00|110.83|108.43|110.97|108.57|111.04|108.64|110.62|108.22|0
1625083800000|2021-06-30 20:10:00|111.04|108.64|110.86|108.46|111.04|108.64|110.75|108.35|0
1625084100000|2021-06-30 20:15:00|111.13|108.33|111.41|108.61|111.56|108.76|111.13|108.33|0
1625084400000|2021-06-30 20:20:00|111.34|108.54|111.2|108.4|111.41|108.61|111.13|108.33|0
1625084700000|2021-06-30 20:25:00|111.13|108.33|110.98|108.18|111.2|108.4|110.91|108.11|0
1625085000000|2021-06-30 20:30:00|110.91|108.11|110.84|108.04|110.91|108.11|110.77|107.97|0
1625085300000|2021-06-30 20:35:00|110.77|107.97|110.7|107.9|110.84|108.04|110.49|107.69|0
1625085600000|2021-06-30 20:40:00|110.77|107.97|110.62|107.82|110.77|107.97|110.62|107.82|0
1625085900000|2021-06-30 20:45:00|110.7|107.9|110.55|107.75|110.7|107.9|110.55|107.75|0
1625086200000|2021-06-30 20:50:00|110.62|107.82|110.62|107.82|110.69|107.89|110.48|107.68|0
1625086500000|2021-06-30 20:55:00|110.69|107.89|110.75|107.95|110.83|108.03|110.62|107.82|0
1625086800000|2021-06-30 21:00:00|110.8|108|110.86|108.06|110.9|108.1|110.8|108|0
1625087100000|2021-06-30 21:05:00|110.84|108.04|110.78|107.98|110.84|108.04|110.77|107.97|0
1625087400000|2021-06-30 21:10:00|110.8|108|110.79|107.99|110.8|108|110.79|107.99|0
1625087700000|2021-06-30 21:15:00|110.74|107.94|110.75|107.95|110.79|107.99|110.74|107.94|0
1625088000000|2021-06-30 21:20:00|110.78|107.98|110.68|107.88|110.8|108|110.68|107.88|0
1625088300000|2021-06-30 21:25:00|110.64|107.84|110.8|108|110.8|108|110.64|107.84|0
1625088600000|2021-06-30 21:30:00|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1625088900000|2021-06-30 21:35:00|110.82|108.02|110.79|107.99|110.82|108.02|110.77|107.97|0
1625089200000|2021-06-30 21:40:00|110.81|108.01|110.83|108.03|110.89|108.09|110.77|107.97|0
1625089500000|2021-06-30 21:45:00|110.84|108.04|110.86|108.06|110.86|108.06|110.84|108.04|0
1625089800000|2021-06-30 21:50:00|110.88|108.08|110.87|108.07|110.89|108.09|110.79|107.99|0
1625090100000|2021-06-30 21:55:00|110.92|108.12|110.8|108|110.93|108.13|110.8|108|0
1625090400000|2021-06-30 22:00:00|110.45|107.65|110.2|107.4|110.59|107.79|110.06|107.26|0
1625090700000|2021-06-30 22:05:00|110.27|107.47|110.48|107.68|110.56|107.76|110.27|107.47|0
1625091000000|2021-06-30 22:10:00|110.41|107.61|110.41|107.61|110.55|107.75|110.38|107.58|0
1625091300000|2021-06-30 22:15:00|110.48|107.68|110.55|107.75|110.62|107.82|110.34|107.54|0
1625091600000|2021-06-30 22:20:00|110.48|107.68|110.41|107.61|110.55|107.75|110.41|107.61|0
1625091900000|2021-06-30 22:25:00|110.34|107.54|110.33|107.53|110.41|107.61|110.26|107.46|0
1625092200000|2021-06-30 22:30:00|110.26|107.46|110.4|107.6|110.4|107.6|110.26|107.46|0
1625092500000|2021-06-30 22:35:00|110.33|107.53|110.33|107.53|110.33|107.53|110.26|107.46|0
1625092800000|2021-06-30 22:40:00|110.4|107.6|110.19|107.39|110.4|107.6|110.19|107.39|0
1625093100000|2021-06-30 22:45:00|110.26|107.46|110.26|107.46|110.33|107.53|110.26|107.46|0
1625093400000|2021-06-30 22:50:00|110.22|107.42|110.04|107.24|110.22|107.42|110.04|107.24|0
1625093700000|2021-06-30 22:55:00|110.11|107.31|110.11|107.31|110.11|107.31|110.04|107.24|0
1625094000000|2021-06-30 23:00:00|110.25|107.45|110.32|107.52|110.32|107.52|110.18|107.38|0
1625094300000|2021-06-30 23:05:00|110.25|107.45|110.32|107.52|110.32|107.52|110.25|107.45|0
1625094600000|2021-06-30 23:10:00|110.25|107.45|110.25|107.45|110.32|107.52|110.18|107.38|0
1625094900000|2021-06-30 23:15:00|110.18|107.38|110.24|107.44|110.25|107.45|110.17|107.37|0
1625095200000|2021-06-30 23:20:00|110.17|107.37|110.24|107.44|110.24|107.44|110.17|107.37|0
1625095500000|2021-06-30 23:25:00|110.17|107.37|110.31|107.51|110.31|107.51|110.17|107.37|0
1625095800000|2021-06-30 23:30:00|110.38|107.58|110.45|107.65|110.45|107.65|110.31|107.51|0
1625096100000|2021-06-30 23:35:00|110.38|107.58|110.59|107.79|110.59|107.79|110.38|107.58|0
1625096400000|2021-06-30 23:40:00|110.52|107.72|110.45|107.65|110.52|107.72|110.45|107.65|0
1625096700000|2021-06-30 23:45:00|110.37|107.57|110.3|107.5|110.37|107.57|110.3|107.5|0
1625097000000|2021-06-30 23:50:00|110.37|107.57|110.51|107.71|110.51|107.71|110.3|107.5|0
1625097300000|2021-06-30 23:55:00|110.44|107.64|110.23|107.43|110.48|107.68|110.23|107.43|0
1625097600000|2021-07-01 00:00:00|110.16|107.36|110.54|107.74|110.58|107.78|110.16|107.36|0
1625097900000|2021-07-01 00:05:00|110.51|107.71|110.86|108.06|110.93|108.13|110.44|107.64|0
1625098200000|2021-07-01 00:10:00|110.93|108.13|110.5|107.7|110.93|108.13|110.43|107.63|0
1625098500000|2021-07-01 00:15:00|110.43|107.63|110.36|107.56|110.43|107.63|110.29|107.49|0
1625098800000|2021-07-01 00:20:00|110.29|107.49|109.94|107.14|110.29|107.49|109.94|107.14|0
1625099100000|2021-07-01 00:25:00|109.73|106.93|109.58|106.78|109.86|107.06|109.51|106.71|0
1625099400000|2021-07-01 00:30:00|109.51|106.71|109.51|106.71|109.72|106.92|109.44|106.64|0
1625099700000|2021-07-01 00:35:00|109.48|106.68|109.86|107.06|109.86|107.06|109.44|106.64|0
1625100000000|2021-07-01 00:40:00|109.72|106.92|109.58|106.78|109.86|107.06|109.58|106.78|0
1625100300000|2021-07-01 00:45:00|109.51|106.71|109.65|106.85|109.72|106.92|109.51|106.71|0
1625100600000|2021-07-01 00:50:00|109.64|106.84|109.71|106.91|109.71|106.91|109.57|106.77|0
1625100900000|2021-07-01 00:55:00|109.64|106.84|109.57|106.77|109.71|106.91|109.57|106.77|0
1625101200000|2021-07-01 01:00:00|109.5|106.7|109.5|106.7|109.71|106.91|109.43|106.63|0
1625101500000|2021-07-01 01:05:00|109.57|106.77|109.57|106.77|109.57|106.77|109.36|106.56|0
1625101800000|2021-07-01 01:10:00|109.5|106.7|109.42|106.62|109.57|106.77|109.42|106.62|0
1625102100000|2021-07-01 01:15:00|109.49|106.69|109.28|106.48|109.56|106.76|109.28|106.48|0
1625102400000|2021-07-01 01:20:00|109.32|106.52|109.35|106.55|109.35|106.55|109.21|106.41|0
1625102700000|2021-07-01 01:25:00|109.39|106.59|109.49|106.69|109.56|106.76|109.39|106.59|0
1625103000000|2021-07-01 01:30:00|109.42|106.62|109.63|106.83|109.63|106.83|109.35|106.55|0
1625103300000|2021-07-01 01:35:00|109.56|106.76|109.63|106.83|109.7|106.9|109.56|106.76|0
1625103600000|2021-07-01 01:40:00|109.62|106.82|109.55|106.75|109.62|106.82|109.55|106.75|0
1625103900000|2021-07-01 01:45:00|109.62|106.82|109.69|106.89|109.9|107.1|109.55|106.75|0
1625104200000|2021-07-01 01:50:00|109.62|106.82|109.45|106.65|109.62|106.82|109.45|106.65|0
1625104500000|2021-07-01 01:55:00|109.48|106.68|109.34|106.54|109.48|106.68|109.34|106.54|0
1625104800000|2021-07-01 02:00:00|109.41|106.61|109.4|106.6|109.48|106.68|109.34|106.54|0
1625105100000|2021-07-01 02:05:00|109.47|106.67|109.61|106.81|109.61|106.81|109.47|106.67|0
1625105400000|2021-07-01 02:10:00|109.54|106.74|109.54|106.74|109.54|106.74|109.47|106.67|0
1625105700000|2021-07-01 02:15:00|109.61|106.81|109.58|106.78|109.61|106.81|109.54|106.74|0
1625106000000|2021-07-01 02:20:00|109.54|106.74|109.47|106.67|109.54|106.74|109.47|106.67|0
1625106300000|2021-07-01 02:25:00|109.54|106.74|109.46|106.66|109.61|106.81|109.46|106.66|0
1625106600000|2021-07-01 02:30:00|109.53|106.73|109.53|106.73|109.67|106.87|109.46|106.66|0
1625106900000|2021-07-01 02:35:00|109.6|106.8|109.39|106.59|109.6|106.8|109.39|106.59|0
1625107200000|2021-07-01 02:40:00|109.46|106.66|109.46|106.66|109.46|106.66|109.39|106.59|0
1625107500000|2021-07-01 02:45:00|109.39|106.59|109.46|106.66|109.53|106.73|109.39|106.59|0
1625107800000|2021-07-01 02:50:00|109.53|106.73|109.6|106.8|109.67|106.87|109.53|106.73|0
1625108100000|2021-07-01 02:55:00|109.67|106.87|109.66|106.86|109.67|106.87|109.6|106.8|0
1625108400000|2021-07-01 03:00:00|109.73|106.93|109.87|107.07|109.94|107.14|109.73|106.93|0
1625108700000|2021-07-01 03:05:00|109.8|107|109.73|106.93|109.87|107.07|109.73|106.93|0
1625109000000|2021-07-01 03:10:00|109.8|107|109.8|107|109.8|107|109.73|106.93|0
1625109300000|2021-07-01 03:15:00|109.83|107.03|109.73|106.93|109.83|107.03|109.73|106.93|0
1625109600000|2021-07-01 03:20:00|109.8|107|109.58|106.78|109.8|107|109.58|106.78|0
1625109900000|2021-07-01 03:25:00|109.51|106.71|109.72|106.92|109.72|106.92|109.51|106.71|0
1625110200000|2021-07-01 03:30:00|109.76|106.96|109.58|106.78|109.79|106.99|109.44|106.64|0
1625110500000|2021-07-01 03:35:00|109.65|106.85|109.79|106.99|109.86|107.06|109.58|106.78|0
1625110800000|2021-07-01 03:40:00|109.86|107.06|109.79|106.99|109.93|107.13|109.79|106.99|0
1625111100000|2021-07-01 03:45:00|109.86|107.06|109.85|107.05|109.92|107.12|109.78|106.98|0
1625111400000|2021-07-01 03:50:00|109.92|107.12|109.99|107.19|109.99|107.19|109.78|106.98|0
1625111700000|2021-07-01 03:55:00|109.92|107.12|109.78|106.98|109.92|107.12|109.71|106.91|0
1625112000000|2021-07-01 04:00:00|109.71|106.91|109.64|106.84|109.71|106.91|109.64|106.84|0
1625112300000|2021-07-01 04:05:00|109.71|106.91|109.57|106.77|109.71|106.91|109.57|106.77|0
1625112600000|2021-07-01 04:10:00|109.53|106.73|109.63|106.83|109.63|106.83|109.53|106.73|0
1625112900000|2021-07-01 04:15:00|109.56|106.76|109.7|106.9|109.7|106.9|109.56|106.76|0
1625113200000|2021-07-01 04:20:00|109.77|106.97|109.77|106.97|109.84|107.04|109.7|106.9|0
1625113500000|2021-07-01 04:25:00|109.7|106.9|109.7|106.9|109.77|106.97|109.7|106.9|0
1625113800000|2021-07-01 04:30:00|109.77|106.97|109.91|107.11|110.05|107.25|109.7|106.9|0
1625114100000|2021-07-01 04:35:00|109.98|107.18|109.9|107.1|109.98|107.18|109.9|107.1|0
1625114400000|2021-07-01 04:40:00|109.83|107.03|109.83|107.03|109.87|107.07|109.83|107.03|0
1625114700000|2021-07-01 04:45:00|109.9|107.1|109.83|107.03|109.97|107.17|109.83|107.03|0
1625115000000|2021-07-01 04:50:00|109.76|106.96|109.97|107.17|110.18|107.38|109.76|106.96|0
1625115300000|2021-07-01 04:55:00|110.04|107.24|109.97|107.17|110.04|107.24|109.97|107.17|0
1625115600000|2021-07-01 05:00:00|109.9|107.1|109.82|107.02|109.97|107.17|109.82|107.02|0
1625115900000|2021-07-01 05:05:00|109.75|106.95|109.89|107.09|109.89|107.09|109.75|106.95|0
1625116200000|2021-07-01 05:10:00|109.96|107.16|109.89|107.09|109.96|107.16|109.82|107.02|0
1625116500000|2021-07-01 05:15:00|109.82|107.02|109.96|107.16|110.07|107.27|109.75|106.95|0
1625116800000|2021-07-01 05:20:00|109.89|107.09|109.96|107.16|110.03|107.23|109.89|107.09|0
1625117100000|2021-07-01 05:25:00|109.99|107.19|109.95|107.15|110.03|107.23|109.88|107.08|0
1625117400000|2021-07-01 05:30:00|109.92|107.12|109.74|106.94|109.92|107.12|109.74|106.94|0
1625117700000|2021-07-01 05:35:00|109.67|106.87|109.74|106.94|109.88|107.08|109.67|106.87|0
1625118000000|2021-07-01 05:40:00|109.67|106.87|109.74|106.94|109.74|106.94|109.6|106.8|0
1625118300000|2021-07-01 05:45:00|109.67|106.87|109.6|106.8|109.74|106.94|109.6|106.8|0
1625118600000|2021-07-01 05:50:00|109.67|106.87|109.59|106.79|109.67|106.87|109.52|106.72|0
1625118900000|2021-07-01 05:55:00|109.66|106.86|109.66|106.86|109.8|107|109.59|106.79|0
1625119200000|2021-07-01 06:00:00|109.59|106.79|109.8|107|109.87|107.07|109.45|106.65|0
1625119500000|2021-07-01 06:05:00|109.77|106.97|109.87|107.07|109.87|107.07|109.66|106.86|0
1625119800000|2021-07-01 06:10:00|109.83|107.03|109.52|106.72|109.83|107.03|109.45|106.65|0
1625120100000|2021-07-01 06:15:00|109.59|106.79|109.69|106.89|109.87|107.07|109.52|106.72|0
1625120400000|2021-07-01 06:20:00|109.65|106.85|109.93|107.13|109.93|107.13|109.58|106.78|0
1625120700000|2021-07-01 06:25:00|110|107.2|109.79|106.99|110|107.2|109.79|106.99|0
1625121000000|2021-07-01 06:30:00|109.72|106.92|109.86|107.06|109.86|107.06|109.58|106.78|0
1625121300000|2021-07-01 06:35:00|109.79|106.99|109.93|107.13|109.93|107.13|109.79|106.99|0
1625121600000|2021-07-01 06:40:00|110|107.2|109.78|106.98|110|107.2|109.71|106.91|0
1625121900000|2021-07-01 06:45:00|109.85|107.05|109.92|107.12|109.99|107.19|109.78|106.98|0
1625122200000|2021-07-01 06:50:00|109.89|107.09|109.85|107.05|109.99|107.19|109.78|106.98|0
1625122500000|2021-07-01 06:55:00|109.82|107.02|109.71|106.91|109.82|107.02|109.57|106.77|0
1625122800000|2021-07-01 07:00:00|109.81|107.01|109.35|106.55|109.99|107.19|109.35|106.55|0
1625123100000|2021-07-01 07:05:00|109.15|106.75|109.29|106.89|109.43|107.03|109.01|106.61|0
1625123400000|2021-07-01 07:10:00|109.22|106.82|109.08|106.68|109.29|106.89|108.87|106.47|0
1625123700000|2021-07-01 07:15:00|109.01|106.61|108.87|106.47|109.15|106.75|108.59|106.19|0
1625124000000|2021-07-01 07:20:00|108.94|106.54|108.24|105.84|109.01|106.61|108.03|105.63|0
1625124300000|2021-07-01 07:25:00|108.31|105.91|108.24|105.84|108.45|106.05|108.03|105.63|0
1625124600000|2021-07-01 07:30:00|108.17|105.77|108.03|105.63|108.17|105.77|107.89|105.49|0
1625124900000|2021-07-01 07:35:00|108.1|105.7|107.54|105.14|108.1|105.7|107.13|104.73|0
1625125200000|2021-07-01 07:40:00|107.61|105.21|107.47|105.07|107.61|105.21|107.3|104.9|0
1625125500000|2021-07-01 07:45:00|107.74|105.34|107.47|105.07|107.74|105.34|107.33|104.93|0
1625125800000|2021-07-01 07:50:00|107.4|105|107.39|104.99|107.47|105.07|107.26|104.86|0
1625126100000|2021-07-01 07:55:00|107.36|104.96|107.39|104.99|107.53|105.13|106.84|104.44|0
1625126400000|2021-07-01 08:00:00|107.32|104.92|107.05|104.65|107.39|104.99|106.91|104.51|0
1625126700000|2021-07-01 08:05:00|106.98|104.58|106.97|104.57|107.05|104.65|106.84|104.44|0
1625127000000|2021-07-01 08:10:00|106.91|104.51|107.73|105.33|107.77|105.37|106.7|104.3|0
1625127300000|2021-07-01 08:15:00|107.66|105.26|107.94|105.54|107.94|105.54|107.52|105.12|0
1625127600000|2021-07-01 08:20:00|107.87|105.47|108.15|105.75|108.35|105.95|107.87|105.47|0
1625127900000|2021-07-01 08:25:00|108.22|105.82|108.07|105.67|108.25|105.85|107.94|105.54|0
1625128200000|2021-07-01 08:30:00|108|105.6|108.21|105.81|108.49|106.09|107.97|105.57|0
1625128500000|2021-07-01 08:35:00|108.14|105.74|108.35|105.95|108.49|106.09|108.14|105.74|0
1625128800000|2021-07-01 08:40:00|108.28|105.88|108.35|105.95|108.42|106.02|108.21|105.81|0
1625129100000|2021-07-01 08:45:00|108.28|105.88|108.48|106.08|108.55|106.15|108.28|105.88|0
1625129400000|2021-07-01 08:50:00|108.52|106.12|108.55|106.15|108.69|106.29|108.41|106.01|0
1625129700000|2021-07-01 08:55:00|108.48|106.08|108.62|106.22|108.69|106.29|108.48|106.08|0
1625130000000|2021-07-01 09:00:00|108.69|106.29|108.72|106.32|108.97|106.57|108.62|106.22|0
1625130300000|2021-07-01 09:05:00|108.69|106.29|109.46|107.06|109.53|107.13|108.69|106.29|0
1625130600000|2021-07-01 09:10:00|109.39|106.99|109.31|106.91|109.81|107.41|108.47|106.07|0
1625130900000|2021-07-01 09:15:00|109.38|106.98|109.59|107.19|109.8|107.4|109.38|106.98|0
1625131200000|2021-07-01 09:20:00|109.63|107.23|109.94|107.54|110.01|107.61|109.63|107.23|0
1625131500000|2021-07-01 09:25:00|109.87|107.47|109.31|106.91|109.87|107.47|109.31|106.91|0
1625131800000|2021-07-01 09:30:00|109.38|106.98|109.38|106.98|109.66|107.26|109.31|106.91|0
1625132100000|2021-07-01 09:35:00|109.45|107.05|109.51|107.11|109.59|107.19|109.37|106.97|0
1625132400000|2021-07-01 09:40:00|109.58|107.18|110.15|107.75|110.36|107.96|109.58|107.18|0
1625132700000|2021-07-01 09:45:00|110.18|107.78|110.46|108.06|110.5|108.1|109.86|107.46|0
1625133000000|2021-07-01 09:50:00|110.5|108.1|109.93|107.53|110.71|108.31|109.93|107.53|0
1625133300000|2021-07-01 09:55:00|110|107.6|109.86|107.46|110|107.6|109.68|107.28|0
1625133600000|2021-07-01 10:00:00|109.93|107.53|110.49|108.09|110.63|108.23|109.93|107.53|0
1625133900000|2021-07-01 10:05:00|110.56|108.16|110.28|107.88|110.56|108.16|110.14|107.74|0
1625134200000|2021-07-01 10:10:00|110.21|107.81|110.2|107.8|110.35|107.95|109.99|107.59|0
1625134500000|2021-07-01 10:15:00|110.28|107.88|110.49|108.09|110.49|108.09|110.06|107.66|0
1625134800000|2021-07-01 10:20:00|110.52|108.12|110.98|108.58|110.98|108.58|110.49|108.09|0
1625135100000|2021-07-01 10:25:00|110.95|108.55|111.16|108.76|111.48|109.08|110.95|108.55|0
1625135400000|2021-07-01 10:30:00|111.23|108.83|110.83|108.43|111.62|109.22|110.83|108.43|0
1625135700000|2021-07-01 10:35:00|110.87|108.47|111.04|108.64|111.4|109|110.87|108.47|0
1625136000000|2021-07-01 10:40:00|111.12|108.72|111.58|109.18|111.83|109.43|111.04|108.64|0
1625136300000|2021-07-01 10:45:00|111.65|109.25|111.25|108.85|111.9|109.5|111.04|108.64|0
1625136600000|2021-07-01 10:50:00|111.29|108.89|111.82|109.42|112.18|109.78|111.29|108.89|0
1625136900000|2021-07-01 10:55:00|111.79|109.39|111.61|109.21|112.18|109.78|111.61|109.21|0
1625137200000|2021-07-01 11:00:00|111.64|109.24|111.6|109.2|112.11|109.71|111.32|108.92|0
1625137500000|2021-07-01 11:05:00|111.53|109.13|111.6|109.2|111.89|109.49|111.25|108.85|0
1625137800000|2021-07-01 11:10:00|111.67|109.27|111.53|109.13|111.67|109.27|111.14|108.74|0
1625138100000|2021-07-01 11:15:00|111.46|109.06|111.46|109.06|111.53|109.13|111.1|108.7|0
1625138400000|2021-07-01 11:20:00|111.38|108.98|111.53|109.13|111.67|109.27|111.31|108.91|0
1625138700000|2021-07-01 11:25:00|111.45|109.05|111.2|108.8|111.45|109.05|111.17|108.77|0
1625139000000|2021-07-01 11:30:00|111.24|108.84|110.88|108.48|111.31|108.91|110.67|108.27|0
1625139300000|2021-07-01 11:35:00|110.81|108.41|110.24|107.84|110.92|108.52|110.24|107.84|0
1625139600000|2021-07-01 11:40:00|110.21|107.81|110.1|107.7|110.38|107.98|110.03|107.63|0
1625139900000|2021-07-01 11:45:00|110.17|107.77|110.03|107.63|110.24|107.84|109.85|107.45|0
1625140200000|2021-07-01 11:50:00|110.1|107.7|110.02|107.62|110.17|107.77|109.88|107.48|0
1625140500000|2021-07-01 11:55:00|109.95|107.55|109.6|107.2|109.95|107.55|109.53|107.13|0
1625140800000|2021-07-01 12:00:00|109.46|107.06|109.39|106.99|109.53|107.13|109.11|106.71|0
1625141100000|2021-07-01 12:05:00|109.46|107.06|109.59|107.19|109.91|107.51|109.39|106.99|0
1625141400000|2021-07-01 12:10:00|109.52|107.12|109.63|107.23|109.73|107.33|109.45|107.05|0
1625141700000|2021-07-01 12:15:00|109.52|107.12|109.87|107.47|109.87|107.47|109.52|107.12|0
1625142000000|2021-07-01 12:20:00|109.8|107.4|109.73|107.33|110.01|107.61|109.59|107.19|0
1625142300000|2021-07-01 12:25:00|109.8|107.4|110.08|107.68|110.08|107.68|109.66|107.26|0
1625142600000|2021-07-01 12:30:00|110.05|107.65|109.58|107.18|110.36|107.96|109.51|107.11|0
1625142900000|2021-07-01 12:35:00|109.55|107.15|109.86|107.46|109.86|107.46|109.51|107.11|0
1625143200000|2021-07-01 12:40:00|109.79|107.39|110.22|107.82|110.22|107.82|109.72|107.32|0
1625143500000|2021-07-01 12:45:00|110.14|107.74|110.28|107.88|110.43|108.03|110.07|107.67|0
1625143800000|2021-07-01 12:50:00|110.21|107.81|110.21|107.81|110.28|107.88|109.86|107.46|0
1625144100000|2021-07-01 12:55:00|110.14|107.74|110.14|107.74|110.28|107.88|110|107.6|0
1625144400000|2021-07-01 13:00:00|110.07|107.67|110.14|107.74|110.21|107.81|109.78|107.38|0
1625144700000|2021-07-01 13:05:00|110.07|107.67|110.21|107.81|110.35|107.95|109.92|107.52|0
1625145000000|2021-07-01 13:10:00|110.13|107.73|109.99|107.59|110.2|107.8|109.85|107.45|0
1625145300000|2021-07-01 13:15:00|110.06|107.66|109.57|107.17|110.06|107.66|109.53|107.13|0
1625145600000|2021-07-01 13:20:00|109.64|107.24|109.56|107.16|109.78|107.38|109.5|107.1|0
1625145900000|2021-07-01 13:25:00|109.63|107.23|109.84|107.44|109.92|107.52|109.56|107.16|0
1625146200000|2021-07-01 13:30:00|109.77|107.37|109.07|106.67|110.06|107.66|108.65|106.25|0
1625146500000|2021-07-01 13:35:00|109|106.6|109.84|107.44|109.91|107.51|109|106.6|0
1625146800000|2021-07-01 13:40:00|109.56|107.16|108.79|106.39|109.63|107.23|108.79|106.39|0
1625147100000|2021-07-01 13:45:00|108.72|106.32|108.43|106.03|108.72|106.32|108.16|105.76|0
1625147400000|2021-07-01 13:50:00|108.36|105.96|108.85|106.45|108.85|106.45|108.36|105.96|0
1625147700000|2021-07-01 13:55:00|108.78|106.38|108.57|106.17|108.99|106.59|108.36|105.96|0
1625148000000|2021-07-01 14:00:00|108.64|106.24|108.29|105.89|109.13|106.73|108.22|105.82|0
1625148300000|2021-07-01 14:05:00|108.22|105.82|108.01|105.61|108.43|106.03|107.8|105.4|0
1625148600000|2021-07-01 14:10:00|107.94|105.54|108.01|105.61|108.22|105.82|107.8|105.4|0
1625148900000|2021-07-01 14:15:00|107.94|105.54|108.28|105.88|108.42|106.02|107.66|105.26|0
1625149200000|2021-07-01 14:20:00|108.35|105.95|108.56|106.16|108.56|106.16|108.28|105.88|0
1625149500000|2021-07-01 14:25:00|108.63|106.23|108.42|106.02|108.84|106.44|108.35|105.95|0
1625149800000|2021-07-01 14:30:00|108.35|105.95|108.42|106.02|108.77|106.37|108.28|105.88|0
1625150100000|2021-07-01 14:35:00|108.35|105.95|108.2|105.8|108.42|106.02|107.86|105.46|0
1625150400000|2021-07-01 14:40:00|108.27|105.87|108.34|105.94|108.41|106.01|107.92|105.52|0
1625150700000|2021-07-01 14:45:00|108.38|105.98|108.55|106.15|108.69|106.29|108.27|105.87|0
1625151000000|2021-07-01 14:50:00|108.62|106.22|108.34|105.94|108.62|106.22|107.86|105.46|0
1625151300000|2021-07-01 14:55:00|108.41|106.01|108.62|106.22|108.76|106.36|108.34|105.94|0
1625151600000|2021-07-01 15:00:00|108.55|106.15|108.06|105.66|108.62|106.22|108.06|105.66|0
1625151900000|2021-07-01 15:05:00|108.13|105.73|108.47|106.07|108.68|106.28|107.92|105.52|0
1625152200000|2021-07-01 15:10:00|108.54|106.14|109.24|106.84|109.38|106.98|108.54|106.14|0
1625152500000|2021-07-01 15:15:00|109.31|106.91|109.66|107.26|109.8|107.4|108.89|106.49|0
1625152800000|2021-07-01 15:20:00|109.59|107.19|110.01|107.61|110.29|107.89|109.45|107.05|0
1625153100000|2021-07-01 15:25:00|110.08|107.68|108.95|106.55|110.08|107.68|108.88|106.48|0
1625153400000|2021-07-01 15:30:00|108.88|106.48|108.95|106.55|109.16|106.76|108.67|106.27|0
1625153700000|2021-07-01 15:35:00|109.02|106.62|108.81|106.41|109.02|106.62|108.67|106.27|0
1625154000000|2021-07-01 15:40:00|108.74|106.34|108.88|106.48|109.02|106.62|108.64|106.24|0
1625154300000|2021-07-01 15:45:00|108.95|106.55|108.67|106.27|109.02|106.62|108.67|106.27|0
1625154600000|2021-07-01 15:50:00|108.63|106.23|108.25|105.85|108.67|106.27|108.18|105.78|0
1625154900000|2021-07-01 15:55:00|108.18|105.78|108.38|105.98|108.45|106.05|108.04|105.64|0
1625155200000|2021-07-01 16:00:00|108.31|105.91|108.24|105.84|108.52|106.12|108.11|105.71|0
1625155500000|2021-07-01 16:05:00|108.17|105.77|108.17|105.77|108.24|105.84|108.1|105.7|0
1625155800000|2021-07-01 16:10:00|108.24|105.84|108.52|106.12|108.52|106.12|108.24|105.84|0
1625156100000|2021-07-01 16:15:00|108.45|106.05|108.45|106.05|108.59|106.19|108.24|105.84|0
1625156400000|2021-07-01 16:20:00|108.52|106.12|108.44|106.04|108.72|106.32|108.37|105.97|0
1625156700000|2021-07-01 16:25:00|108.37|105.97|108.3|105.9|108.51|106.11|108.23|105.83|0
1625157000000|2021-07-01 16:30:00|108.37|105.97|108.3|105.9|108.48|106.08|108.16|105.76|0
1625157300000|2021-07-01 16:35:00|108.37|105.97|108.58|106.18|108.65|106.25|108.3|105.9|0
1625157600000|2021-07-01 16:40:00|108.65|106.25|108.44|106.04|108.72|106.32|108.3|105.9|0
1625157900000|2021-07-01 16:45:00|108.4|106|108.5|106.1|108.57|106.17|108.3|105.9|0
1625158200000|2021-07-01 16:50:00|108.57|106.17|108.64|106.24|108.71|106.31|108.29|105.89|0
1625158500000|2021-07-01 16:55:00|108.68|106.28|108.5|106.1|108.68|106.28|108.36|105.96|0
1625158800000|2021-07-01 17:00:00|108.43|106.03|108.43|106.03|108.64|106.24|108.36|105.96|0
1625159100000|2021-07-01 17:05:00|108.46|106.06|107.94|105.54|108.5|106.1|107.94|105.54|0
1625159400000|2021-07-01 17:10:00|108.01|105.61|108.22|105.82|108.29|105.89|108.01|105.61|0
1625159700000|2021-07-01 17:15:00|108.15|105.75|108|105.6|108.22|105.82|107.94|105.54|0
1625160000000|2021-07-01 17:20:00|108.07|105.67|107.86|105.46|108.07|105.67|107.83|105.43|0
1625160300000|2021-07-01 17:25:00|107.79|105.39|107.76|105.36|107.86|105.46|107.72|105.32|0
1625160600000|2021-07-01 17:30:00|107.72|105.32|107.24|104.84|107.86|105.46|107.24|104.84|0
1625160900000|2021-07-01 17:35:00|107.17|104.77|106.68|104.28|107.38|104.98|106.48|104.08|0
1625161200000|2021-07-01 17:40:00|106.62|104.22|106.82|104.42|106.96|104.56|106.55|104.15|0
1625161500000|2021-07-01 17:45:00|106.89|104.49|107.03|104.63|107.09|104.69|106.68|104.28|0
1625161800000|2021-07-01 17:50:00|107.02|104.62|107.02|104.62|107.16|104.76|106.89|104.49|0
1625162100000|2021-07-01 17:55:00|107.09|104.69|107.23|104.83|107.37|104.97|107.02|104.62|0
1625162400000|2021-07-01 18:00:00|107.3|104.9|107.09|104.69|107.5|105.1|107.02|104.62|0
1625162700000|2021-07-01 18:05:00|107.16|104.76|107.09|104.69|107.23|104.83|106.95|104.55|0
1625163000000|2021-07-01 18:10:00|107.05|104.65|107.71|105.31|107.82|105.42|107.05|104.65|0
1625163300000|2021-07-01 18:15:00|107.75|105.35|107.43|105.03|107.78|105.38|107.23|104.83|0
1625163600000|2021-07-01 18:20:00|107.36|104.96|107.09|104.69|107.5|105.1|107.09|104.69|0
1625163900000|2021-07-01 18:25:00|107.15|104.75|107.02|104.62|107.15|104.75|106.95|104.55|0
1625164200000|2021-07-01 18:30:00|107.08|104.68|106.67|104.27|107.08|104.68|106.67|104.27|0
1625164500000|2021-07-01 18:35:00|106.6|104.2|106.81|104.41|107.01|104.61|106.46|104.06|0
1625164800000|2021-07-01 18:40:00|106.74|104.34|106.53|104.13|106.87|104.47|106.46|104.06|0
1625165100000|2021-07-01 18:45:00|106.56|104.16|106.46|104.06|106.73|104.33|106.39|103.99|0
1625165400000|2021-07-01 18:50:00|106.53|104.13|106.73|104.33|106.73|104.33|106.39|103.99|0
1625165700000|2021-07-01 18:55:00|106.66|104.26|106.39|103.99|106.66|104.26|106.39|103.99|0
1625166000000|2021-07-01 19:00:00|106.32|103.92|106.38|103.98|106.45|104.05|106.11|103.71|0
1625166300000|2021-07-01 19:05:00|106.32|103.92|106.31|103.91|106.79|104.39|106.31|103.91|0
1625166600000|2021-07-01 19:10:00|106.38|103.98|106.38|103.98|106.52|104.12|106.18|103.78|0
1625166900000|2021-07-01 19:15:00|106.31|103.91|106.38|103.98|106.62|104.22|106.31|103.91|0
1625167200000|2021-07-01 19:20:00|106.31|103.91|106.92|104.52|108.94|106.54|106.24|103.84|0
1625167500000|2021-07-01 19:25:00|106.85|104.45|107.33|104.93|107.4|105|106.85|104.45|0
1625167800000|2021-07-01 19:30:00|107.26|104.86|106.92|104.52|107.26|104.86|106.78|104.38|0
1625168100000|2021-07-01 19:35:00|106.85|104.45|107.19|104.79|107.39|104.99|106.85|104.45|0
1625168400000|2021-07-01 19:40:00|107.26|104.86|107.46|105.06|107.53|105.13|107.12|104.72|0
1625168700000|2021-07-01 19:45:00|107.53|105.13|107.46|105.06|107.74|105.34|107.32|104.92|0
1625169000000|2021-07-01 19:50:00|107.39|104.99|107.52|105.12|107.87|105.47|107.11|104.71|0
1625169300000|2021-07-01 19:55:00|107.59|105.19|106.43|104.03|107.59|105.19|106.43|104.03|0
1625169600000|2021-07-01 20:00:00|106.77|104.37|106.77|104.37|106.9|104.5|106.49|104.09|0
1625169900000|2021-07-01 20:05:00|107.04|104.64|107.18|104.78|107.24|104.84|106.97|104.57|0
1625170200000|2021-07-01 20:10:00|107.11|104.71|107.38|104.98|107.45|105.05|107.11|104.71|0
1625170500000|2021-07-01 20:15:00|107.58|104.78|107.37|104.57|107.58|104.78|107.37|104.57|0
1625170800000|2021-07-01 20:20:00|107.41|104.61|107.44|104.64|107.51|104.71|107.37|104.57|0
1625171100000|2021-07-01 20:25:00|107.51|104.71|107.57|104.77|107.57|104.77|107.51|104.71|0
1625171400000|2021-07-01 20:30:00|107.54|104.74|107.3|104.5|107.54|104.74|107.3|104.5|0
1625171700000|2021-07-01 20:35:00|107.37|104.57|107.36|104.56|107.37|104.57|107.3|104.5|0
1625172000000|2021-07-01 20:40:00|107.23|104.43|107.36|104.56|107.36|104.56|107.23|104.43|0
1625172300000|2021-07-01 20:45:00|107.33|104.53|107.36|104.56|107.36|104.56|107.22|104.42|0
1625172600000|2021-07-01 20:50:00|107.29|104.49|107.08|104.28|107.36|104.56|107.08|104.28|0
1625172900000|2021-07-01 20:55:00|107.01|104.21|107.19|104.39|107.29|104.49|106.88|104.08|0
1625173200000|2021-07-01 21:00:00|107.07|104.27|107.07|104.27|107.08|104.28|107.06|104.26|0
1625173500000|2021-07-01 21:05:00|107.08|104.28|106.99|104.19|107.08|104.28|106.98|104.18|0
1625173800000|2021-07-01 21:10:00|107.02|104.22|106.98|104.18|107.02|104.22|106.96|104.16|0
1625174100000|2021-07-01 21:15:00|106.99|104.19|107.03|104.23|107.04|104.24|106.98|104.18|0
1625174400000|2021-07-01 21:20:00|107.02|104.22|106.98|104.18|107.02|104.22|106.98|104.18|0
1625174700000|2021-07-01 21:25:00|107.03|104.23|107.11|104.31|107.21|104.41|107.03|104.23|0
1625175000000|2021-07-01 21:30:00|107.08|104.28|107.08|104.28|107.08|104.28|107.08|104.28|0
1625175300000|2021-07-01 21:35:00|107.07|104.27|107.13|104.33|107.15|104.35|107.05|104.25|0
1625175600000|2021-07-01 21:40:00|107.15|104.35|107.1|104.3|107.15|104.35|107.1|104.3|0
1625175900000|2021-07-01 21:45:00|107.08|104.28|107.09|104.29|107.09|104.29|107.08|104.28|0
1625176200000|2021-07-01 21:50:00|107.1|104.3|107.1|104.3|107.17|104.37|107.09|104.29|0
1625176500000|2021-07-01 21:55:00|107.09|104.29|107.06|104.26|107.09|104.29|107.05|104.25|0
1625176800000|2021-07-01 22:00:00|107.16|104.36|107.26|104.46|107.4|104.6|107.09|104.29|0
1625177100000|2021-07-01 22:05:00|107.33|104.53|107.46|104.66|107.46|104.66|107.26|104.46|0
1625177400000|2021-07-01 22:10:00|107.53|104.73|107.33|104.53|107.53|104.73|107.33|104.53|0
1625177700000|2021-07-01 22:15:00|107.26|104.46|107.05|104.25|107.26|104.46|106.84|104.04|0
1625178000000|2021-07-01 22:20:00|106.98|104.18|106.98|104.18|107.12|104.32|106.91|104.11|0
1625178300000|2021-07-01 22:25:00|106.95|104.15|106.91|104.11|107.05|104.25|106.84|104.04|0
1625178600000|2021-07-01 22:30:00|106.98|104.18|106.84|104.04|107.04|104.24|106.8|104|0
1625178900000|2021-07-01 22:35:00|106.91|104.11|106.84|104.04|106.91|104.11|106.77|103.97|0
1625179200000|2021-07-01 22:40:00|106.9|104.1|106.9|104.1|106.9|104.1|106.9|104.1|0
1625179500000|2021-07-01 22:45:00|106.94|104.14|106.9|104.1|106.97|104.17|106.9|104.1|0
1625179800000|2021-07-01 22:50:00|106.87|104.07|106.9|104.1|106.9|104.1|106.83|104.03|0
1625180100000|2021-07-01 22:55:00|106.83|104.03|106.83|104.03|106.9|104.1|106.83|104.03|0
1625180400000|2021-07-01 23:00:00|106.76|103.96|106.62|103.82|106.76|103.96|106.59|103.79|0
1625180700000|2021-07-01 23:05:00|106.66|103.86|106.62|103.82|106.69|103.89|106.62|103.82|0
1625181000000|2021-07-01 23:10:00|106.59|103.79|106.62|103.82|106.62|103.82|106.55|103.75|0
1625181300000|2021-07-01 23:15:00|106.58|103.78|106.68|103.88|106.68|103.88|106.55|103.75|0
1625181600000|2021-07-01 23:20:00|106.65|103.85|106.61|103.81|106.68|103.88|106.54|103.74|0
1625181900000|2021-07-01 23:25:00|106.68|103.88|106.61|103.81|106.68|103.88|106.58|103.78|0
1625182200000|2021-07-01 23:30:00|106.68|103.88|106.61|103.81|106.68|103.88|106.61|103.81|0
1625182500000|2021-07-01 23:35:00|106.64|103.84|106.74|103.94|106.74|103.94|106.61|103.81|0
1625182800000|2021-07-01 23:40:00|106.78|103.98|106.81|104.01|106.88|104.08|106.74|103.94|0
1625183100000|2021-07-01 23:45:00|106.88|104.08|106.81|104.01|106.88|104.08|106.74|103.94|0
1625183400000|2021-07-01 23:50:00|106.88|104.08|107.01|104.21|107.01|104.21|106.88|104.08|0
1625183700000|2021-07-01 23:55:00|106.94|104.14|107.15|104.35|107.15|104.35|106.94|104.14|0
1625184000000|2021-07-02 00:00:00|107.08|104.28|107.01|104.21|107.15|104.35|106.87|104.07|0
1625184300000|2021-07-02 00:05:00|106.94|104.14|106.53|103.73|106.94|104.14|106.53|103.73|0
1625184600000|2021-07-02 00:10:00|106.39|103.59|106.46|103.66|106.46|103.66|106.29|103.49|0
1625184900000|2021-07-02 00:15:00|106.39|103.59|106.18|103.38|106.46|103.66|106.05|103.25|0
1625185200000|2021-07-02 00:20:00|106.22|103.42|106.18|103.38|106.25|103.45|106.15|103.35|0
1625185500000|2021-07-02 00:25:00|106.22|103.42|106.18|103.38|106.32|103.52|106.11|103.31|0
1625185800000|2021-07-02 00:30:00|106.11|103.31|106.18|103.38|106.31|103.51|106.11|103.31|0
1625186100000|2021-07-02 00:35:00|106.08|103.28|106.17|103.37|106.18|103.38|106.04|103.24|0
1625186400000|2021-07-02 00:40:00|106.11|103.31|106.1|103.3|106.11|103.31|105.97|103.17|0
1625186700000|2021-07-02 00:45:00|106.04|103.24|105.9|103.1|106.04|103.24|105.76|102.96|0
1625187000000|2021-07-02 00:50:00|105.83|103.03|105.96|103.16|106.03|103.23|105.76|102.96|0
1625187300000|2021-07-02 00:55:00|106|103.2|105.83|103.03|106|103.2|105.83|103.03|0
1625187600000|2021-07-02 01:00:00|105.76|102.96|105.89|103.09|105.93|103.13|105.69|102.89|0
1625187900000|2021-07-02 01:05:00|105.96|103.16|105.96|103.16|106.03|103.23|105.89|103.09|0
1625188200000|2021-07-02 01:10:00|105.92|103.12|105.68|102.88|105.96|103.16|105.68|102.88|0
1625188500000|2021-07-02 01:15:00|105.62|102.82|105.72|102.92|105.75|102.95|105.62|102.82|0
1625188800000|2021-07-02 01:20:00|105.75|102.95|106.02|103.22|106.09|103.29|105.68|102.88|0
1625189100000|2021-07-02 01:25:00|105.95|103.15|106.09|103.29|106.16|103.36|105.95|103.15|0
1625189400000|2021-07-02 01:30:00|106.15|103.35|106.42|103.62|106.49|103.69|106.15|103.35|0
1625189700000|2021-07-02 01:35:00|106.49|103.69|106.15|103.35|106.56|103.76|106.15|103.35|0
1625190000000|2021-07-02 01:40:00|106.19|103.39|106.56|103.76|106.63|103.83|106.15|103.35|0
1625190300000|2021-07-02 01:45:00|106.63|103.83|106.35|103.55|106.63|103.83|106.28|103.48|0
1625190600000|2021-07-02 01:50:00|106.42|103.62|106.48|103.68|106.55|103.75|106.35|103.55|0
1625190900000|2021-07-02 01:55:00|106.42|103.62|106.62|103.82|106.69|103.89|106.35|103.55|0
1625191200000|2021-07-02 02:00:00|106.69|103.89|106.62|103.82|106.76|103.96|106.55|103.75|0
1625191500000|2021-07-02 02:05:00|106.69|103.89|106.34|103.54|106.69|103.89|106.34|103.54|0
1625191800000|2021-07-02 02:10:00|106.27|103.47|106.27|103.47|106.34|103.54|106.14|103.34|0
1625192100000|2021-07-02 02:15:00|106.31|103.51|106.34|103.54|106.41|103.61|106.27|103.47|0
1625192400000|2021-07-02 02:20:00|106.37|103.57|106.34|103.54|106.4|103.6|106.2|103.4|0
1625192700000|2021-07-02 02:25:00|106.37|103.57|106.4|103.6|106.47|103.67|106.27|103.47|0
1625193000000|2021-07-02 02:30:00|106.47|103.67|106.4|103.6|106.61|103.81|106.4|103.6|0
1625193300000|2021-07-02 02:35:00|106.33|103.53|106.23|103.43|106.4|103.6|106.19|103.39|0
1625193600000|2021-07-02 02:40:00|106.19|103.39|106.19|103.39|106.26|103.46|106.12|103.32|0
1625193900000|2021-07-02 02:45:00|106.12|103.32|106.12|103.32|106.33|103.53|106.05|103.25|0
1625194200000|2021-07-02 02:50:00|106.05|103.25|106.32|103.52|106.32|103.52|106.05|103.25|0
1625194500000|2021-07-02 02:55:00|106.26|103.46|106.46|103.66|106.6|103.8|106.26|103.46|0
1625194800000|2021-07-02 03:00:00|106.53|103.73|106.52|103.72|106.59|103.79|106.46|103.66|0
1625195100000|2021-07-02 03:05:00|106.59|103.79|106.39|103.59|106.59|103.79|106.39|103.59|0
1625195400000|2021-07-02 03:10:00|106.42|103.62|106.25|103.45|106.49|103.69|106.18|103.38|0
1625195700000|2021-07-02 03:15:00|106.32|103.52|106.04|103.24|106.32|103.52|106.01|103.21|0
1625196000000|2021-07-02 03:20:00|105.97|103.17|106.18|103.38|106.24|103.44|105.97|103.17|0
1625196300000|2021-07-02 03:25:00|106.11|103.31|106.11|103.31|106.18|103.38|105.97|103.17|0
1625196600000|2021-07-02 03:30:00|106.17|103.37|106.17|103.37|106.24|103.44|106.04|103.24|0
1625196900000|2021-07-02 03:35:00|106.21|103.41|106.17|103.37|106.21|103.41|106.1|103.3|0
1625197200000|2021-07-02 03:40:00|106.24|103.44|106.1|103.3|106.24|103.44|106.1|103.3|0
1625197500000|2021-07-02 03:45:00|106.03|103.23|106.1|103.3|106.1|103.3|106.03|103.23|0
1625197800000|2021-07-02 03:50:00|106.16|103.36|106.3|103.5|106.3|103.5|106.1|103.3|0
1625198100000|2021-07-02 03:55:00|106.37|103.57|106.23|103.43|106.44|103.64|106.23|103.43|0
1625198400000|2021-07-02 04:00:00|106.2|103.4|106.02|103.22|106.23|103.43|106.02|103.22|0
1625198700000|2021-07-02 04:05:00|106.09|103.29|106.16|103.36|106.16|103.36|106.02|103.22|0
1625199000000|2021-07-02 04:10:00|106.09|103.29|105.95|103.15|106.09|103.29|105.88|103.08|0
1625199300000|2021-07-02 04:15:00|105.92|103.12|105.95|103.15|106.02|103.22|105.88|103.08|0
1625199600000|2021-07-02 04:20:00|105.92|103.12|105.95|103.15|105.95|103.15|105.88|103.08|0
1625199900000|2021-07-02 04:25:00|105.92|103.12|106.01|103.21|106.01|103.21|105.88|103.08|0
1625200200000|2021-07-02 04:30:00|105.95|103.15|106.15|103.35|106.15|103.35|105.95|103.15|0
1625200500000|2021-07-02 04:35:00|106.08|103.28|106.01|103.21|106.08|103.28|106.01|103.21|0
1625200800000|2021-07-02 04:40:00|105.94|103.14|106.01|103.21|106.01|103.21|105.94|103.14|0
1625201100000|2021-07-02 04:45:00|106.04|103.24|106.01|103.21|106.07|103.27|106.01|103.21|0
1625201400000|2021-07-02 04:50:00|105.97|103.17|106.07|103.27|106.07|103.27|105.97|103.17|0
1625201700000|2021-07-02 04:55:00|105.94|103.14|106.07|103.27|106.14|103.34|105.94|103.14|0
1625202000000|2021-07-02 05:00:00|106|103.2|106|103.2|106.07|103.27|105.97|103.17|0
1625202300000|2021-07-02 05:05:00|106.07|103.27|106.2|103.4|106.24|103.44|106.07|103.27|0
1625202600000|2021-07-02 05:10:00|106.24|103.44|106.34|103.54|106.34|103.54|106.2|103.4|0
1625202900000|2021-07-02 05:15:00|106.27|103.47|106.47|103.67|106.47|103.67|106.27|103.47|0
1625203200000|2021-07-02 05:20:00|106.4|103.6|106.47|103.67|106.54|103.74|106.4|103.6|0
1625203500000|2021-07-02 05:25:00|106.4|103.6|106.19|103.39|106.4|103.6|106.13|103.33|0
1625203800000|2021-07-02 05:30:00|106.13|103.33|106.19|103.39|106.26|103.46|106.12|103.32|0
1625204100000|2021-07-02 05:35:00|106.16|103.36|106.26|103.46|106.33|103.53|106.12|103.32|0
1625204400000|2021-07-02 05:40:00|106.19|103.39|106.26|103.46|106.32|103.52|106.19|103.39|0
1625204700000|2021-07-02 05:45:00|106.19|103.39|106.32|103.52|106.32|103.52|106.12|103.32|0
1625205000000|2021-07-02 05:50:00|106.39|103.59|106.39|103.59|106.46|103.66|106.25|103.45|0
1625205300000|2021-07-02 05:55:00|106.42|103.62|106.66|103.86|106.7|103.9|106.39|103.59|0
1625205600000|2021-07-02 06:00:00|106.63|103.83|106.59|103.79|106.86|104.06|106.45|103.65|0
1625205900000|2021-07-02 06:05:00|106.66|103.86|106.79|103.99|106.79|103.99|106.59|103.79|0
1625206200000|2021-07-02 06:10:00|106.76|103.96|106.79|103.99|106.93|104.13|106.72|103.92|0
1625206500000|2021-07-02 06:15:00|106.72|103.92|106.93|104.13|106.93|104.13|106.72|103.92|0
1625206800000|2021-07-02 06:20:00|106.86|104.06|106.79|103.99|107.06|104.26|106.72|103.92|0
1625207100000|2021-07-02 06:25:00|106.82|104.02|106.85|104.05|106.99|104.19|106.79|103.99|0
1625207400000|2021-07-02 06:30:00|106.92|104.12|106.71|103.91|106.92|104.12|106.65|103.85|0
1625207700000|2021-07-02 06:35:00|106.65|103.85|106.92|104.12|106.92|104.12|106.64|103.84|0
1625208000000|2021-07-02 06:40:00|106.85|104.05|106.78|103.98|106.92|104.12|106.78|103.98|0
1625208300000|2021-07-02 06:45:00|106.75|103.95|106.91|104.11|106.91|104.11|106.71|103.91|0
1625208600000|2021-07-02 06:50:00|106.84|104.04|106.64|103.84|106.91|104.11|106.64|103.84|0
1625208900000|2021-07-02 06:55:00|106.71|103.91|106.5|103.7|106.77|103.97|106.43|103.63|0
1625209200000|2021-07-02 07:00:00|106.43|103.63|107.61|104.81|107.74|104.94|106.16|103.36|0
1625209500000|2021-07-02 07:05:00|107.41|105.01|107.34|104.94|107.68|105.28|107.34|104.94|0
1625209800000|2021-07-02 07:10:00|107.37|104.97|106.92|104.52|107.47|105.07|106.79|104.39|0
1625210100000|2021-07-02 07:15:00|106.85|104.45|106.65|104.25|107.06|104.66|106.65|104.25|0
1625210400000|2021-07-02 07:20:00|106.68|104.28|106.44|104.04|106.78|104.38|106.31|103.91|0
1625210700000|2021-07-02 07:25:00|106.51|104.11|105.49|103.09|106.51|104.11|105.49|103.09|0
1625211000000|2021-07-02 07:30:00|105.42|103.02|105.76|103.36|105.9|103.5|105.36|102.96|0
1625211300000|2021-07-02 07:35:00|105.73|103.33|105.69|103.29|105.83|103.43|105.42|103.02|0
1625211600000|2021-07-02 07:40:00|105.66|103.26|105.69|103.29|105.76|103.36|105.49|103.09|0
1625211900000|2021-07-02 07:45:00|105.76|103.36|106.3|103.9|106.5|104.1|105.69|103.29|0
1625212200000|2021-07-02 07:50:00|106.36|103.96|105.95|103.55|106.36|103.96|105.89|103.49|0
1625212500000|2021-07-02 07:55:00|105.89|103.49|105.95|103.55|106.02|103.62|105.82|103.42|0
1625212800000|2021-07-02 08:00:00|105.99|103.59|105.88|103.48|106.09|103.69|105.68|103.28|0
1625213100000|2021-07-02 08:05:00|105.82|103.42|106.15|103.75|106.26|103.86|105.78|103.38|0
1625213400000|2021-07-02 08:10:00|106.19|103.79|106.76|104.36|106.76|104.36|106.15|103.75|0
1625213700000|2021-07-02 08:15:00|106.83|104.43|107.44|105.04|107.44|105.04|106.83|104.43|0
1625214000000|2021-07-02 08:20:00|107.51|105.11|107.37|104.97|107.51|105.11|107.17|104.77|0
1625214300000|2021-07-02 08:25:00|107.34|104.94|107.1|104.7|107.37|104.97|107.03|104.63|0
1625214600000|2021-07-02 08:30:00|107.03|104.63|107.16|104.76|107.23|104.83|106.89|104.49|0
1625214900000|2021-07-02 08:35:00|107.23|104.83|107.16|104.76|107.3|104.9|107.03|104.63|0
1625215200000|2021-07-02 08:40:00|107.23|104.83|107.37|104.97|107.37|104.97|106.96|104.56|0
1625215500000|2021-07-02 08:45:00|107.3|104.9|107.5|105.1|107.64|105.24|107.3|104.9|0
1625215800000|2021-07-02 08:50:00|107.43|105.03|107.36|104.96|107.5|105.1|107.06|104.66|0
1625216100000|2021-07-02 08:55:00|107.33|104.93|107.22|104.82|107.57|105.17|107.22|104.82|0
1625216400000|2021-07-02 09:00:00|107.29|104.89|107.22|104.82|107.5|105.1|107.22|104.82|0
1625216700000|2021-07-02 09:05:00|107.15|104.75|107.22|104.82|107.29|104.89|107.08|104.68|0
1625217000000|2021-07-02 09:10:00|107.15|104.75|107.01|104.61|107.29|104.89|107.01|104.61|0
1625217300000|2021-07-02 09:15:00|107.05|104.65|106.8|104.4|107.08|104.68|106.8|104.4|0
1625217600000|2021-07-02 09:20:00|106.74|104.34|107.08|104.68|107.14|104.74|106.67|104.27|0
1625217900000|2021-07-02 09:25:00|107.01|104.61|107.14|104.74|107.42|105.02|107.01|104.61|0
1625218200000|2021-07-02 09:30:00|107.21|104.81|107.21|104.81|107.35|104.95|107|104.6|0
1625218500000|2021-07-02 09:35:00|107.14|104.74|106.93|104.53|107.21|104.81|106.93|104.53|0
1625218800000|2021-07-02 09:40:00|106.97|104.57|106.79|104.39|107.07|104.67|106.79|104.39|0
1625219100000|2021-07-02 09:45:00|106.83|104.43|106.59|104.19|106.83|104.43|106.59|104.19|0
1625219400000|2021-07-02 09:50:00|106.66|104.26|106.79|104.39|107|104.6|106.52|104.12|0
1625219700000|2021-07-02 09:55:00|106.76|104.36|106.92|104.52|106.99|104.59|106.65|104.25|0
1625220000000|2021-07-02 10:00:00|106.86|104.46|106.58|104.18|106.86|104.46|106.51|104.11|0
1625220300000|2021-07-02 10:05:00|106.55|104.15|106.31|103.91|106.72|104.32|106.24|103.84|0
1625220600000|2021-07-02 10:10:00|106.38|103.98|106.51|104.11|106.72|104.32|106.31|103.91|0
1625220900000|2021-07-02 10:15:00|106.58|104.18|106.51|104.11|106.65|104.25|106.37|103.97|0
1625221200000|2021-07-02 10:20:00|106.47|104.07|106.68|104.28|106.78|104.38|106.44|104.04|0
1625221500000|2021-07-02 10:25:00|106.71|104.31|106.84|104.44|106.91|104.51|106.64|104.24|0
1625221800000|2021-07-02 10:30:00|106.91|104.51|107.05|104.65|107.19|104.79|106.78|104.38|0
1625222100000|2021-07-02 10:35:00|107.12|104.72|107.01|104.61|107.25|104.85|106.91|104.51|0
1625222400000|2021-07-02 10:40:00|107.05|104.65|106.84|104.44|107.05|104.65|106.77|104.37|0
1625222700000|2021-07-02 10:45:00|106.87|104.47|107.01|104.61|107.11|104.71|106.81|104.41|0
1625223000000|2021-07-02 10:50:00|107.04|104.64|106.77|104.37|107.04|104.64|106.7|104.3|0
1625223300000|2021-07-02 10:55:00|106.7|104.3|106.7|104.3|106.77|104.37|106.56|104.16|0
1625223600000|2021-07-02 11:00:00|106.63|104.23|106.29|103.89|106.63|104.23|106.22|103.82|0
1625223900000|2021-07-02 11:05:00|106.35|103.95|106.35|103.95|106.42|104.02|106.22|103.82|0
1625224200000|2021-07-02 11:10:00|106.32|103.92|106.42|104.02|106.62|104.22|106.28|103.88|0
1625224500000|2021-07-02 11:15:00|106.35|103.95|106.35|103.95|106.42|104.02|106.14|103.74|0
1625224800000|2021-07-02 11:20:00|106.28|103.88|106.11|103.71|106.35|103.95|106.07|103.67|0
1625225100000|2021-07-02 11:25:00|106.14|103.74|106.14|103.74|106.21|103.81|106.07|103.67|0
1625225400000|2021-07-02 11:30:00|106.07|103.67|105.87|103.47|106.14|103.74|105.87|103.47|0
1625225700000|2021-07-02 11:35:00|105.93|103.53|106.07|103.67|106.14|103.74|105.93|103.53|0
1625226000000|2021-07-02 11:40:00|106.1|103.7|106|103.6|106.2|103.8|106|103.6|0
1625226300000|2021-07-02 11:45:00|106.07|103.67|105.93|103.53|106.13|103.73|105.86|103.46|0
1625226600000|2021-07-02 11:50:00|105.86|103.46|105.99|103.59|106.13|103.73|105.86|103.46|0
1625226900000|2021-07-02 11:55:00|105.93|103.53|105.48|103.08|106.06|103.66|105.48|103.08|0
1625227200000|2021-07-02 12:00:00|105.51|103.11|105.41|103.01|105.51|103.11|105|102.6|0
1625227500000|2021-07-02 12:05:00|105.38|102.98|105.47|103.07|105.61|103.21|105.34|102.94|0
1625227800000|2021-07-02 12:10:00|105.54|103.14|105.78|103.38|105.88|103.48|105.54|103.14|0
1625228100000|2021-07-02 12:15:00|105.74|103.34|105.47|103.07|105.78|103.38|105.4|103|0
1625228400000|2021-07-02 12:20:00|105.54|103.14|105.67|103.27|105.81|103.41|105.47|103.07|0
1625228700000|2021-07-02 12:25:00|105.6|103.2|105.6|103.2|105.67|103.27|105.26|102.86|0
1625229000000|2021-07-02 12:30:00|105.5|103.1|101.92|99.52|105.67|103.27|101.92|99.52|0
1625229300000|2021-07-02 12:35:00|102.05|99.65|102.38|99.98|102.79|100.39|101.92|99.52|0
1625229600000|2021-07-02 12:40:00|102.45|100.05|101.79|99.39|102.65|100.25|101.45|99.05|0
1625229900000|2021-07-02 12:45:00|101.72|99.32|101.85|99.45|102.12|99.72|101.59|99.19|0
1625230200000|2021-07-02 12:50:00|101.88|99.48|101.85|99.45|101.95|99.55|101.65|99.25|0
1625230500000|2021-07-02 12:55:00|101.91|99.51|102.11|99.71|102.18|99.78|101.85|99.45|0
1625230800000|2021-07-02 13:00:00|102.04|99.64|101.98|99.58|102.11|99.71|101.71|99.31|0
1625231100000|2021-07-02 13:05:00|101.91|99.51|101.84|99.44|101.98|99.58|101.71|99.31|0
1625231400000|2021-07-02 13:10:00|101.78|99.38|101.91|99.51|101.91|99.51|101.71|99.31|0
1625231700000|2021-07-02 13:15:00|101.84|99.44|101.24|98.84|101.84|99.44|101.18|98.78|0
1625232000000|2021-07-02 13:20:00|101.31|98.91|101.7|99.3|101.7|99.3|101.31|98.91|0
1625232300000|2021-07-02 13:25:00|101.77|99.37|102.03|99.63|102.3|99.9|101.7|99.3|0
1625232600000|2021-07-02 13:30:00|101.97|99.57|102.43|100.03|102.83|100.43|101.77|99.37|0
1625232900000|2021-07-02 13:35:00|102.5|100.1|102.23|99.83|102.5|100.1|101.96|99.56|0
1625233200000|2021-07-02 13:40:00|102.16|99.76|102.26|99.86|102.89|100.49|102.16|99.76|0
1625233500000|2021-07-02 13:45:00|102.29|99.89|101.49|99.09|102.29|99.89|101.49|99.09|0
1625233800000|2021-07-02 13:50:00|101.56|99.16|101.49|99.09|101.76|99.36|101.36|98.96|0
1625234100000|2021-07-02 13:55:00|101.56|99.16|101.62|99.22|101.76|99.36|101.42|99.02|0
1625234400000|2021-07-02 14:00:00|101.69|99.29|101.56|99.16|101.95|99.55|101.42|99.02|0
1625234700000|2021-07-02 14:05:00|101.55|99.15|101.55|99.15|101.82|99.42|101.42|99.02|0
1625235000000|2021-07-02 14:10:00|101.62|99.22|102.02|99.62|102.15|99.75|101.62|99.22|0
1625235300000|2021-07-02 14:15:00|101.95|99.55|101.42|99.02|101.95|99.55|101.35|98.95|0
1625235600000|2021-07-02 14:20:00|101.35|98.95|101.48|99.08|101.68|99.28|101.35|98.95|0
1625235900000|2021-07-02 14:25:00|101.41|99.01|101.41|99.01|101.68|99.28|101.22|98.82|0
1625236200000|2021-07-02 14:30:00|101.48|99.08|101.48|99.08|101.68|99.28|101.35|98.95|0
1625236500000|2021-07-02 14:35:00|101.41|99.01|101.41|99.01|101.74|99.34|101.34|98.94|0
1625236800000|2021-07-02 14:40:00|101.34|98.94|101.67|99.27|101.8|99.4|101.28|98.88|0
1625237100000|2021-07-02 14:45:00|101.61|99.21|101.47|99.07|101.8|99.4|101.47|99.07|0
1625237400000|2021-07-02 14:50:00|101.4|99|101.34|98.94|101.74|99.34|101.27|98.87|0
1625237700000|2021-07-02 14:55:00|101.4|99|101.34|98.94|101.47|99.07|101.2|98.8|0
1625238000000|2021-07-02 15:00:00|101.4|99|101.33|98.93|101.47|99.07|101.2|98.8|0
1625238300000|2021-07-02 15:05:00|101.4|99|101.33|98.93|101.53|99.13|101.27|98.87|0
1625238600000|2021-07-02 15:10:00|101.37|98.97|101.26|98.86|101.4|99|100.87|98.47|0
1625238900000|2021-07-02 15:15:00|101.2|98.8|101.13|98.73|101.26|98.86|101.06|98.66|0
1625239200000|2021-07-02 15:20:00|101.06|98.66|101.06|98.66|101.33|98.93|101|98.6|0
1625239500000|2021-07-02 15:25:00|101.13|98.73|100.8|98.4|101.26|98.86|100.8|98.4|0
1625239800000|2021-07-02 15:30:00|100.86|98.46|100.79|98.39|100.96|98.56|100.79|98.39|0
1625240100000|2021-07-02 15:35:00|100.86|98.46|100.73|98.33|100.96|98.56|100.66|98.26|0
1625240400000|2021-07-02 15:40:00|100.66|98.26|100.66|98.26|100.92|98.52|100.66|98.26|0
1625240700000|2021-07-02 15:45:00|100.59|98.19|100.33|97.93|100.66|98.26|100.33|97.93|0
1625241000000|2021-07-02 15:50:00|100.26|97.86|100|97.6|100.26|97.86|100|97.6|0
1625241300000|2021-07-02 15:55:00|99.87|97.47|99.87|97.47|99.93|97.53|99.48|97.08|0
1625241600000|2021-07-02 16:00:00|99.8|97.4|99.86|97.46|100|97.6|99.74|97.34|0
1625241900000|2021-07-02 16:05:00|99.8|97.4|100.93|98.53|101|98.6|99.8|97.4|0
1625242200000|2021-07-02 16:10:00|101|98.6|101.13|98.73|101.19|98.79|100.93|98.53|0
1625242500000|2021-07-02 16:15:00|101.06|98.66|100.86|98.46|101.19|98.79|100.8|98.4|0
1625242800000|2021-07-02 16:20:00|100.8|98.4|100.93|98.53|100.93|98.53|100.73|98.33|0
1625243100000|2021-07-02 16:25:00|100.89|98.49|100.79|98.39|100.93|98.53|100.73|98.33|0
1625243400000|2021-07-02 16:30:00|100.86|98.46|100.27|97.87|100.86|98.46|100.2|97.8|0
1625243700000|2021-07-02 16:35:00|100.14|97.74|100.01|97.61|100.3|97.9|99.94|97.54|0
1625244000000|2021-07-02 16:40:00|99.94|97.54|99.55|97.15|100.01|97.61|99.55|97.15|0
1625244300000|2021-07-02 16:45:00|99.61|97.21|99.29|96.89|99.61|97.21|99.22|96.82|0
1625244600000|2021-07-02 16:50:00|99.35|96.95|98.9|96.5|99.35|96.95|98.84|96.44|0
1625244900000|2021-07-02 16:55:00|98.83|96.43|98.77|96.37|99.03|96.63|98.7|96.3|0
1625245200000|2021-07-02 17:00:00|98.7|96.3|98.25|95.85|98.77|96.37|98.19|95.79|0
1625245500000|2021-07-02 17:05:00|98.19|95.79|98.96|96.56|98.96|96.56|98.19|95.79|0
1625245800000|2021-07-02 17:10:00|98.89|96.49|99.02|96.62|99.15|96.75|98.89|96.49|0
1625246100000|2021-07-02 17:15:00|98.96|96.56|99.28|96.88|99.28|96.88|98.86|96.46|0
1625246400000|2021-07-02 17:20:00|99.21|96.81|99.02|96.62|99.21|96.81|98.95|96.55|0
1625246700000|2021-07-02 17:25:00|98.95|96.55|99.08|96.68|99.14|96.74|98.89|96.49|0
1625247000000|2021-07-02 17:30:00|99.01|96.61|99.34|96.94|99.4|97|98.89|96.49|0
1625247300000|2021-07-02 17:35:00|99.27|96.87|98.88|96.48|99.27|96.87|98.88|96.48|0
1625247600000|2021-07-02 17:40:00|98.82|96.42|98.49|96.09|98.88|96.48|98.49|96.09|0
1625247900000|2021-07-02 17:45:00|98.56|96.16|98.56|96.16|98.88|96.48|98.56|96.16|0
1625248200000|2021-07-02 17:50:00|98.62|96.22|98.88|96.48|98.94|96.54|98.56|96.16|0
1625248500000|2021-07-02 17:55:00|98.81|96.41|98.62|96.22|98.88|96.48|98.55|96.15|0
1625248800000|2021-07-02 18:00:00|98.68|96.28|98.55|96.15|98.75|96.35|98.49|96.09|0
1625249100000|2021-07-02 18:05:00|98.49|96.09|98.29|95.89|98.55|96.15|98.23|95.83|0
1625249400000|2021-07-02 18:10:00|98.26|95.86|98.42|96.02|98.48|96.08|98.23|95.83|0
1625249700000|2021-07-02 18:15:00|98.48|96.08|98.29|95.89|98.55|96.15|98.29|95.89|0
1625250000000|2021-07-02 18:20:00|98.22|95.82|98.09|95.69|98.35|95.95|98.03|95.63|0
1625250300000|2021-07-02 18:25:00|98.16|95.76|98.03|95.63|98.22|95.82|97.96|95.56|0
1625250600000|2021-07-02 18:30:00|97.96|95.56|98.15|95.75|98.28|95.88|97.96|95.56|0
1625250900000|2021-07-02 18:35:00|98.22|95.82|98.28|95.88|98.28|95.88|98.02|95.62|0
1625251200000|2021-07-02 18:40:00|98.22|95.82|98.47|96.07|98.6|96.2|98.15|95.75|0
1625251500000|2021-07-02 18:45:00|98.41|96.01|98.66|96.26|98.85|96.45|98.41|96.01|0
1625251800000|2021-07-02 18:50:00|98.73|96.33|98.85|96.45|98.92|96.52|98.66|96.26|0
1625252100000|2021-07-02 18:55:00|98.79|96.39|98.72|96.32|98.92|96.52|98.59|96.19|0
1625252400000|2021-07-02 19:00:00|98.79|96.39|98.46|96.06|98.91|96.51|98.4|96|0
1625252700000|2021-07-02 19:05:00|98.4|96|97.95|95.55|98.4|96|97.88|95.48|0
1625253000000|2021-07-02 19:10:00|98.01|95.61|98.14|95.74|98.33|95.93|97.69|95.29|0
1625253300000|2021-07-02 19:15:00|98.11|95.71|101.15|98.75|101.21|98.81|97.82|95.42|0
1625253600000|2021-07-02 19:20:00|101.08|98.68|101.14|98.74|101.27|98.87|101.08|98.68|0
1625253900000|2021-07-02 19:25:00|101.11|98.71|101.01|98.61|101.21|98.81|100.95|98.55|0
1625254200000|2021-07-02 19:30:00|101.14|98.74|101.14|98.74|101.21|98.81|100.88|98.48|0
1625254500000|2021-07-02 19:35:00|101.17|98.77|100.82|98.42|101.46|99.06|100.75|98.35|0
1625254800000|2021-07-02 19:40:00|100.75|98.35|101.22|98.82|101.55|99.15|100.69|98.29|0
1625255100000|2021-07-02 19:45:00|101.29|98.89|101.09|98.69|101.35|98.95|100.96|98.56|0
1625255400000|2021-07-02 19:50:00|100.9|98.5|100.58|98.18|100.9|98.5|100.32|97.92|0
1625255700000|2021-07-02 19:55:00|100.64|98.24|101.15|98.75|101.74|99.34|100.58|98.18|0
1625256000000|2021-07-02 20:00:00|101.22|98.82|100.11|97.71|101.61|99.21|99.66|97.26|0
1625256300000|2021-07-02 20:05:00|100.05|97.65|100.24|97.84|100.24|97.84|99.98|97.58|0
1625256600000|2021-07-02 20:10:00|100.17|97.77|100.11|97.71|100.3|97.9|100.04|97.64|0
1625554800000|2021-07-06 07:00:00|99.5|96.9|100.11|97.51|100.24|97.64|99.47|96.87|0
1625555100000|2021-07-06 07:05:00|99.97|97.77|99.52|97.32|100.43|98.23|99.52|97.32|0
1625555400000|2021-07-06 07:10:00|99.58|97.38|99.33|97.13|99.71|97.51|98.94|96.74|0
1625555700000|2021-07-06 07:15:00|99.39|97.19|99.77|97.57|99.77|97.57|99.2|97|0
1625556000000|2021-07-06 07:20:00|99.71|97.51|99.9|97.7|99.97|97.77|99.36|97.16|0
1625556300000|2021-07-06 07:25:00|99.93|97.73|99.13|96.93|99.97|97.77|99.13|96.93|0
1625556600000|2021-07-06 07:30:00|99.06|96.86|99.45|97.25|99.45|97.25|99|96.8|0
1625556900000|2021-07-06 07:35:00|99.38|97.18|99.7|97.5|99.83|97.63|99.32|97.12|0
1625557200000|2021-07-06 07:40:00|99.77|97.57|100.06|97.86|100.41|98.21|99.77|97.57|0
1625557500000|2021-07-06 07:45:00|100.09|97.89|99.57|97.37|100.28|98.08|99.57|97.37|0
1625557800000|2021-07-06 07:50:00|99.63|97.43|99.57|97.37|99.7|97.5|99.25|97.05|0
1625558100000|2021-07-06 07:55:00|99.63|97.43|99.66|97.46|99.89|97.69|99.57|97.37|0
1625558400000|2021-07-06 08:00:00|99.76|97.56|99.95|97.75|100.21|98.01|99.66|97.46|0
1625558700000|2021-07-06 08:05:00|100.01|97.81|99.5|97.3|100.08|97.88|99.5|97.3|0
1625559000000|2021-07-06 08:10:00|99.43|97.23|99.62|97.42|99.85|97.65|99.3|97.1|0
1625559300000|2021-07-06 08:15:00|99.66|97.46|99.69|97.49|99.95|97.75|99.49|97.29|0
1625559600000|2021-07-06 08:20:00|99.56|97.36|99.55|97.35|99.68|97.48|99.23|97.03|0
1625559900000|2021-07-06 08:25:00|99.49|97.29|99.68|97.48|99.72|97.52|99.42|97.22|0
1625560200000|2021-07-06 08:30:00|99.75|97.55|99.81|97.61|100.07|97.87|99.68|97.48|0
1625560500000|2021-07-06 08:35:00|99.74|97.54|99.74|97.54|99.87|97.67|99.55|97.35|0
1625560800000|2021-07-06 08:40:00|99.81|97.61|99.74|97.54|99.87|97.67|99.61|97.41|0
1625561100000|2021-07-06 08:45:00|99.8|97.6|99.54|97.34|99.93|97.73|99.54|97.34|0
1625561400000|2021-07-06 08:50:00|99.58|97.38|99.67|97.47|99.74|97.54|99.54|97.34|0
1625561700000|2021-07-06 08:55:00|99.61|97.41|99.48|97.28|99.64|97.44|99.35|97.15|0
1625562000000|2021-07-06 09:00:00|99.54|97.34|99.41|97.21|99.67|97.47|99.35|97.15|0
1625562300000|2021-07-06 09:05:00|99.44|97.24|99.54|97.34|99.6|97.4|99.41|97.21|0
1625562600000|2021-07-06 09:10:00|99.57|97.37|99.41|97.21|99.63|97.43|99.41|97.21|0
1625562900000|2021-07-06 09:15:00|99.47|97.27|99.34|97.14|99.53|97.33|99.21|97.01|0
1625563200000|2021-07-06 09:20:00|99.4|97.2|99.34|97.14|99.47|97.27|99.21|97.01|0
1625563500000|2021-07-06 09:25:00|99.4|97.2|99.53|97.33|99.59|97.39|99.34|97.14|0
1625563800000|2021-07-06 09:30:00|99.5|97.3|99.98|97.78|100.01|97.81|99.5|97.3|0
1625564100000|2021-07-06 09:35:00|100.01|97.81|99.59|97.39|100.04|97.84|99.52|97.32|0
1625564400000|2021-07-06 09:40:00|99.65|97.45|99.46|97.26|99.65|97.45|99.36|97.16|0
1625564700000|2021-07-06 09:45:00|99.52|97.32|99.52|97.32|99.59|97.39|99.39|97.19|0
1625565000000|2021-07-06 09:50:00|99.46|97.26|99.52|97.32|99.52|97.32|99.2|97|0
1625565300000|2021-07-06 09:55:00|99.49|97.29|99.19|96.99|99.52|97.32|99.16|96.96|0
1625565600000|2021-07-06 10:00:00|99.26|97.06|99.06|96.86|99.32|97.12|99.06|96.86|0
1625565900000|2021-07-06 10:05:00|99.13|96.93|99.25|97.05|99.38|97.18|99|96.8|0
1625566200000|2021-07-06 10:10:00|99.32|97.12|99.25|97.05|99.38|97.18|99.25|97.05|0
1625566500000|2021-07-06 10:15:00|99.32|97.12|99.25|97.05|99.45|97.25|99.12|96.92|0
1625566800000|2021-07-06 10:20:00|99.32|97.12|99.44|97.24|99.57|97.37|99.25|97.05|0
1625567100000|2021-07-06 10:25:00|99.38|97.18|99.5|97.3|99.7|97.5|99.38|97.18|0
1625567400000|2021-07-06 10:30:00|99.44|97.24|99.57|97.37|99.57|97.37|99.18|96.98|0
1625567700000|2021-07-06 10:35:00|99.54|97.34|99.63|97.43|99.76|97.56|99.5|97.3|0
1625568000000|2021-07-06 10:40:00|99.69|97.49|99.24|97.04|99.76|97.56|99.24|97.04|0
1625568300000|2021-07-06 10:45:00|99.21|97.01|99.24|97.04|99.37|97.17|99.17|96.97|0
1625568600000|2021-07-06 10:50:00|99.17|96.97|99.04|96.84|99.27|97.07|98.85|96.65|0
1625568900000|2021-07-06 10:55:00|99.11|96.91|99.56|97.36|99.69|97.49|99.04|96.84|0
1625569200000|2021-07-06 11:00:00|99.62|97.42|99.3|97.1|99.62|97.42|99.3|97.1|0
1625569500000|2021-07-06 11:05:00|99.23|97.03|99.49|97.29|99.49|97.29|99.17|96.97|0
1625569800000|2021-07-06 11:10:00|99.46|97.26|99.61|97.41|99.68|97.48|99.36|97.16|0
1625570100000|2021-07-06 11:15:00|99.68|97.48|99.61|97.41|99.68|97.48|99.48|97.28|0
1625570400000|2021-07-06 11:20:00|99.68|97.48|99.22|97.02|99.74|97.54|99.16|96.96|0
1625570700000|2021-07-06 11:25:00|99.29|97.09|98.71|96.51|99.29|97.09|98.71|96.51|0
1625571000000|2021-07-06 11:30:00|98.84|96.64|99.09|96.89|99.16|96.96|98.77|96.57|0
1625571300000|2021-07-06 11:35:00|99.13|96.93|99.19|96.99|99.41|97.21|99.09|96.89|0
1625571600000|2021-07-06 11:40:00|99.22|97.02|99.6|97.4|99.67|97.47|99.15|96.95|0
1625571900000|2021-07-06 11:45:00|99.67|97.47|99.34|97.14|99.67|97.47|99.34|97.14|0
1625572200000|2021-07-06 11:50:00|99.38|97.18|99.21|97.01|99.41|97.21|99.15|96.95|0
1625572500000|2021-07-06 11:55:00|99.25|97.05|99.31|97.11|99.4|97.2|99.25|97.05|0
1625572800000|2021-07-06 12:00:00|99.34|97.14|99.27|97.07|99.34|97.14|99.21|97.01|0
1625573100000|2021-07-06 12:05:00|99.21|97.01|99.4|97.2|99.4|97.2|99.21|97.01|0
1625573400000|2021-07-06 12:10:00|99.34|97.14|99.4|97.2|99.43|97.23|99.27|97.07|0
1625573700000|2021-07-06 12:15:00|99.43|97.23|99.65|97.45|99.78|97.58|99.4|97.2|0
1625574000000|2021-07-06 12:20:00|99.72|97.52|99.46|97.26|99.78|97.58|99.46|97.26|0
1625574300000|2021-07-06 12:25:00|99.52|97.32|99.26|97.06|99.52|97.32|99.2|97|0
1625574600000|2021-07-06 12:30:00|99.33|97.13|99.26|97.06|99.33|97.13|99.13|96.93|0
1625574900000|2021-07-06 12:35:00|99.2|97|98.87|96.67|99.26|97.06|98.87|96.67|0
1625575200000|2021-07-06 12:40:00|98.81|96.61|98.94|96.74|99|96.8|98.81|96.61|0
1625575500000|2021-07-06 12:45:00|99|96.8|99.06|96.86|99.06|96.86|98.93|96.73|0
1625575800000|2021-07-06 12:50:00|99|96.8|99.06|96.86|99.12|96.92|98.93|96.73|0
1625576100000|2021-07-06 12:55:00|99.09|96.89|98.93|96.73|99.12|96.92|98.93|96.73|0
1625576400000|2021-07-06 13:00:00|98.87|96.67|98.93|96.73|98.99|96.79|98.8|96.6|0
1625576700000|2021-07-06 13:05:00|98.99|96.79|99.12|96.92|99.18|96.98|98.93|96.73|0
1625577000000|2021-07-06 13:10:00|99.18|96.98|99.24|97.04|99.5|97.3|99.12|96.92|0
1625577300000|2021-07-06 13:15:00|99.31|97.11|99.11|96.91|99.37|97.17|99.05|96.85|0
1625577600000|2021-07-06 13:20:00|99.05|96.85|98.73|96.53|99.11|96.91|98.73|96.53|0
1625577900000|2021-07-06 13:25:00|98.79|96.59|98.73|96.53|98.79|96.59|98.6|96.4|0
1625578200000|2021-07-06 13:30:00|98.6|96.4|99.43|97.23|99.43|97.23|98.09|95.89|0
1625578500000|2021-07-06 13:35:00|99.49|97.29|100.33|98.13|100.59|98.39|99.49|97.29|0
1625578800000|2021-07-06 13:40:00|100.27|98.07|100.59|98.39|100.59|98.39|100.14|97.94|0
1625579100000|2021-07-06 13:45:00|100.53|98.33|99.81|97.61|100.85|98.65|99.62|97.42|0
1625579400000|2021-07-06 13:50:00|99.75|97.55|100.46|98.26|100.52|98.32|99.75|97.55|0
1625579700000|2021-07-06 13:55:00|100.52|98.32|100.62|98.42|100.78|98.58|100.46|98.26|0
1625580000000|2021-07-06 14:00:00|100.68|98.48|101.43|99.23|101.56|99.36|100.45|98.25|0
1625580300000|2021-07-06 14:05:00|101.5|99.3|101.3|99.1|101.63|99.43|101.17|98.97|0
1625580600000|2021-07-06 14:10:00|101.23|99.03|101.49|99.29|101.62|99.42|101.23|99.03|0
1625580900000|2021-07-06 14:15:00|101.56|99.36|102.34|100.14|102.67|100.47|101.56|99.36|0
1625581200000|2021-07-06 14:20:00|102.28|100.08|103.27|101.07|103.47|101.27|102.28|100.08|0
1625581500000|2021-07-06 14:25:00|103.34|101.14|102.67|100.47|103.4|101.2|101.19|98.99|0
1625581800000|2021-07-06 14:30:00|102.61|100.41|104.8|102.6|105.01|102.81|102.61|100.41|0
1625582100000|2021-07-06 14:35:00|104.74|102.54|103.73|101.53|105.28|103.08|103.53|101.33|0
1625582400000|2021-07-06 14:40:00|103.8|101.6|103.6|101.4|104.13|101.93|103.53|101.33|0
1625582700000|2021-07-06 14:45:00|103.63|101.43|104.33|102.13|104.53|102.33|103.53|101.33|0
1625583000000|2021-07-06 14:50:00|104.26|102.06|104.86|102.66|105.13|102.93|104.26|102.06|0
1625583300000|2021-07-06 14:55:00|104.8|102.6|107.19|104.99|107.19|104.99|104.04|101.84|0
1625583600000|2021-07-06 15:00:00|107.25|105.05|107.73|105.53|107.8|105.6|106.98|104.78|0
1625583900000|2021-07-06 15:05:00|107.8|105.6|108.06|105.86|108.97|106.77|106.91|104.71|0
1625584200000|2021-07-06 15:10:00|108.13|105.93|108.81|106.61|108.81|106.61|108.13|105.93|0
1625584500000|2021-07-06 15:15:00|108.74|106.54|109.15|106.95|109.7|107.5|108.33|106.13|0
1625584800000|2021-07-06 15:20:00|109.22|107.02|109.35|107.15|109.49|107.29|108.64|106.44|0
1625585100000|2021-07-06 15:25:00|109.28|107.08|108.8|106.6|110.66|108.46|108.8|106.6|0
1625585400000|2021-07-06 15:30:00|108.74|106.54|107.98|105.78|109.01|106.81|107.71|105.51|0
1625585700000|2021-07-06 15:35:00|107.85|105.65|107.64|105.44|107.85|105.65|107.44|105.24|0
1625586000000|2021-07-06 15:40:00|107.57|105.37|107.91|105.71|107.94|105.74|107.5|105.3|0
1625586300000|2021-07-06 15:45:00|107.98|105.78|108.11|105.91|108.66|106.46|107.91|105.71|0
1625586600000|2021-07-06 15:50:00|107.98|105.78|108.52|106.32|108.66|106.46|107.98|105.78|0
1625586900000|2021-07-06 15:55:00|108.45|106.25|108.31|106.11|108.65|106.45|108.04|105.84|0
1625587200000|2021-07-06 16:00:00|108.38|106.18|109.4|107.2|109.61|107.41|108.38|106.18|0
1625587500000|2021-07-06 16:05:00|109.34|107.14|110.92|108.72|110.92|108.72|109.06|106.86|0
1625587800000|2021-07-06 16:10:00|110.85|108.65|110.23|108.03|110.85|108.65|109.75|107.55|0
1625588100000|2021-07-06 16:15:00|110.16|107.96|110.99|108.79|111.13|108.93|109.88|107.68|0
1625588400000|2021-07-06 16:20:00|111.13|108.93|110.64|108.44|111.89|109.69|110.57|108.37|0
1625588700000|2021-07-06 16:25:00|110.71|108.51|110.5|108.3|111.33|109.13|110.36|108.16|0
1625589000000|2021-07-06 16:30:00|110.63|108.43|110.84|108.64|111.54|109.34|110.63|108.43|0
1625589300000|2021-07-06 16:35:00|110.81|108.61|110.91|108.71|111.46|109.26|110.77|108.57|0
1625589600000|2021-07-06 16:40:00|110.84|108.64|111.04|108.84|111.32|109.12|110.7|108.5|0
1625589900000|2021-07-06 16:45:00|110.97|108.77|110.28|108.08|111.25|109.05|110.28|108.08|0
1625590200000|2021-07-06 16:50:00|110.35|108.15|109.73|107.53|110.49|108.29|109.73|107.53|0
1625590500000|2021-07-06 16:55:00|109.66|107.46|109.11|106.91|109.86|107.66|109.04|106.84|0
1625590800000|2021-07-06 17:00:00|109.18|106.98|108.7|106.5|109.38|107.18|108.7|106.5|0
1625591100000|2021-07-06 17:05:00|108.63|106.43|108.35|106.15|108.76|106.56|108.35|106.15|0
1625591400000|2021-07-06 17:10:00|108.42|106.22|106.77|104.57|108.63|106.43|106.77|104.57|0
1625591700000|2021-07-06 17:15:00|106.63|104.43|106.56|104.36|106.7|104.5|106.5|104.3|0
1625592000000|2021-07-06 17:20:00|106.5|104.3|106.56|104.36|106.7|104.5|106.02|103.82|0
1625592300000|2021-07-06 17:25:00|106.49|104.29|106.49|104.29|106.76|104.56|106.29|104.09|0
1625592600000|2021-07-06 17:30:00|106.56|104.36|106.49|104.29|106.69|104.49|106.42|104.22|0
1625592900000|2021-07-06 17:35:00|106.56|104.36|106.42|104.22|106.56|104.36|106.28|104.08|0
1625593200000|2021-07-06 17:40:00|106.35|104.15|105.88|103.68|106.55|104.35|105.81|103.61|0
1625593500000|2021-07-06 17:45:00|105.81|103.61|105.74|103.54|105.94|103.74|105.67|103.47|0
1625593800000|2021-07-06 17:50:00|105.67|103.47|105.4|103.2|105.67|103.47|105.34|103.14|0
1625594100000|2021-07-06 17:55:00|105.47|103.27|105.47|103.27|105.6|103.4|105.27|103.07|0
1625594400000|2021-07-06 18:00:00|105.54|103.34|105.06|102.86|105.54|103.34|105.06|102.86|0
1625594700000|2021-07-06 18:05:00|105.13|102.93|105.13|102.93|105.2|103|104.86|102.66|0
1625595000000|2021-07-06 18:10:00|105.2|103|105.33|103.13|105.6|103.4|105.2|103|0
1625595300000|2021-07-06 18:15:00|105.26|103.06|104.66|102.46|105.46|103.26|104.66|102.46|0
1625595600000|2021-07-06 18:20:00|104.59|102.39|104.59|102.39|104.66|102.46|104.46|102.26|0
1625595900000|2021-07-06 18:25:00|104.66|102.46|104.25|102.05|104.72|102.52|104.25|102.05|0
1625596200000|2021-07-06 18:30:00|104.19|101.99|102.77|100.57|104.19|101.99|102.64|100.44|0
1625596500000|2021-07-06 18:35:00|102.71|100.51|103.17|100.97|103.44|101.24|102.71|100.51|0
1625596800000|2021-07-06 18:40:00|103.1|100.9|103.3|101.1|103.5|101.3|103.1|100.9|0
1625597100000|2021-07-06 18:45:00|103.37|101.17|103.5|101.3|103.5|101.3|103.3|101.1|0
1625597400000|2021-07-06 18:50:00|103.43|101.23|104.09|101.89|104.16|101.96|103.23|101.03|0
1625597700000|2021-07-06 18:55:00|104.03|101.83|103.49|101.29|104.03|101.83|103.43|101.23|0
1625598000000|2021-07-06 19:00:00|103.56|101.36|103.29|101.09|103.62|101.42|103.22|101.02|0
1625598300000|2021-07-06 19:05:00|103.36|101.16|102.73|100.53|103.36|101.16|102.73|100.53|0
1625598600000|2021-07-06 19:10:00|102.76|100.56|102.43|100.23|102.83|100.63|102.23|100.03|0
1625598900000|2021-07-06 19:15:00|102.49|100.29|102.36|100.16|102.49|100.29|102.23|100.03|0
1625599200000|2021-07-06 19:20:00|102.29|100.09|101.1|98.9|103.87|101.67|101.04|98.84|0
1625599500000|2021-07-06 19:25:00|101.04|98.84|100.71|98.51|101.04|98.84|100.58|98.38|0
1625599800000|2021-07-06 19:30:00|100.64|98.44|102.37|100.17|102.44|100.24|100.38|98.18|0
1625600100000|2021-07-06 19:35:00|102.44|100.24|101.58|99.38|102.5|100.3|101.52|99.32|0
1625600400000|2021-07-06 19:40:00|101.51|99.31|101.51|99.31|101.71|99.51|101.32|99.12|0
1625600700000|2021-07-06 19:45:00|101.45|99.25|101.12|98.92|101.45|99.25|100.99|98.79|0
1625601000000|2021-07-06 19:50:00|100.73|98.53|101.64|99.44|102.03|99.83|100.73|98.53|0
1625601300000|2021-07-06 19:55:00|101.71|99.51|101.64|99.44|101.97|99.77|101.25|99.05|0
1625601600000|2021-07-06 20:00:00|101.77|99.57|102.29|100.09|102.36|100.16|101.7|99.5|0
1625601900000|2021-07-06 20:05:00|102.16|99.96|102.42|100.22|102.42|100.22|102.03|99.83|0
1625602200000|2021-07-06 20:10:00|102.36|100.16|102.48|100.28|102.48|100.28|102.29|100.09|0
1625602500000|2021-07-06 20:15:00|102.62|100.02|102.62|100.02|102.62|100.02|102.62|100.02|0
1625602800000|2021-07-06 20:20:00|102.55|99.95|102.61|100.01|102.61|100.01|102.48|99.88|0
1625603100000|2021-07-06 20:25:00|102.68|100.08|102.74|100.14|102.94|100.34|102.68|100.08|0
1625603400000|2021-07-06 20:30:00|102.81|100.21|102.68|100.08|102.88|100.28|102.68|100.08|0
1625603700000|2021-07-06 20:35:00|102.74|100.14|102.67|100.07|102.74|100.14|102.67|100.07|0
1625604000000|2021-07-06 20:40:00|102.74|100.14|102.87|100.27|102.94|100.34|102.74|100.14|0
1625604300000|2021-07-06 20:45:00|102.94|100.34|103.33|100.73|103.33|100.73|102.87|100.27|0
1625604600000|2021-07-06 20:50:00|103.3|100.7|103.2|100.6|103.4|100.8|103.2|100.6|0
1625604900000|2021-07-06 20:55:00|103.23|100.63|103.23|100.63|103.26|100.66|103|100.4|0
1625605200000|2021-07-06 21:00:00|103.18|100.58|103.03|100.43|103.18|100.58|103.02|100.42|0
1625605500000|2021-07-06 21:05:00|103.07|100.47|103.04|100.44|103.08|100.48|103.03|100.43|0
1625605800000|2021-07-06 21:10:00|103.02|100.42|103.06|100.46|103.2|100.6|103.02|100.42|0
1625606100000|2021-07-06 21:15:00|103.03|100.43|103.13|100.53|103.13|100.53|102.95|100.35|0
1625606400000|2021-07-06 21:20:00|103.12|100.52|103.3|100.7|103.31|100.71|103.12|100.52|0
1625606700000|2021-07-06 21:25:00|103.29|100.69|103.32|100.72|103.33|100.73|103.26|100.66|0
1625607000000|2021-07-06 21:30:00|103.49|100.89|103.35|100.75|103.49|100.89|103.32|100.72|0
1625607300000|2021-07-06 21:35:00|103.44|100.84|103.52|100.92|103.52|100.92|103.34|100.74|0
1625607600000|2021-07-06 21:40:00|103.47|100.87|103.44|100.84|103.62|101.02|103.43|100.83|0
1625607900000|2021-07-06 21:45:00|103.42|100.82|103.37|100.77|103.42|100.82|103.37|100.77|0
1625608200000|2021-07-06 21:50:00|103.36|100.76|103.35|100.75|103.42|100.82|103.33|100.73|0
1625608500000|2021-07-06 21:55:00|103.38|100.78|103.32|100.72|103.4|100.8|103.29|100.69|0
1625608800000|2021-07-06 22:00:00|103.14|100.54|103.1|100.5|103.37|100.77|103.07|100.47|0
1625609100000|2021-07-06 22:05:00|103.07|100.47|102.9|100.3|103.1|100.5|102.9|100.3|0
1625609400000|2021-07-06 22:10:00|102.97|100.37|102.9|100.3|103.07|100.47|102.9|100.3|0
1625609700000|2021-07-06 22:15:00|102.83|100.23|102.63|100.03|102.83|100.23|102.63|100.03|0
1625610000000|2021-07-06 22:20:00|102.7|100.1|102.63|100.03|102.76|100.16|102.57|99.97|0
1625610300000|2021-07-06 22:25:00|102.7|100.1|102.63|100.03|102.7|100.1|102.63|100.03|0
1625610600000|2021-07-06 22:30:00|102.7|100.1|102.83|100.23|102.83|100.23|102.69|100.09|0
1625610900000|2021-07-06 22:35:00|102.82|100.22|102.79|100.19|102.82|100.22|102.69|100.09|0
1625611200000|2021-07-06 22:40:00|102.76|100.16|102.69|100.09|102.76|100.16|102.62|100.02|0
1625611500000|2021-07-06 22:45:00|102.76|100.16|102.82|100.22|102.82|100.22|102.62|100.02|0
1625611800000|2021-07-06 22:50:00|102.88|100.28|102.75|100.15|102.95|100.35|102.62|100.02|0
1625612100000|2021-07-06 22:55:00|102.72|100.12|102.81|100.21|102.82|100.22|102.62|100.02|0
1625612400000|2021-07-06 23:00:00|102.92|100.32|102.81|100.21|102.92|100.32|102.72|100.12|0
1625612700000|2021-07-06 23:05:00|102.78|100.18|102.88|100.28|102.94|100.34|102.78|100.18|0
1625613000000|2021-07-06 23:10:00|102.81|100.21|102.68|100.08|102.88|100.28|102.68|100.08|0
1625613300000|2021-07-06 23:15:00|102.74|100.14|102.67|100.07|102.74|100.14|102.67|100.07|0
1625613600000|2021-07-06 23:20:00|102.61|100.01|102.8|100.2|102.81|100.21|102.61|100.01|0
1625613900000|2021-07-06 23:25:00|102.87|100.27|102.93|100.33|102.94|100.34|102.87|100.27|0
1625614200000|2021-07-06 23:30:00|103|100.4|102.93|100.33|103|100.4|102.93|100.33|0
1625614500000|2021-07-06 23:35:00|103|100.4|103.13|100.53|103.13|100.53|102.87|100.27|0
1625614800000|2021-07-06 23:40:00|103.19|100.59|103.46|100.86|103.52|100.92|103.13|100.53|0
1625615100000|2021-07-06 23:45:00|103.52|100.92|103.46|100.86|103.66|101.06|103.46|100.86|0
1625615400000|2021-07-06 23:50:00|103.52|100.92|103.45|100.85|103.65|101.05|103.45|100.85|0
1625615700000|2021-07-06 23:55:00|103.39|100.79|103.25|100.65|103.39|100.79|103.12|100.52|0
1625616000000|2021-07-07 00:00:00|103.42|100.82|103.18|100.58|103.92|101.32|102.99|100.39|0
1625616300000|2021-07-07 00:05:00|103.12|100.52|103.25|100.65|103.32|100.72|102.99|100.39|0
1625616600000|2021-07-07 00:10:00|103.18|100.58|103.18|100.58|103.51|100.91|103.05|100.45|0
1625616900000|2021-07-07 00:15:00|103.25|100.65|103.58|100.98|103.84|101.24|103.18|100.58|0
1625617200000|2021-07-07 00:20:00|103.64|101.04|103.41|100.81|103.71|101.11|103.24|100.64|0
1625617500000|2021-07-07 00:25:00|103.44|100.84|103.11|100.51|103.44|100.84|103.11|100.51|0
1625617800000|2021-07-07 00:30:00|102.98|100.38|103.24|100.64|103.37|100.77|102.98|100.38|0
1625618100000|2021-07-07 00:35:00|103.17|100.57|102.77|100.17|103.24|100.64|102.77|100.17|0
1625618400000|2021-07-07 00:40:00|102.74|100.14|102.77|100.17|102.91|100.31|102.58|99.98|0
1625618700000|2021-07-07 00:45:00|102.84|100.24|102.7|100.1|102.84|100.24|102.51|99.91|0
1625619000000|2021-07-07 00:50:00|102.67|100.07|102.7|100.1|102.77|100.17|102.5|99.9|0
1625619300000|2021-07-07 00:55:00|102.74|100.14|102.63|100.03|102.83|100.23|102.57|99.97|0
1625619600000|2021-07-07 01:00:00|102.57|99.97|102.83|100.23|102.9|100.3|102.44|99.84|0
1625619900000|2021-07-07 01:05:00|102.9|100.3|102.76|100.16|102.9|100.3|102.7|100.1|0
1625620200000|2021-07-07 01:10:00|102.7|100.1|102.89|100.29|102.89|100.29|102.63|100.03|0
1625620500000|2021-07-07 01:15:00|103.02|100.42|102.36|99.76|103.02|100.42|102.3|99.7|0
1625620800000|2021-07-07 01:20:00|102.43|99.83|102.43|99.83|102.56|99.96|102.3|99.7|0
1625621100000|2021-07-07 01:25:00|102.36|99.76|102.23|99.63|102.36|99.76|102.16|99.56|0
1625621400000|2021-07-07 01:30:00|102.29|99.69|102.36|99.76|102.42|99.82|102.16|99.56|0
1625621700000|2021-07-07 01:35:00|102.39|99.79|102.09|99.49|102.42|99.82|102.03|99.43|0
1625622000000|2021-07-07 01:40:00|102.03|99.43|102.22|99.62|102.22|99.62|101.83|99.23|0
1625622300000|2021-07-07 01:45:00|102.16|99.56|102.28|99.68|102.39|99.79|102.16|99.56|0
1625622600000|2021-07-07 01:50:00|102.35|99.75|102.28|99.68|102.41|99.81|102.15|99.55|0
1625622900000|2021-07-07 01:55:00|102.22|99.62|102.21|99.61|102.28|99.68|102.02|99.42|0
1625623200000|2021-07-07 02:00:00|102.25|99.65|102.21|99.61|102.35|99.75|102.08|99.48|0
1625623500000|2021-07-07 02:05:00|102.28|99.68|102.15|99.55|102.28|99.68|101.95|99.35|0
1625623800000|2021-07-07 02:10:00|102.11|99.51|102.47|99.87|102.47|99.87|102.08|99.48|0
1625624100000|2021-07-07 02:15:00|102.41|99.81|102.37|99.77|102.47|99.87|102.34|99.74|0
1625624400000|2021-07-07 02:20:00|102.4|99.8|102.34|99.74|102.47|99.87|102.34|99.74|0
1625624700000|2021-07-07 02:25:00|102.3|99.7|102.27|99.67|102.33|99.73|102.14|99.54|0
1625625000000|2021-07-07 02:30:00|102.2|99.6|102.27|99.67|102.27|99.67|102.07|99.47|0
1625625300000|2021-07-07 02:35:00|102.33|99.73|102.53|99.93|102.59|99.99|102.27|99.67|0
1625625600000|2021-07-07 02:40:00|102.59|99.99|102.63|100.03|102.66|100.06|102.46|99.86|0
1625625900000|2021-07-07 02:45:00|102.59|99.99|102.46|99.86|102.66|100.06|102.46|99.86|0
1625626200000|2021-07-07 02:50:00|102.52|99.92|102.26|99.66|102.52|99.92|102.13|99.53|0
1625626500000|2021-07-07 02:55:00|102.29|99.69|102.12|99.52|102.29|99.69|102.06|99.46|0
1625626800000|2021-07-07 03:00:00|102.06|99.46|102.19|99.59|102.32|99.72|102.06|99.46|0
1625627100000|2021-07-07 03:05:00|102.12|99.52|102.06|99.46|102.19|99.59|102.06|99.46|0
1625627400000|2021-07-07 03:10:00|102.05|99.45|101.79|99.19|102.05|99.45|101.66|99.06|0
1625627700000|2021-07-07 03:15:00|101.82|99.22|102.02|99.42|102.15|99.55|101.79|99.19|0
1625628000000|2021-07-07 03:20:00|101.99|99.39|102.05|99.45|102.12|99.52|101.98|99.38|0
1625628300000|2021-07-07 03:25:00|101.98|99.38|101.92|99.32|102.05|99.45|101.79|99.19|0
1625628600000|2021-07-07 03:30:00|101.88|99.28|101.78|99.18|101.98|99.38|101.78|99.18|0
1625628900000|2021-07-07 03:35:00|101.85|99.25|101.78|99.18|101.91|99.31|101.78|99.18|0
1625629200000|2021-07-07 03:40:00|101.72|99.12|101.71|99.11|101.72|99.12|101.58|98.98|0
1625629500000|2021-07-07 03:45:00|101.75|99.15|101.75|99.15|101.84|99.24|101.71|99.11|0
1625629800000|2021-07-07 03:50:00|101.78|99.18|101.64|99.04|101.78|99.18|101.58|98.98|0
1625630100000|2021-07-07 03:55:00|101.71|99.11|101.84|99.24|101.9|99.3|101.64|99.04|0
1625630400000|2021-07-07 04:00:00|101.9|99.3|101.71|99.11|101.9|99.3|101.64|99.04|0
1625630700000|2021-07-07 04:05:00|101.64|99.04|101.77|99.17|101.77|99.17|101.64|99.04|0
1625631000000|2021-07-07 04:10:00|101.74|99.14|101.77|99.17|101.77|99.17|101.7|99.1|0
1625631300000|2021-07-07 04:15:00|101.74|99.14|101.63|99.03|101.77|99.17|101.63|99.03|0
1625631600000|2021-07-07 04:20:00|101.7|99.1|101.7|99.1|101.76|99.16|101.63|99.03|0
1625631900000|2021-07-07 04:25:00|101.73|99.13|100.82|98.22|101.83|99.23|100.82|98.22|0
1625632200000|2021-07-07 04:30:00|100.88|98.28|101.01|98.41|101.08|98.48|100.75|98.15|0
1625632500000|2021-07-07 04:35:00|101.05|98.45|101.21|98.61|101.21|98.61|101.01|98.41|0
1625632800000|2021-07-07 04:40:00|101.14|98.54|101.4|98.8|101.4|98.8|101.14|98.54|0
1625633100000|2021-07-07 04:45:00|101.34|98.74|101.33|98.73|101.4|98.8|101.27|98.67|0
1625633400000|2021-07-07 04:50:00|101.27|98.67|101.4|98.8|101.46|98.86|101.27|98.67|0
1625633700000|2021-07-07 04:55:00|101.43|98.83|101.4|98.8|101.46|98.86|101.33|98.73|0
1625634000000|2021-07-07 05:00:00|101.46|98.86|101.33|98.73|101.46|98.86|101.26|98.66|0
1625634300000|2021-07-07 05:05:00|101.39|98.79|101.33|98.73|101.39|98.79|101.26|98.66|0
1625634600000|2021-07-07 05:10:00|101.39|98.79|101.39|98.79|101.59|98.99|101.29|98.69|0
1625634900000|2021-07-07 05:15:00|101.46|98.86|101.58|98.98|101.68|99.08|101.39|98.79|0
1625635200000|2021-07-07 05:20:00|101.65|99.05|101.52|98.92|101.72|99.12|101.52|98.92|0
1625635500000|2021-07-07 05:25:00|101.58|98.98|101.51|98.91|101.58|98.98|101.45|98.85|0
1625635800000|2021-07-07 05:30:00|101.45|98.85|101.45|98.85|101.51|98.91|101.38|98.78|0
1625636100000|2021-07-07 05:35:00|101.38|98.78|101.18|98.58|101.45|98.85|101.12|98.52|0
1625636400000|2021-07-07 05:40:00|101.25|98.65|101.05|98.45|101.38|98.78|101.05|98.45|0
1625636700000|2021-07-07 05:45:00|101.12|98.52|101.18|98.58|101.25|98.65|101.05|98.45|0
1625637000000|2021-07-07 05:50:00|101.11|98.51|101.11|98.51|101.18|98.58|100.92|98.32|0
1625637300000|2021-07-07 05:55:00|101.18|98.58|101.04|98.44|101.24|98.64|100.98|98.38|0
1625637600000|2021-07-07 06:00:00|100.98|98.38|100.98|98.38|101.24|98.64|100.91|98.31|0
1625637900000|2021-07-07 06:05:00|100.85|98.25|101.04|98.44|101.17|98.57|100.85|98.25|0
1625638200000|2021-07-07 06:10:00|101.01|98.41|100.91|98.31|101.01|98.41|100.88|98.28|0
1625638500000|2021-07-07 06:15:00|100.84|98.24|100.97|98.37|101.1|98.5|100.84|98.24|0
1625638800000|2021-07-07 06:20:00|100.91|98.31|100.84|98.24|100.91|98.31|100.58|97.98|0
1625639100000|2021-07-07 06:25:00|100.87|98.27|100.9|98.3|100.97|98.37|100.77|98.17|0
1625639400000|2021-07-07 06:30:00|100.87|98.27|101.23|98.63|101.23|98.63|100.77|98.17|0
1625639700000|2021-07-07 06:35:00|101.16|98.56|101.16|98.56|101.16|98.56|101.03|98.43|0
1625640000000|2021-07-07 06:40:00|101.09|98.49|101.22|98.62|101.22|98.62|101.09|98.49|0
1625640300000|2021-07-07 06:45:00|101.16|98.56|101.09|98.49|101.29|98.69|101.02|98.42|0
1625640600000|2021-07-07 06:50:00|101.02|98.42|100.83|98.23|101.15|98.55|100.83|98.23|0
1625640900000|2021-07-07 06:55:00|100.86|98.26|100.5|97.9|100.96|98.36|100.43|97.83|0
1625641200000|2021-07-07 07:00:00|100.56|97.96|101.66|99.06|103.19|100.59|100.11|97.51|0
1625641500000|2021-07-07 07:05:00|101.39|99.19|101.85|99.65|101.98|99.78|101|98.8|0
1625641800000|2021-07-07 07:10:00|101.78|99.58|101.85|99.65|101.98|99.78|101.65|99.45|0
1625642100000|2021-07-07 07:15:00|101.78|99.58|101.13|98.93|101.78|99.58|101|98.8|0
1625642400000|2021-07-07 07:20:00|101.16|98.96|101.26|99.06|101.32|99.12|100.54|98.34|0
1625642700000|2021-07-07 07:25:00|101.32|99.12|100.6|98.4|101.32|99.12|100.57|98.37|0
1625643000000|2021-07-07 07:30:00|100.54|98.34|100.8|98.6|100.8|98.6|100.35|98.15|0
1625643300000|2021-07-07 07:35:00|100.77|98.57|100.92|98.72|100.99|98.79|100.6|98.4|0
1625643600000|2021-07-07 07:40:00|100.89|98.69|100.99|98.79|101.12|98.92|100.54|98.34|0
1625643900000|2021-07-07 07:45:00|100.92|98.72|100.73|98.53|101.05|98.85|100.6|98.4|0
1625644200000|2021-07-07 07:50:00|100.66|98.46|100.98|98.78|100.98|98.78|100.6|98.4|0
1625644500000|2021-07-07 07:55:00|101.05|98.85|100.92|98.72|101.44|99.24|100.85|98.65|0
1625644800000|2021-07-07 08:00:00|100.98|98.78|100.27|98.07|100.98|98.78|100.27|98.07|0
1625645100000|2021-07-07 08:05:00|100.33|98.13|100.33|98.13|100.39|98.19|99.94|97.74|0
1625645400000|2021-07-07 08:10:00|100.39|98.19|100.46|98.26|100.78|98.58|100.14|97.94|0
1625645700000|2021-07-07 08:15:00|100.39|98.19|100.46|98.26|100.65|98.45|100.2|98|0
1625646000000|2021-07-07 08:20:00|100.52|98.32|100.84|98.64|100.97|98.77|100.45|98.25|0
1625646300000|2021-07-07 08:25:00|100.91|98.71|100.71|98.51|100.97|98.77|100.71|98.51|0
1625646600000|2021-07-07 08:30:00|100.64|98.44|100.84|98.64|100.9|98.7|100.52|98.32|0
1625646900000|2021-07-07 08:35:00|100.9|98.7|101.13|98.93|101.36|99.16|100.77|98.57|0
1625647200000|2021-07-07 08:40:00|101.09|98.89|101.42|99.22|101.55|99.35|101.03|98.83|0
1625647500000|2021-07-07 08:45:00|101.35|99.15|101.29|99.09|101.48|99.28|101.25|99.05|0
1625647800000|2021-07-07 08:50:00|101.25|99.05|101.28|99.08|101.48|99.28|101.16|98.96|0
1625648100000|2021-07-07 08:55:00|101.35|99.15|101.15|98.95|101.54|99.34|101.09|98.89|0
1625648400000|2021-07-07 09:00:00|101.09|98.89|100.76|98.56|101.35|99.15|100.76|98.56|0
1625648700000|2021-07-07 09:05:00|100.79|98.59|100.43|98.23|100.82|98.62|100.4|98.2|0
1625649000000|2021-07-07 09:10:00|100.37|98.17|100.43|98.23|100.56|98.36|100.17|97.97|0
1625649300000|2021-07-07 09:15:00|100.37|98.17|100.43|98.23|100.62|98.42|100.3|98.1|0
1625649600000|2021-07-07 09:20:00|100.37|98.17|100.17|97.97|100.49|98.29|100.04|97.84|0
1625649900000|2021-07-07 09:25:00|100.2|98|100.3|98.1|100.36|98.16|100.11|97.91|0
1625650200000|2021-07-07 09:30:00|100.23|98.03|100.23|98.03|100.4|98.2|100.1|97.9|0
1625650500000|2021-07-07 09:35:00|100.17|97.97|100.04|97.84|100.3|98.1|99.91|97.71|0
1625650800000|2021-07-07 09:40:00|99.97|97.77|100.16|97.96|100.16|97.96|99.84|97.64|0
1625651100000|2021-07-07 09:45:00|100.13|97.93|100.1|97.9|100.16|97.96|99.97|97.77|0
1625651400000|2021-07-07 09:50:00|100.13|97.93|100.42|98.22|100.55|98.35|100.13|97.93|0
1625651700000|2021-07-07 09:55:00|100.35|98.15|100.38|98.18|100.41|98.21|100.22|98.02|0
1625652000000|2021-07-07 10:00:00|100.41|98.21|100.74|98.54|100.74|98.54|100.41|98.21|0
1625652300000|2021-07-07 10:05:00|100.67|98.47|100.67|98.47|100.8|98.6|100.54|98.34|0
1625652600000|2021-07-07 10:10:00|100.6|98.4|101.15|98.95|101.25|99.05|100.57|98.37|0
1625652900000|2021-07-07 10:15:00|101.12|98.92|100.99|98.79|101.12|98.92|100.7|98.5|0
1625653200000|2021-07-07 10:20:00|100.96|98.76|100.86|98.66|100.96|98.76|100.66|98.46|0
1625653500000|2021-07-07 10:25:00|100.92|98.72|100.79|98.59|100.92|98.72|100.66|98.46|0
1625653800000|2021-07-07 10:30:00|100.73|98.53|100.79|98.59|100.92|98.72|100.66|98.46|0
1625654100000|2021-07-07 10:35:00|100.72|98.52|100.79|98.59|101.24|99.04|100.72|98.52|0
1625654400000|2021-07-07 10:40:00|100.85|98.65|100.07|97.87|100.85|98.65|100.07|97.87|0
1625654700000|2021-07-07 10:45:00|100.14|97.94|100.14|97.94|100.2|98|99.94|97.74|0
1625655000000|2021-07-07 10:50:00|100.07|97.87|100.2|98|100.26|98.06|100.01|97.81|0
1625655300000|2021-07-07 10:55:00|100.26|98.06|100|97.8|100.26|98.06|100|97.8|0
1625655600000|2021-07-07 11:00:00|99.94|97.74|100.19|97.99|100.26|98.06|99.91|97.71|0
1625655900000|2021-07-07 11:05:00|100.16|97.96|99.87|97.67|100.16|97.96|99.87|97.67|0
1625656200000|2021-07-07 11:10:00|99.81|97.61|100|97.8|100.13|97.93|99.81|97.61|0
1625656500000|2021-07-07 11:15:00|100.06|97.86|100.25|98.05|100.25|98.05|100|97.8|0
1625656800000|2021-07-07 11:20:00|100.19|97.99|100.25|98.05|100.32|98.12|100.12|97.92|0
1625657100000|2021-07-07 11:25:00|100.19|97.99|100.31|98.11|100.31|98.11|99.93|97.73|0
1625657400000|2021-07-07 11:30:00|100.28|98.08|100.05|97.85|100.38|98.18|99.92|97.72|0
1625657700000|2021-07-07 11:35:00|99.99|97.79|100.18|97.98|100.18|97.98|99.86|97.66|0
1625658000000|2021-07-07 11:40:00|100.15|97.95|100.18|97.98|100.24|98.04|99.92|97.72|0
1625658300000|2021-07-07 11:45:00|100.11|97.91|100.18|97.98|100.24|98.04|100.05|97.85|0
1625658600000|2021-07-07 11:50:00|100.11|97.91|100.04|97.84|100.24|98.04|99.98|97.78|0
1625658900000|2021-07-07 11:55:00|99.98|97.78|99.85|97.65|99.98|97.78|99.66|97.46|0
1625659200000|2021-07-07 12:00:00|99.72|97.52|99.27|97.07|99.79|97.59|99.27|97.07|0
1625659500000|2021-07-07 12:05:00|99.3|97.1|99.4|97.2|99.46|97.26|99.27|97.07|0
1625659800000|2021-07-07 12:10:00|99.33|97.13|99.52|97.32|99.52|97.32|99.14|96.94|0
1625660100000|2021-07-07 12:15:00|99.46|97.26|100.49|98.29|100.49|98.29|99.39|97.19|0
1625660400000|2021-07-07 12:20:00|100.55|98.35|99.97|97.77|100.62|98.42|99.78|97.58|0
1625660700000|2021-07-07 12:25:00|99.9|97.7|100.19|97.99|100.22|98.02|99.84|97.64|0
1625661000000|2021-07-07 12:30:00|100.22|98.02|100.87|98.67|100.93|98.73|100.16|97.96|0
1625661300000|2021-07-07 12:35:00|100.84|98.64|100.8|98.6|100.87|98.67|100.67|98.47|0
1625661600000|2021-07-07 12:40:00|100.77|98.57|100.8|98.6|100.86|98.66|100.67|98.47|0
1625661900000|2021-07-07 12:45:00|100.77|98.57|100.9|98.7|100.93|98.73|100.73|98.53|0
1625662200000|2021-07-07 12:50:00|100.93|98.73|100.99|98.79|101.45|99.25|100.86|98.66|0
1625662500000|2021-07-07 12:55:00|100.93|98.73|101.05|98.85|101.25|99.05|100.92|98.72|0
1625662800000|2021-07-07 13:00:00|100.99|98.79|100.79|98.59|101.12|98.92|100.79|98.59|0
1625663100000|2021-07-07 13:05:00|100.73|98.53|100.79|98.59|100.79|98.59|100.6|98.4|0
1625663400000|2021-07-07 13:10:00|100.76|98.56|100.72|98.52|100.76|98.56|100.46|98.26|0
1625663700000|2021-07-07 13:15:00|100.66|98.46|100.59|98.39|100.79|98.59|100.59|98.39|0
1625664000000|2021-07-07 13:20:00|100.53|98.33|100.4|98.2|100.53|98.33|100.27|98.07|0
1625664300000|2021-07-07 13:25:00|100.33|98.13|99.94|97.74|100.52|98.32|99.88|97.68|0
1625664600000|2021-07-07 13:30:00|99.88|97.68|99.23|97.03|100.59|98.39|99.17|96.97|0
1625664900000|2021-07-07 13:35:00|99.3|97.1|98.66|96.46|99.36|97.16|98.66|96.46|0
1625665200000|2021-07-07 13:40:00|98.78|96.58|99.1|96.9|99.81|97.61|98.66|96.46|0
1625665500000|2021-07-07 13:45:00|99.04|96.84|98.72|96.52|99.16|96.96|98.59|96.39|0
1625665800000|2021-07-07 13:50:00|98.78|96.58|101.48|99.28|101.77|99.57|98.78|96.58|0
1625666100000|2021-07-07 13:55:00|101.42|99.22|100.3|98.1|101.61|99.41|100.02|97.82|0
1625666400000|2021-07-07 14:00:00|100.23|98.03|101.98|99.78|101.98|99.78|100.23|98.03|0
1625666700000|2021-07-07 14:05:00|102.18|99.98|100.08|97.88|102.18|99.98|100.08|97.88|0
1625667000000|2021-07-07 14:10:00|99.95|97.75|99.37|97.17|100.02|97.82|99.12|96.92|0
1625667300000|2021-07-07 14:15:00|99.71|97.51|100.3|98.1|100.4|98.2|99.71|97.51|0
1625667600000|2021-07-07 14:20:00|100.37|98.17|101.08|98.88|101.14|98.94|100.3|98.1|0
1625667900000|2021-07-07 14:25:00|101.14|98.94|103.1|100.9|103.1|100.9|100.95|98.75|0
1625668200000|2021-07-07 14:30:00|102.97|100.77|105.79|103.59|106.03|103.83|102.44|100.24|0
1625668500000|2021-07-07 14:35:00|105.86|103.66|105.92|103.72|105.99|103.79|104.63|102.43|0
1625668800000|2021-07-07 14:40:00|105.99|103.79|107.4|105.2|107.46|105.26|105.72|103.52|0
1625669100000|2021-07-07 14:45:00|107.46|105.26|105.56|103.36|107.87|105.67|105|102.8|0
1625669400000|2021-07-07 14:50:00|105.63|103.43|105.4|103.2|106.03|103.83|105.16|102.96|0
1625669700000|2021-07-07 14:55:00|105.23|103.03|104.39|102.19|106.42|104.22|104.26|102.06|0
1625670000000|2021-07-07 15:00:00|104.56|102.36|104.46|102.26|105.39|103.19|104.13|101.93|0
1625670300000|2021-07-07 15:05:00|104.52|102.32|104.72|102.52|105.25|103.05|104.19|101.99|0
1625670600000|2021-07-07 15:10:00|104.85|102.65|103.6|101.4|104.99|102.79|103.6|101.4|0
1625670900000|2021-07-07 15:15:00|103.53|101.33|103.07|100.87|104.19|101.99|102.91|100.71|0
1625671200000|2021-07-07 15:20:00|103.14|100.94|102.87|100.67|103.33|101.13|102.68|100.48|0
1625671500000|2021-07-07 15:25:00|102.81|100.61|102.35|100.15|103.2|101|102.28|100.08|0
1625671800000|2021-07-07 15:30:00|102.48|100.28|102.12|99.92|103.4|101.2|101.92|99.72|0
1625672100000|2021-07-07 15:35:00|102.05|99.85|101.27|99.07|102.12|99.92|101.21|99.01|0
1625672400000|2021-07-07 15:40:00|101.34|99.14|100.76|98.56|101.34|99.14|100.69|98.49|0
1625672700000|2021-07-07 15:45:00|100.69|98.49|100.31|98.11|100.79|98.59|100.31|98.11|0
1625673000000|2021-07-07 15:50:00|100.27|98.07|100.5|98.3|100.56|98.36|100.15|97.95|0
1625673300000|2021-07-07 15:55:00|100.56|98.36|101.14|98.94|101.33|99.13|100.37|98.17|0
1625673600000|2021-07-07 16:00:00|101.07|98.87|100.04|97.84|101.11|98.91|100.04|97.84|0
1625673900000|2021-07-07 16:05:00|100.11|97.91|100.04|97.84|100.3|98.1|99.91|97.71|0
1625674200000|2021-07-07 16:10:00|99.98|97.78|99.72|97.52|100.23|98.03|99.59|97.39|0
1625674500000|2021-07-07 16:15:00|99.66|97.46|99.72|97.52|99.97|97.77|99.4|97.2|0
1625674800000|2021-07-07 16:20:00|99.65|97.45|100.29|98.09|100.48|98.28|99.59|97.39|0
1625675100000|2021-07-07 16:25:00|100.26|98.06|100.74|98.54|100.74|98.54|100.16|97.96|0
1625675400000|2021-07-07 16:30:00|100.67|98.47|99.84|97.64|100.93|98.73|99.84|97.64|0
1625675700000|2021-07-07 16:35:00|99.9|97.7|100.19|97.99|100.29|98.09|99.84|97.64|0
1625676000000|2021-07-07 16:40:00|100.22|98.02|100.86|98.66|100.93|98.73|100.09|97.89|0
1625676300000|2021-07-07 16:45:00|100.93|98.73|100.67|98.47|101.12|98.92|100.67|98.47|0
1625676600000|2021-07-07 16:50:00|100.6|98.4|100.34|98.14|100.67|98.47|100.34|98.14|0
1625676900000|2021-07-07 16:55:00|100.28|98.08|100.47|98.27|100.6|98.4|100.21|98.01|0
1625677200000|2021-07-07 17:00:00|100.4|98.2|101.05|98.85|101.05|98.85|100.34|98.14|0
1625677500000|2021-07-07 17:05:00|101.11|98.91|101.11|98.91|101.37|99.17|100.82|98.62|0
1625677800000|2021-07-07 17:10:00|101.17|98.97|100.91|98.71|101.5|99.3|100.78|98.58|0
1625678100000|2021-07-07 17:15:00|100.98|98.78|100.98|98.78|101.3|99.1|100.91|98.71|0
1625678400000|2021-07-07 17:20:00|101.04|98.84|101.36|99.16|101.36|99.16|100.97|98.77|0
1625678700000|2021-07-07 17:25:00|101.3|99.1|101.16|98.96|101.43|99.23|100.97|98.77|0
1625679000000|2021-07-07 17:30:00|101.23|99.03|101.1|98.9|101.49|99.29|100.97|98.77|0
1625679300000|2021-07-07 17:35:00|101.03|98.83|101.1|98.9|101.36|99.16|100.84|98.64|0
1625679600000|2021-07-07 17:40:00|101.16|98.96|101.03|98.83|101.29|99.09|100.97|98.77|0
1625679900000|2021-07-07 17:45:00|100.97|98.77|100.1|97.9|100.97|98.77|100.06|97.86|0
1625680200000|2021-07-07 17:50:00|100.06|97.86|100.13|97.93|100.32|98.12|99.93|97.73|0
1625680500000|2021-07-07 17:55:00|100|97.8|100.89|98.69|100.93|98.73|99.93|97.73|0
1625680800000|2021-07-07 18:00:00|100.61|98.41|99.04|96.84|100.83|98.63|98.66|96.46|0
1625681100000|2021-07-07 18:05:00|98.88|96.68|98.85|96.65|99.8|97.6|98.66|96.46|0
1625681400000|2021-07-07 18:10:00|98.78|96.58|99.35|97.15|99.54|97.34|98.72|96.52|0
1625681700000|2021-07-07 18:15:00|99.42|97.22|98.72|96.52|100.12|97.92|98.72|96.52|0
1625682000000|2021-07-07 18:20:00|98.65|96.45|99.67|97.47|99.92|97.72|98.65|96.45|0
1625682300000|2021-07-07 18:25:00|99.64|97.44|99.86|97.66|99.92|97.72|99.35|97.15|0
1625682600000|2021-07-07 18:30:00|99.92|97.72|100.3|98.1|100.3|98.1|99.79|97.59|0
1625682900000|2021-07-07 18:35:00|100.24|98.04|102.13|99.93|102.19|99.99|98.82|96.62|0
1625683200000|2021-07-07 18:40:00|102.07|99.87|101.55|99.35|102.26|100.06|101.35|99.15|0
1625683500000|2021-07-07 18:45:00|101.48|99.28|100.77|98.57|101.74|99.54|100.71|98.51|0
1625683800000|2021-07-07 18:50:00|100.84|98.64|101.16|98.96|101.29|99.09|100.65|98.45|0
1625684100000|2021-07-07 18:55:00|101.03|98.83|100.39|98.19|101.06|98.86|100.13|97.93|0
1625684400000|2021-07-07 19:00:00|100.45|98.25|99.81|97.61|100.45|98.25|99.75|97.55|0
1625684700000|2021-07-07 19:05:00|99.87|97.67|99.94|97.74|100.26|98.06|99.81|97.61|0
1625685000000|2021-07-07 19:10:00|99.87|97.67|100|97.8|100.19|97.99|99.87|97.67|0
1625685300000|2021-07-07 19:15:00|100.06|97.86|100.44|98.24|100.63|98.43|99.93|97.73|0
1625685600000|2021-07-07 19:20:00|100.38|98.18|100.44|98.24|100.51|98.31|99.8|97.6|0
1625685900000|2021-07-07 19:25:00|100.41|98.21|100.37|98.17|100.63|98.43|100.31|98.11|0
1625686200000|2021-07-07 19:30:00|100.34|98.14|99.74|97.54|100.63|98.43|99.67|97.47|0
1625686500000|2021-07-07 19:35:00|99.8|97.6|100.11|97.91|100.5|98.3|99.74|97.54|0
1625686800000|2021-07-07 19:40:00|99.99|97.79|100.86|98.66|100.96|98.76|99.99|97.79|0
1625687100000|2021-07-07 19:45:00|100.83|98.63|101.02|98.82|101.02|98.82|100.57|98.37|0
1625687400000|2021-07-07 19:50:00|100.77|98.57|100.83|98.63|101.08|98.88|100.51|98.31|0
1625687700000|2021-07-07 19:55:00|100.89|98.69|101.21|99.01|102.04|99.84|100.89|98.69|0
1625688000000|2021-07-07 20:00:00|100.95|98.75|101.59|99.39|101.79|99.59|100.95|98.75|0
1625688300000|2021-07-07 20:05:00|101.53|99.33|101.59|99.39|101.78|99.58|101.52|99.32|0
1625688600000|2021-07-07 20:10:00|101.65|99.45|101.27|99.07|101.65|99.45|101.14|98.94|0
1625688900000|2021-07-07 20:15:00|101.2|99|101.53|98.93|101.59|99|101.2|98.86|0
1625689200000|2021-07-07 20:20:00|101.56|98.96|101.46|98.86|101.59|98.99|101.46|98.86|0
1625689500000|2021-07-07 20:25:00|101.4|98.8|101.4|98.8|101.46|98.86|101.4|98.8|0
1625689800000|2021-07-07 20:30:00|101.33|98.73|101.17|98.57|101.33|98.73|101.14|98.54|0
1625690100000|2021-07-07 20:35:00|101.2|98.6|101.01|98.41|101.2|98.6|100.95|98.35|0
1625690400000|2021-07-07 20:40:00|101.07|98.47|101.07|98.47|101.14|98.54|100.94|98.34|0
1625690700000|2021-07-07 20:45:00|101.13|98.53|100.88|98.28|101.13|98.53|100.88|98.28|0
1625691000000|2021-07-07 20:50:00|100.81|98.21|100.94|98.34|101|98.4|100.81|98.21|0
1625691300000|2021-07-07 20:55:00|100.87|98.27|100.84|98.24|100.94|98.34|100.81|98.21|0
1625691600000|2021-07-07 21:00:00|100.82|98.22|100.93|98.33|100.98|98.38|100.82|98.22|0
1625691900000|2021-07-07 21:05:00|100.94|98.34|100.93|98.33|100.94|98.34|100.89|98.29|0
1625692200000|2021-07-07 21:10:00|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1625692500000|2021-07-07 21:15:00|100.93|98.33|100.93|98.33|100.96|98.36|100.91|98.31|0
1625692800000|2021-07-07 21:20:00|100.94|98.34|100.92|98.32|100.95|98.35|100.89|98.29|0
1625693100000|2021-07-07 21:25:00|100.86|98.26|100.89|98.29|100.89|98.29|100.86|98.26|0
1625693400000|2021-07-07 21:30:00|100.91|98.31|100.91|98.31|100.91|98.31|100.91|98.31|0
1625693700000|2021-07-07 21:35:00|100.92|98.32|100.91|98.31|100.92|98.32|100.91|98.31|0
1625694000000|2021-07-07 21:40:00|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1625694300000|2021-07-07 21:45:00|100.93|98.33|100.93|98.33|100.94|98.34|100.93|98.33|0
1625694600000|2021-07-07 21:50:00|100.9|98.3|100.91|98.31|100.92|98.32|100.88|98.28|0
1625694900000|2021-07-07 21:55:00|100.92|98.32|100.84|98.24|100.92|98.32|100.79|98.19|0
1625695200000|2021-07-07 22:00:00|100.88|98.28|100.94|98.34|101.04|98.44|100.82|98.22|0
1625695500000|2021-07-07 22:05:00|100.91|98.31|100.84|98.24|100.97|98.37|100.84|98.24|0
1625695800000|2021-07-07 22:10:00|100.78|98.18|100.91|98.31|100.97|98.37|100.78|98.18|0
1625696100000|2021-07-07 22:15:00|100.9|98.3|100.84|98.24|100.9|98.3|100.84|98.24|0
1625696400000|2021-07-07 22:20:00|100.9|98.3|100.96|98.36|100.97|98.37|100.84|98.24|0
1625696700000|2021-07-07 22:25:00|101.03|98.43|101.03|98.43|101.03|98.43|101.03|98.43|0
1625697000000|2021-07-07 22:30:00|100.96|98.36|101.09|98.49|101.09|98.49|100.96|98.36|0
1625697300000|2021-07-07 22:35:00|101.06|98.46|101.02|98.42|101.09|98.49|101.02|98.42|0
1625697600000|2021-07-07 22:40:00|101.09|98.49|101.02|98.42|101.09|98.49|101.02|98.42|0
1625697900000|2021-07-07 22:45:00|101.05|98.45|101.08|98.48|101.08|98.48|101.05|98.45|0
1625698200000|2021-07-07 22:50:00|101.15|98.55|100.95|98.35|101.15|98.55|100.95|98.35|0
1625698500000|2021-07-07 22:55:00|100.99|98.39|100.89|98.29|100.99|98.39|100.82|98.22|0
1625698800000|2021-07-07 23:00:00|100.95|98.35|100.82|98.22|100.95|98.35|100.82|98.22|0
1625699100000|2021-07-07 23:05:00|100.88|98.28|100.82|98.22|100.88|98.28|100.82|98.22|0
1625699400000|2021-07-07 23:10:00|100.88|98.28|100.88|98.28|100.95|98.35|100.88|98.28|0
1625699700000|2021-07-07 23:15:00|100.91|98.31|100.88|98.28|101.01|98.41|100.88|98.28|0
1625700000000|2021-07-07 23:20:00|100.94|98.34|100.81|98.21|100.94|98.34|100.81|98.21|0
1625700300000|2021-07-07 23:25:00|100.87|98.27|100.87|98.27|100.87|98.27|100.81|98.21|0
1625700600000|2021-07-07 23:30:00|100.94|98.34|101|98.4|101|98.4|100.87|98.27|0
1625700900000|2021-07-07 23:35:00|101.06|98.46|101|98.4|101.06|98.46|101|98.4|0
1625701200000|2021-07-07 23:40:00|101.03|98.43|101.12|98.52|101.25|98.65|101.03|98.43|0
1625701500000|2021-07-07 23:45:00|101.19|98.59|101.25|98.65|101.31|98.71|101.19|98.59|0
1625701800000|2021-07-07 23:50:00|101.18|98.58|101.12|98.52|101.25|98.65|100.99|98.39|0
1625702100000|2021-07-07 23:55:00|101.05|98.45|101.18|98.58|101.18|98.58|101.05|98.45|0
1625702400000|2021-07-08 00:00:00|101.05|98.45|101.31|98.71|101.31|98.71|100.8|98.2|0
1625702700000|2021-07-08 00:05:00|101.24|98.64|101.05|98.45|101.24|98.64|100.92|98.32|0
1625703000000|2021-07-08 00:10:00|101.11|98.51|101.11|98.51|101.24|98.64|101.05|98.45|0
1625703300000|2021-07-08 00:15:00|101.05|98.45|101.43|98.83|101.49|98.89|100.98|98.38|0
1625703600000|2021-07-08 00:20:00|101.36|98.76|101.43|98.83|101.49|98.89|101.3|98.7|0
1625703900000|2021-07-08 00:25:00|101.46|98.86|101.42|98.82|101.49|98.89|101.36|98.76|0
1625704200000|2021-07-08 00:30:00|101.36|98.76|101.29|98.69|101.42|98.82|101.23|98.63|0
1625704500000|2021-07-08 00:35:00|101.36|98.76|101.48|98.88|101.48|98.88|101.29|98.69|0
1625704800000|2021-07-08 00:40:00|101.55|98.95|101.55|98.95|101.61|99.01|101.42|98.82|0
1625705100000|2021-07-08 00:45:00|101.58|98.98|101.61|99.01|101.74|99.14|101.55|98.95|0
1625705400000|2021-07-08 00:50:00|101.67|99.07|101.93|99.33|102.06|99.46|101.61|99.01|0
1625705700000|2021-07-08 00:55:00|101.99|99.39|101.73|99.13|101.99|99.39|101.73|99.13|0
1625706000000|2021-07-08 01:00:00|101.8|99.2|102.05|99.45|102.12|99.52|101.73|99.13|0
1625706300000|2021-07-08 01:05:00|102.12|99.52|102.11|99.51|102.44|99.84|102.11|99.51|0
1625706600000|2021-07-08 01:10:00|102.18|99.58|102.24|99.64|102.31|99.71|102.11|99.51|0
1625706900000|2021-07-08 01:15:00|102.31|99.71|102.3|99.7|102.5|99.9|102.18|99.58|0
1625707200000|2021-07-08 01:20:00|102.24|99.64|102.04|99.44|102.37|99.77|101.98|99.38|0
1625707500000|2021-07-08 01:25:00|101.91|99.31|102.11|99.51|102.17|99.57|101.85|99.25|0
1625707800000|2021-07-08 01:30:00|102.04|99.44|102.1|99.5|102.3|99.7|102.04|99.44|0
1625708100000|2021-07-08 01:35:00|102.17|99.57|101.97|99.37|102.23|99.63|101.91|99.31|0
1625708400000|2021-07-08 01:40:00|102.04|99.44|101.97|99.37|102.04|99.44|101.84|99.24|0
1625708700000|2021-07-08 01:45:00|102.04|99.44|102.61|100.01|102.61|100.01|102.04|99.44|0
1625709000000|2021-07-08 01:50:00|102.68|100.08|103.07|100.47|103.13|100.53|102.68|100.08|0
1625709300000|2021-07-08 01:55:00|103.13|100.53|103.13|100.53|103.13|100.53|103|100.4|0
1625709600000|2021-07-08 02:00:00|103.06|100.46|102.8|100.2|103.13|100.53|102.8|100.2|0
1625709900000|2021-07-08 02:05:00|102.84|100.24|102.74|100.14|102.93|100.33|102.74|100.14|0
1625710200000|2021-07-08 02:10:00|102.73|100.13|102.73|100.13|102.93|100.33|102.67|100.07|0
1625710500000|2021-07-08 02:15:00|102.8|100.2|102.86|100.26|102.86|100.26|102.73|100.13|0
1625710800000|2021-07-08 02:20:00|102.8|100.2|103.25|100.65|103.31|100.71|102.73|100.13|0
1625711100000|2021-07-08 02:25:00|103.18|100.58|103.31|100.71|103.31|100.71|102.99|100.39|0
1625711400000|2021-07-08 02:30:00|103.38|100.78|103.57|100.97|103.57|100.97|103.18|100.58|0
1625711700000|2021-07-08 02:35:00|103.63|101.03|103.96|101.36|104.02|101.42|103.63|101.03|0
1625712000000|2021-07-08 02:40:00|104.02|101.42|103.89|101.29|104.29|101.69|103.83|101.23|0
1625712300000|2021-07-08 02:45:00|103.96|101.36|103.63|101.03|103.96|101.36|103.63|101.03|0
1625712600000|2021-07-08 02:50:00|103.66|101.06|103.5|100.9|103.69|101.09|103.46|100.86|0
1625712900000|2021-07-08 02:55:00|103.46|100.86|103.43|100.83|103.63|101.03|103.36|100.76|0
1625713200000|2021-07-08 03:00:00|103.36|100.76|103.43|100.83|103.56|100.96|103.36|100.76|0
1625713500000|2021-07-08 03:05:00|103.49|100.89|103.29|100.69|103.49|100.89|103.29|100.69|0
1625713800000|2021-07-08 03:10:00|103.36|100.76|103.16|100.56|103.36|100.76|103.16|100.56|0
1625714100000|2021-07-08 03:15:00|103.23|100.63|103.42|100.82|103.49|100.89|103.23|100.63|0
1625714400000|2021-07-08 03:20:00|103.35|100.75|103.87|101.27|103.87|101.27|103.35|100.75|0
1625714700000|2021-07-08 03:25:00|103.81|101.21|103.68|101.08|103.87|101.27|103.68|101.08|0
1625715000000|2021-07-08 03:30:00|103.74|101.14|103.67|101.07|103.81|101.21|103.61|101.01|0
1625715300000|2021-07-08 03:35:00|103.61|101.01|103.67|101.07|103.74|101.14|103.54|100.94|0
1625715600000|2021-07-08 03:40:00|103.61|101.01|103.8|101.2|103.87|101.27|103.61|101.01|0
1625715900000|2021-07-08 03:45:00|103.83|101.23|103.73|101.13|103.87|101.27|103.67|101.07|0
1625716200000|2021-07-08 03:50:00|103.67|101.07|103.41|100.81|103.73|101.13|103.41|100.81|0
1625716500000|2021-07-08 03:55:00|103.4|100.8|103.47|100.87|103.47|100.87|103.34|100.74|0
1625716800000|2021-07-08 04:00:00|103.5|100.9|103.47|100.87|103.6|101|103.4|100.8|0
1625717100000|2021-07-08 04:05:00|103.4|100.8|103.46|100.86|103.53|100.93|103.4|100.8|0
1625717400000|2021-07-08 04:10:00|103.4|100.8|103.59|100.99|103.66|101.06|103.4|100.8|0
1625717700000|2021-07-08 04:15:00|103.66|101.06|103.66|101.06|103.79|101.19|103.59|100.99|0
1625718000000|2021-07-08 04:20:00|103.59|100.99|103.59|100.99|103.66|101.06|103.59|100.99|0
1625718300000|2021-07-08 04:25:00|103.52|100.92|103.52|100.92|103.65|101.05|103.52|100.92|0
1625718600000|2021-07-08 04:30:00|103.49|100.89|103.13|100.53|103.49|100.89|103.13|100.53|0
1625718900000|2021-07-08 04:35:00|103.16|100.56|103.26|100.66|103.32|100.72|103.13|100.53|0
1625719200000|2021-07-08 04:40:00|103.32|100.72|103.45|100.85|103.51|100.91|103.26|100.66|0
1625719500000|2021-07-08 04:45:00|103.48|100.88|103.51|100.91|103.51|100.91|103.38|100.78|0
1625719800000|2021-07-08 04:50:00|103.58|100.98|103.32|100.72|103.58|100.98|103.32|100.72|0
1625720100000|2021-07-08 04:55:00|103.31|100.71|103.31|100.71|103.38|100.78|103.25|100.65|0
1625720400000|2021-07-08 05:00:00|103.38|100.78|103.44|100.84|103.44|100.84|103.38|100.78|0
1625720700000|2021-07-08 05:05:00|103.41|100.81|103.77|101.17|103.77|101.17|103.41|100.81|0
1625721000000|2021-07-08 05:10:00|103.7|101.1|103.76|101.16|103.8|101.2|103.63|101.03|0
1625721300000|2021-07-08 05:15:00|103.7|101.1|103.37|100.77|103.73|101.13|103.37|100.77|0
1625721600000|2021-07-08 05:20:00|103.3|100.7|103.37|100.77|103.37|100.77|103.24|100.64|0
1625721900000|2021-07-08 05:25:00|103.3|100.7|103.04|100.44|103.3|100.7|103.04|100.44|0
1625722200000|2021-07-08 05:30:00|103.11|100.51|103.43|100.83|103.43|100.83|103.11|100.51|0
1625722500000|2021-07-08 05:35:00|103.46|100.86|103.56|100.96|103.69|101.09|103.43|100.83|0
1625722800000|2021-07-08 05:40:00|103.62|101.02|103.75|101.15|103.75|101.15|103.49|100.89|0
1625723100000|2021-07-08 05:45:00|103.82|101.22|103.75|101.15|103.82|101.22|103.55|100.95|0
1625723400000|2021-07-08 05:50:00|103.81|101.21|103.81|101.21|103.94|101.34|103.68|101.08|0
1625723700000|2021-07-08 05:55:00|103.75|101.15|103.81|101.21|103.81|101.21|103.55|100.95|0
1625724000000|2021-07-08 06:00:00|103.94|101.34|103.45|100.85|104.2|101.6|103.35|100.75|0
1625724300000|2021-07-08 06:05:00|103.42|100.82|103.87|101.27|103.87|101.27|103.35|100.75|0
1625724600000|2021-07-08 06:10:00|103.94|101.34|104.72|102.12|104.72|102.12|103.94|101.34|0
1625724900000|2021-07-08 06:15:00|104.79|102.19|105.46|102.86|105.79|103.19|104.39|101.79|0
1625725200000|2021-07-08 06:20:00|105.53|102.93|105.33|102.73|105.66|103.06|105.33|102.73|0
1625725500000|2021-07-08 06:25:00|105.26|102.66|105.33|102.73|105.33|102.73|105.2|102.6|0
1625725800000|2021-07-08 06:30:00|105.39|102.79|105.59|102.99|105.66|103.06|105.39|102.79|0
1625726100000|2021-07-08 06:35:00|105.66|103.06|106.38|103.78|106.38|103.78|105.66|103.06|0
1625726400000|2021-07-08 06:40:00|106.31|103.71|106.71|104.11|106.71|104.11|106.25|103.65|0
1625726700000|2021-07-08 06:45:00|106.78|104.18|107.38|104.78|107.51|104.91|106.71|104.11|0
1625727000000|2021-07-08 06:50:00|107.31|104.71|107.31|104.71|107.38|104.78|107.14|104.54|0
1625727300000|2021-07-08 06:55:00|107.28|104.68|108.08|105.48|108.11|105.51|107.17|104.57|0
1625727600000|2021-07-08 07:00:00|108.04|105.44|109.53|106.93|109.53|106.93|104.79|102.19|0
1625727900000|2021-07-08 07:05:00|109.46|106.86|109.02|106.82|110.01|107.81|109.02|106.82|0
1625728200000|2021-07-08 07:10:00|108.99|106.79|108.55|106.35|109.46|107.26|108.11|105.91|0
1625728500000|2021-07-08 07:15:00|108.58|106.38|109.8|107.6|110.07|107.87|108.58|106.38|0
1625728800000|2021-07-08 07:20:00|109.93|107.73|110.13|107.93|111.16|108.96|109.8|107.6|0
1625729100000|2021-07-08 07:25:00|110.07|107.87|110.49|108.29|111.04|108.84|109.13|106.93|0
1625729400000|2021-07-08 07:30:00|110.7|108.5|111.65|109.45|112.41|110.21|110.7|108.5|0
1625729700000|2021-07-08 07:35:00|111.58|109.38|111.31|109.11|112.13|109.93|111.03|108.83|0
1625730000000|2021-07-08 07:40:00|111.38|109.18|112.61|110.41|112.89|110.69|111.38|109.18|0
1625730300000|2021-07-08 07:45:00|112.68|110.48|114.63|112.43|114.63|112.43|112.22|110.02|0
1625730600000|2021-07-08 07:50:00|114.7|112.5|114.83|112.63|116.17|113.97|114.7|112.5|0
1625730900000|2021-07-08 07:55:00|114.69|112.49|113.79|111.59|114.69|112.49|113.65|111.45|0
1625731200000|2021-07-08 08:00:00|113.65|111.45|115.74|113.54|116.02|113.82|113.65|111.45|0
1625731500000|2021-07-08 08:05:00|115.78|113.58|115.11|112.91|116.3|114.1|114.69|112.49|0
1625731800000|2021-07-08 08:10:00|115.18|112.98|114.06|111.86|115.67|113.47|114.06|111.86|0
1625732100000|2021-07-08 08:15:00|114.13|111.93|113.64|111.44|114.68|112.48|113.26|111.06|0
1625732400000|2021-07-08 08:20:00|113.71|111.51|115.03|112.83|115.24|113.04|113.64|111.44|0
1625732700000|2021-07-08 08:25:00|114.96|112.76|116.54|114.34|117.5|115.3|114.96|112.76|0
1625733000000|2021-07-08 08:30:00|116.64|114.44|117|114.8|117.5|115.3|116.57|114.37|0
1625733300000|2021-07-08 08:35:00|116.93|114.73|117.57|115.37|118.28|116.08|115.51|113.31|0
1625733600000|2021-07-08 08:40:00|117.64|115.44|118.46|116.26|119.18|116.98|117.57|115.37|0
1625733900000|2021-07-08 08:45:00|118.39|116.19|117.82|115.62|118.82|116.62|117.68|115.48|0
1625734200000|2021-07-08 08:50:00|117.89|115.69|118.78|116.58|118.78|116.58|117.61|115.41|0
1625734500000|2021-07-08 08:55:00|116.7|114.5|115.84|113.64|116.84|114.64|115.13|112.93|0
1625734800000|2021-07-08 09:00:00|115.98|113.78|116.48|114.28|116.76|114.56|115.56|113.36|0
1625735100000|2021-07-08 09:05:00|116.33|114.13|117.75|115.55|117.75|115.55|116.33|114.13|0
1625735400000|2021-07-08 09:10:00|117.82|115.62|117.04|114.84|118.1|115.9|117.04|114.84|0
1625735700000|2021-07-08 09:15:00|117.18|114.98|117.6|115.4|117.6|115.4|117.04|114.84|0
1625736000000|2021-07-08 09:20:00|117.74|115.54|118.74|116.54|119.6|117.4|117.53|115.33|0
1625736300000|2021-07-08 09:25:00|118.88|116.68|117.67|115.47|119.03|116.83|117.6|115.4|0
1625736600000|2021-07-08 09:30:00|117.6|115.4|117.1|114.9|117.67|115.47|116.96|114.76|0
1625736900000|2021-07-08 09:35:00|117.03|114.83|117.59|115.39|117.73|115.53|116.89|114.69|0
1625737200000|2021-07-08 09:40:00|117.66|115.46|117.09|114.89|117.66|115.46|116.64|114.44|0
1625737500000|2021-07-08 09:45:00|117.02|114.82|116.88|114.68|117.16|114.96|116.6|114.4|0
1625737800000|2021-07-08 09:50:00|116.95|114.75|117.37|115.17|117.66|115.46|116.74|114.54|0
1625738100000|2021-07-08 09:55:00|117.3|115.1|118.65|116.45|118.94|116.74|117.3|115.1|0
1625738400000|2021-07-08 10:00:00|119.01|116.81|121.76|119.56|122.05|119.85|118.07|115.87|0
1625738700000|2021-07-08 10:05:00|121.69|119.49|122.78|120.58|122.78|120.58|121.69|119.49|0
1625739000000|2021-07-08 10:10:00|122.7|120.5|123.21|121.01|123.87|121.67|122.63|120.43|0
1625739300000|2021-07-08 10:15:00|123.14|120.94|124.16|121.96|125.35|123.15|123.03|120.83|0
1625739600000|2021-07-08 10:20:00|124.24|122.04|127.21|125.01|128.33|126.13|124.23|122.03|0
1625739900000|2021-07-08 10:25:00|127.14|124.94|127.43|125.23|127.77|125.57|127.06|124.86|0
1625740200000|2021-07-08 10:30:00|127.58|125.38|126.76|124.56|128.25|126.05|126.24|124.04|0
1625740500000|2021-07-08 10:35:00|126.58|124.38|126.24|124.04|126.84|124.64|126.17|123.97|0
1625740800000|2021-07-08 10:40:00|126.21|124.01|126.98|124.78|127.35|125.15|126.21|124.01|0
1625741100000|2021-07-08 10:45:00|127.13|124.93|125.94|123.74|127.28|125.08|125.65|123.45|0
1625741400000|2021-07-08 10:50:00|125.87|123.67|124.71|122.51|126.7|124.5|124.6|122.4|0
1625741700000|2021-07-08 10:55:00|124.82|122.62|123.58|121.38|125.26|123.06|123.58|121.38|0
1625742000000|2021-07-08 11:00:00|123.76|121.56|124.05|121.85|124.05|121.85|123.07|120.87|0
1625742300000|2021-07-08 11:05:00|124.09|121.89|123.79|121.59|124.6|122.4|123.5|121.3|0
1625742600000|2021-07-08 11:10:00|123.86|121.66|122.05|119.85|124.08|121.88|121.91|119.71|0
1625742900000|2021-07-08 11:15:00|121.9|119.7|121.9|119.7|122.41|120.21|121.25|119.05|0
1625743200000|2021-07-08 11:20:00|122.05|119.85|121.32|119.12|122.08|119.88|121.03|118.83|0
1625743500000|2021-07-08 11:25:00|121.25|119.05|121.53|119.33|122.04|119.84|121.03|118.83|0
1625743800000|2021-07-08 11:30:00|121.39|119.19|122.19|119.99|123.28|121.08|121.39|119.19|0
1625744100000|2021-07-08 11:35:00|122.3|120.1|122.69|120.49|123.1|120.9|122.18|119.98|0
1625744400000|2021-07-08 11:40:00|122.62|120.42|122.91|120.71|123.28|121.08|122.62|120.42|0
1625744700000|2021-07-08 11:45:00|122.76|120.56|123.05|120.85|124.16|121.96|122.62|120.42|0
1625745000000|2021-07-08 11:50:00|123.13|120.93|123.49|121.29|123.71|121.51|122.83|120.63|0
1625745300000|2021-07-08 11:55:00|123.57|121.37|123.64|121.44|123.93|121.73|123.27|121.07|0
1625745600000|2021-07-08 12:00:00|123.71|121.51|125.4|123.2|125.4|123.2|123.36|121.16|0
1625745900000|2021-07-08 12:05:00|125.48|123.28|126.59|124.39|126.66|124.46|125.33|123.13|0
1625746200000|2021-07-08 12:10:00|126.66|124.46|125.62|123.42|127.33|125.13|125.55|123.35|0
1625746500000|2021-07-08 12:15:00|125.47|123.27|124.07|121.87|125.69|123.49|124|121.8|0
1625746800000|2021-07-08 12:20:00|124.14|121.94|123.01|120.81|124.66|122.46|122.94|120.74|0
1625747100000|2021-07-08 12:25:00|123.08|120.88|122.5|120.3|123.23|121.03|122.28|120.08|0
1625747400000|2021-07-08 12:30:00|122.57|120.37|123.59|121.39|123.81|121.61|121.99|119.79|0
1625747700000|2021-07-08 12:35:00|123.74|121.54|122.57|120.37|123.89|121.69|122.35|120.15|0
1625748000000|2021-07-08 12:40:00|122.6|120.4|122.2|120|123|120.8|121.98|119.78|0
1625748300000|2021-07-08 12:45:00|122.42|120.22|121.33|119.13|122.71|120.51|121.33|119.13|0
1625748600000|2021-07-08 12:50:00|121.47|119.27|121.83|119.63|122.34|120.14|121.4|119.2|0
1625748900000|2021-07-08 12:55:00|121.9|119.7|123|120.8|123.11|120.91|121.83|119.63|0
1625749200000|2021-07-08 13:00:00|122.85|120.65|122.7|120.5|123.87|121.67|122.48|120.28|0
1625749500000|2021-07-08 13:05:00|122.67|120.47|124.09|121.89|124.09|121.89|122.63|120.43|0
1625749800000|2021-07-08 13:10:00|124.13|121.93|123.43|121.23|124.35|122.15|122.99|120.79|0
1625750100000|2021-07-08 13:15:00|123.39|121.19|123.21|121.01|123.57|121.37|122.77|120.57|0
1625750400000|2021-07-08 13:20:00|123.13|120.93|123.13|120.93|123.35|121.15|122.84|120.64|0
1625750700000|2021-07-08 13:25:00|123.2|121|122.62|120.42|123.35|121.15|122.62|120.42|0
1625751000000|2021-07-08 13:30:00|122.54|120.34|118.08|115.88|123.35|121.15|117.27|115.07|0
1625751300000|2021-07-08 13:35:00|118.01|115.81|119.01|116.81|120.17|117.97|118.01|115.81|0
1625751600000|2021-07-08 13:40:00|118.65|116.45|122.31|120.11|122.46|120.26|118.22|116.02|0
1625751900000|2021-07-08 13:45:00|122.38|120.18|122.82|120.62|123.71|121.51|122.16|119.96|0
1625752200000|2021-07-08 13:50:00|122.75|120.55|119.54|117.34|123.12|120.92|119.25|117.05|0
1625752500000|2021-07-08 13:55:00|119.11|116.91|118.53|116.33|120.41|118.21|118.39|116.19|0
1625752800000|2021-07-08 14:00:00|118.6|116.4|119.32|117.12|121.42|119.22|118.6|116.4|0
1625753100000|2021-07-08 14:05:00|119.39|117.19|121.19|118.99|121.25|119.05|119.32|117.12|0
1625753400000|2021-07-08 14:10:00|121.41|119.21|121.12|118.92|121.7|119.5|119.96|117.76|0
1625753700000|2021-07-08 14:15:00|121.05|118.85|122.58|120.38|122.58|120.38|120.76|118.56|0
1625754000000|2021-07-08 14:20:00|122.8|120.6|123.83|121.63|124.57|122.37|122.76|120.56|0
1625754300000|2021-07-08 14:25:00|123.53|121.33|120.61|118.41|124.35|122.15|120.46|118.26|0
1625754600000|2021-07-08 14:30:00|120.39|118.19|122.13|119.93|122.21|120.01|119.88|117.68|0
1625754900000|2021-07-08 14:35:00|121.91|119.71|122.57|120.37|123.45|121.25|121.26|119.06|0
1625755200000|2021-07-08 14:40:00|122.5|120.3|120.53|118.33|123.53|121.33|120.45|118.25|0
1625755500000|2021-07-08 14:45:00|120.74|118.54|122.46|120.26|122.79|120.59|120.24|118.04|0
1625755800000|2021-07-08 14:50:00|122.49|120.29|120.81|118.61|122.93|120.73|120.45|118.25|0
1625756100000|2021-07-08 14:55:00|120.96|118.76|122.93|120.73|123.07|120.87|120.88|118.68|0
1625756400000|2021-07-08 15:00:00|122.85|120.65|122.34|120.14|123.22|121.02|121.75|119.55|0
1625756700000|2021-07-08 15:05:00|122.05|119.85|119.36|117.16|122.05|119.85|119.15|116.95|0
1625757000000|2021-07-08 15:10:00|119.29|117.09|119.07|116.87|119.43|117.23|118.93|116.73|0
1625757300000|2021-07-08 15:15:00|119.14|116.94|118.35|116.15|120.08|117.88|118.07|115.87|0
1625757600000|2021-07-08 15:20:00|118.43|116.23|115.57|113.37|118.68|116.48|115.43|113.23|0
1625757900000|2021-07-08 15:25:00|115.5|113.3|115.22|113.02|115.71|113.51|115.08|112.88|0
1625758200000|2021-07-08 15:30:00|115.15|112.95|114.6|112.4|116.52|114.32|113.9|111.7|0
1625758500000|2021-07-08 15:35:00|114.46|112.26|112.98|110.78|115.23|113.03|112.98|110.78|0
1625758800000|2021-07-08 15:40:00|113.05|110.85|112.77|110.57|113.26|111.06|112.56|110.36|0
1625759100000|2021-07-08 15:45:00|112.74|110.54|111.66|109.46|112.74|110.54|111.52|109.32|0
1625759400000|2021-07-08 15:50:00|111.73|109.53|111.66|109.46|112.21|110.01|111|108.8|0
1625759700000|2021-07-08 15:55:00|111.52|109.32|111.45|109.25|112.04|109.84|111.38|109.18|0
1625760000000|2021-07-08 16:00:00|111.52|109.32|111.1|108.9|111.58|109.38|110.62|108.42|0
1625760300000|2021-07-08 16:05:00|111.03|108.83|110.69|108.49|111.24|109.04|110.69|108.49|0
1625760600000|2021-07-08 16:10:00|110.75|108.55|111.85|109.65|111.92|109.72|110.75|108.55|0
1625760900000|2021-07-08 16:15:00|111.79|109.59|111.58|109.38|111.99|109.79|111.16|108.96|0
1625761200000|2021-07-08 16:20:00|111.71|109.51|112.06|109.86|112.2|110|111.37|109.17|0
1625761500000|2021-07-08 16:25:00|112.09|109.89|110.88|108.68|112.13|109.93|110.75|108.55|0
1625761800000|2021-07-08 16:30:00|111.02|108.82|110.2|108|111.02|108.82|109.51|107.31|0
1625762100000|2021-07-08 16:35:00|110.06|107.86|110.12|107.92|110.74|108.54|109.92|107.72|0
1625762400000|2021-07-08 16:40:00|110.06|107.86|109.78|107.58|110.6|108.4|109.65|107.45|0
1625762700000|2021-07-08 16:45:00|109.71|107.51|109.85|107.65|110.19|107.99|109.65|107.45|0
1625763000000|2021-07-08 16:50:00|109.78|107.58|109.5|107.3|110.19|107.99|109.44|107.24|0
1625763300000|2021-07-08 16:55:00|109.54|107.34|109.71|107.51|109.71|107.51|109.23|107.03|0
1625763600000|2021-07-08 17:00:00|109.57|107.37|110.15|107.95|111.93|109.73|109.5|107.3|0
1625763900000|2021-07-08 17:05:00|110.22|108.02|110.29|108.09|110.36|108.16|109.84|107.64|0
1625764200000|2021-07-08 17:10:00|110.22|108.02|111.52|109.32|111.59|109.39|110.22|108.02|0
1625764500000|2021-07-08 17:15:00|111.45|109.25|110.83|108.63|111.59|109.39|110.35|108.15|0
1625764800000|2021-07-08 17:20:00|110.9|108.7|111.38|109.18|111.52|109.32|110.9|108.7|0
1625765100000|2021-07-08 17:25:00|111.31|109.11|110.14|107.94|111.31|109.11|110.14|107.94|0
1625765400000|2021-07-08 17:30:00|110.21|108.01|110.21|108.01|110.62|108.42|109.66|107.46|0
1625765700000|2021-07-08 17:35:00|110.24|108.04|109.97|107.77|110.55|108.35|109.73|107.53|0
1625766000000|2021-07-08 17:40:00|110|107.8|110.07|107.87|110.27|108.07|109.66|107.46|0
1625766300000|2021-07-08 17:45:00|110|107.8|110.96|108.76|110.96|108.76|109.93|107.73|0
1625766600000|2021-07-08 17:50:00|110.82|108.62|111.23|109.03|111.23|109.03|110.47|108.27|0
1625766900000|2021-07-08 17:55:00|111.3|109.1|111.3|109.1|111.57|109.37|110.81|108.61|0
1625767200000|2021-07-08 18:00:00|111.16|108.96|111.57|109.37|112.05|109.85|111.16|108.96|0
1625767500000|2021-07-08 18:05:00|111.64|109.44|113.22|111.02|113.33|111.13|111.57|109.37|0
1625767800000|2021-07-08 18:10:00|113.15|110.95|112.59|110.39|113.22|111.02|112.39|110.19|0
1625768100000|2021-07-08 18:15:00|112.52|110.32|114.05|111.85|114.33|112.13|112.25|110.05|0
1625768400000|2021-07-08 18:20:00|114.12|111.92|114.47|112.27|114.61|112.41|113.84|111.64|0
1625768700000|2021-07-08 18:25:00|114.44|112.24|114.47|112.27|114.96|112.76|114.12|111.92|0
1625769000000|2021-07-08 18:30:00|114.54|112.34|113.94|111.74|115.1|112.9|113.13|110.93|0
1625769300000|2021-07-08 18:35:00|114.01|111.81|114.22|112.02|114.43|112.23|113.87|111.67|0
1625769600000|2021-07-08 18:40:00|114.29|112.09|114.35|112.15|114.5|112.3|113.94|111.74|0
1625769900000|2021-07-08 18:45:00|114.28|112.08|115.27|113.07|115.34|113.14|114.21|112.01|0
1625770200000|2021-07-08 18:50:00|115.2|113|116.09|113.89|116.09|113.89|114.49|112.29|0
1625770500000|2021-07-08 18:55:00|116.16|113.96|115.17|112.97|116.16|113.96|114.54|112.34|0
1625770800000|2021-07-08 19:00:00|115.24|113.04|114.65|112.45|115.24|113.04|114.19|111.99|0
1625771100000|2021-07-08 19:05:00|114.54|112.34|115.1|112.9|115.31|113.11|114.4|112.2|0
1625771400000|2021-07-08 19:10:00|114.89|112.69|116.01|113.81|116.01|113.81|114.82|112.62|0
1625771700000|2021-07-08 19:15:00|115.94|113.74|116.15|113.95|117|114.8|115.94|113.74|0
1625772000000|2021-07-08 19:20:00|115.87|113.67|115.16|112.96|116.36|114.16|114.74|112.54|0
1625772300000|2021-07-08 19:25:00|115.09|112.89|115.37|113.17|115.79|113.59|114.81|112.61|0
1625772600000|2021-07-08 19:30:00|115.3|113.1|114.95|112.75|115.44|113.24|114.39|112.19|0
1625772900000|2021-07-08 19:35:00|114.88|112.68|114.38|112.18|115.3|113.1|113.69|111.49|0
1625773200000|2021-07-08 19:40:00|114.31|112.11|115.79|113.59|116.35|114.15|114.31|112.11|0
1625773500000|2021-07-08 19:45:00|115.86|113.66|118.32|116.12|118.39|116.19|115.72|113.52|0
1625773800000|2021-07-08 19:50:00|118.75|116.55|116.4|114.2|119.1|116.9|115.83|113.63|0
1625774100000|2021-07-08 19:55:00|116.61|114.41|113.05|110.85|116.61|114.41|113.05|110.85|0
1625774400000|2021-07-08 20:00:00|112.98|110.78|113.95|111.75|114.03|111.83|112.98|110.78|0
1625774700000|2021-07-08 20:05:00|113.81|111.61|114.72|112.52|115.07|112.87|113.81|111.61|0
1625775000000|2021-07-08 20:10:00|114.65|112.45|114.79|112.59|115.21|113.01|114.65|112.45|0
1625775300000|2021-07-08 20:15:00|114.99|112.39|115.13|112.53|115.27|112.67|114.99|112.39|0
1625775600000|2021-07-08 20:20:00|115.09|112.49|114.84|112.24|115.13|112.53|114.84|112.24|0
1625775900000|2021-07-08 20:25:00|114.91|112.31|114.49|111.89|114.91|112.31|114.49|111.89|0
1625776200000|2021-07-08 20:30:00|114.56|111.96|114.42|111.82|114.56|111.96|114.42|111.82|0
1625776500000|2021-07-08 20:35:00|114.46|111.86|114.63|112.03|114.77|112.17|114.35|111.75|0
1625776800000|2021-07-08 20:40:00|114.49|111.89|114.35|111.75|114.56|111.96|114.28|111.68|0
1625777100000|2021-07-08 20:45:00|114.28|111.68|114.55|111.95|114.55|111.95|114.28|111.68|0
1625777400000|2021-07-08 20:50:00|114.48|111.88|114.62|112.02|114.62|112.02|114.34|111.74|0
1625777700000|2021-07-08 20:55:00|114.55|111.95|114.57|111.97|114.58|111.98|114.27|111.67|0
1625778000000|2021-07-08 21:00:00|114.5|111.9|114.59|111.99|114.61|112.01|114.5|111.9|0
1625778300000|2021-07-08 21:05:00|114.6|112|114.61|112.01|114.65|112.05|114.6|112|0
1625778600000|2021-07-08 21:10:00|114.6|112|114.62|112.02|114.68|112.08|114.55|111.95|0
1625778900000|2021-07-08 21:15:00|114.61|112.01|114.53|111.93|114.61|112.01|114.53|111.93|0
1625779200000|2021-07-08 21:20:00|114.52|111.92|114.49|111.89|114.52|111.92|114.49|111.89|0
1625779500000|2021-07-08 21:25:00|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1625779800000|2021-07-08 21:30:00|114.53|111.93|114.57|111.97|114.57|111.97|114.53|111.93|0
1625780100000|2021-07-08 21:35:00|114.53|111.93|114.49|111.89|114.53|111.93|114.49|111.89|0
1625780400000|2021-07-08 21:40:00|114.51|111.91|114.5|111.9|114.51|111.91|114.47|111.87|0
1625780700000|2021-07-08 21:45:00|114.51|111.91|114.57|111.97|114.58|111.98|114.49|111.89|0
1625781000000|2021-07-08 21:50:00|114.56|111.96|114.47|111.87|114.56|111.96|114.47|111.87|0
1625781300000|2021-07-08 21:55:00|114.46|111.86|114.49|111.89|114.51|111.91|114.44|111.84|0
1625781600000|2021-07-08 22:00:00|114.42|111.82|114.73|112.13|114.87|112.27|114.35|111.75|0
1625781900000|2021-07-08 22:05:00|114.7|112.1|114.38|111.78|114.87|112.27|114.38|111.78|0
1625782200000|2021-07-08 22:10:00|114.45|111.85|114.52|111.92|114.52|111.92|114.38|111.78|0
1625782500000|2021-07-08 22:15:00|114.48|111.88|114.37|111.77|114.48|111.88|114.37|111.77|0
1625782800000|2021-07-08 22:20:00|114.3|111.7|113.95|111.35|114.3|111.7|113.95|111.35|0
1625783100000|2021-07-08 22:25:00|113.99|111.39|113.95|111.35|114.02|111.42|113.95|111.35|0
1625783400000|2021-07-08 22:30:00|114.02|111.42|114.44|111.84|114.44|111.84|113.99|111.39|0
1625783700000|2021-07-08 22:35:00|114.51|111.91|114.92|112.32|115.07|112.47|114.51|111.91|0
1625784000000|2021-07-08 22:40:00|114.99|112.39|115.2|112.6|115.2|112.6|114.92|112.32|0
1625784300000|2021-07-08 22:45:00|115.13|112.53|115.2|112.6|115.27|112.67|114.99|112.39|0
1625784600000|2021-07-08 22:50:00|115.13|112.53|114.92|112.32|115.2|112.6|114.92|112.32|0
1625784900000|2021-07-08 22:55:00|114.85|112.25|114.99|112.39|115.06|112.46|114.78|112.18|0
1625785200000|2021-07-08 23:00:00|115.06|112.46|114.98|112.38|115.13|112.53|114.98|112.38|0
1625785500000|2021-07-08 23:05:00|115.05|112.45|114.91|112.31|115.05|112.45|114.91|112.31|0
1625785800000|2021-07-08 23:10:00|114.98|112.38|114.91|112.31|115.05|112.45|114.84|112.24|0
1625786100000|2021-07-08 23:15:00|114.84|112.24|114.63|112.03|114.91|112.31|114.63|112.03|0
1625786400000|2021-07-08 23:20:00|114.56|111.96|114.48|111.88|114.56|111.96|114.35|111.75|0
1625786700000|2021-07-08 23:25:00|114.52|111.92|114.27|111.67|114.55|111.95|114.27|111.67|0
1625787000000|2021-07-08 23:30:00|114.2|111.6|114.55|111.95|114.62|112.02|114.2|111.6|0
1625787300000|2021-07-08 23:35:00|114.62|112.02|114.06|111.46|114.62|112.02|113.99|111.39|0
1625787600000|2021-07-08 23:40:00|114.03|111.43|113.99|111.39|114.41|111.81|113.99|111.39|0
1625787900000|2021-07-08 23:45:00|113.95|111.35|114.06|111.46|114.27|111.67|113.85|111.25|0
1625788200000|2021-07-08 23:50:00|113.99|111.39|114.54|111.94|114.61|112.01|113.91|111.31|0
1625788500000|2021-07-08 23:55:00|114.61|112.01|115.03|112.43|115.24|112.64|114.61|112.01|0
1625788800000|2021-07-09 00:00:00|114.96|112.36|114.05|111.45|115.17|112.57|113.77|111.17|0
1625789100000|2021-07-09 00:05:00|113.91|111.31|113.07|110.47|113.98|111.38|113.07|110.47|0
1625789400000|2021-07-09 00:10:00|113.14|110.54|113.63|111.03|113.63|111.03|113.07|110.47|0
1625789700000|2021-07-09 00:15:00|113.7|111.1|113.69|111.09|113.91|111.31|113.21|110.61|0
1625790000000|2021-07-09 00:20:00|113.76|111.16|114.46|111.86|114.67|112.07|113.69|111.09|0
1625790300000|2021-07-09 00:25:00|114.39|111.79|113.97|111.37|114.6|112|113.97|111.37|0
1625790600000|2021-07-09 00:30:00|114.04|111.44|114.8|112.2|114.8|112.2|114.04|111.44|0
1625790900000|2021-07-09 00:35:00|114.94|112.34|115.19|112.59|115.65|113.05|114.87|112.27|0
1625791200000|2021-07-09 00:40:00|115.22|112.62|115.29|112.69|115.43|112.83|115.01|112.41|0
1625791500000|2021-07-09 00:45:00|115.36|112.76|115.82|113.22|115.99|113.39|115.29|112.69|0
1625791800000|2021-07-09 00:50:00|115.78|113.18|115.36|112.76|115.85|113.25|115.15|112.55|0
1625792100000|2021-07-09 00:55:00|115.39|112.79|116.06|113.46|116.2|113.6|115.29|112.69|0
1625792400000|2021-07-09 01:00:00|116.13|113.53|116.13|113.53|116.34|113.74|115.92|113.32|0
1625792700000|2021-07-09 01:05:00|116.2|113.6|116.27|113.67|116.69|114.09|116.2|113.6|0
1625793000000|2021-07-09 01:10:00|116.2|113.6|116.34|113.74|116.34|113.74|116.05|113.45|0
1625793300000|2021-07-09 01:15:00|116.41|113.81|116.55|113.95|116.9|114.3|116.19|113.59|0
1625793600000|2021-07-09 01:20:00|116.48|113.88|116.76|114.16|116.83|114.23|116.47|113.87|0
1625793900000|2021-07-09 01:25:00|116.9|114.3|116.58|113.98|116.9|114.3|116.4|113.8|0
1625794200000|2021-07-09 01:30:00|116.61|114.01|115.97|113.37|116.75|114.15|115.97|113.37|0
1625794500000|2021-07-09 01:35:00|116.04|113.44|116.89|114.29|116.96|114.36|115.97|113.37|0
1625794800000|2021-07-09 01:40:00|116.82|114.22|117.5|114.9|117.5|114.9|116.82|114.22|0
1625795100000|2021-07-09 01:45:00|117.46|114.86|117.46|114.86|117.46|114.86|117.03|114.43|0
1625795400000|2021-07-09 01:50:00|117.53|114.93|117.88|115.28|117.88|115.28|117.38|114.78|0
1625795700000|2021-07-09 01:55:00|117.96|115.36|118.1|115.5|118.38|115.78|117.67|115.07|0
1625796000000|2021-07-09 02:00:00|118.06|115.46|118.96|116.36|119.1|116.5|117.88|115.28|0
1625796300000|2021-07-09 02:05:00|119.03|116.43|118.74|116.14|119.25|116.65|118.63|116.03|0
1625796600000|2021-07-09 02:10:00|118.81|116.21|118.38|115.78|119.1|116.5|118.38|115.78|0
1625796900000|2021-07-09 02:15:00|118.45|115.85|118.09|115.49|118.52|115.92|118.09|115.49|0
1625797200000|2021-07-09 02:20:00|118.13|115.53|118.44|115.84|118.52|115.92|118.13|115.53|0
1625797500000|2021-07-09 02:25:00|118.41|115.81|118.59|115.99|118.87|116.27|118.3|115.7|0
1625797800000|2021-07-09 02:30:00|118.66|116.06|117.44|114.84|118.66|116.06|117.44|114.84|0
1625798100000|2021-07-09 02:35:00|117.51|114.91|117.15|114.55|117.58|114.98|117.15|114.55|0
1625798400000|2021-07-09 02:40:00|117.19|114.59|117.01|114.41|117.29|114.69|116.79|114.19|0
1625798700000|2021-07-09 02:45:00|116.93|114.33|116.86|114.26|117.22|114.62|116.65|114.05|0
1625799000000|2021-07-09 02:50:00|116.79|114.19|116.79|114.19|116.86|114.26|116.58|113.98|0
1625799300000|2021-07-09 02:55:00|116.72|114.12|116.71|114.11|116.86|114.26|116.64|114.04|0
1625799600000|2021-07-09 03:00:00|116.57|113.97|116.64|114.04|116.86|114.26|116.57|113.97|0
1625799900000|2021-07-09 03:05:00|116.61|114.01|115.58|112.98|116.61|114.01|115.51|112.91|0
1625800200000|2021-07-09 03:10:00|115.54|112.94|115.79|113.19|115.93|113.33|115.37|112.77|0
1625800500000|2021-07-09 03:15:00|115.72|113.12|115.93|113.33|115.93|113.33|115.65|113.05|0
1625800800000|2021-07-09 03:20:00|115.86|113.26|115.78|113.18|116.07|113.47|115.71|113.11|0
1625801100000|2021-07-09 03:25:00|115.75|113.15|115.78|113.18|115.92|113.32|115.36|112.76|0
1625801400000|2021-07-09 03:30:00|115.71|113.11|115.57|112.97|115.85|113.25|115.36|112.76|0
1625801700000|2021-07-09 03:35:00|115.43|112.83|115.35|112.75|115.64|113.04|115.14|112.54|0
1625802000000|2021-07-09 03:40:00|115.28|112.68|115.85|113.25|115.92|113.32|115.28|112.68|0
1625802300000|2021-07-09 03:45:00|115.81|113.21|116.2|113.6|116.34|113.74|115.77|113.17|0
1625802600000|2021-07-09 03:50:00|116.27|113.67|116.41|113.81|116.41|113.81|116.27|113.67|0
1625802900000|2021-07-09 03:55:00|116.34|113.74|116.69|114.09|116.69|114.09|116.26|113.66|0
1625803200000|2021-07-09 04:00:00|116.62|114.02|116.26|113.66|116.62|114.02|116.19|113.59|0
1625803500000|2021-07-09 04:05:00|116.3|113.7|116.26|113.66|116.37|113.77|116.19|113.59|0
1625803800000|2021-07-09 04:10:00|116.19|113.59|116.11|113.51|116.33|113.73|115.97|113.37|0
1625804100000|2021-07-09 04:15:00|116.04|113.44|116.89|114.29|116.89|114.29|115.97|113.37|0
1625804400000|2021-07-09 04:20:00|116.82|114.22|116.68|114.08|116.96|114.36|116.68|114.08|0
1625804700000|2021-07-09 04:25:00|116.71|114.11|116.68|114.08|116.89|114.29|116.46|113.86|0
1625805000000|2021-07-09 04:30:00|116.67|114.07|116.53|113.93|116.82|114.22|116.46|113.86|0
1625805300000|2021-07-09 04:35:00|116.46|113.86|116.74|114.14|116.96|114.36|116.46|113.86|0
1625805600000|2021-07-09 04:40:00|116.71|114.11|116.88|114.28|116.95|114.35|116.67|114.07|0
1625805900000|2021-07-09 04:45:00|116.81|114.21|116.95|114.35|117.09|114.49|116.74|114.14|0
1625806200000|2021-07-09 04:50:00|116.88|114.28|115.81|113.21|116.95|114.35|115.6|113|0
1625806500000|2021-07-09 04:55:00|115.89|113.29|115.67|113.07|115.89|113.29|115.39|112.79|0
1625806800000|2021-07-09 05:00:00|115.6|113|115.14|112.54|115.74|113.14|115.11|112.51|0
1625807100000|2021-07-09 05:05:00|115.18|112.58|114.68|112.08|115.18|112.58|114.47|111.87|0
1625807400000|2021-07-09 05:10:00|114.61|112.01|114.61|112.01|114.61|112.01|113.91|111.31|0
1625807700000|2021-07-09 05:15:00|114.65|112.05|114.61|112.01|114.82|112.22|114.33|111.73|0
1625808000000|2021-07-09 05:20:00|114.54|111.94|114.68|112.08|114.75|112.15|114.19|111.59|0
1625808300000|2021-07-09 05:25:00|114.71|112.11|115.02|112.42|115.03|112.43|114.54|111.94|0
1625808600000|2021-07-09 05:30:00|114.99|112.39|114.88|112.28|115.24|112.64|114.67|112.07|0
1625808900000|2021-07-09 05:35:00|114.92|112.32|115.09|112.49|115.23|112.63|114.88|112.28|0
1625809200000|2021-07-09 05:40:00|115.02|112.42|114.53|111.93|115.02|112.42|114.53|111.93|0
1625809500000|2021-07-09 05:45:00|114.6|112|114.46|111.86|114.95|112.35|114.32|111.72|0
1625809800000|2021-07-09 05:50:00|114.39|111.79|114.73|112.13|115.09|112.49|114.39|111.79|0
1625810100000|2021-07-09 05:55:00|114.8|112.2|114.38|111.78|114.98|112.38|114.17|111.57|0
1625810400000|2021-07-09 06:00:00|114.45|111.85|114.17|111.57|114.87|112.27|114.1|111.5|0
1625810700000|2021-07-09 06:05:00|114.21|111.61|114.03|111.43|114.21|111.61|113.33|110.73|0
1625811000000|2021-07-09 06:10:00|113.89|111.29|113.47|110.87|114.03|111.43|113.47|110.87|0
1625811300000|2021-07-09 06:15:00|113.54|110.94|113.16|110.56|113.54|110.94|113.05|110.45|0
1625811600000|2021-07-09 06:20:00|113.19|110.59|112.98|110.38|113.19|110.59|112.7|110.1|0
1625811900000|2021-07-09 06:25:00|113.05|110.45|112.98|110.38|113.32|110.72|112.63|110.03|0
1625812200000|2021-07-09 06:30:00|112.91|110.31|112.7|110.1|113.05|110.45|112.63|110.03|0
1625812500000|2021-07-09 06:35:00|112.63|110.03|112.21|109.61|112.7|110.1|112.21|109.61|0
1625812800000|2021-07-09 06:40:00|112.25|109.65|110.58|107.98|112.56|109.96|110.44|107.84|0
1625813100000|2021-07-09 06:45:00|110.65|108.05|110.92|108.32|110.99|108.39|110.51|107.91|0
1625813400000|2021-07-09 06:50:00|110.85|108.25|111.12|108.52|111.3|108.7|110.71|108.11|0
1625813700000|2021-07-09 06:55:00|111.19|108.59|111.46|108.86|111.46|108.86|110.85|108.25|0
1625814000000|2021-07-09 07:00:00|111.33|108.73|110.19|107.59|111.53|108.93|110.02|107.42|0
1625814300000|2021-07-09 07:05:00|110.03|107.83|108.93|106.73|110.03|107.83|108.87|106.67|0
1625814600000|2021-07-09 07:10:00|108.87|106.67|106.19|103.99|109.54|107.34|106.05|103.85|0
1625814900000|2021-07-09 07:15:00|106.09|103.89|106.22|104.02|106.22|104.02|105.55|103.35|0
1625815200000|2021-07-09 07:20:00|106.29|104.09|106.08|103.88|106.35|104.15|105.55|103.35|0
1625815500000|2021-07-09 07:25:00|106.15|103.95|107.57|105.37|107.57|105.37|105.88|103.68|0
1625815800000|2021-07-09 07:30:00|107.5|105.3|107.5|105.3|107.7|105.5|107.02|104.82|0
1625816100000|2021-07-09 07:35:00|107.36|105.16|106.41|104.21|107.36|105.16|106.35|104.15|0
1625816400000|2021-07-09 07:40:00|106.48|104.28|106.48|104.28|106.61|104.41|106.21|104.01|0
1625816700000|2021-07-09 07:45:00|106.45|104.25|106.27|104.07|106.61|104.41|106|103.8|0
1625817000000|2021-07-09 07:50:00|106.34|104.14|106.61|104.41|106.65|104.45|106|103.8|0
1625817300000|2021-07-09 07:55:00|106.68|104.48|107.01|104.81|107.32|105.12|106.27|104.07|0
1625817600000|2021-07-09 08:00:00|106.94|104.74|106.2|104|106.94|104.74|106.1|103.9|0
1625817900000|2021-07-09 08:05:00|106.13|103.93|105.79|103.59|106.13|103.93|105.53|103.33|0
1625818200000|2021-07-09 08:10:00|105.73|103.53|105.06|102.86|105.73|103.53|104.79|102.59|0
1625818500000|2021-07-09 08:15:00|105.12|102.92|105.52|103.32|105.69|103.49|105.06|102.86|0
1625818800000|2021-07-09 08:20:00|105.49|103.29|105.32|103.12|105.49|103.29|105.19|102.99|0
1625819100000|2021-07-09 08:25:00|105.45|103.25|105.65|103.45|105.85|103.65|105.32|103.12|0
1625819400000|2021-07-09 08:30:00|105.58|103.38|104.98|102.78|105.65|103.45|104.85|102.65|0
1625819700000|2021-07-09 08:35:00|104.91|102.71|104.98|102.78|105.25|103.05|104.85|102.65|0
1625820000000|2021-07-09 08:40:00|104.91|102.71|105.08|102.88|105.11|102.91|104.68|102.48|0
1625820300000|2021-07-09 08:45:00|104.98|102.78|104.64|102.44|105.04|102.84|104.64|102.44|0
1625820600000|2021-07-09 08:50:00|104.68|102.48|104.91|102.71|104.97|102.77|104.51|102.31|0
1625820900000|2021-07-09 08:55:00|104.97|102.77|104.64|102.44|107.41|105.21|104.51|102.31|0
1625821200000|2021-07-09 09:00:00|104.71|102.51|103.84|101.64|104.71|102.51|103.84|101.64|0
1625821500000|2021-07-09 09:05:00|103.91|101.71|104.3|102.1|104.37|102.17|103.91|101.71|0
1625821800000|2021-07-09 09:10:00|104.24|102.04|104.17|101.97|104.5|102.3|103.64|101.44|0
1625822100000|2021-07-09 09:15:00|104.1|101.9|103.67|101.47|104.17|101.97|103.31|101.11|0
1625822400000|2021-07-09 09:20:00|103.7|101.5|103.5|101.3|103.77|101.57|103.41|101.21|0
1625822700000|2021-07-09 09:25:00|103.37|101.17|103.7|101.5|103.83|101.63|103.24|101.04|0
1625823000000|2021-07-09 09:30:00|103.63|101.43|103.83|101.63|103.96|101.76|103.17|100.97|0
1625823300000|2021-07-09 09:35:00|103.89|101.69|104.52|102.32|104.56|102.36|103.76|101.56|0
1625823600000|2021-07-09 09:40:00|104.49|102.29|104.42|102.22|104.75|102.55|104.02|101.82|0
1625823900000|2021-07-09 09:45:00|104.49|102.29|104.95|102.75|105.15|102.95|104.42|102.22|0
1625824200000|2021-07-09 09:50:00|105.02|102.82|104.88|102.68|105.35|103.15|104.68|102.48|0
1625824500000|2021-07-09 09:55:00|104.95|102.75|105.22|103.02|105.22|103.02|104.75|102.55|0
1625824800000|2021-07-09 10:00:00|105.35|103.15|105.62|103.42|105.82|103.62|105.01|102.81|0
1625825100000|2021-07-09 10:05:00|105.68|103.48|105.81|103.61|106.36|104.16|105.55|103.35|0
1625825400000|2021-07-09 10:10:00|105.95|103.75|105.81|103.61|106.29|104.09|105.75|103.55|0
1625825700000|2021-07-09 10:15:00|105.75|103.55|104.94|102.74|106.15|103.95|104.94|102.74|0
1625826000000|2021-07-09 10:20:00|105.01|102.81|104.74|102.54|105.27|103.07|104.74|102.54|0
1625826300000|2021-07-09 10:25:00|104.8|102.6|105.14|102.94|105.14|102.94|104.67|102.47|0
1625826600000|2021-07-09 10:30:00|105.27|103.07|104.67|102.47|105.27|103.07|104.4|102.2|0
1625826900000|2021-07-09 10:35:00|104.73|102.53|104.53|102.33|104.73|102.53|104.23|102.03|0
1625827200000|2021-07-09 10:40:00|104.46|102.26|104.46|102.26|104.6|102.4|104.13|101.93|0
1625827500000|2021-07-09 10:45:00|104.4|102.2|104.13|101.93|104.53|102.33|104.13|101.93|0
1625827800000|2021-07-09 10:50:00|104.06|101.86|104.32|102.12|104.32|102.12|104.06|101.86|0
1625828100000|2021-07-09 10:55:00|104.39|102.19|104.46|102.26|104.66|102.46|104.26|102.06|0
1625828400000|2021-07-09 11:00:00|104.32|102.12|103.79|101.59|104.32|102.12|103.66|101.46|0
1625828700000|2021-07-09 11:05:00|103.86|101.66|103.99|101.79|104.39|102.19|103.79|101.59|0
1625829000000|2021-07-09 11:10:00|104.05|101.85|103.85|101.65|104.05|101.85|103.65|101.45|0
1625829300000|2021-07-09 11:15:00|103.79|101.59|103.19|100.99|103.85|101.65|103.19|100.99|0
1625829600000|2021-07-09 11:20:00|103.25|101.05|103.32|101.12|103.72|101.52|103.25|101.05|0
1625829900000|2021-07-09 11:25:00|103.38|101.18|103.91|101.71|103.91|101.71|103.25|101.05|0
1625830200000|2021-07-09 11:30:00|103.85|101.65|103.12|100.92|104.38|102.18|102.59|100.39|0
1625830500000|2021-07-09 11:35:00|103.05|100.85|103.25|101.05|103.51|101.31|102.98|100.78|0
1625830800000|2021-07-09 11:40:00|103.18|100.98|102.13|99.93|103.58|101.38|102.13|99.93|0
1625831100000|2021-07-09 11:45:00|102.06|99.86|102.39|100.19|102.72|100.52|102.06|99.86|0
1625831400000|2021-07-09 11:50:00|102.45|100.25|102.45|100.25|102.52|100.32|102.29|100.09|0
1625831700000|2021-07-09 11:55:00|102.52|100.32|102.48|100.28|102.58|100.38|102.32|100.12|0
1625832000000|2021-07-09 12:00:00|102.25|100.05|102.38|100.18|102.38|100.18|102.06|99.86|0
1625832300000|2021-07-09 12:05:00|102.32|100.12|102.58|100.38|102.64|100.44|102.32|100.12|0
1625832600000|2021-07-09 12:10:00|102.51|100.31|102.31|100.11|102.58|100.38|102.25|100.05|0
1625832900000|2021-07-09 12:15:00|102.25|100.05|102.64|100.44|102.7|100.5|102.25|100.05|0
1625833200000|2021-07-09 12:20:00|102.7|100.5|102.31|100.11|102.7|100.5|102.24|100.04|0
1625833500000|2021-07-09 12:25:00|102.28|100.08|102.44|100.24|102.7|100.5|102.18|99.98|0
1625833800000|2021-07-09 12:30:00|102.37|100.17|102.5|100.3|102.7|100.5|102.3|100.1|0
1625834100000|2021-07-09 12:35:00|102.43|100.23|102.76|100.56|103.02|100.82|102.43|100.23|0
1625834400000|2021-07-09 12:40:00|102.7|100.5|103.09|100.89|103.22|101.02|102.7|100.5|0
1625834700000|2021-07-09 12:45:00|103.15|100.95|103.02|100.82|103.35|101.15|102.95|100.75|0
1625835000000|2021-07-09 12:50:00|103.09|100.89|102.95|100.75|103.28|101.08|102.89|100.69|0
1625835300000|2021-07-09 12:55:00|103.02|100.82|103.08|100.88|103.21|101.01|102.95|100.75|0
1625835600000|2021-07-09 13:00:00|103.15|100.95|103.01|100.81|103.15|100.95|102.82|100.62|0
1625835900000|2021-07-09 13:05:00|103.05|100.85|103.27|101.07|103.28|101.08|103.01|100.81|0
1625836200000|2021-07-09 13:10:00|103.34|101.14|103.67|101.47|103.74|101.54|103.27|101.07|0
1625836500000|2021-07-09 13:15:00|103.7|101.5|103.53|101.33|103.74|101.54|103.47|101.27|0
1625836800000|2021-07-09 13:20:00|103.6|101.4|103.47|101.27|103.73|101.53|103.4|101.2|0
1625837100000|2021-07-09 13:25:00|103.43|101.23|103.4|101.2|103.53|101.33|103.2|101|0
1625837400000|2021-07-09 13:30:00|103.27|101.07|103.2|101|103.93|101.73|102.54|100.34|0
1625837700000|2021-07-09 13:35:00|103.26|101.06|103|100.8|103.73|101.53|102.47|100.27|0
1625838000000|2021-07-09 13:40:00|103.06|100.86|101.23|99.03|103.13|100.93|101.17|98.97|0
1625838300000|2021-07-09 13:45:00|101.1|98.9|101.36|99.16|101.82|99.62|101.1|98.9|0
1625838600000|2021-07-09 13:50:00|101.42|99.22|100.9|98.7|101.42|99.22|100.77|98.57|0
1625838900000|2021-07-09 13:55:00|100.84|98.64|100.64|98.44|101.16|98.96|100.51|98.31|0
1625839200000|2021-07-09 14:00:00|100.45|98.25|99.36|97.16|100.45|98.25|99.36|97.16|0
1625839500000|2021-07-09 14:05:00|99.29|97.09|99.8|97.6|102.4|100.2|99.16|96.96|0
1625839800000|2021-07-09 14:10:00|99.73|97.53|99.8|97.6|99.8|97.6|99.41|97.21|0
1625840100000|2021-07-09 14:15:00|99.73|97.53|98.96|96.76|99.73|97.53|98.96|96.76|0
1625840400000|2021-07-09 14:20:00|99.03|96.83|98.45|96.25|99.03|96.83|98.39|96.19|0
1625840700000|2021-07-09 14:25:00|98.39|96.19|98.35|96.15|99.15|96.95|97.6|95.4|0
1625841000000|2021-07-09 14:30:00|98.28|96.08|98.79|96.59|98.92|96.72|98.22|96.02|0
1625841300000|2021-07-09 14:35:00|98.86|96.66|98.47|96.27|98.86|96.66|98.15|95.95|0
1625841600000|2021-07-09 14:40:00|98.41|96.21|98.41|96.21|98.73|96.53|98.28|96.08|0
1625841900000|2021-07-09 14:45:00|98.34|96.14|98.21|96.01|98.53|96.33|98.02|95.82|0
1625842200000|2021-07-09 14:50:00|98.15|95.95|97.7|95.5|98.28|96.08|97.7|95.5|0
1625842500000|2021-07-09 14:55:00|97.64|95.44|98.53|96.33|98.59|96.39|97.64|95.44|0
1625842800000|2021-07-09 15:00:00|98.46|96.26|98.14|95.94|98.46|96.26|97.95|95.75|0
1625843100000|2021-07-09 15:05:00|98.08|95.88|97.63|95.43|98.08|95.88|97.63|95.43|0
1625843400000|2021-07-09 15:10:00|97.7|95.5|97.95|95.75|98.08|95.88|97.7|95.5|0
1625843700000|2021-07-09 15:15:00|98.01|95.81|97.5|95.3|98.14|95.94|97.5|95.3|0
1625844000000|2021-07-09 15:20:00|97.57|95.37|97.19|94.99|97.57|95.37|97.19|94.99|0
1625844300000|2021-07-09 15:25:00|97.12|94.92|96.87|94.67|97.12|94.92|96.56|94.36|0
1625844600000|2021-07-09 15:30:00|96.81|94.61|96.49|94.29|96.81|94.61|96.43|94.23|0
1625844900000|2021-07-09 15:35:00|96.43|94.23|96.18|93.98|96.43|94.23|95.93|93.73|0
1625845200000|2021-07-09 15:40:00|96.11|93.91|96.13|93.93|96.86|94.66|95.61|93.41|0
1625845500000|2021-07-09 15:45:00|96.07|93.87|96.56|94.36|96.56|94.36|95.88|93.68|0
1625845800000|2021-07-09 15:50:00|96.5|94.3|96.5|94.3|96.5|94.3|96.25|94.05|0
1625846100000|2021-07-09 15:55:00|96.56|94.36|97.13|94.93|97.31|95.11|96.37|94.17|0
1625846400000|2021-07-09 16:00:00|97.06|94.86|96.75|94.55|97.06|94.86|96.56|94.36|0
1625846700000|2021-07-09 16:05:00|96.62|94.42|96.74|94.54|96.81|94.61|96.56|94.36|0
1625847000000|2021-07-09 16:10:00|96.81|94.61|96.81|94.61|96.93|94.73|96.74|94.54|0
1625847300000|2021-07-09 16:15:00|96.8|94.6|96.74|94.54|96.87|94.67|96.62|94.42|0
1625847600000|2021-07-09 16:20:00|96.8|94.6|97.24|95.04|97.3|95.1|96.8|94.6|0
1625847900000|2021-07-09 16:25:00|97.18|94.98|97.24|95.04|97.37|95.17|97.11|94.91|0
1625848200000|2021-07-09 16:30:00|97.3|95.1|97.11|94.91|97.36|95.16|97.11|94.91|0
1625848500000|2021-07-09 16:35:00|97.17|94.97|96.79|94.59|97.17|94.97|96.79|94.59|0
1625848800000|2021-07-09 16:40:00|96.73|94.53|95.38|93.18|96.79|94.59|95.31|93.11|0
1625849100000|2021-07-09 16:45:00|95.44|93.24|95.62|93.42|95.62|93.42|95.25|93.05|0
1625849400000|2021-07-09 16:50:00|95.56|93.36|95.68|93.48|95.69|93.49|95.5|93.3|0
1625849700000|2021-07-09 16:55:00|95.65|93.45|95.87|93.67|95.99|93.79|95.62|93.42|0
1625850000000|2021-07-09 17:00:00|95.81|93.61|95.74|93.54|95.93|93.73|95.68|93.48|0
1625850300000|2021-07-09 17:05:00|95.68|93.48|96.43|94.23|96.43|94.23|95.68|93.48|0
1625850600000|2021-07-09 17:10:00|96.37|94.17|96.3|94.1|96.43|94.23|96.18|93.98|0
1625850900000|2021-07-09 17:15:00|96.24|94.04|96.05|93.85|96.3|94.1|95.99|93.79|0
1625851200000|2021-07-09 17:20:00|95.99|93.79|95.98|93.78|96.17|93.97|95.86|93.66|0
1625851500000|2021-07-09 17:25:00|95.92|93.72|95.79|93.59|95.98|93.78|95.79|93.59|0
1625851800000|2021-07-09 17:30:00|95.73|93.53|95.92|93.72|95.92|93.72|95.67|93.47|0
1625852100000|2021-07-09 17:35:00|95.98|93.78|95.73|93.53|96.1|93.9|95.67|93.47|0
1625852400000|2021-07-09 17:40:00|95.67|93.47|95.54|93.34|95.67|93.47|95.41|93.21|0
1625852700000|2021-07-09 17:45:00|95.48|93.28|95.72|93.52|95.79|93.59|95.48|93.28|0
1625853000000|2021-07-09 17:50:00|95.79|93.59|95.53|93.33|95.85|93.65|95.47|93.27|0
1625853300000|2021-07-09 17:55:00|95.47|93.27|95.47|93.27|95.72|93.52|95.41|93.21|0
1625853600000|2021-07-09 18:00:00|95.41|93.21|95.47|93.27|95.47|93.27|95.28|93.08|0
1625853900000|2021-07-09 18:05:00|95.41|93.21|95.06|92.86|95.41|93.21|94.3|92.1|0
1625854200000|2021-07-09 18:10:00|95|92.8|95.18|92.98|95.18|92.98|94.94|92.74|0
1625854500000|2021-07-09 18:15:00|95.12|92.92|94.81|92.61|95.12|92.92|94.81|92.61|0
1625854800000|2021-07-09 18:20:00|94.87|92.67|95.2|93|95.51|93.31|94.87|92.67|0
1625855100000|2021-07-09 18:25:00|95.14|92.94|95.2|93|95.2|93|95.08|92.88|0
1625855400000|2021-07-09 18:30:00|95.14|92.94|95.07|92.87|95.32|93.12|95.01|92.81|0
1625855700000|2021-07-09 18:35:00|95.01|92.81|94.76|92.56|95.01|92.81|94.7|92.5|0
1625856000000|2021-07-09 18:40:00|94.82|92.62|94.7|92.5|94.82|92.62|94.7|92.5|0
1625856300000|2021-07-09 18:45:00|94.63|92.43|94.63|92.43|94.76|92.56|94.6|92.4|0
1625856600000|2021-07-09 18:50:00|94.6|92.4|94.45|92.25|94.7|92.5|94.26|92.06|0
1625856900000|2021-07-09 18:55:00|94.51|92.31|94.14|91.94|94.51|92.31|93.95|91.75|0
1625857200000|2021-07-09 19:00:00|94.07|91.87|94.57|92.37|94.57|92.37|93.95|91.75|0
1625857500000|2021-07-09 19:05:00|94.5|92.3|94.19|91.99|94.57|92.37|94.07|91.87|0
1625857800000|2021-07-09 19:10:00|94.13|91.93|94.19|91.99|94.25|92.05|94.07|91.87|0
1625858100000|2021-07-09 19:15:00|94.13|91.93|93.88|91.68|94.19|91.99|93.82|91.62|0
1625858400000|2021-07-09 19:20:00|93.94|91.74|94.43|92.23|94.43|92.23|93.94|91.74|0
1625858700000|2021-07-09 19:25:00|94.37|92.17|94.12|91.92|94.37|92.17|94.06|91.86|0
1625859000000|2021-07-09 19:30:00|94.19|91.99|95.6|93.4|96|93.8|94.06|91.86|0
1625859300000|2021-07-09 19:35:00|95.54|93.34|95.47|93.27|95.66|93.46|95.41|93.21|0
1625859600000|2021-07-09 19:40:00|95.53|93.33|96.03|93.83|96.03|93.83|95.35|93.15|0
1625859900000|2021-07-09 19:45:00|96.09|93.89|95.47|93.27|96.15|93.95|95.41|93.21|0
1625860200000|2021-07-09 19:50:00|95.22|93.02|95.1|92.9|95.65|93.45|94.97|92.77|0
1625860500000|2021-07-09 19:55:00|95.22|93.02|95.77|93.57|96.15|93.95|95.22|93.02|0
1625860800000|2021-07-09 20:00:00|95.53|93.33|95.77|93.57|96.02|93.82|95.53|93.33|0
1625861100000|2021-07-09 20:05:00|96.21|94.01|96.21|94.01|96.21|94.01|96.08|93.88|0
1625861400000|2021-07-09 20:10:00|96.2|94|95.95|93.75|96.2|94|95.95|93.75|0
1626073500000|2021-07-12 07:05:00|99.69|97.49|99.94|97.74|100.2|98|99.69|97.49|0
1626073800000|2021-07-12 07:10:00|99.91|97.71|99.69|97.49|100.1|97.9|99.62|97.42|0
1626074100000|2021-07-12 07:15:00|99.66|97.46|100.03|97.83|100.06|97.86|99.5|97.3|0
1626074400000|2021-07-12 07:20:00|100|97.8|100.7|98.5|100.7|98.5|99.94|97.74|0
1626074700000|2021-07-12 07:25:00|100.63|98.43|100.79|98.59|100.95|98.75|100.44|98.24|0
1626075000000|2021-07-12 07:30:00|100.89|98.69|100.88|98.68|101.08|98.88|100.76|98.56|0
1626075300000|2021-07-12 07:35:00|100.82|98.62|102.1|99.9|102.1|99.9|100.69|98.49|0
1626075600000|2021-07-12 07:40:00|102.23|100.03|102.23|100.03|102.49|100.29|102.03|99.83|0
1626075900000|2021-07-12 07:45:00|102.29|100.09|102.42|100.22|103.07|100.87|102.29|100.09|0
1626076200000|2021-07-12 07:50:00|102.48|100.28|102.36|100.16|103.52|101.32|100.39|98.19|0
1626076500000|2021-07-12 07:55:00|102.43|100.23|101.94|99.74|102.43|100.23|101.71|99.51|0
1626076800000|2021-07-12 08:00:00|101.97|99.77|101.13|98.93|102.1|99.9|101.07|98.87|0
1626077100000|2021-07-12 08:05:00|101.1|98.9|100.04|97.84|101.13|98.93|99.98|97.78|0
1626077400000|2021-07-12 08:10:00|99.98|97.78|99.91|97.71|100.17|97.97|99.66|97.46|0
1626077700000|2021-07-12 08:15:00|99.85|97.65|99.78|97.58|100.04|97.84|99.72|97.52|0
1626078000000|2021-07-12 08:20:00|99.72|97.52|100.06|97.86|101.42|99.22|99.18|96.98|0
1626078300000|2021-07-12 08:25:00|100|97.8|100.16|97.96|100.32|98.12|100|97.8|0
1626078600000|2021-07-12 08:30:00|100.19|97.99|100.12|97.92|100.32|98.12|100|97.8|0
1626078900000|2021-07-12 08:35:00|100.06|97.86|100.06|97.86|100.25|98.05|99.87|97.67|0
1626079200000|2021-07-12 08:40:00|100.12|97.92|99.87|97.67|100.38|98.18|99.87|97.67|0
1626079500000|2021-07-12 08:45:00|99.9|97.7|99.55|97.35|100.12|97.92|99.55|97.35|0
1626079800000|2021-07-12 08:50:00|99.61|97.41|99.61|97.41|99.86|97.66|99.54|97.34|0
1626080100000|2021-07-12 08:55:00|99.67|97.47|99.61|97.41|99.8|97.6|99.42|97.22|0
1626080400000|2021-07-12 09:00:00|99.54|97.34|100.05|97.85|100.11|97.91|99.54|97.34|0
1626080700000|2021-07-12 09:05:00|99.98|97.78|100.24|98.04|100.36|98.16|99.92|97.72|0
1626081000000|2021-07-12 09:10:00|100.3|98.1|100.04|97.84|100.62|98.42|99.98|97.78|0
1626081300000|2021-07-12 09:15:00|100.17|97.97|100.49|98.29|100.55|98.35|100.04|97.84|0
1626081600000|2021-07-12 09:20:00|100.42|98.22|100.61|98.41|101|98.8|100.42|98.22|0
1626081900000|2021-07-12 09:25:00|100.65|98.45|100.61|98.41|101.12|98.92|100.48|98.28|0
1626082200000|2021-07-12 09:30:00|100.58|98.38|99.91|97.71|100.67|98.47|99.91|97.71|0
1626082500000|2021-07-12 09:35:00|99.97|97.77|99.84|97.64|100.1|97.9|99.78|97.58|0
1626082800000|2021-07-12 09:40:00|99.91|97.71|100.48|98.28|100.48|98.28|99.91|97.71|0
1626083100000|2021-07-12 09:45:00|100.54|98.34|100.47|98.27|100.73|98.53|100.41|98.21|0
1626083400000|2021-07-12 09:50:00|100.41|98.21|100.22|98.02|100.67|98.47|100.22|98.02|0
1626083700000|2021-07-12 09:55:00|100.28|98.08|100.47|98.27|100.6|98.4|100.22|98.02|0
1626084000000|2021-07-12 10:00:00|100.41|98.21|100.34|98.14|100.79|98.59|100.21|98.01|0
1626084300000|2021-07-12 10:05:00|100.4|98.2|101.04|98.84|101.04|98.84|100.4|98.2|0
1626084600000|2021-07-12 10:10:00|101.07|98.87|102.07|99.87|102.2|100|101.04|98.84|0
1626084900000|2021-07-12 10:15:00|102.13|99.93|101.55|99.35|102.13|99.93|101.42|99.22|0
1626085200000|2021-07-12 10:20:00|101.49|99.29|101.87|99.67|102.07|99.87|101.49|99.29|0
1626085500000|2021-07-12 10:25:00|101.94|99.74|101.48|99.28|101.94|99.74|101.35|99.15|0
1626085800000|2021-07-12 10:30:00|101.42|99.22|101.16|98.96|101.87|99.67|101.13|98.93|0
1626086100000|2021-07-12 10:35:00|101.09|98.89|101.41|99.21|101.54|99.34|100.9|98.7|0
1626086400000|2021-07-12 10:40:00|101.48|99.28|101.12|98.92|101.48|99.28|100.9|98.7|0
1626086700000|2021-07-12 10:45:00|101.09|98.89|101.15|98.95|101.73|99.53|101.03|98.83|0
1626087000000|2021-07-12 10:50:00|101.22|99.02|101.28|99.08|101.47|99.27|101.22|99.02|0
1626087300000|2021-07-12 10:55:00|101.34|99.14|101.92|99.72|101.99|99.79|101.21|99.01|0
1626087600000|2021-07-12 11:00:00|101.79|99.59|101.02|98.82|101.79|99.59|100.76|98.56|0
1626087900000|2021-07-12 11:05:00|101.08|98.88|100.5|98.3|101.08|98.88|100.31|98.11|0
1626088200000|2021-07-12 11:10:00|100.57|98.37|100.76|98.56|100.76|98.56|100.28|98.08|0
1626088500000|2021-07-12 11:15:00|100.73|98.53|100.63|98.43|100.82|98.62|100.31|98.11|0
1626088800000|2021-07-12 11:20:00|100.56|98.36|100.08|97.88|100.56|98.36|99.99|97.79|0
1626089100000|2021-07-12 11:25:00|100.05|97.85|99.86|97.66|100.18|97.98|99.8|97.6|0
1626089400000|2021-07-12 11:30:00|99.92|97.72|99.98|97.78|100.05|97.85|99.79|97.59|0
1626089700000|2021-07-12 11:35:00|100.05|97.85|99.54|97.34|100.11|97.91|99.47|97.27|0
1626090000000|2021-07-12 11:40:00|99.6|97.4|99.54|97.34|99.89|97.69|99.28|97.08|0
1626090300000|2021-07-12 11:45:00|99.6|97.4|99.34|97.14|99.73|97.53|99.34|97.14|0
1626090600000|2021-07-12 11:50:00|99.41|97.21|99.78|97.58|99.85|97.65|99.28|97.08|0
1626090900000|2021-07-12 11:55:00|99.85|97.65|99.97|97.77|100.04|97.84|99.78|97.58|0
1626091200000|2021-07-12 12:00:00|99.91|97.71|99.91|97.71|100.04|97.84|99.59|97.39|0
1626091500000|2021-07-12 12:05:00|99.84|97.64|99.84|97.64|99.91|97.71|99.78|97.58|0
1626091800000|2021-07-12 12:10:00|99.91|97.71|99.59|97.39|99.97|97.77|99.46|97.26|0
1626092100000|2021-07-12 12:15:00|99.65|97.45|99.46|97.26|99.71|97.51|99.46|97.26|0
1626092400000|2021-07-12 12:20:00|99.49|97.29|99.27|97.07|99.52|97.32|99.14|96.94|0
1626092700000|2021-07-12 12:25:00|99.24|97.04|99.2|97|99.45|97.25|99.2|97|0
1626093000000|2021-07-12 12:30:00|99.23|97.03|99.13|96.93|99.39|97.19|99.13|96.93|0
1626093300000|2021-07-12 12:35:00|99.2|97|99.2|97|99.2|97|99.07|96.87|0
1626093600000|2021-07-12 12:40:00|99.13|96.93|98.63|96.43|99.26|97.06|98.63|96.43|0
1626093900000|2021-07-12 12:45:00|98.69|96.49|98.75|96.55|98.75|96.55|98.44|96.24|0
1626094200000|2021-07-12 12:50:00|98.81|96.61|98.75|96.55|98.94|96.74|98.75|96.55|0
1626094500000|2021-07-12 12:55:00|98.72|96.52|98.12|95.92|98.72|96.52|98.12|95.92|0
1626094800000|2021-07-12 13:00:00|98.06|95.86|98.18|95.98|98.43|96.23|98.06|95.86|0
1626095100000|2021-07-12 13:05:00|98.12|95.92|98.11|95.91|98.49|96.29|98.11|95.91|0
1626095400000|2021-07-12 13:10:00|98.15|95.95|98.17|95.97|98.18|95.98|97.93|95.73|0
1626095700000|2021-07-12 13:15:00|98.24|96.04|98.36|96.16|98.55|96.35|98.24|96.04|0
1626096000000|2021-07-12 13:20:00|98.42|96.22|98.55|96.35|98.61|96.41|98.42|96.22|0
1626096300000|2021-07-12 13:25:00|98.48|96.28|98.04|95.84|98.48|96.28|98.04|95.84|0
1626096600000|2021-07-12 13:30:00|97.67|95.47|98.61|96.41|99.17|96.97|97.67|95.47|0
1626096900000|2021-07-12 13:35:00|98.54|96.34|98.1|95.9|98.79|96.59|97.17|94.97|0
1626097200000|2021-07-12 13:40:00|98.16|95.96|97.6|95.4|98.98|96.78|97.54|95.34|0
1626097500000|2021-07-12 13:45:00|97.54|95.34|97.35|95.15|98.04|95.84|97.29|95.09|0
1626097800000|2021-07-12 13:50:00|97.41|95.21|97.53|95.33|97.97|95.77|97.22|95.02|0
1626098100000|2021-07-12 13:55:00|97.6|95.4|96.79|94.59|97.6|95.4|96.79|94.59|0
1626098400000|2021-07-12 14:00:00|96.72|94.52|96.54|94.34|97.59|95.39|96.47|94.27|0
1626098700000|2021-07-12 14:05:00|96.47|94.27|96.23|94.03|96.84|94.64|95.92|93.72|0
1626099000000|2021-07-12 14:10:00|96.16|93.96|96.35|94.15|96.59|94.39|95.98|93.78|0
1626099300000|2021-07-12 14:15:00|96.47|94.27|95.79|93.59|96.47|94.27|95.79|93.59|0
1626099600000|2021-07-12 14:20:00|95.85|93.65|96.1|93.9|96.16|93.96|95.73|93.53|0
1626099900000|2021-07-12 14:25:00|96.03|93.83|95.54|93.34|96.03|93.83|95.54|93.34|0
1626100200000|2021-07-12 14:30:00|95.48|93.28|96.52|94.32|97.55|95.35|95.17|92.97|0
1626100500000|2021-07-12 14:35:00|96.49|94.29|96.52|94.32|96.64|94.44|96.33|94.13|0
1626100800000|2021-07-12 14:40:00|96.45|94.25|96.33|94.13|96.51|94.31|96.27|94.07|0
1626101100000|2021-07-12 14:45:00|96.39|94.19|96.94|94.74|97.07|94.87|96.33|94.13|0
1626101400000|2021-07-12 14:50:00|97|94.8|96.24|94.04|97.06|94.86|96.12|93.92|0
1626101700000|2021-07-12 14:55:00|96.3|94.1|96.12|93.92|96.3|94.1|95.87|93.67|0
1626102000000|2021-07-12 15:00:00|96.06|93.86|96.36|94.16|96.55|94.35|96.06|93.86|0
1626102300000|2021-07-12 15:05:00|96.3|94.1|96.24|94.04|96.36|94.16|95.99|93.79|0
1626102600000|2021-07-12 15:10:00|96.3|94.1|96.42|94.22|96.54|94.34|96.17|93.97|0
1626102900000|2021-07-12 15:15:00|96.36|94.16|96.2|94|96.48|94.28|96.17|93.97|0
1626103200000|2021-07-12 15:20:00|96.17|93.97|96.54|94.34|96.66|94.46|96.17|93.97|0
1626103500000|2021-07-12 15:25:00|96.6|94.4|95.82|93.62|96.84|94.64|95.75|93.55|0
1626103800000|2021-07-12 15:30:00|95.75|93.55|96.06|93.86|96.18|93.98|95.69|93.49|0
1626104100000|2021-07-12 15:35:00|96|93.8|96.24|94.04|96.49|94.29|95.94|93.74|0
1626104400000|2021-07-12 15:40:00|96.3|94.1|96.03|93.83|96.3|94.1|96.03|93.83|0
1626104700000|2021-07-12 15:45:00|96.06|93.86|95.93|93.73|96.06|93.86|95.69|93.49|0
1626105000000|2021-07-12 15:50:00|95.99|93.79|95.68|93.48|95.99|93.79|95.62|93.42|0
1626105300000|2021-07-12 15:55:00|95.62|93.42|95.25|93.05|95.62|93.42|95.25|93.05|0
1626105600000|2021-07-12 16:00:00|95.31|93.11|95.07|92.87|95.31|93.11|94.94|92.74|0
1626105900000|2021-07-12 16:05:00|95.01|92.81|95.43|93.23|95.49|93.29|95|92.8|0
1626106200000|2021-07-12 16:10:00|95.37|93.17|95.37|93.17|95.55|93.35|95.25|93.05|0
1626106500000|2021-07-12 16:15:00|95.43|93.23|95.12|92.92|95.43|93.23|95|92.8|0
1626106800000|2021-07-12 16:20:00|95.06|92.86|95.42|93.22|95.55|93.35|94.94|92.74|0
1626107100000|2021-07-12 16:25:00|95.36|93.16|95.42|93.22|95.55|93.35|95.33|93.13|0
1626107400000|2021-07-12 16:30:00|95.45|93.25|95.24|93.04|95.48|93.28|95.18|92.98|0
1626107700000|2021-07-12 16:35:00|95.18|92.98|95.36|93.16|95.48|93.28|95.18|92.98|0
1626108000000|2021-07-12 16:40:00|95.42|93.22|95.36|93.16|95.48|93.28|95.23|93.03|0
1626108300000|2021-07-12 16:45:00|95.29|93.09|95.23|93.03|95.42|93.22|95.17|92.97|0
1626108600000|2021-07-12 16:50:00|95.29|93.09|95.47|93.27|95.54|93.34|95.29|93.09|0
1626108900000|2021-07-12 16:55:00|95.53|93.33|95.35|93.15|95.72|93.52|95.35|93.15|0
1626109200000|2021-07-12 17:00:00|95.41|93.21|95.16|92.96|95.41|93.21|95.16|92.96|0
1626109500000|2021-07-12 17:05:00|95.22|93.02|95.28|93.08|95.47|93.27|95.1|92.9|0
1626109800000|2021-07-12 17:10:00|95.22|93.02|95.34|93.14|95.41|93.21|95.16|92.96|0
1626110100000|2021-07-12 17:15:00|95.28|93.08|95.28|93.08|95.46|93.26|95.22|93.02|0
1626110400000|2021-07-12 17:20:00|95.34|93.14|95.22|93.02|95.4|93.2|95.09|92.89|0
1626110700000|2021-07-12 17:25:00|95.28|93.08|94.97|92.77|95.28|93.08|94.97|92.77|0
1626111000000|2021-07-12 17:30:00|94.91|92.71|95.03|92.83|95.09|92.89|94.91|92.71|0
1626111300000|2021-07-12 17:35:00|94.97|92.77|94.91|92.71|94.97|92.77|94.72|92.52|0
1626111600000|2021-07-12 17:40:00|94.97|92.77|95.12|92.92|95.21|93.01|94.84|92.64|0
1626111900000|2021-07-12 17:45:00|95.15|92.95|95.51|93.31|95.57|93.37|95.09|92.89|0
1626112200000|2021-07-12 17:50:00|95.57|93.37|95.33|93.13|95.63|93.43|95.33|93.13|0
1626112500000|2021-07-12 17:55:00|95.39|93.19|95.26|93.06|95.39|93.19|95.26|93.06|0
1626112800000|2021-07-12 18:00:00|95.2|93|95.2|93|95.32|93.12|95.02|92.82|0
1626113100000|2021-07-12 18:05:00|95.14|92.94|94.89|92.69|95.14|92.94|94.83|92.63|0
1626113400000|2021-07-12 18:10:00|94.95|92.75|95.01|92.81|95.08|92.88|94.77|92.57|0
1626113700000|2021-07-12 18:15:00|95.07|92.87|94.83|92.63|95.07|92.87|94.71|92.51|0
1626114000000|2021-07-12 18:20:00|94.77|92.57|94.52|92.32|94.83|92.63|94.46|92.26|0
1626114300000|2021-07-12 18:25:00|94.46|92.26|94.28|92.08|94.52|92.32|94.28|92.08|0
1626114600000|2021-07-12 18:30:00|94.22|92.02|94.15|91.95|94.22|92.02|93.97|91.77|0
1626114900000|2021-07-12 18:35:00|94.21|92.01|94.39|92.19|94.39|92.19|94.09|91.89|0
1626115200000|2021-07-12 18:40:00|94.33|92.13|94.45|92.25|94.45|92.25|94.21|92.01|0
1626115500000|2021-07-12 18:45:00|94.39|92.19|94.69|92.49|94.69|92.49|94.33|92.13|0
1626115800000|2021-07-12 18:50:00|94.63|92.43|94.57|92.37|94.63|92.43|94.39|92.19|0
1626116100000|2021-07-12 18:55:00|94.51|92.31|94.51|92.31|94.63|92.43|94.26|92.06|0
1626116400000|2021-07-12 19:00:00|94.45|92.25|94.75|92.55|94.75|92.55|94.32|92.12|0
1626116700000|2021-07-12 19:05:00|94.69|92.49|94.38|92.18|94.75|92.55|94.32|92.12|0
1626117000000|2021-07-12 19:10:00|94.32|92.12|94.26|92.06|94.38|92.18|94.02|91.82|0
1626117300000|2021-07-12 19:15:00|94.2|92|94.01|91.81|94.2|92|93.95|91.75|0
1626117600000|2021-07-12 19:20:00|94.07|91.87|93.95|91.75|94.19|91.99|93.83|91.63|0
1626117900000|2021-07-12 19:25:00|93.89|91.69|93.77|91.57|93.95|91.75|93.71|91.51|0
1626118200000|2021-07-12 19:30:00|93.83|91.63|94.01|91.81|94.25|92.05|93.71|91.51|0
1626118500000|2021-07-12 19:35:00|93.95|91.75|94.37|92.17|94.37|92.17|93.77|91.57|0
1626118800000|2021-07-12 19:40:00|94.31|92.11|94.16|91.96|94.31|92.11|94|91.8|0
1626119100000|2021-07-12 19:45:00|94.18|91.98|94|91.8|94.37|92.17|93.94|91.74|0
1626119400000|2021-07-12 19:50:00|93.46|91.26|94.77|92.57|94.9|92.7|93.46|91.26|0
1626119700000|2021-07-12 19:55:00|94.71|92.51|94.83|92.63|95.26|93.06|94.71|92.51|0
1626120000000|2021-07-12 20:00:00|94.53|92.33|94.59|92.39|94.83|92.63|94.35|92.15|0
1626120300000|2021-07-12 20:05:00|94.65|92.45|94.59|92.39|94.77|92.57|94.53|92.33|0
1626120600000|2021-07-12 20:10:00|94.53|92.33|94.77|92.57|94.77|92.57|94.4|92.2|0
1626120900000|2021-07-12 20:15:00|94.97|92.37|95.24|92.64|95.69|93.09|94.91|92.31|0
1626121200000|2021-07-12 20:20:00|95.18|92.58|95.18|92.58|95.18|92.58|95.06|92.46|0
1626121500000|2021-07-12 20:25:00|95.12|92.52|95.12|92.52|95.15|92.55|95.06|92.46|0
1626121800000|2021-07-12 20:30:00|95.05|92.45|94.81|92.21|95.05|92.45|94.81|92.21|0
1626122100000|2021-07-12 20:35:00|94.87|92.27|94.93|92.33|94.93|92.33|94.81|92.21|0
1626122400000|2021-07-12 20:40:00|94.81|92.21|95.05|92.45|95.05|92.45|94.81|92.21|0
1626122700000|2021-07-12 20:45:00|94.99|92.39|95.35|92.75|95.35|92.75|94.99|92.39|0
1626123000000|2021-07-12 20:50:00|95.29|92.69|95.35|92.75|95.41|92.81|95.23|92.63|0
1626123300000|2021-07-12 20:55:00|95.29|92.69|95.44|92.84|95.47|92.87|95.29|92.69|0
1626123600000|2021-07-12 21:00:00|95.42|92.82|95.43|92.83|95.45|92.85|95.39|92.79|0
1626123900000|2021-07-12 21:05:00|95.41|92.81|95.4|92.8|95.45|92.85|95.4|92.8|0
1626124200000|2021-07-12 21:10:00|95.39|92.79|95.39|92.79|95.39|92.79|95.27|92.67|0
1626124500000|2021-07-12 21:15:00|95.38|92.78|95.39|92.79|95.53|92.93|95.3|92.7|0
1626124800000|2021-07-12 21:20:00|95.37|92.77|95.5|92.9|95.5|92.9|95.37|92.77|0
1626125100000|2021-07-12 21:25:00|95.41|92.81|95.43|92.83|95.52|92.92|95.41|92.81|0
1626125400000|2021-07-12 21:30:00|95.42|92.82|95.41|92.81|95.42|92.82|95.41|92.81|0
1626125700000|2021-07-12 21:35:00|95.43|92.83|95.43|92.83|95.43|92.83|95.43|92.83|0
1626126000000|2021-07-12 21:40:00|95.41|92.81|95.34|92.74|95.47|92.87|95.28|92.68|0
1626126300000|2021-07-12 21:45:00|95.33|92.73|95.36|92.76|95.44|92.84|95.33|92.73|0
1626126600000|2021-07-12 21:50:00|95.37|92.77|95.32|92.72|95.37|92.77|95.29|92.69|0
1626126900000|2021-07-12 21:55:00|95.35|92.75|95.3|92.7|95.35|92.75|95.29|92.69|0
1626127200000|2021-07-12 22:00:00|95.17|92.57|95.26|92.66|95.44|92.84|95.14|92.54|0
1626127500000|2021-07-12 22:05:00|95.32|92.72|95.44|92.84|95.5|92.9|95.32|92.72|0
1626127800000|2021-07-12 22:10:00|95.5|92.9|95.44|92.84|95.5|92.9|95.44|92.84|0
1626128100000|2021-07-12 22:15:00|95.38|92.78|95.43|92.83|95.43|92.83|95.31|92.71|0
1626128400000|2021-07-12 22:20:00|95.37|92.77|95.43|92.83|95.43|92.83|95.31|92.71|0
1626128700000|2021-07-12 22:25:00|95.37|92.77|95.37|92.77|95.43|92.83|95.31|92.71|0
1626129000000|2021-07-12 22:30:00|95.43|92.83|95.55|92.95|95.61|93.01|95.43|92.83|0
1626129300000|2021-07-12 22:35:00|95.61|93.01|95.67|93.07|95.67|93.07|95.55|92.95|0
1626129600000|2021-07-12 22:40:00|95.73|93.13|95.61|93.01|95.73|93.13|95.61|93.01|0
1626129900000|2021-07-12 22:45:00|95.67|93.07|95.66|93.06|95.67|93.07|95.6|93|0
1626130200000|2021-07-12 22:50:00|95.72|93.12|95.72|93.12|95.72|93.12|95.72|93.12|0
1626130500000|2021-07-12 22:55:00|95.78|93.18|95.84|93.24|95.9|93.3|95.72|93.12|0
1626130800000|2021-07-12 23:00:00|95.78|93.18|95.66|93.06|95.9|93.3|95.66|93.06|0
1626131100000|2021-07-12 23:05:00|95.72|93.12|95.72|93.12|95.72|93.12|95.6|93|0
1626131400000|2021-07-12 23:10:00|95.78|93.18|95.71|93.11|95.78|93.18|95.71|93.11|0
1626131700000|2021-07-12 23:15:00|95.65|93.05|95.59|92.99|95.65|93.05|95.53|92.93|0
1626132000000|2021-07-12 23:20:00|95.65|93.05|95.65|93.05|95.65|93.05|95.62|93.02|0
1626132300000|2021-07-12 23:25:00|95.59|92.99|95.59|92.99|95.71|93.11|95.59|92.99|0
1626132600000|2021-07-12 23:30:00|95.56|92.96|95.4|92.8|95.59|92.99|95.4|92.8|0
1626132900000|2021-07-12 23:35:00|95.34|92.74|95.34|92.74|95.4|92.8|95.34|92.74|0
1626133200000|2021-07-12 23:40:00|95.37|92.77|95.4|92.8|95.4|92.8|95.37|92.77|0
1626133500000|2021-07-12 23:45:00|95.34|92.74|95.27|92.67|95.34|92.74|95.21|92.61|0
1626133800000|2021-07-12 23:50:00|95.21|92.61|94.91|92.31|95.27|92.67|94.88|92.28|0
1626134100000|2021-07-12 23:55:00|94.88|92.28|94.97|92.37|95.03|92.43|94.88|92.28|0
1626134400000|2021-07-13 00:00:00|95.03|92.43|95.21|92.61|95.27|92.67|94.85|92.25|0
1626134700000|2021-07-13 00:05:00|95.15|92.55|94.9|92.3|95.21|92.61|94.84|92.24|0
1626135000000|2021-07-13 00:10:00|94.84|92.24|94.96|92.36|94.96|92.36|94.84|92.24|0
1626135300000|2021-07-13 00:15:00|94.9|92.3|95.02|92.42|95.08|92.48|94.78|92.18|0
1626135600000|2021-07-13 00:20:00|95.08|92.48|95.02|92.42|95.14|92.54|94.96|92.36|0
1626135900000|2021-07-13 00:25:00|95.08|92.48|95.08|92.48|95.08|92.48|94.83|92.23|0
1626136200000|2021-07-13 00:30:00|95.02|92.42|94.89|92.29|95.08|92.48|94.83|92.23|0
1626136500000|2021-07-13 00:35:00|94.95|92.35|94.95|92.35|94.95|92.35|94.83|92.23|0
1626136800000|2021-07-13 00:40:00|94.89|92.29|94.89|92.29|94.89|92.29|94.83|92.23|0
1626137100000|2021-07-13 00:45:00|94.83|92.23|94.76|92.16|94.83|92.23|94.65|92.05|0
1626137400000|2021-07-13 00:50:00|94.83|92.23|94.82|92.22|94.83|92.23|94.7|92.1|0
1626137700000|2021-07-13 00:55:00|94.85|92.25|94.88|92.28|95|92.4|94.82|92.22|0
1626138000000|2021-07-13 01:00:00|94.85|92.25|95.06|92.46|95.24|92.64|94.82|92.22|0
1626138300000|2021-07-13 01:05:00|95|92.4|95.18|92.58|95.24|92.64|95|92.4|0
1626138600000|2021-07-13 01:10:00|95.24|92.64|95.42|92.82|95.42|92.82|95.18|92.58|0
1626138900000|2021-07-13 01:15:00|95.36|92.76|95.18|92.58|95.36|92.76|95.15|92.55|0
1626139200000|2021-07-13 01:20:00|95.15|92.55|95.17|92.57|95.27|92.67|95.12|92.52|0
1626139500000|2021-07-13 01:25:00|95.23|92.63|95.48|92.88|95.48|92.88|95.14|92.54|0
1626139800000|2021-07-13 01:30:00|95.54|92.94|95.78|93.18|96.02|93.42|95.54|92.94|0
1626140100000|2021-07-13 01:35:00|95.72|93.12|95.59|92.99|95.84|93.24|95.53|92.93|0
1626140400000|2021-07-13 01:40:00|95.65|93.05|95.77|93.17|95.9|93.3|95.65|93.05|0
1626140700000|2021-07-13 01:45:00|95.71|93.11|95.65|93.05|95.83|93.23|95.65|93.05|0
1626141000000|2021-07-13 01:50:00|95.71|93.11|95.46|92.86|95.71|93.11|95.46|92.86|0
1626141300000|2021-07-13 01:55:00|95.44|92.84|95.1|92.5|95.44|92.84|95.04|92.44|0
1626141600000|2021-07-13 02:00:00|95.04|92.44|95.34|92.74|95.34|92.74|95.04|92.44|0
1626141900000|2021-07-13 02:05:00|95.28|92.68|95.52|92.92|95.52|92.92|95.22|92.62|0
1626142200000|2021-07-13 02:10:00|95.46|92.86|95.4|92.8|95.52|92.92|95.4|92.8|0
1626142500000|2021-07-13 02:15:00|95.37|92.77|95.27|92.67|95.4|92.8|95.21|92.61|0
1626142800000|2021-07-13 02:20:00|95.21|92.61|95.45|92.85|95.45|92.85|95.21|92.61|0
1626143100000|2021-07-13 02:25:00|95.48|92.88|95.63|93.03|95.63|93.03|95.48|92.88|0
1626143400000|2021-07-13 02:30:00|95.6|93|95.45|92.85|95.6|93|95.45|92.85|0
1626143700000|2021-07-13 02:35:00|95.48|92.88|95.26|92.66|95.51|92.91|95.26|92.66|0
1626144000000|2021-07-13 02:40:00|95.23|92.63|95.44|92.84|95.44|92.84|95.2|92.6|0
1626144300000|2021-07-13 02:45:00|95.38|92.78|95.38|92.78|95.5|92.9|95.38|92.78|0
1626144600000|2021-07-13 02:50:00|95.44|92.84|95.38|92.78|95.44|92.84|95.38|92.78|0
1626144900000|2021-07-13 02:55:00|95.44|92.84|95.5|92.9|95.5|92.9|95.38|92.78|0
1626145200000|2021-07-13 03:00:00|95.44|92.84|95.37|92.77|95.5|92.9|95.25|92.65|0
1626145500000|2021-07-13 03:05:00|95.31|92.71|95.43|92.83|95.43|92.83|95.31|92.71|0
1626145800000|2021-07-13 03:10:00|95.49|92.89|95.49|92.89|95.49|92.89|95.37|92.77|0
1626146100000|2021-07-13 03:15:00|95.46|92.86|95.37|92.77|95.46|92.86|95.31|92.71|0
1626146400000|2021-07-13 03:20:00|95.43|92.83|95.37|92.77|95.43|92.83|95.31|92.71|0
1626146700000|2021-07-13 03:25:00|95.31|92.71|95.24|92.64|95.37|92.77|95.24|92.64|0
1626147000000|2021-07-13 03:30:00|95.27|92.67|95.36|92.76|95.42|92.82|95.24|92.64|0
1626147300000|2021-07-13 03:35:00|95.3|92.7|95.42|92.82|95.48|92.88|95.3|92.7|0
1626147600000|2021-07-13 03:40:00|95.48|92.88|95.6|93|95.6|93|95.48|92.88|0
1626147900000|2021-07-13 03:45:00|95.57|92.97|95.6|93|95.66|93.06|95.54|92.94|0
1626148200000|2021-07-13 03:50:00|95.54|92.94|95.54|92.94|95.6|93|95.48|92.88|0
1626148500000|2021-07-13 03:55:00|95.57|92.97|95.53|92.93|95.6|93|95.53|92.93|0
1626148800000|2021-07-13 04:00:00|95.57|92.97|95.71|93.11|95.71|93.11|95.53|92.93|0
1626149100000|2021-07-13 04:05:00|95.65|93.05|95.65|93.05|95.65|93.05|95.59|92.99|0
1626149400000|2021-07-13 04:10:00|95.59|92.99|95.71|93.11|95.71|93.11|95.59|92.99|0
1626149700000|2021-07-13 04:15:00|95.68|93.08|95.53|92.93|95.71|93.11|95.53|92.93|0
1626150000000|2021-07-13 04:20:00|95.52|92.92|95.58|92.98|95.65|93.05|95.46|92.86|0
1626150300000|2021-07-13 04:25:00|95.62|93.02|95.58|92.98|95.64|93.04|95.52|92.92|0
1626150600000|2021-07-13 04:30:00|95.52|92.92|95.58|92.98|95.64|93.04|95.52|92.92|0
1626150900000|2021-07-13 04:35:00|95.61|93.01|95.64|93.04|95.64|93.04|95.58|92.98|0
1626151200000|2021-07-13 04:40:00|95.58|92.98|95.58|92.98|95.64|93.04|95.58|92.98|0
1626151500000|2021-07-13 04:45:00|95.61|93.01|95.7|93.1|95.7|93.1|95.57|92.97|0
1626151800000|2021-07-13 04:50:00|95.63|93.03|95.63|93.03|95.66|93.06|95.63|93.03|0
1626152100000|2021-07-13 04:55:00|95.66|93.06|95.69|93.09|95.75|93.15|95.63|93.03|0
1626152400000|2021-07-13 05:00:00|95.63|93.03|95.75|93.15|95.75|93.15|95.57|92.97|0
1626152700000|2021-07-13 05:05:00|95.81|93.21|95.93|93.33|95.93|93.33|95.75|93.15|0
1626153000000|2021-07-13 05:10:00|95.9|93.3|95.93|93.33|95.99|93.39|95.81|93.21|0
1626153300000|2021-07-13 05:15:00|95.96|93.36|95.8|93.2|95.96|93.36|95.8|93.2|0
1626153600000|2021-07-13 05:20:00|95.74|93.14|95.8|93.2|95.8|93.2|95.74|93.14|0
1626153900000|2021-07-13 05:25:00|95.86|93.26|95.92|93.32|95.98|93.38|95.86|93.26|0
1626154200000|2021-07-13 05:30:00|95.86|93.26|95.68|93.08|95.86|93.26|95.68|93.08|0
1626154500000|2021-07-13 05:35:00|95.71|93.11|95.74|93.14|95.74|93.14|95.68|93.08|0
1626154800000|2021-07-13 05:40:00|95.67|93.07|95.73|93.13|95.8|93.2|95.67|93.07|0
1626155100000|2021-07-13 05:45:00|95.7|93.1|95.91|93.31|95.95|93.35|95.67|93.07|0
1626155400000|2021-07-13 05:50:00|95.95|93.35|95.91|93.31|95.97|93.37|95.91|93.31|0
1626155700000|2021-07-13 05:55:00|95.94|93.34|96.03|93.43|96.09|93.49|95.91|93.31|0
1626156000000|2021-07-13 06:00:00|95.97|93.37|96.03|93.43|96.21|93.61|95.85|93.25|0
1626156300000|2021-07-13 06:05:00|95.97|93.37|96.21|93.61|96.21|93.61|95.97|93.37|0
1626156600000|2021-07-13 06:10:00|96.18|93.58|96.39|93.79|96.46|93.86|96.15|93.55|0
1626156900000|2021-07-13 06:15:00|96.33|93.73|96.39|93.79|96.45|93.85|96.21|93.61|0
1626157200000|2021-07-13 06:20:00|96.45|93.85|96.21|93.61|96.51|93.91|96.21|93.61|0
1626157500000|2021-07-13 06:25:00|96.24|93.64|96.45|93.85|96.51|93.91|96.2|93.6|0
1626157800000|2021-07-13 06:30:00|96.39|93.79|96.38|93.78|96.51|93.91|96.32|93.72|0
1626158100000|2021-07-13 06:35:00|96.32|93.72|96.44|93.84|96.44|93.84|96.26|93.66|0
1626158400000|2021-07-13 06:40:00|96.38|93.78|96.14|93.54|96.44|93.84|96.14|93.54|0
1626158700000|2021-07-13 06:45:00|96.2|93.6|96.19|93.59|96.26|93.66|96.19|93.59|0
1626159000000|2021-07-13 06:50:00|96.16|93.56|96.41|93.81|96.44|93.84|96.07|93.47|0
1626159300000|2021-07-13 06:55:00|96.38|93.78|96.28|93.68|96.44|93.84|96.25|93.65|0
1626159600000|2021-07-13 07:00:00|96.31|93.71|96.49|93.89|96.56|93.96|96.01|93.41|0
1626159900000|2021-07-13 07:05:00|96.36|94.16|95.99|93.79|96.85|94.65|95.48|93.28|0
1626160200000|2021-07-13 07:10:00|95.93|93.73|96.63|94.43|96.7|94.5|95.93|93.73|0
1626160500000|2021-07-13 07:15:00|96.57|94.37|96.26|94.06|96.63|94.43|96.2|94|0
1626160800000|2021-07-13 07:20:00|96.29|94.09|96.32|94.12|96.69|94.49|96.26|94.06|0
1626161100000|2021-07-13 07:25:00|96.29|94.09|95.95|93.75|96.38|94.18|95.95|93.75|0
1626161400000|2021-07-13 07:30:00|95.98|93.78|96.1|93.9|96.26|94.06|95.98|93.78|0
1626161700000|2021-07-13 07:35:00|96.13|93.93|95.95|93.75|96.19|93.99|95.95|93.75|0
1626162000000|2021-07-13 07:40:00|96.01|93.81|96.07|93.87|96.07|93.87|95.82|93.62|0
1626162300000|2021-07-13 07:45:00|96.01|93.81|96.19|93.99|96.25|94.05|96|93.8|0
1626162600000|2021-07-13 07:50:00|96.13|93.93|96.06|93.86|96.25|94.05|96|93.8|0
1626162900000|2021-07-13 07:55:00|96.12|93.92|96|93.8|96.18|93.98|95.88|93.68|0
1626163200000|2021-07-13 08:00:00|96.06|93.86|96.09|93.89|96.12|93.92|95.88|93.68|0
1626163500000|2021-07-13 08:05:00|96.06|93.86|95.81|93.61|96.36|94.16|95.81|93.61|0
1626163800000|2021-07-13 08:10:00|95.87|93.67|95.93|93.73|96.06|93.86|95.87|93.67|0
1626164100000|2021-07-13 08:15:00|95.99|93.79|95.56|93.36|95.99|93.79|95.5|93.3|0
1626164400000|2021-07-13 08:20:00|95.5|93.3|95.56|93.36|95.74|93.54|95.44|93.24|0
1626164700000|2021-07-13 08:25:00|95.5|93.3|95.56|93.36|95.62|93.42|95.44|93.24|0
1626165000000|2021-07-13 08:30:00|95.62|93.42|95.43|93.23|95.62|93.42|95.31|93.11|0
1626165300000|2021-07-13 08:35:00|95.37|93.17|95.55|93.35|95.55|93.35|95.37|93.17|0
1626165600000|2021-07-13 08:40:00|95.49|93.29|95.37|93.17|95.52|93.32|95.37|93.17|0
1626165900000|2021-07-13 08:45:00|95.31|93.11|95.18|92.98|95.31|93.11|95.18|92.98|0
1626166200000|2021-07-13 08:50:00|95.12|92.92|95|92.8|95.24|93.04|95|92.8|0
1626166500000|2021-07-13 08:55:00|94.94|92.74|94.63|92.43|95|92.8|94.51|92.31|0
1626166800000|2021-07-13 09:00:00|94.69|92.49|94.81|92.61|94.82|92.62|94.63|92.43|0
1626167100000|2021-07-13 09:05:00|94.87|92.67|95.05|92.85|95.06|92.86|94.81|92.61|0
1626167400000|2021-07-13 09:10:00|94.99|92.79|95.21|93.01|95.3|93.1|94.99|92.79|0
1626167700000|2021-07-13 09:15:00|95.17|92.97|94.69|92.49|95.23|93.03|94.51|92.31|0
1626168000000|2021-07-13 09:20:00|94.72|92.52|94.81|92.61|94.87|92.67|94.69|92.49|0
1626168300000|2021-07-13 09:25:00|94.74|92.54|94.86|92.66|94.99|92.79|94.68|92.48|0
1626168600000|2021-07-13 09:30:00|94.8|92.6|94.62|92.42|95.11|92.91|94.44|92.24|0
1626168900000|2021-07-13 09:35:00|94.65|92.45|94.68|92.48|94.74|92.54|94.62|92.42|0
1626169200000|2021-07-13 09:40:00|94.62|92.42|94.62|92.42|94.8|92.6|94.59|92.39|0
1626169500000|2021-07-13 09:45:00|94.61|92.41|94.79|92.59|94.8|92.6|94.61|92.41|0
1626169800000|2021-07-13 09:50:00|94.73|92.53|94.73|92.53|94.76|92.56|94.55|92.35|0
1626170100000|2021-07-13 09:55:00|94.76|92.56|94.73|92.53|94.85|92.65|94.67|92.47|0
1626170400000|2021-07-13 10:00:00|94.67|92.47|94.49|92.29|94.73|92.53|94.31|92.11|0
1626170700000|2021-07-13 10:05:00|94.43|92.23|94.54|92.34|94.54|92.34|94.36|92.16|0
1626171000000|2021-07-13 10:10:00|94.48|92.28|94.66|92.46|94.72|92.52|94.48|92.28|0
1626171300000|2021-07-13 10:15:00|94.72|92.52|94.48|92.28|94.72|92.52|94.48|92.28|0
1626171600000|2021-07-13 10:20:00|94.54|92.34|94.6|92.4|94.66|92.46|94.42|92.22|0
1626171900000|2021-07-13 10:25:00|94.63|92.43|94.78|92.58|94.78|92.58|94.6|92.4|0
1626172200000|2021-07-13 10:30:00|94.75|92.55|94.9|92.7|94.9|92.7|94.72|92.52|0
1626172500000|2021-07-13 10:35:00|94.84|92.64|94.53|92.33|94.84|92.64|94.47|92.27|0
1626172800000|2021-07-13 10:40:00|94.59|92.39|94.5|92.3|94.59|92.39|94.41|92.21|0
1626173100000|2021-07-13 10:45:00|94.47|92.27|94.65|92.45|94.65|92.45|94.47|92.27|0
1626173400000|2021-07-13 10:50:00|94.68|92.48|94.53|92.33|94.77|92.57|94.53|92.33|0
1626173700000|2021-07-13 10:55:00|94.59|92.39|94.64|92.44|94.77|92.57|94.53|92.33|0
1626174000000|2021-07-13 11:00:00|94.7|92.5|94.95|92.75|95.01|92.81|94.58|92.38|0
1626174300000|2021-07-13 11:05:00|94.88|92.68|94.88|92.68|94.94|92.74|94.7|92.5|0
1626174600000|2021-07-13 11:10:00|94.82|92.62|94.76|92.56|94.94|92.74|94.76|92.56|0
1626174900000|2021-07-13 11:15:00|94.7|92.5|94.88|92.68|94.94|92.74|94.7|92.5|0
1626175200000|2021-07-13 11:20:00|94.82|92.62|94.82|92.62|94.88|92.68|94.76|92.56|0
1626175500000|2021-07-13 11:25:00|94.75|92.55|94.81|92.61|94.88|92.68|94.69|92.49|0
1626175800000|2021-07-13 11:30:00|94.78|92.58|94.51|92.31|94.78|92.58|94.39|92.19|0
1626176100000|2021-07-13 11:35:00|94.57|92.37|94.81|92.61|94.81|92.61|94.51|92.31|0
1626176400000|2021-07-13 11:40:00|94.75|92.55|94.56|92.36|94.81|92.61|94.56|92.36|0
1626176700000|2021-07-13 11:45:00|94.5|92.3|94.35|92.15|95.7|93.5|93.46|91.26|0
1626177000000|2021-07-13 11:50:00|94.41|92.21|94.41|92.21|94.41|92.21|94.35|92.15|0
1626177300000|2021-07-13 11:55:00|94.47|92.27|94.47|92.27|94.59|92.39|94.29|92.09|0
1626177600000|2021-07-13 12:00:00|94.41|92.21|94.53|92.33|94.65|92.45|94.41|92.21|0
1626177900000|2021-07-13 12:05:00|94.47|92.27|94.4|92.2|94.53|92.33|94.34|92.14|0
1626178200000|2021-07-13 12:10:00|94.46|92.26|94.52|92.32|94.52|92.32|94.34|92.14|0
1626178500000|2021-07-13 12:15:00|94.46|92.26|94.52|92.32|94.52|92.32|94.34|92.14|0
1626178800000|2021-07-13 12:20:00|94.46|92.26|94.64|92.44|94.76|92.56|94.46|92.26|0
1626179100000|2021-07-13 12:25:00|94.58|92.38|94.73|92.53|94.82|92.62|94.58|92.38|0
1626179400000|2021-07-13 12:30:00|94.76|92.56|96.65|94.45|98.21|96.01|94.76|92.56|0
1626179700000|2021-07-13 12:35:00|96.72|94.52|96.84|94.64|97.39|95.19|96.59|94.39|0
1626180000000|2021-07-13 12:40:00|96.9|94.7|96.65|94.45|96.96|94.76|96.04|93.84|0
1626180300000|2021-07-13 12:45:00|96.71|94.51|97.51|95.31|97.51|95.31|96.34|94.14|0
1626180600000|2021-07-13 12:50:00|97.45|95.25|97.95|95.75|98.32|96.12|97.45|95.25|0
1626180900000|2021-07-13 12:55:00|98.01|95.81|99.33|97.13|99.39|97.19|97.73|95.53|0
1626181200000|2021-07-13 13:00:00|99.2|97|97.94|95.74|99.45|97.25|97.94|95.74|0
1626181500000|2021-07-13 13:05:00|98.01|95.81|97.88|95.68|98.13|95.93|97.51|95.31|0
1626181800000|2021-07-13 13:10:00|97.94|95.74|97.88|95.68|98.25|96.05|97.63|95.43|0
1626182100000|2021-07-13 13:15:00|97.94|95.74|97.44|95.24|97.94|95.74|97.32|95.12|0
1626182400000|2021-07-13 13:20:00|97.5|95.3|97.13|94.93|97.5|95.3|96.82|94.62|0
1626182700000|2021-07-13 13:25:00|97.06|94.86|96.63|94.43|97.06|94.86|96.57|94.37|0
1626183000000|2021-07-13 13:30:00|96.75|94.55|96.94|94.74|97.31|95.11|95.08|92.88|0
1626183300000|2021-07-13 13:35:00|97.07|94.87|97|94.8|97.62|95.42|96.76|94.56|0
1626183600000|2021-07-13 13:40:00|96.94|94.74|96.2|94|96.94|94.74|96.2|94|0
1626183900000|2021-07-13 13:45:00|96.26|94.06|96.02|93.82|96.81|94.61|96.02|93.82|0
1626184200000|2021-07-13 13:50:00|95.96|93.76|95.65|93.45|96.38|94.18|95.65|93.45|0
1626184500000|2021-07-13 13:55:00|95.59|93.39|96.2|94|96.26|94.06|95.4|93.2|0
1626184800000|2021-07-13 14:00:00|96.13|93.93|96.32|94.12|96.68|94.48|95.77|93.57|0
1626185100000|2021-07-13 14:05:00|96.25|94.05|96.38|94.18|96.44|94.24|95.7|93.5|0
1626185400000|2021-07-13 14:10:00|96.31|94.11|95.82|93.62|96.31|94.11|95.52|93.32|0
1626185700000|2021-07-13 14:15:00|95.76|93.56|95.39|93.19|95.88|93.68|95.39|93.19|0
1626186000000|2021-07-13 14:20:00|95.33|93.13|95.27|93.07|95.7|93.5|95.21|93.01|0
1626186300000|2021-07-13 14:25:00|95.33|93.13|95.39|93.19|95.76|93.56|95.33|93.13|0
1626186600000|2021-07-13 14:30:00|95.33|93.13|94.84|92.64|95.45|93.25|94.72|92.52|0
1626186900000|2021-07-13 14:35:00|94.78|92.58|94.6|92.4|94.84|92.64|94.48|92.28|0
1626187200000|2021-07-13 14:40:00|94.66|92.46|95.75|93.55|95.81|93.61|94.66|92.46|0
1626187500000|2021-07-13 14:45:00|95.69|93.49|95.63|93.43|95.99|93.79|95.44|93.24|0
1626187800000|2021-07-13 14:50:00|95.69|93.49|95.78|93.58|95.81|93.61|95.26|93.06|0
1626188100000|2021-07-13 14:55:00|95.74|93.54|95.86|93.66|95.86|93.66|95.38|93.18|0
1626188400000|2021-07-13 15:00:00|95.8|93.6|95.31|93.11|95.86|93.66|95.31|93.11|0
1626188700000|2021-07-13 15:05:00|95.25|93.05|95.19|92.99|95.5|93.3|95.01|92.81|0
1626189000000|2021-07-13 15:10:00|95.25|93.05|94.95|92.75|95.25|93.05|94.95|92.75|0
1626189300000|2021-07-13 15:15:00|94.89|92.69|94.7|92.5|95.07|92.87|94.52|92.32|0
1626189600000|2021-07-13 15:20:00|94.76|92.56|94.53|92.33|95.72|93.52|93.88|91.68|0
1626189900000|2021-07-13 15:25:00|94.47|92.27|94.4|92.2|94.59|92.39|94.16|91.96|0
1626190200000|2021-07-13 15:30:00|94.46|92.26|94.4|92.2|94.58|92.38|94.28|92.08|0
1626190500000|2021-07-13 15:35:00|94.34|92.14|94.82|92.62|94.82|92.62|94.28|92.08|0
1626190800000|2021-07-13 15:40:00|94.76|92.56|94.82|92.62|94.88|92.68|94.7|92.5|0
1626191100000|2021-07-13 15:45:00|94.88|92.68|94.46|92.26|94.88|92.68|94.46|92.26|0
1626191400000|2021-07-13 15:50:00|94.52|92.32|94.39|92.19|94.58|92.38|94.33|92.13|0
1626191700000|2021-07-13 15:55:00|94.33|92.13|94.27|92.07|94.45|92.25|94.27|92.07|0
1626192000000|2021-07-13 16:00:00|94.3|92.1|94.57|92.37|94.57|92.37|94.03|91.83|0
1626192300000|2021-07-13 16:05:00|94.63|92.43|94.45|92.25|94.75|92.55|94.33|92.13|0
1626192600000|2021-07-13 16:10:00|94.42|92.22|94.63|92.43|94.75|92.55|94.42|92.22|0
1626192900000|2021-07-13 16:15:00|94.69|92.49|94.62|92.42|94.99|92.79|94.62|92.42|0
1626193200000|2021-07-13 16:20:00|94.68|92.48|94.92|92.72|95.04|92.84|94.68|92.48|0
1626193500000|2021-07-13 16:25:00|94.98|92.78|94.98|92.78|95.1|92.9|94.92|92.72|0
1626193800000|2021-07-13 16:30:00|94.92|92.72|94.56|92.36|95.04|92.84|94.56|92.36|0
1626194100000|2021-07-13 16:35:00|94.62|92.42|94.74|92.54|94.74|92.54|94.56|92.36|0
1626194400000|2021-07-13 16:40:00|94.8|92.6|94.91|92.71|94.91|92.71|94.61|92.41|0
1626194700000|2021-07-13 16:45:00|94.85|92.65|94.79|92.59|94.97|92.77|94.79|92.59|0
1626195000000|2021-07-13 16:50:00|94.85|92.65|94.73|92.53|94.91|92.71|94.61|92.41|0
1626195300000|2021-07-13 16:55:00|94.79|92.59|94.79|92.59|94.97|92.77|94.73|92.53|0
1626195600000|2021-07-13 17:00:00|94.73|92.53|95.63|93.43|95.63|93.43|94.73|92.53|0
1626195900000|2021-07-13 17:05:00|95.57|93.37|95.69|93.49|95.88|93.68|95.45|93.25|0
1626196200000|2021-07-13 17:10:00|95.75|93.55|96.39|94.19|96.61|94.41|95.75|93.55|0
1626196500000|2021-07-13 17:15:00|96.42|94.22|97.9|95.7|97.96|95.76|96.12|93.92|0
1626196800000|2021-07-13 17:20:00|97.84|95.64|96.79|94.59|97.96|95.76|96.6|94.4|0
1626197100000|2021-07-13 17:25:00|96.85|94.65|97.28|95.08|97.89|95.69|96.85|94.65|0
1626197400000|2021-07-13 17:30:00|97.46|95.26|97.83|95.63|97.89|95.69|97.34|95.14|0
1626197700000|2021-07-13 17:35:00|97.89|95.69|98.51|96.31|98.95|96.75|97.77|95.57|0
1626198000000|2021-07-13 17:40:00|98.45|96.25|97.75|95.55|100.19|97.99|96.56|94.36|0
1626198300000|2021-07-13 17:45:00|97.81|95.61|97.56|95.36|98.12|95.92|97.19|94.99|0
1626198600000|2021-07-13 17:50:00|97.69|95.49|97.75|95.55|98|95.8|97.44|95.24|0
1626198900000|2021-07-13 17:55:00|97.68|95.48|97.13|94.93|97.75|95.55|96.82|94.62|0
1626199200000|2021-07-13 18:00:00|97.19|94.99|99.15|96.95|99.3|97.1|97.19|94.99|0
1626199500000|2021-07-13 18:05:00|99.18|96.98|98.17|95.97|99.18|96.98|98.05|95.85|0
1626199800000|2021-07-13 18:10:00|98.24|96.04|97.24|95.04|98.24|96.04|97.24|95.04|0
1626200100000|2021-07-13 18:15:00|97.3|95.1|97.49|95.29|98.17|95.97|97.3|95.1|0
1626200400000|2021-07-13 18:20:00|97.55|95.35|97.8|95.6|98.29|96.09|97.3|95.1|0
1626200700000|2021-07-13 18:25:00|97.55|95.35|97.17|94.97|97.61|95.41|96.99|94.79|0
1626201000000|2021-07-13 18:30:00|97.24|95.04|97.42|95.22|97.79|95.59|97.24|95.04|0
1626201300000|2021-07-13 18:35:00|97.3|95.1|97.97|95.77|97.98|95.78|97.23|95.03|0
1626201600000|2021-07-13 18:40:00|97.85|95.65|98.72|96.52|98.97|96.77|97.73|95.53|0
1626201900000|2021-07-13 18:45:00|98.78|96.58|98.28|96.08|99.1|96.9|98.28|96.08|0
1626202200000|2021-07-13 18:50:00|98.34|96.14|98.4|96.2|98.59|96.39|98.16|95.96|0
1626202500000|2021-07-13 18:55:00|98.47|96.27|97.53|95.33|98.59|96.39|97.47|95.27|0
1626202800000|2021-07-13 19:00:00|97.59|95.39|97.78|95.58|97.97|95.77|97.53|95.33|0
1626203100000|2021-07-13 19:05:00|97.72|95.52|98.65|96.45|98.77|96.57|97.53|95.33|0
1626203400000|2021-07-13 19:10:00|98.71|96.51|99.15|96.95|99.34|97.14|98.46|96.26|0
1626203700000|2021-07-13 19:15:00|99.08|96.88|98.89|96.69|99.4|97.2|98.64|96.44|0
1626204000000|2021-07-13 19:20:00|98.96|96.76|99.39|97.19|99.39|97.19|98.64|96.44|0
1626204300000|2021-07-13 19:25:00|99.33|97.13|99.01|96.81|99.45|97.25|98.58|96.38|0
1626204600000|2021-07-13 19:30:00|99.08|96.88|98.76|96.56|99.7|97.5|98.76|96.56|0
1626204900000|2021-07-13 19:35:00|98.64|96.44|98.2|96|99.32|97.12|98.14|95.94|0
1626205200000|2021-07-13 19:40:00|98.26|96.06|97.89|95.69|98.54|96.34|97.64|95.44|0
1626205500000|2021-07-13 19:45:00|97.82|95.62|98.72|96.52|98.85|96.65|97.7|95.5|0
1626205800000|2021-07-13 19:50:00|98.69|96.49|99.07|96.87|99.63|97.43|98.57|96.37|0
1626206100000|2021-07-13 19:55:00|99|96.8|99.97|97.77|100.79|98.59|98.94|96.74|0
1626206400000|2021-07-13 20:00:00|99.91|97.71|100.54|98.34|100.66|98.46|99.78|97.58|0
1626206700000|2021-07-13 20:05:00|100.6|98.4|99.84|97.64|100.6|98.4|99.78|97.58|0
1626207000000|2021-07-13 20:10:00|99.9|97.7|100.22|98.02|100.34|98.14|99.9|97.7|0
1626207300000|2021-07-13 20:15:00|100.42|97.82|100.67|98.07|100.73|98.13|100.42|97.82|0
1626207600000|2021-07-13 20:20:00|100.7|98.1|100.89|98.29|100.92|98.32|100.7|98.1|0
1626207900000|2021-07-13 20:25:00|100.85|98.25|100.73|98.13|100.92|98.32|100.73|98.13|0
1626208200000|2021-07-13 20:30:00|100.79|98.19|100.85|98.25|100.91|98.31|100.79|98.19|0
1626208500000|2021-07-13 20:35:00|100.79|98.19|100.85|98.25|100.85|98.25|100.66|98.06|0
1626208800000|2021-07-13 20:40:00|100.78|98.18|100.91|98.31|100.97|98.37|100.78|98.18|0
1626209100000|2021-07-13 20:45:00|100.85|98.25|100.88|98.28|101.03|98.43|100.85|98.25|0
1626209400000|2021-07-13 20:50:00|100.84|98.24|100.97|98.37|100.97|98.37|100.78|98.18|0
1626209700000|2021-07-13 20:55:00|101|98.4|100.75|98.15|101.09|98.49|100.68|98.08|0
1626210000000|2021-07-13 21:00:00|100.71|98.11|100.74|98.14|100.74|98.14|100.71|98.11|0
1626210300000|2021-07-13 21:05:00|100.73|98.13|100.65|98.05|100.73|98.13|100.64|98.04|0
1626210600000|2021-07-13 21:10:00|100.67|98.07|100.81|98.21|100.81|98.21|100.67|98.07|0
1626210900000|2021-07-13 21:15:00|100.84|98.24|100.96|98.36|100.96|98.36|100.82|98.22|0
1626211200000|2021-07-13 21:20:00|100.97|98.37|100.95|98.35|100.97|98.37|100.95|98.35|0
1626211500000|2021-07-13 21:25:00|100.99|98.39|100.85|98.25|100.99|98.39|100.85|98.25|0
1626211800000|2021-07-13 21:30:00|100.83|98.23|100.78|98.18|100.84|98.24|100.77|98.17|0
1626212100000|2021-07-13 21:35:00|100.77|98.17|100.73|98.13|100.8|98.2|100.72|98.12|0
1626212400000|2021-07-13 21:40:00|100.72|98.12|100.73|98.13|100.73|98.13|100.72|98.12|0
1626212700000|2021-07-13 21:45:00|100.72|98.12|100.73|98.13|100.73|98.13|100.72|98.12|0
1626213300000|2021-07-13 21:55:00|100.74|98.14|100.71|98.11|100.74|98.14|100.7|98.1|0
1626213600000|2021-07-13 22:00:00|100.59|97.99|100.62|98.02|100.81|98.21|100.5|97.9|0
1626213900000|2021-07-13 22:05:00|100.56|97.96|100.43|97.83|100.68|98.08|100.43|97.83|0
1626214200000|2021-07-13 22:10:00|100.37|97.77|100.43|97.83|100.49|97.89|100.37|97.77|0
1626214500000|2021-07-13 22:15:00|100.49|97.89|100.3|97.7|100.49|97.89|100.3|97.7|0
1626214800000|2021-07-13 22:20:00|100.24|97.64|100.36|97.76|100.36|97.76|100.24|97.64|0
1626215100000|2021-07-13 22:25:00|100.42|97.82|100.3|97.7|100.42|97.82|100.27|97.67|0
1626215400000|2021-07-13 22:30:00|100.27|97.67|100.1|97.5|100.27|97.67|100.1|97.5|0
1626215700000|2021-07-13 22:35:00|100.04|97.44|100.04|97.44|100.17|97.57|100.04|97.44|0
1626216000000|2021-07-13 22:40:00|99.98|97.38|99.91|97.31|99.98|97.38|99.79|97.19|0
1626216300000|2021-07-13 22:45:00|99.85|97.25|100.04|97.44|100.04|97.44|99.79|97.19|0
1626216600000|2021-07-13 22:50:00|99.97|97.37|100.1|97.5|100.1|97.5|99.91|97.31|0
1626216900000|2021-07-13 22:55:00|100.16|97.56|100.22|97.62|100.22|97.62|100.09|97.49|0
1626217200000|2021-07-13 23:00:00|100.19|97.59|100.22|97.62|100.22|97.62|100.03|97.43|0
1626217500000|2021-07-13 23:05:00|100.15|97.55|100.15|97.55|100.22|97.62|100.12|97.52|0
1626217800000|2021-07-13 23:10:00|100.12|97.52|100.21|97.61|100.28|97.68|100.09|97.49|0
1626218100000|2021-07-13 23:15:00|100.15|97.55|100.09|97.49|100.21|97.61|100.09|97.49|0
1626218400000|2021-07-13 23:20:00|100.08|97.48|100.15|97.55|100.15|97.55|100.05|97.45|0
1626218700000|2021-07-13 23:25:00|100.18|97.58|100.27|97.67|100.33|97.73|100.14|97.54|0
1626219000000|2021-07-13 23:30:00|100.21|97.61|100.52|97.92|100.52|97.92|100.21|97.61|0
1626219300000|2021-07-13 23:35:00|100.58|97.98|100.45|97.85|100.65|98.05|100.45|97.85|0
1626219600000|2021-07-13 23:40:00|100.52|97.92|100.83|98.23|100.83|98.23|100.45|97.85|0
1626219900000|2021-07-13 23:45:00|100.89|98.29|101.34|98.74|101.59|98.99|100.89|98.29|0
1626220200000|2021-07-13 23:50:00|101.4|98.8|101.43|98.83|101.78|99.18|101.08|98.48|0
1626220500000|2021-07-13 23:55:00|101.46|98.86|101.65|99.05|101.78|99.18|101.4|98.8|0
1626220800000|2021-07-14 00:00:00|101.59|98.99|101.08|98.48|101.71|99.11|101.08|98.48|0
1626221100000|2021-07-14 00:05:00|101.11|98.51|100.95|98.35|101.26|98.66|100.82|98.22|0
1626221400000|2021-07-14 00:10:00|100.98|98.38|100.94|98.34|101.14|98.54|100.88|98.28|0
1626221700000|2021-07-14 00:15:00|101.01|98.41|101.26|98.66|101.32|98.72|100.82|98.22|0
1626222000000|2021-07-14 00:20:00|101.32|98.72|100.81|98.21|101.39|98.79|100.62|98.02|0
1626222300000|2021-07-14 00:25:00|100.88|98.28|100.62|98.02|101|98.4|100.62|98.02|0
1626222600000|2021-07-14 00:30:00|100.56|97.96|100.56|97.96|100.68|98.08|100.49|97.89|0
1626222900000|2021-07-14 00:35:00|100.49|97.89|100.49|97.89|100.49|97.89|100.18|97.58|0
1626223200000|2021-07-14 00:40:00|100.43|97.83|100.87|98.27|100.87|98.27|100.43|97.83|0
1626223500000|2021-07-14 00:45:00|100.8|98.2|100.49|97.89|100.96|98.36|100.42|97.82|0
1626223800000|2021-07-14 00:50:00|100.46|97.86|100.42|97.82|100.71|98.11|100.36|97.76|0
1626224100000|2021-07-14 00:55:00|100.3|97.7|100.36|97.76|100.42|97.82|100.29|97.69|0
1626224400000|2021-07-14 01:00:00|100.29|97.69|100.48|97.88|100.48|97.88|100.23|97.63|0
1626224700000|2021-07-14 01:05:00|100.54|97.94|100.6|98|100.67|98.07|100.42|97.82|0
1626225000000|2021-07-14 01:10:00|100.57|97.97|100.16|97.56|100.6|98|100.16|97.56|0
1626225300000|2021-07-14 01:15:00|100.19|97.59|99.66|97.06|100.19|97.59|99.53|96.93|0
1626225600000|2021-07-14 01:20:00|99.72|97.12|99.84|97.24|99.97|97.37|99.66|97.06|0
1626225900000|2021-07-14 01:25:00|99.91|97.31|99.9|97.3|100.03|97.43|99.81|97.21|0
1626226200000|2021-07-14 01:30:00|99.97|97.37|99.96|97.36|100.03|97.43|99.84|97.24|0
1626226500000|2021-07-14 01:35:00|99.9|97.3|99.71|97.11|99.9|97.3|99.59|96.99|0
1626226800000|2021-07-14 01:40:00|99.68|97.08|99.9|97.3|99.96|97.36|99.62|97.02|0
1626227100000|2021-07-14 01:45:00|99.87|97.27|99.8|97.2|99.9|97.3|99.65|97.05|0
1626227400000|2021-07-14 01:50:00|99.89|97.29|99.77|97.17|99.89|97.29|99.52|96.92|0
1626227700000|2021-07-14 01:55:00|99.74|97.14|99.7|97.1|99.83|97.23|99.64|97.04|0
1626228000000|2021-07-14 02:00:00|99.77|97.17|100.08|97.48|100.14|97.54|99.64|97.04|0
1626228300000|2021-07-14 02:05:00|100.11|97.51|100.45|97.85|100.45|97.85|100.08|97.48|0
1626228600000|2021-07-14 02:10:00|100.49|97.89|100.26|97.66|100.64|98.04|100.2|97.6|0
1626228900000|2021-07-14 02:15:00|100.32|97.72|100.2|97.6|100.39|97.79|100.13|97.53|0
1626229200000|2021-07-14 02:20:00|100.26|97.66|100.07|97.47|100.26|97.66|99.88|97.28|0
1626229500000|2021-07-14 02:25:00|100.01|97.41|100.13|97.53|100.19|97.59|99.94|97.34|0
1626229800000|2021-07-14 02:30:00|100.07|97.47|100.5|97.9|100.5|97.9|100|97.4|0
1626230100000|2021-07-14 02:35:00|100.57|97.97|100.69|98.09|100.82|98.22|100.57|97.97|0
1626230400000|2021-07-14 02:40:00|100.76|98.16|100.53|97.93|100.79|98.19|100.5|97.9|0
1626230700000|2021-07-14 02:45:00|100.56|97.96|100.62|98.02|100.85|98.25|100.56|97.96|0
1626231000000|2021-07-14 02:50:00|100.56|97.96|100.62|98.02|100.62|98.02|100.5|97.9|0
1626231300000|2021-07-14 02:55:00|100.69|98.09|100.56|97.96|100.69|98.09|100.56|97.96|0
1626231600000|2021-07-14 03:00:00|100.62|98.02|100.49|97.89|100.62|98.02|100.37|97.77|0
1626231900000|2021-07-14 03:05:00|100.55|97.95|100.81|98.21|100.81|98.21|100.55|97.95|0
1626232200000|2021-07-14 03:10:00|100.74|98.14|100.68|98.08|100.8|98.2|100.61|98.01|0
1626232500000|2021-07-14 03:15:00|100.74|98.14|100.67|98.07|100.8|98.2|100.61|98.01|0
1626232800000|2021-07-14 03:20:00|100.61|98.01|100.74|98.14|100.86|98.26|100.55|97.95|0
1626233100000|2021-07-14 03:25:00|100.77|98.17|100.99|98.39|101.11|98.51|100.77|98.17|0
1626233400000|2021-07-14 03:30:00|101.05|98.45|100.98|98.38|101.15|98.55|100.98|98.38|0
1626233700000|2021-07-14 03:35:00|100.92|98.32|100.98|98.38|100.98|98.38|100.79|98.19|0
1626234000000|2021-07-14 03:40:00|101.01|98.41|101.04|98.44|101.11|98.51|100.98|98.38|0
1626234300000|2021-07-14 03:45:00|101.17|98.57|101.17|98.57|101.23|98.63|101.1|98.5|0
1626234600000|2021-07-14 03:50:00|101.2|98.6|101.17|98.57|101.23|98.63|101.17|98.57|0
1626234900000|2021-07-14 03:55:00|101.13|98.53|100.91|98.31|101.13|98.53|100.91|98.31|0
1626235200000|2021-07-14 04:00:00|100.94|98.34|100.97|98.37|101.16|98.56|100.85|98.25|0
1626235500000|2021-07-14 04:05:00|100.91|98.31|101.1|98.5|101.13|98.53|100.91|98.31|0
1626235800000|2021-07-14 04:10:00|101.13|98.53|101.6|99|101.67|99.07|101.1|98.5|0
1626236100000|2021-07-14 04:15:00|101.54|98.94|102.11|99.51|102.17|99.57|101.41|98.81|0
1626236400000|2021-07-14 04:20:00|102.05|99.45|101.79|99.19|102.05|99.45|101.66|99.06|0
1626236700000|2021-07-14 04:25:00|101.85|99.25|101.72|99.12|101.98|99.38|101.72|99.12|0
1626237000000|2021-07-14 04:30:00|101.76|99.16|101.98|99.38|102.04|99.44|101.76|99.16|0
1626237300000|2021-07-14 04:35:00|101.95|99.35|101.91|99.31|101.98|99.38|101.78|99.18|0
1626237600000|2021-07-14 04:40:00|101.85|99.25|101.97|99.37|101.97|99.37|101.72|99.12|0
1626237900000|2021-07-14 04:45:00|101.91|99.31|101.91|99.31|101.97|99.37|101.84|99.24|0
1626238200000|2021-07-14 04:50:00|101.84|99.24|102.13|99.53|102.16|99.56|101.84|99.24|0
1626238500000|2021-07-14 04:55:00|102.1|99.5|102.22|99.62|102.25|99.65|102.03|99.43|0
1626238800000|2021-07-14 05:00:00|102.25|99.65|101.9|99.3|102.35|99.75|101.9|99.3|0
1626239100000|2021-07-14 05:05:00|101.87|99.27|102.02|99.42|102.22|99.62|101.83|99.23|0
1626239400000|2021-07-14 05:10:00|102.09|99.49|101.7|99.1|102.12|99.52|101.7|99.1|0
1626239700000|2021-07-14 05:15:00|101.77|99.17|101.89|99.29|102.12|99.52|101.7|99.1|0
1626240000000|2021-07-14 05:20:00|101.96|99.36|101.95|99.35|102.08|99.48|101.89|99.29|0
1626240300000|2021-07-14 05:25:00|102.02|99.42|101.76|99.16|102.02|99.42|101.7|99.1|0
1626240600000|2021-07-14 05:30:00|101.82|99.22|101.63|99.03|101.82|99.22|101.5|98.9|0
1626240900000|2021-07-14 05:35:00|101.57|98.97|101.5|98.9|101.63|99.03|101.38|98.78|0
1626241200000|2021-07-14 05:40:00|101.44|98.84|101.56|98.96|101.56|98.96|101.44|98.84|0
1626241500000|2021-07-14 05:45:00|101.6|99|101.5|98.9|101.63|99.03|101.37|98.77|0
1626241800000|2021-07-14 05:50:00|101.43|98.83|101.81|99.21|101.85|99.25|101.43|98.83|0
1626242100000|2021-07-14 05:55:00|101.88|99.28|102.19|99.59|102.19|99.59|101.75|99.15|0
1626242400000|2021-07-14 06:00:00|102.26|99.66|102.59|99.99|102.59|99.99|101.94|99.34|0
1626242700000|2021-07-14 06:05:00|102.65|100.05|103.29|100.69|103.35|100.75|102.65|100.05|0
1626243000000|2021-07-14 06:10:00|103.32|100.72|103.09|100.49|103.35|100.75|103.09|100.49|0
1626243300000|2021-07-14 06:15:00|103.16|100.56|102.45|99.85|103.22|100.62|102.45|99.85|0
1626243600000|2021-07-14 06:20:00|102.39|99.79|102.19|99.59|102.77|100.17|102.13|99.53|0
1626243900000|2021-07-14 06:25:00|102.13|99.53|101.87|99.27|102.26|99.66|101.75|99.15|0
1626244200000|2021-07-14 06:30:00|101.81|99.21|101.62|99.02|101.97|99.37|101.55|98.95|0
1626244500000|2021-07-14 06:35:00|101.59|98.99|101.68|99.08|101.81|99.21|101.42|98.82|0
1626244800000|2021-07-14 06:40:00|101.74|99.14|102.12|99.52|102.12|99.52|101.71|99.11|0
1626245100000|2021-07-14 06:45:00|102.09|99.49|102.25|99.65|102.28|99.68|101.99|99.39|0
1626245400000|2021-07-14 06:50:00|102.18|99.58|102.56|99.96|102.56|99.96|102.05|99.45|0
1626245700000|2021-07-14 06:55:00|102.63|100.03|103.01|100.41|103.27|100.67|102.56|99.96|0
1626246000000|2021-07-14 07:00:00|103.2|100.6|102.5|99.9|103.89|101.29|101.04|98.44|0
1626246300000|2021-07-14 07:05:00|102.3|100.1|102.1|99.9|102.49|100.29|101.85|99.65|0
1626246600000|2021-07-14 07:10:00|102.17|99.97|102.36|100.16|102.55|100.35|101.97|99.77|0
1626246900000|2021-07-14 07:15:00|102.29|100.09|102.1|99.9|102.42|100.22|101.91|99.71|0
1626247200000|2021-07-14 07:20:00|101.97|99.77|102.22|100.02|102.42|100.22|101.97|99.77|0
1626247500000|2021-07-14 07:25:00|102.26|100.06|101.93|99.73|102.51|100.31|101.84|99.64|0
1626247800000|2021-07-14 07:30:00|101.9|99.7|101.39|99.19|102.09|99.89|101.26|99.06|0
1626248100000|2021-07-14 07:35:00|101.45|99.25|100.5|98.3|101.45|99.25|100.5|98.3|0
1626248400000|2021-07-14 07:40:00|100.57|98.37|100.44|98.24|100.63|98.43|100.06|97.86|0
1626248700000|2021-07-14 07:45:00|100.38|98.18|100.94|98.74|101.26|99.06|100.38|98.18|0
1626249000000|2021-07-14 07:50:00|101|98.8|101.51|99.31|101.57|99.37|100.94|98.74|0
1626249300000|2021-07-14 07:55:00|101.38|99.18|101.82|99.62|102.02|99.82|101.32|99.12|0
1626249600000|2021-07-14 08:00:00|101.76|99.56|101.57|99.37|101.89|99.69|101.57|99.37|0
1626249900000|2021-07-14 08:05:00|101.63|99.43|102.33|100.13|102.59|100.39|101.63|99.43|0
1626250200000|2021-07-14 08:10:00|102.4|100.2|102.14|99.94|102.52|100.32|102.07|99.87|0
1626250500000|2021-07-14 08:15:00|102.2|100|101.63|99.43|102.2|100|101.56|99.36|0
1626250800000|2021-07-14 08:20:00|101.56|99.36|100.74|98.54|101.56|99.36|100.74|98.54|0
1626251100000|2021-07-14 08:25:00|100.67|98.47|100.92|98.72|101.24|99.04|100.67|98.47|0
1626251400000|2021-07-14 08:30:00|100.86|98.66|100.86|98.66|101.24|99.04|100.86|98.66|0
1626251700000|2021-07-14 08:35:00|100.92|98.72|100.54|98.34|100.92|98.72|100.48|98.28|0
1626252000000|2021-07-14 08:40:00|100.6|98.4|100.79|98.59|100.85|98.65|100.54|98.34|0
1626252300000|2021-07-14 08:45:00|100.85|98.65|101.55|99.35|101.74|99.54|100.79|98.59|0
1626252600000|2021-07-14 08:50:00|101.49|99.29|101.52|99.32|101.55|99.35|101.29|99.09|0
1626252900000|2021-07-14 08:55:00|101.48|99.28|101.54|99.34|101.61|99.41|101.32|99.12|0
1626253200000|2021-07-14 09:00:00|101.48|99.28|101.16|98.96|101.54|99.34|100.69|98.49|0
1626253500000|2021-07-14 09:05:00|101.1|98.9|100.53|98.33|101.16|98.96|100.47|98.27|0
1626253800000|2021-07-14 09:10:00|100.59|98.39|100.21|98.01|100.59|98.39|100.21|98.01|0
1626254100000|2021-07-14 09:15:00|100.08|97.88|100.21|98.01|100.4|98.2|100.08|97.88|0
1626254400000|2021-07-14 09:20:00|100.27|98.07|100.39|98.19|100.4|98.2|100.21|98.01|0
1626254700000|2021-07-14 09:25:00|100.33|98.13|100.02|97.82|100.33|98.13|99.95|97.75|0
1626255000000|2021-07-14 09:30:00|99.95|97.75|99.64|97.44|99.95|97.75|99.45|97.25|0
1626255300000|2021-07-14 09:35:00|99.7|97.5|99.89|97.69|99.95|97.75|99.51|97.31|0
1626255600000|2021-07-14 09:40:00|99.88|97.68|99.89|97.69|101.9|99.7|99.77|97.57|0
1626255900000|2021-07-14 09:45:00|99.83|97.63|99.89|97.69|99.89|97.69|99.64|97.44|0
1626256200000|2021-07-14 09:50:00|99.92|97.72|100.08|97.88|100.2|98|99.89|97.69|0
1626256500000|2021-07-14 09:55:00|100.14|97.94|100.39|98.19|100.52|98.32|100.14|97.94|0
1626256800000|2021-07-14 10:00:00|100.45|98.25|100.33|98.13|100.58|98.38|100.33|98.13|0
1626257100000|2021-07-14 10:05:00|100.39|98.19|100.45|98.25|100.45|98.25|100.32|98.12|0
1626257400000|2021-07-14 10:10:00|100.48|98.28|100.38|98.18|100.51|98.31|100.13|97.93|0
1626257700000|2021-07-14 10:15:00|100.32|98.12|100.32|98.12|100.38|98.18|100.26|98.06|0
1626258000000|2021-07-14 10:20:00|100.26|98.06|100.07|97.87|100.32|98.12|99.94|97.74|0
1626258300000|2021-07-14 10:25:00|100.13|97.93|100.19|97.99|100.25|98.05|100|97.8|0
1626258600000|2021-07-14 10:30:00|100.25|98.05|99.69|97.49|100.25|98.05|99.66|97.46|0
1626258900000|2021-07-14 10:35:00|99.62|97.42|99.68|97.48|99.75|97.55|99.43|97.23|0
1626259200000|2021-07-14 10:40:00|99.62|97.42|99.87|97.67|100|97.8|99.56|97.36|0
1626259500000|2021-07-14 10:45:00|99.93|97.73|99.93|97.73|99.93|97.73|99.74|97.54|0
1626259800000|2021-07-14 10:50:00|99.99|97.79|99.99|97.79|100.12|97.92|99.86|97.66|0
1626260100000|2021-07-14 10:55:00|100.05|97.85|99.99|97.79|100.05|97.85|99.9|97.7|0
1626260400000|2021-07-14 11:00:00|100.05|97.85|99.61|97.41|100.11|97.91|99.55|97.35|0
1626260700000|2021-07-14 11:05:00|99.55|97.35|99.8|97.6|99.92|97.72|99.3|97.1|0
1626261000000|2021-07-14 11:10:00|99.79|97.59|99.73|97.53|99.92|97.72|99.73|97.53|0
1626261300000|2021-07-14 11:15:00|99.67|97.47|99.48|97.28|99.67|97.47|99.23|97.03|0
1626261600000|2021-07-14 11:20:00|99.42|97.22|99.35|97.15|99.85|97.65|99.35|97.15|0
1626261900000|2021-07-14 11:25:00|99.41|97.21|99.6|97.4|99.6|97.4|99.41|97.21|0
1626262200000|2021-07-14 11:30:00|99.54|97.34|99.41|97.21|99.6|97.4|99.29|97.09|0
1626262500000|2021-07-14 11:35:00|99.44|97.24|99.44|97.24|99.47|97.27|99.35|97.15|0
1626262800000|2021-07-14 11:40:00|99.41|97.21|99.72|97.52|99.78|97.58|99.41|97.21|0
1626263100000|2021-07-14 11:45:00|99.65|97.45|99.4|97.2|99.65|97.45|99.4|97.2|0
1626263400000|2021-07-14 11:50:00|99.46|97.26|98.96|96.76|99.65|97.45|98.96|96.76|0
1626263700000|2021-07-14 11:55:00|99.03|96.83|98.9|96.7|99.09|96.89|98.62|96.42|0
1626264000000|2021-07-14 12:00:00|98.84|96.64|98.81|96.61|99.09|96.89|98.71|96.51|0
1626264300000|2021-07-14 12:05:00|98.77|96.57|98.96|96.76|98.96|96.76|98.71|96.51|0
1626264600000|2021-07-14 12:10:00|98.9|96.7|98.77|96.57|99.02|96.82|98.65|96.45|0
1626264900000|2021-07-14 12:15:00|98.71|96.51|98.83|96.63|98.89|96.69|98.64|96.44|0
1626265200000|2021-07-14 12:20:00|98.77|96.57|98.89|96.69|98.95|96.75|98.77|96.57|0
1626265500000|2021-07-14 12:25:00|98.83|96.63|99.26|97.06|99.26|97.06|98.83|96.63|0
1626265800000|2021-07-14 12:30:00|99.17|96.97|96.32|94.12|99.26|97.06|96.14|93.94|0
1626266100000|2021-07-14 12:35:00|96.2|94|96.14|93.94|96.69|94.49|95.95|93.75|0
1626266400000|2021-07-14 12:40:00|96.17|93.97|95.89|93.69|96.26|94.06|95.53|93.33|0
1626266700000|2021-07-14 12:45:00|95.95|93.75|95.52|93.32|96.01|93.81|95.52|93.32|0
1626267000000|2021-07-14 12:50:00|95.65|93.45|95.28|93.08|95.77|93.57|95.28|93.08|0
1626267300000|2021-07-14 12:55:00|95.34|93.14|95.46|93.26|95.46|93.26|95.04|92.84|0
1626267600000|2021-07-14 13:00:00|95.34|93.14|95.52|93.32|95.58|93.38|95.28|93.08|0
1626267900000|2021-07-14 13:05:00|95.46|93.26|95.7|93.5|95.82|93.62|95.46|93.26|0
1626268200000|2021-07-14 13:10:00|95.64|93.44|95.57|93.37|95.76|93.56|95.45|93.25|0
1626268500000|2021-07-14 13:15:00|95.63|93.43|95.69|93.49|95.75|93.55|95.45|93.25|0
1626268800000|2021-07-14 13:20:00|95.63|93.43|95.45|93.25|95.69|93.49|95.39|93.19|0
1626269100000|2021-07-14 13:25:00|95.42|93.22|95.14|92.94|95.45|93.25|95.14|92.94|0
1626269400000|2021-07-14 13:30:00|95.2|93|94.49|92.29|96.46|94.26|94.31|92.11|0
1626269700000|2021-07-14 13:35:00|94.37|92.17|94.55|92.35|94.97|92.77|94.19|91.99|0
1626270000000|2021-07-14 13:40:00|94.43|92.23|94.73|92.53|94.79|92.59|94.19|91.99|0
1626270300000|2021-07-14 13:45:00|94.79|92.59|95.57|93.37|95.76|93.56|94.61|92.41|0
1626270600000|2021-07-14 13:50:00|95.63|93.43|95.57|93.37|95.88|93.68|95.27|93.07|0
1626270900000|2021-07-14 13:55:00|95.51|93.31|96.48|94.28|96.48|94.28|95.27|93.07|0
1626271200000|2021-07-14 14:00:00|96.18|93.98|95.57|93.37|96.42|94.22|95.39|93.19|0
1626271500000|2021-07-14 14:05:00|95.51|93.31|95.87|93.67|96.17|93.97|95.51|93.31|0
1626271800000|2021-07-14 14:10:00|95.93|93.73|96.05|93.85|96.42|94.22|95.93|93.73|0
1626272100000|2021-07-14 14:15:00|95.99|93.79|95.38|93.18|95.99|93.79|95.32|93.12|0
1626272400000|2021-07-14 14:20:00|95.44|93.24|95.62|93.42|95.74|93.54|95.38|93.18|0
1626272700000|2021-07-14 14:25:00|95.68|93.48|96.96|94.76|97.02|94.82|95.68|93.48|0
1626273000000|2021-07-14 14:30:00|96.84|94.64|96.96|94.76|97.14|94.94|96.53|94.33|0
1626273300000|2021-07-14 14:35:00|97.02|94.82|97.14|94.94|97.51|95.31|96.83|94.63|0
1626273600000|2021-07-14 14:40:00|97.2|95|96.65|94.45|97.2|95|96.34|94.14|0
1626273900000|2021-07-14 14:45:00|96.59|94.39|95.85|93.65|96.59|94.39|95.79|93.59|0
1626274200000|2021-07-14 14:50:00|95.79|93.59|95.97|93.77|96.03|93.83|95.61|93.41|0
1626274500000|2021-07-14 14:55:00|96.03|93.83|96.33|94.13|96.4|94.2|96.03|93.83|0
1626274800000|2021-07-14 15:00:00|96.27|94.07|96.82|94.62|97.19|94.99|96.27|94.07|0
1626275100000|2021-07-14 15:05:00|96.88|94.68|97.68|95.48|97.68|95.48|96.88|94.68|0
1626275400000|2021-07-14 15:10:00|97.62|95.42|96.1|93.9|97.8|95.6|96.1|93.9|0
1626275700000|2021-07-14 15:15:00|96.16|93.96|97.71|95.51|98.15|95.95|96.04|93.84|0
1626276000000|2021-07-14 15:20:00|97.77|95.57|97.96|95.76|97.96|95.76|97.34|95.14|0
1626276300000|2021-07-14 15:25:00|98.02|95.82|99.51|97.31|99.89|97.69|97.96|95.76|0
1626276600000|2021-07-14 15:30:00|99.57|97.37|102.63|100.43|102.63|100.43|98.49|96.29|0
1626276900000|2021-07-14 15:35:00|102.51|100.31|103.08|100.88|103.14|100.94|102.25|100.05|0
1626277200000|2021-07-14 15:40:00|103.01|100.81|103.65|101.45|104.41|102.21|103.01|100.81|0
1626277500000|2021-07-14 15:45:00|103.71|101.51|104.22|102.02|104.67|102.47|103.52|101.32|0
1626277800000|2021-07-14 15:50:00|104.28|102.08|104.54|102.34|104.67|102.47|104.03|101.83|0
1626278100000|2021-07-14 15:55:00|104.51|102.31|104.73|102.53|104.92|102.72|104.31|102.11|0
1626278400000|2021-07-14 16:00:00|104.79|102.59|102.87|100.67|104.79|102.59|102.68|100.48|0
1626278700000|2021-07-14 16:05:00|102.81|100.61|102.3|100.1|102.81|100.61|101.92|99.72|0
1626279000000|2021-07-14 16:10:00|102.36|100.16|102.11|99.91|102.74|100.54|101.98|99.78|0
1626279300000|2021-07-14 16:15:00|102.17|99.97|101.73|99.53|102.43|100.23|101.61|99.41|0
1626279600000|2021-07-14 16:20:00|101.67|99.47|101.54|99.34|101.79|99.59|101.48|99.28|0
1626279900000|2021-07-14 16:25:00|101.6|99.4|101.35|99.15|101.73|99.53|101.22|99.02|0
1626280200000|2021-07-14 16:30:00|101.41|99.21|101.1|98.9|101.47|99.27|101.1|98.9|0
1626280500000|2021-07-14 16:35:00|101.16|98.96|100.97|98.77|101.6|99.4|100.85|98.65|0
1626280800000|2021-07-14 16:40:00|100.91|98.71|100.41|98.21|101.16|98.96|100.28|98.08|0
1626281100000|2021-07-14 16:45:00|100.34|98.14|100.72|98.52|101.15|98.95|100.34|98.14|0
1626281400000|2021-07-14 16:50:00|100.78|98.58|100.71|98.51|101.09|98.89|100.46|98.26|0
1626281700000|2021-07-14 16:55:00|100.78|98.58|100.9|98.7|100.96|98.76|100.65|98.45|0
1626282000000|2021-07-14 17:00:00|100.84|98.64|101.02|98.82|101.09|98.89|100.71|98.51|0
1626282300000|2021-07-14 17:05:00|101.08|98.88|101.71|99.51|101.71|99.51|100.96|98.76|0
1626282600000|2021-07-14 17:10:00|101.65|99.45|101.71|99.51|102.27|100.07|101.52|99.32|0
1626282900000|2021-07-14 17:15:00|101.77|99.57|102.08|99.88|102.27|100.07|101.64|99.44|0
1626283200000|2021-07-14 17:20:00|102.14|99.94|102.21|100.01|102.46|100.26|102.02|99.82|0
1626283500000|2021-07-14 17:25:00|102.14|99.94|102.27|100.07|102.58|100.38|102.08|99.88|0
1626283800000|2021-07-14 17:30:00|102.24|100.04|101.51|99.31|102.39|100.19|101.51|99.31|0
1626284100000|2021-07-14 17:35:00|101.54|99.34|100.88|98.68|101.54|99.34|100.82|98.62|0
1626284400000|2021-07-14 17:40:00|100.82|98.62|100.69|98.49|101.13|98.93|100.69|98.49|0
1626284700000|2021-07-14 17:45:00|100.75|98.55|101|98.8|101|98.8|100.57|98.37|0
1626285000000|2021-07-14 17:50:00|100.94|98.74|100.81|98.61|101.5|99.3|100.81|98.61|0
1626285300000|2021-07-14 17:55:00|100.75|98.55|100.03|97.83|101.12|98.92|99.13|96.93|0
1626285600000|2021-07-14 18:00:00|99.97|97.77|99.84|97.64|100.15|97.95|99.47|97.27|0
1626285900000|2021-07-14 18:05:00|99.9|97.7|99.96|97.76|100.28|98.08|99.84|97.64|0
1626286200000|2021-07-14 18:10:00|100.03|97.83|99.4|97.2|100.21|98.01|99.4|97.2|0
1626286500000|2021-07-14 18:15:00|99.34|97.14|99.09|96.89|99.4|97.2|98.85|96.65|0
1626286800000|2021-07-14 18:20:00|99.15|96.95|99.09|96.89|99.15|96.95|98.84|96.64|0
1626287100000|2021-07-14 18:25:00|99.03|96.83|99.46|97.26|99.46|97.26|98.9|96.7|0
1626287400000|2021-07-14 18:30:00|99.4|97.2|99.52|97.32|99.7|97.5|99.21|97.01|0
1626287700000|2021-07-14 18:35:00|99.46|97.26|99.73|97.53|99.76|97.56|99.08|96.88|0
1626288000000|2021-07-14 18:40:00|99.7|97.5|99.64|97.44|100.07|97.87|99.33|97.13|0
1626288300000|2021-07-14 18:45:00|99.76|97.56|99.82|97.62|99.88|97.68|99.33|97.13|0
1626288600000|2021-07-14 18:50:00|99.76|97.56|100.01|97.81|100.01|97.81|99.51|97.31|0
1626288900000|2021-07-14 18:55:00|99.94|97.74|99.69|97.49|99.94|97.74|99.57|97.37|0
1626289200000|2021-07-14 19:00:00|99.76|97.56|99.14|96.94|100.73|98.53|98.74|96.54|0
1626289500000|2021-07-14 19:05:00|99.08|96.88|98.83|96.63|99.08|96.88|98.65|96.45|0
1626289800000|2021-07-14 19:10:00|98.77|96.57|99.7|97.5|99.7|97.5|98.65|96.45|0
1626290100000|2021-07-14 19:15:00|99.63|97.43|100.19|97.99|100.44|98.24|99.57|97.37|0
1626290400000|2021-07-14 19:20:00|100.13|97.93|100.13|97.93|100.32|98.12|99.91|97.71|0
1626290700000|2021-07-14 19:25:00|100.06|97.86|100.62|98.42|100.75|98.55|99.75|97.55|0
1626291000000|2021-07-14 19:30:00|100.69|98.49|100.18|97.98|101.12|98.92|100.18|97.98|0
1626291300000|2021-07-14 19:35:00|100.12|97.92|100.12|97.92|100.24|98.04|99.62|97.42|0
1626291600000|2021-07-14 19:40:00|100.06|97.86|100.93|98.73|100.99|98.79|100.06|97.86|0
1626291900000|2021-07-14 19:45:00|100.87|98.67|99.93|97.73|100.93|98.73|99.8|97.6|0
1626292200000|2021-07-14 19:50:00|100.55|98.35|100.86|98.66|100.99|98.79|100.05|97.85|0
1626292500000|2021-07-14 19:55:00|100.8|98.6|100.48|98.28|101.18|98.98|100.48|98.28|0
1626292800000|2021-07-14 20:00:00|100.17|97.97|100.36|98.16|100.42|98.22|100.11|97.91|0
1626293100000|2021-07-14 20:05:00|100.3|98.1|100.11|97.91|100.3|98.1|100.11|97.91|0
1626293400000|2021-07-14 20:10:00|100.17|97.97|100.48|98.28|100.48|98.28|99.86|97.66|0
1626293700000|2021-07-14 20:15:00|100.62|98.02|100.36|97.76|100.62|98.02|100.24|97.64|0
1626294000000|2021-07-14 20:20:00|100.43|97.83|100.61|98.01|100.61|98.01|100.43|97.83|0
1626294300000|2021-07-14 20:25:00|100.55|97.95|100.48|97.88|100.61|98.01|100.42|97.82|0
1626294600000|2021-07-14 20:30:00|100.55|97.95|100.48|97.88|100.55|97.95|100.42|97.82|0
1626294900000|2021-07-14 20:35:00|100.45|97.85|100.54|97.94|100.67|98.07|100.42|97.82|0
1626295200000|2021-07-14 20:40:00|100.48|97.88|100.54|97.94|100.67|98.07|100.48|97.88|0
1626295500000|2021-07-14 20:45:00|100.6|98|100.98|98.38|101.04|98.44|100.6|98|0
1626295800000|2021-07-14 20:50:00|100.95|98.35|100.97|98.37|100.98|98.38|100.85|98.25|0
1626296100000|2021-07-14 20:55:00|101.04|98.44|101.19|98.59|101.26|98.66|101.04|98.44|0
1626296400000|2021-07-14 21:00:00|101.14|98.54|101.17|98.57|101.2|98.6|101.11|98.51|0
1626296700000|2021-07-14 21:05:00|101.18|98.58|101.11|98.51|101.2|98.6|101.11|98.51|0
1626297000000|2021-07-14 21:10:00|101.1|98.5|101.19|98.59|101.19|98.59|101.1|98.5|0
1626297300000|2021-07-14 21:15:00|101.14|98.54|101.02|98.42|101.14|98.54|100.94|98.34|0
1626297600000|2021-07-14 21:20:00|101.03|98.43|101|98.4|101.04|98.44|101|98.4|0
1626297900000|2021-07-14 21:25:00|101.04|98.44|101.04|98.44|101.04|98.44|100.94|98.34|0
1626298200000|2021-07-14 21:30:00|101.03|98.43|101.03|98.43|101.04|98.44|101.03|98.43|0
1626298500000|2021-07-14 21:35:00|101.02|98.42|101|98.4|101.04|98.44|100.99|98.39|0
1626298800000|2021-07-14 21:40:00|100.98|98.38|100.98|98.38|100.98|98.38|100.98|98.38|0
1626299100000|2021-07-14 21:45:00|100.99|98.39|100.95|98.35|101|98.4|100.95|98.35|0
1626299400000|2021-07-14 21:50:00|101|98.4|101|98.4|101.01|98.41|100.99|98.39|0
1626299700000|2021-07-14 21:55:00|100.99|98.39|100.96|98.36|101.04|98.44|100.96|98.36|0
1626300000000|2021-07-14 22:00:00|100.98|98.38|101.19|98.59|101.26|98.66|100.98|98.38|0
1626300300000|2021-07-14 22:05:00|101.26|98.66|101.07|98.47|101.32|98.72|101.07|98.47|0
1626300600000|2021-07-14 22:10:00|101.13|98.53|100.81|98.21|101.13|98.53|100.81|98.21|0
1626300900000|2021-07-14 22:15:00|100.88|98.28|100.81|98.21|100.94|98.34|100.81|98.21|0
1626301200000|2021-07-14 22:20:00|100.75|98.15|100.81|98.21|100.81|98.21|100.62|98.02|0
1626301500000|2021-07-14 22:25:00|100.75|98.15|100.68|98.08|100.81|98.21|100.62|98.02|0
1626301800000|2021-07-14 22:30:00|100.65|98.05|100.8|98.2|100.81|98.21|100.56|97.96|0
1626302100000|2021-07-14 22:35:00|100.74|98.14|100.8|98.2|100.87|98.27|100.74|98.14|0
1626302400000|2021-07-14 22:40:00|100.83|98.23|100.74|98.14|100.86|98.26|100.68|98.08|0
1626302700000|2021-07-14 22:45:00|100.67|98.07|100.99|98.39|100.99|98.39|100.67|98.07|0
1626303000000|2021-07-14 22:50:00|101.05|98.45|100.92|98.32|101.05|98.45|100.8|98.2|0
1626303300000|2021-07-14 22:55:00|100.98|98.38|100.92|98.32|100.98|98.38|100.92|98.32|0
1626303600000|2021-07-14 23:00:00|100.86|98.26|100.79|98.19|100.92|98.32|100.79|98.19|0
1626303900000|2021-07-14 23:05:00|100.73|98.13|100.66|98.06|100.79|98.19|100.54|97.94|0
1626304200000|2021-07-14 23:10:00|100.73|98.13|100.85|98.25|100.91|98.31|100.72|98.12|0
1626304500000|2021-07-14 23:15:00|100.91|98.31|100.78|98.18|100.91|98.31|100.78|98.18|0
1626304800000|2021-07-14 23:20:00|100.72|98.12|100.72|98.12|100.78|98.18|100.72|98.12|0
1626305100000|2021-07-14 23:25:00|100.78|98.18|100.84|98.24|100.91|98.31|100.78|98.18|0
1626305400000|2021-07-14 23:30:00|100.9|98.3|101.03|98.43|101.03|98.43|100.84|98.24|0
1626305700000|2021-07-14 23:35:00|101.09|98.49|101.09|98.49|101.15|98.55|101.03|98.43|0
1626306000000|2021-07-14 23:40:00|101.15|98.55|101.21|98.61|101.21|98.61|101.09|98.49|0
1626306300000|2021-07-14 23:45:00|101.15|98.55|101.02|98.42|101.21|98.61|101.02|98.42|0
1626306600000|2021-07-14 23:50:00|100.96|98.36|100.96|98.36|101.02|98.42|100.83|98.23|0
1626306900000|2021-07-14 23:55:00|100.93|98.33|100.7|98.1|100.96|98.36|100.7|98.1|0
1626307200000|2021-07-15 00:00:00|100.77|98.17|101.46|98.86|101.46|98.86|100.7|98.1|0
1626307500000|2021-07-15 00:05:00|101.39|98.79|101.39|98.79|101.52|98.92|101.2|98.6|0
1626307800000|2021-07-15 00:10:00|101.45|98.85|101.83|99.23|101.89|99.29|101.45|98.85|0
1626308100000|2021-07-15 00:15:00|101.89|99.29|102.21|99.61|102.33|99.73|101.83|99.23|0
1626308400000|2021-07-15 00:20:00|102.14|99.54|101.95|99.35|102.14|99.54|101.95|99.35|0
1626308700000|2021-07-15 00:25:00|101.92|99.32|101.82|99.22|101.95|99.35|101.76|99.16|0
1626309000000|2021-07-15 00:30:00|101.76|99.16|102.14|99.54|102.2|99.6|101.76|99.16|0
1626309300000|2021-07-15 00:35:00|102.2|99.6|101.88|99.28|102.2|99.6|101.75|99.15|0
1626309600000|2021-07-15 00:40:00|101.91|99.31|102.19|99.59|102.32|99.72|101.88|99.28|0
1626309900000|2021-07-15 00:45:00|102.23|99.63|102.7|100.1|102.76|100.16|102.19|99.59|0
1626310200000|2021-07-15 00:50:00|102.76|100.16|102.82|100.22|103.02|100.42|102.64|100.04|0
1626310500000|2021-07-15 00:55:00|102.86|100.26|102.63|100.03|102.89|100.29|102.57|99.97|0
1626310800000|2021-07-15 01:00:00|102.7|100.1|102.69|100.09|102.95|100.35|102.69|100.09|0
1626311100000|2021-07-15 01:05:00|102.76|100.16|103.01|100.41|103.14|100.54|102.76|100.16|0
1626311400000|2021-07-15 01:10:00|102.95|100.35|102.94|100.34|103.01|100.41|102.75|100.15|0
1626311700000|2021-07-15 01:15:00|102.91|100.31|102.62|100.02|103.2|100.6|102.56|99.96|0
1626312000000|2021-07-15 01:20:00|102.59|99.99|102.75|100.15|102.75|100.15|102.37|99.77|0
1626312300000|2021-07-15 01:25:00|102.81|100.21|102.65|100.05|103.07|100.47|102.65|100.05|0
1626312600000|2021-07-15 01:30:00|102.62|100.02|102.17|99.57|102.74|100.14|102.11|99.51|0
1626312900000|2021-07-15 01:35:00|102.11|99.51|102.08|99.48|102.11|99.51|101.86|99.26|0
1626313200000|2021-07-15 01:40:00|102.11|99.51|101.98|99.38|102.23|99.63|101.85|99.25|0
1626313500000|2021-07-15 01:45:00|101.92|99.32|102.23|99.63|102.23|99.63|101.85|99.25|0
1626313800000|2021-07-15 01:50:00|102.29|99.69|102.23|99.63|102.42|99.82|102.16|99.56|0
1626314100000|2021-07-15 01:55:00|102.16|99.56|102.03|99.43|102.35|99.75|102.03|99.43|0
1626314400000|2021-07-15 02:00:00|102.1|99.5|102.22|99.62|102.35|99.75|101.91|99.31|0
1626314700000|2021-07-15 02:05:00|102.16|99.56|102.22|99.62|102.28|99.68|102.03|99.43|0
1626315000000|2021-07-15 02:10:00|102.25|99.65|102.15|99.55|102.35|99.75|102.03|99.43|0
1626315300000|2021-07-15 02:15:00|102.09|99.49|101.96|99.36|102.15|99.55|101.96|99.36|0
1626315600000|2021-07-15 02:20:00|102.03|99.43|102.02|99.42|102.09|99.49|101.96|99.36|0
1626315900000|2021-07-15 02:25:00|101.96|99.36|101.71|99.11|101.96|99.36|101.71|99.11|0
1626316200000|2021-07-15 02:30:00|101.64|99.04|101.83|99.23|101.83|99.23|101.55|98.95|0
1626316500000|2021-07-15 02:35:00|101.77|99.17|101.76|99.16|101.83|99.23|101.64|99.04|0
1626316800000|2021-07-15 02:40:00|101.7|99.1|102.08|99.48|102.08|99.48|101.64|99.04|0
1626317100000|2021-07-15 02:45:00|102.02|99.42|102.14|99.54|102.2|99.6|101.89|99.29|0
1626317400000|2021-07-15 02:50:00|102.2|99.6|102.2|99.6|102.26|99.66|102.01|99.41|0
1626317700000|2021-07-15 02:55:00|102.26|99.66|101.95|99.35|102.26|99.66|101.95|99.35|0
1626318000000|2021-07-15 03:00:00|101.88|99.28|101.94|99.34|102.13|99.53|101.88|99.28|0
1626318300000|2021-07-15 03:05:00|101.91|99.31|101.94|99.34|102.07|99.47|101.88|99.28|0
1626318600000|2021-07-15 03:10:00|102|99.4|101.88|99.28|102|99.4|101.81|99.21|0
1626318900000|2021-07-15 03:15:00|101.81|99.21|101.68|99.08|101.88|99.28|101.62|99.02|0
1626319200000|2021-07-15 03:20:00|101.75|99.15|102|99.4|102|99.4|101.75|99.15|0
1626319500000|2021-07-15 03:25:00|101.93|99.33|101.68|99.08|102|99.4|101.68|99.08|0
1626319800000|2021-07-15 03:30:00|101.62|99.02|101.46|98.86|101.68|99.08|101.43|98.83|0
1626320100000|2021-07-15 03:35:00|101.43|98.83|101.17|98.57|101.49|98.89|101.11|98.51|0
1626320400000|2021-07-15 03:40:00|101.14|98.54|101.23|98.63|101.23|98.63|101.11|98.51|0
1626320700000|2021-07-15 03:45:00|101.3|98.7|101.29|98.69|101.3|98.7|101.17|98.57|0
1626321000000|2021-07-15 03:50:00|101.33|98.73|101.35|98.75|101.36|98.76|101.23|98.63|0
1626321300000|2021-07-15 03:55:00|101.42|98.82|101.41|98.81|101.48|98.88|101.35|98.75|0
1626321600000|2021-07-15 04:00:00|101.38|98.78|101.41|98.81|101.48|98.88|101.29|98.69|0
1626321900000|2021-07-15 04:05:00|101.48|98.88|101.35|98.75|101.54|98.94|101.28|98.68|0
1626322200000|2021-07-15 04:10:00|101.32|98.72|101.47|98.87|101.53|98.93|101.32|98.72|0
1626322500000|2021-07-15 04:15:00|101.41|98.81|101.28|98.68|101.41|98.81|101.25|98.65|0
1626322800000|2021-07-15 04:20:00|101.34|98.74|101.28|98.68|101.44|98.84|101.22|98.62|0
1626323100000|2021-07-15 04:25:00|101.34|98.74|101.28|98.68|101.34|98.74|101.28|98.68|0
1626323400000|2021-07-15 04:30:00|101.34|98.74|101.34|98.74|101.4|98.8|101.27|98.67|0
1626323700000|2021-07-15 04:35:00|101.27|98.67|101.4|98.8|101.4|98.8|101.21|98.61|0
1626324000000|2021-07-15 04:40:00|101.46|98.86|101.46|98.86|101.52|98.92|101.4|98.8|0
1626324300000|2021-07-15 04:45:00|101.52|98.92|101.39|98.79|101.52|98.92|101.39|98.79|0
1626324600000|2021-07-15 04:50:00|101.43|98.83|101.77|99.17|101.77|99.17|101.39|98.79|0
1626324900000|2021-07-15 04:55:00|101.83|99.23|101.77|99.17|101.89|99.29|101.77|99.17|0
1626325200000|2021-07-15 05:00:00|101.83|99.23|101.51|98.91|101.83|99.23|101.51|98.91|0
1626325500000|2021-07-15 05:05:00|101.45|98.85|101.45|98.85|101.51|98.91|101.39|98.79|0
1626325800000|2021-07-15 05:10:00|101.38|98.78|101.51|98.91|101.51|98.91|101.38|98.78|0
1626326100000|2021-07-15 05:15:00|101.44|98.84|101.69|99.09|101.69|99.09|101.44|98.84|0
1626326400000|2021-07-15 05:20:00|101.76|99.16|101.5|98.9|101.76|99.16|101.44|98.84|0
1626326700000|2021-07-15 05:25:00|101.44|98.84|101.25|98.65|101.44|98.84|101.12|98.52|0
1626327000000|2021-07-15 05:30:00|101.31|98.71|101.5|98.9|101.5|98.9|101.25|98.65|0
1626327300000|2021-07-15 05:35:00|101.44|98.84|101.31|98.71|101.5|98.9|101.18|98.58|0
1626327600000|2021-07-15 05:40:00|101.37|98.77|101.49|98.89|101.56|98.96|101.31|98.71|0
1626327900000|2021-07-15 05:45:00|101.46|98.86|101.37|98.77|101.56|98.96|101.3|98.7|0
1626328200000|2021-07-15 05:50:00|101.4|98.8|101.36|98.76|101.49|98.89|101.3|98.7|0
1626328500000|2021-07-15 05:55:00|101.43|98.83|101.42|98.82|102.46|99.86|101.36|98.76|0
1626328800000|2021-07-15 06:00:00|101.3|98.7|101.11|98.51|101.3|98.7|100.92|98.32|0
1626329100000|2021-07-15 06:05:00|101.05|98.45|101.17|98.57|101.23|98.63|100.98|98.38|0
1626329400000|2021-07-15 06:10:00|101.23|98.63|101.29|98.69|101.36|98.76|101.17|98.57|0
1626329700000|2021-07-15 06:15:00|101.35|98.75|101.42|98.82|101.42|98.82|101.23|98.63|0
1626330000000|2021-07-15 06:20:00|101.39|98.79|101.41|98.81|101.48|98.88|101.35|98.75|0
1626330300000|2021-07-15 06:25:00|101.48|98.88|101.35|98.75|101.48|98.88|101.22|98.62|0
1626330600000|2021-07-15 06:30:00|101.41|98.81|101.35|98.75|101.47|98.87|101.22|98.62|0
1626330900000|2021-07-15 06:35:00|101.41|98.81|101.47|98.87|101.6|99|101.35|98.75|0
1626331200000|2021-07-15 06:40:00|101.41|98.81|101.59|98.99|101.59|98.99|101.41|98.81|0
1626331500000|2021-07-15 06:45:00|101.53|98.93|101.65|99.05|101.78|99.18|101.47|98.87|0
1626331800000|2021-07-15 06:50:00|101.72|99.12|101.78|99.18|101.88|99.28|101.65|99.05|0
1626332100000|2021-07-15 06:55:00|101.84|99.24|101.52|98.92|101.9|99.3|101.52|98.92|0
1626332400000|2021-07-15 07:00:00|101.4|98.8|102.2|99.6|102.46|99.86|100.64|98.04|0
1626332700000|2021-07-15 07:05:00|102.07|99.87|102.26|100.06|102.57|100.37|101.88|99.68|0
1626333000000|2021-07-15 07:10:00|102.32|100.12|101.62|99.42|102.35|100.15|101.43|99.23|0
1626333300000|2021-07-15 07:15:00|101.68|99.48|101.94|99.74|102.06|99.86|101.68|99.48|0
1626333600000|2021-07-15 07:20:00|101.93|99.73|103.52|101.32|103.52|101.32|101.87|99.67|0
1626333900000|2021-07-15 07:25:00|103.46|101.26|103.46|101.26|103.78|101.58|103.2|101|0
1626334200000|2021-07-15 07:30:00|103.52|101.32|103.58|101.38|104.42|102.22|103.52|101.32|0
1626334500000|2021-07-15 07:35:00|103.65|101.45|102.56|100.36|103.65|101.45|102.5|100.3|0
1626334800000|2021-07-15 07:40:00|102.62|100.42|102.3|100.1|102.88|100.68|102.3|100.1|0
1626335100000|2021-07-15 07:45:00|102.34|100.14|102.36|100.16|102.75|100.55|102.3|100.1|0
1626335400000|2021-07-15 07:50:00|102.3|100.1|102.55|100.35|102.78|100.58|102.11|99.91|0
1626335700000|2021-07-15 07:55:00|102.52|100.32|102.74|100.54|103|100.8|102.52|100.32|0
1626336000000|2021-07-15 08:00:00|102.71|100.51|102.04|99.84|103.38|101.18|102.04|99.84|0
1626336300000|2021-07-15 08:05:00|102.07|99.87|102.04|99.84|102.36|100.16|101.66|99.46|0
1626336600000|2021-07-15 08:10:00|102.1|99.9|101.34|99.14|102.1|99.9|100.97|98.77|0
1626336900000|2021-07-15 08:15:00|101.28|99.08|101.22|99.02|101.59|99.39|101.09|98.89|0
1626337200000|2021-07-15 08:20:00|101.15|98.95|100.71|98.51|101.22|99.02|100.71|98.51|0
1626337500000|2021-07-15 08:25:00|100.65|98.45|100.4|98.2|100.65|98.45|100.27|98.07|0
1626337800000|2021-07-15 08:30:00|100.34|98.14|100.83|98.63|100.9|98.7|100.34|98.14|0
1626338100000|2021-07-15 08:35:00|100.71|98.51|100.77|98.57|100.96|98.76|100.52|98.32|0
1626338400000|2021-07-15 08:40:00|100.83|98.63|100.58|98.38|100.89|98.69|100.33|98.13|0
1626338700000|2021-07-15 08:45:00|100.55|98.35|100.89|98.69|100.89|98.69|100.33|98.13|0
1626339000000|2021-07-15 08:50:00|100.95|98.75|100.95|98.75|101.33|99.13|100.89|98.69|0
1626339300000|2021-07-15 08:55:00|100.89|98.69|100.6|98.4|100.95|98.75|100.57|98.37|0
1626339600000|2021-07-15 09:00:00|100.63|98.43|100.95|98.75|100.95|98.75|100.63|98.43|0
1626339900000|2021-07-15 09:05:00|101.01|98.81|101.32|99.12|101.38|99.18|101.01|98.81|0
1626340200000|2021-07-15 09:10:00|101.38|99.18|101.51|99.31|101.73|99.53|101.32|99.12|0
1626340500000|2021-07-15 09:15:00|101.54|99.34|102.01|99.81|102.2|100|101.44|99.24|0
1626340800000|2021-07-15 09:20:00|101.95|99.75|102.13|99.93|102.13|99.93|101.82|99.62|0
1626341100000|2021-07-15 09:25:00|102.2|100|102.13|99.93|102.45|100.25|101.88|99.68|0
1626341400000|2021-07-15 09:30:00|102.19|99.99|102.06|99.86|102.26|100.06|102|99.8|0
1626341700000|2021-07-15 09:35:00|102|99.8|102|99.8|102.19|99.99|101.94|99.74|0
1626342000000|2021-07-15 09:40:00|102.03|99.83|102.25|100.05|102.25|100.05|101.87|99.67|0
1626342300000|2021-07-15 09:45:00|102.31|100.11|101.74|99.54|102.31|100.11|101.68|99.48|0
1626342600000|2021-07-15 09:50:00|101.71|99.51|101.87|99.67|102.03|99.83|101.71|99.51|0
1626342900000|2021-07-15 09:55:00|101.8|99.6|101.55|99.35|101.93|99.73|101.55|99.35|0
1626343200000|2021-07-15 10:00:00|101.61|99.41|101.93|99.73|101.93|99.73|101.42|99.22|0
1626343500000|2021-07-15 10:05:00|101.96|99.76|102.56|100.36|102.56|100.36|101.92|99.72|0
1626343800000|2021-07-15 10:10:00|102.53|100.33|103.13|100.93|103.29|101.09|102.37|100.17|0
1626344100000|2021-07-15 10:15:00|103.19|100.99|103.57|101.37|104.21|102.01|103.19|100.99|0
1626344400000|2021-07-15 10:20:00|103.64|101.44|103.19|100.99|103.86|101.66|103.19|100.99|0
1626344700000|2021-07-15 10:25:00|103.25|101.05|104.14|101.94|104.14|101.94|103.18|100.98|0
1626345000000|2021-07-15 10:30:00|104.21|102.01|104.92|102.72|104.98|102.78|104.21|102.01|0
1626345300000|2021-07-15 10:35:00|104.79|102.59|105.45|103.25|107.21|105.01|103.41|101.21|0
1626345600000|2021-07-15 10:40:00|105.38|103.18|105.16|102.96|105.7|103.5|105.16|102.96|0
1626345900000|2021-07-15 10:45:00|105.19|102.99|105.06|102.86|105.19|102.99|104.67|102.47|0
1626346200000|2021-07-15 10:50:00|104.99|102.79|105.7|103.5|105.7|103.5|104.8|102.6|0
1626346500000|2021-07-15 10:55:00|105.76|103.56|105.34|103.14|105.96|103.76|104.69|102.49|0
1626346800000|2021-07-15 11:00:00|105.21|103.01|105.79|103.59|105.86|103.66|104.86|102.66|0
1626347100000|2021-07-15 11:05:00|105.73|103.53|105.34|103.14|106.05|103.85|105.27|103.07|0
1626347400000|2021-07-15 11:10:00|105.27|103.07|105.4|103.2|105.85|103.65|105.21|103.01|0
1626347700000|2021-07-15 11:15:00|105.34|103.14|106.57|104.37|106.76|104.56|105.33|103.13|0
1626348000000|2021-07-15 11:20:00|106.7|104.5|107.22|105.02|107.28|105.08|106.44|104.24|0
1626348300000|2021-07-15 11:25:00|107.15|104.95|106.76|104.56|107.48|105.28|106.43|104.23|0
1626348600000|2021-07-15 11:30:00|106.69|104.49|106.3|104.1|106.95|104.75|106.3|104.1|0
1626348900000|2021-07-15 11:35:00|106.2|104|106.2|104|106.43|104.23|105.65|103.45|0
1626349200000|2021-07-15 11:40:00|106.23|104.03|105.45|103.25|106.36|104.16|105.39|103.19|0
1626349500000|2021-07-15 11:45:00|105.52|103.32|104.93|102.73|105.58|103.38|104.87|102.67|0
1626349800000|2021-07-15 11:50:00|104.87|102.67|104.93|102.73|104.93|102.73|104.48|102.28|0
1626350100000|2021-07-15 11:55:00|104.87|102.67|105.44|103.24|105.44|103.24|104.8|102.6|0
1626350400000|2021-07-15 12:00:00|105.38|103.18|105.57|103.37|105.64|103.44|105.25|103.05|0
1626350700000|2021-07-15 12:05:00|105.51|103.31|105.89|103.69|105.89|103.69|105.31|103.11|0
1626351000000|2021-07-15 12:10:00|105.96|103.76|106.02|103.82|106.61|104.41|105.5|103.3|0
1626351300000|2021-07-15 12:15:00|106.09|103.89|105.95|103.75|106.22|104.02|105.57|103.37|0
1626351600000|2021-07-15 12:20:00|105.82|103.62|105.3|103.1|106.08|103.88|105.24|103.04|0
1626351900000|2021-07-15 12:25:00|105.34|103.14|105.5|103.3|105.66|103.46|105.24|103.04|0
1626352200000|2021-07-15 12:30:00|105.46|103.26|105.11|102.91|105.75|103.55|104.85|102.65|0
1626352500000|2021-07-15 12:35:00|105.17|102.97|105.1|102.9|105.43|103.23|104.85|102.65|0
1626352800000|2021-07-15 12:40:00|105.17|102.97|104.84|102.64|105.17|102.97|104.46|102.26|0
1626353100000|2021-07-15 12:45:00|104.78|102.58|105.16|102.96|105.62|103.42|104.78|102.58|0
1626353400000|2021-07-15 12:50:00|105.1|102.9|105.48|103.28|105.81|103.61|105.03|102.83|0
1626353700000|2021-07-15 12:55:00|105.55|103.35|105.81|103.61|105.87|103.67|105.48|103.28|0
1626354000000|2021-07-15 13:00:00|105.87|103.67|105.93|103.73|105.93|103.73|105.54|103.34|0
1626354300000|2021-07-15 13:05:00|105.8|103.6|105.22|103.02|105.93|103.73|105.22|103.02|0
1626354600000|2021-07-15 13:10:00|105.28|103.08|105.15|102.95|105.28|103.08|104.96|102.76|0
1626354900000|2021-07-15 13:15:00|105.22|103.02|105.41|103.21|105.54|103.34|105.09|102.89|0
1626355200000|2021-07-15 13:20:00|105.34|103.14|105.67|103.47|105.8|103.6|105.28|103.08|0
1626355500000|2021-07-15 13:25:00|105.6|103.4|105.27|103.07|105.79|103.59|105.15|102.95|0
1626355800000|2021-07-15 13:30:00|105.4|103.2|105.92|103.72|106.25|104.05|104.24|102.04|0
1626356100000|2021-07-15 13:35:00|106.12|103.92|106.41|104.21|106.57|104.37|105.21|103.01|0
1626356400000|2021-07-15 13:40:00|106.5|104.3|106.37|104.17|107.42|105.22|105.85|103.65|0
1626356700000|2021-07-15 13:45:00|106.5|104.3|104.69|102.49|106.7|104.5|104.49|102.29|0
1626357000000|2021-07-15 13:50:00|104.88|102.68|105.78|103.58|105.91|103.71|104.36|102.16|0
1626357300000|2021-07-15 13:55:00|105.59|103.39|103.91|101.71|105.65|103.45|103.78|101.58|0
1626357600000|2021-07-15 14:00:00|103.85|101.65|103.72|101.52|104.17|101.97|103.53|101.33|0
1626357900000|2021-07-15 14:05:00|103.78|101.58|102.9|100.7|104.78|102.58|102.9|100.7|0
1626358200000|2021-07-15 14:10:00|102.96|100.76|102.83|100.63|103.28|101.08|102.71|100.51|0
1626358500000|2021-07-15 14:15:00|102.89|100.69|103.98|101.78|103.98|101.78|102.7|100.5|0
1626358800000|2021-07-15 14:20:00|103.91|101.71|103.66|101.46|104.3|102.1|103.34|101.14|0
1626359100000|2021-07-15 14:25:00|103.78|101.58|105.07|102.87|105.4|103.2|103.46|101.26|0
1626359400000|2021-07-15 14:30:00|105.01|102.81|104.04|101.84|105.01|102.81|103.65|101.45|0
1626359700000|2021-07-15 14:35:00|104.16|101.96|103.27|101.07|104.49|102.29|103.2|101|0
1626360000000|2021-07-15 14:40:00|103.33|101.13|105.32|103.12|105.32|103.12|103.33|101.13|0
1626360300000|2021-07-15 14:45:00|105.39|103.19|105.39|103.19|105.84|103.64|104.8|102.6|0
1626360600000|2021-07-15 14:50:00|105.32|103.12|104.41|102.21|106.04|103.84|104.16|101.96|0
1626360900000|2021-07-15 14:55:00|104.61|102.41|104.48|102.28|104.61|102.41|104.03|101.83|0
1626361200000|2021-07-15 15:00:00|104.54|102.34|105.9|103.7|105.97|103.77|104.22|102.02|0
1626361500000|2021-07-15 15:05:00|105.77|103.57|104.6|102.4|105.83|103.63|104.02|101.82|0
1626361800000|2021-07-15 15:10:00|104.66|102.46|104.15|101.95|105.25|103.05|103.95|101.75|0
1626362100000|2021-07-15 15:15:00|104.08|101.88|104.27|102.07|104.47|102.27|104.02|101.82|0
1626362400000|2021-07-15 15:20:00|104.34|102.14|103.89|101.69|104.53|102.33|103.89|101.69|0
1626362700000|2021-07-15 15:25:00|103.95|101.75|103.66|101.46|104.21|102.01|103.26|101.06|0
1626363000000|2021-07-15 15:30:00|103.59|101.39|103.08|100.88|103.59|101.39|103.01|100.81|0
1626363300000|2021-07-15 15:35:00|103.01|100.81|103.01|100.81|103.27|101.07|102.88|100.68|0
1626363600000|2021-07-15 15:40:00|103.14|100.94|103.14|100.94|103.27|101.07|102.82|100.62|0
1626363900000|2021-07-15 15:45:00|103.07|100.87|103.45|101.25|103.52|101.32|102.94|100.74|0
1626364200000|2021-07-15 15:50:00|103.52|101.32|103.71|101.51|103.77|101.57|103.39|101.19|0
1626364500000|2021-07-15 15:55:00|103.64|101.44|104.41|102.21|104.54|102.34|103.64|101.44|0
1626364800000|2021-07-15 16:00:00|104.35|102.15|105.25|103.05|105.32|103.12|104.35|102.15|0
1626365100000|2021-07-15 16:05:00|105.32|103.12|106.16|103.96|106.23|104.03|104.99|102.79|0
1626365400000|2021-07-15 16:10:00|106.2|104|105.31|103.11|106.23|104.03|105.12|102.92|0
1626365700000|2021-07-15 16:15:00|105.25|103.05|105.38|103.18|106.16|103.96|105.25|103.05|0
1626366000000|2021-07-15 16:20:00|105.44|103.24|104.92|102.72|105.57|103.37|104.92|102.72|0
1626366300000|2021-07-15 16:25:00|104.98|102.78|104.79|102.59|105.05|102.85|104.6|102.4|0
1626366600000|2021-07-15 16:30:00|104.72|102.52|103.91|101.71|104.92|102.72|103.34|101.14|0
1626366900000|2021-07-15 16:35:00|103.85|101.65|103.01|100.81|103.98|101.78|102.95|100.75|0
1626367200000|2021-07-15 16:40:00|103.08|100.88|102.82|100.62|103.2|101|102.75|100.55|0
1626367500000|2021-07-15 16:45:00|102.75|100.55|102.81|100.61|102.94|100.74|102.75|100.55|0
1626367800000|2021-07-15 16:50:00|102.88|100.68|103|100.8|103.04|100.84|102.62|100.42|0
1626368100000|2021-07-15 16:55:00|102.94|100.74|103.52|101.32|103.52|101.32|102.94|100.74|0
1626368400000|2021-07-15 17:00:00|103.58|101.38|104.29|102.09|104.42|102.22|103.52|101.32|0
1626368700000|2021-07-15 17:05:00|104.23|102.03|104.29|102.09|104.48|102.28|104.16|101.96|0
1626369000000|2021-07-15 17:10:00|104.35|102.15|105.59|103.39|105.59|103.39|104.22|102.02|0
1626369300000|2021-07-15 17:15:00|105.39|103.19|105.72|103.52|105.72|103.52|104.48|102.28|0
1626369600000|2021-07-15 17:20:00|105.78|103.58|105.39|103.19|105.78|103.58|105.06|102.86|0
1626369900000|2021-07-15 17:25:00|105.52|103.32|105.32|103.12|105.52|103.32|105|102.8|0
1626370200000|2021-07-15 17:30:00|105.39|103.19|106.57|104.37|106.73|104.53|105.39|103.19|0
1626370500000|2021-07-15 17:35:00|106.6|104.4|107.03|104.83|107.16|104.96|106.24|104.04|0
1626370800000|2021-07-15 17:40:00|106.96|104.76|107.16|104.96|107.36|105.16|106.3|104.1|0
1626371100000|2021-07-15 17:45:00|107.22|105.02|108.17|105.97|108.89|106.69|104.67|102.47|0
1626371400000|2021-07-15 17:50:00|108.23|106.03|109.1|106.9|109.1|106.9|107.83|105.63|0
1626371700000|2021-07-15 17:55:00|109.23|107.03|109.56|107.36|109.77|107.57|109.16|106.96|0
1626372000000|2021-07-15 18:00:00|109.63|107.43|108.89|106.69|109.7|107.5|108.43|106.23|0
1626372300000|2021-07-15 18:05:00|108.96|106.76|108.09|105.89|108.96|106.76|107.89|105.69|0
1626372600000|2021-07-15 18:10:00|108.16|105.96|108.02|105.82|108.56|106.36|107.82|105.62|0
1626372900000|2021-07-15 18:15:00|108.09|105.89|107.16|104.96|108.35|106.15|107.16|104.96|0
1626373200000|2021-07-15 18:20:00|107.1|104.9|106.76|104.56|107.16|104.96|106.76|104.56|0
1626373500000|2021-07-15 18:25:00|106.83|104.63|106.5|104.3|106.96|104.76|106.3|104.1|0
1626373800000|2021-07-15 18:30:00|106.57|104.37|106.96|104.76|107.02|104.82|106.5|104.3|0
1626374100000|2021-07-15 18:35:00|107.02|104.82|107.48|105.28|107.55|105.35|106.93|104.73|0
1626374400000|2021-07-15 18:40:00|107.42|105.22|107.55|105.35|107.88|105.68|107.35|105.15|0
1626374700000|2021-07-15 18:45:00|107.61|105.41|106.69|104.49|108.34|106.14|106.62|104.42|0
1626375000000|2021-07-15 18:50:00|106.75|104.55|106.49|104.29|106.88|104.68|106.49|104.29|0
1626375300000|2021-07-15 18:55:00|106.55|104.35|105.83|103.63|106.55|104.35|105.83|103.63|0
1626375600000|2021-07-15 19:00:00|105.8|103.6|104.33|102.13|105.8|103.6|103.94|101.74|0
1626375900000|2021-07-15 19:05:00|104.26|102.06|104.26|102.06|104.58|102.38|104|101.8|0
1626376200000|2021-07-15 19:10:00|104.32|102.12|104.78|102.58|104.91|102.71|104.29|102.09|0
1626376500000|2021-07-15 19:15:00|104.65|102.45|104.45|102.25|104.9|102.7|104.35|102.15|0
1626376800000|2021-07-15 19:20:00|104.51|102.31|104.45|102.25|104.9|102.7|104.06|101.86|0
1626377100000|2021-07-15 19:25:00|104.51|102.31|104.06|101.86|104.51|102.31|103.86|101.66|0
1626377400000|2021-07-15 19:30:00|103.99|101.79|102.66|100.46|105.21|103.01|102.47|100.27|0
1626377700000|2021-07-15 19:35:00|102.53|100.33|103.56|101.36|103.56|101.36|102.21|100.01|0
1626378000000|2021-07-15 19:40:00|103.49|101.29|104.14|101.94|104.27|102.07|103.3|101.1|0
1626378300000|2021-07-15 19:45:00|104.08|101.88|104.08|101.88|104.14|101.94|103.53|101.33|0
1626378600000|2021-07-15 19:50:00|104.01|101.81|103.3|101.1|104.01|101.81|103.17|100.97|0
1626378900000|2021-07-15 19:55:00|103.36|101.16|103.17|100.97|103.59|101.39|103.04|100.84|0
1626379200000|2021-07-15 20:00:00|103.04|100.84|103.36|101.16|103.36|101.16|102.53|100.33|0
1626379500000|2021-07-15 20:05:00|103.55|101.35|104.13|101.93|104.13|101.93|103.55|101.35|0
1626379800000|2021-07-15 20:10:00|103.94|101.74|104.07|101.87|104.07|101.87|103.74|101.54|0
1626380100000|2021-07-15 20:15:00|104.27|101.67|104.26|101.66|104.46|101.86|104.2|101.6|0
1626380400000|2021-07-15 20:20:00|104.3|101.7|104.33|101.73|104.33|101.73|104.13|101.53|0
1626380700000|2021-07-15 20:25:00|104.36|101.76|104.26|101.66|104.39|101.79|104.26|101.66|0
1626381000000|2021-07-15 20:30:00|104.32|101.72|104.26|101.66|104.32|101.72|104.26|101.66|0
1626381300000|2021-07-15 20:35:00|104.32|101.72|104.25|101.65|104.32|101.72|104.25|101.65|0
1626381600000|2021-07-15 20:40:00|104.19|101.59|104.19|101.59|104.19|101.59|104.16|101.56|0
1626381900000|2021-07-15 20:45:00|104.25|101.65|104.51|101.91|104.51|101.91|104.25|101.65|0
1626382200000|2021-07-15 20:50:00|104.44|101.84|104.25|101.65|104.51|101.91|104.25|101.65|0
1626382500000|2021-07-15 20:55:00|104.31|101.71|104.24|101.64|104.31|101.71|104.21|101.61|0
1626382800000|2021-07-15 21:00:00|104.08|101.48|104.04|101.44|104.08|101.48|104.04|101.44|0
1626383100000|2021-07-15 21:05:00|104.01|101.41|104.12|101.52|104.12|101.52|104.01|101.41|0
1626383400000|2021-07-15 21:10:00|104.08|101.48|104.29|101.69|104.34|101.74|104.07|101.47|0
1626383700000|2021-07-15 21:15:00|104.27|101.67|104.28|101.68|104.28|101.68|104.27|101.67|0
1626384000000|2021-07-15 21:20:00|104.29|101.69|104.32|101.72|104.42|101.82|104.27|101.67|0
1626384300000|2021-07-15 21:25:00|104.31|101.71|104.29|101.69|104.31|101.71|104.21|101.61|0
1626384600000|2021-07-15 21:30:00|104.44|101.84|104.48|101.88|104.53|101.93|104.35|101.75|0
1626384900000|2021-07-15 21:35:00|104.47|101.87|104.34|101.74|104.47|101.87|104.28|101.68|0
1626385200000|2021-07-15 21:40:00|104.36|101.76|104.32|101.72|104.51|101.91|104.26|101.66|0
1626385500000|2021-07-15 21:45:00|104.29|101.69|104.35|101.75|104.35|101.75|104.29|101.69|0
1626385800000|2021-07-15 21:50:00|104.34|101.74|104.34|101.74|104.37|101.77|104.32|101.72|0
1626386100000|2021-07-15 21:55:00|104.38|101.78|104.32|101.72|104.38|101.78|104.32|101.72|0
1626386400000|2021-07-15 22:00:00|104.19|101.59|104.22|101.62|104.61|102.01|104.12|101.52|0
1626386700000|2021-07-15 22:05:00|104.15|101.55|104.41|101.81|104.47|101.87|104.15|101.55|0
1626387000000|2021-07-15 22:10:00|104.34|101.74|104.54|101.94|104.54|101.94|104.28|101.68|0
1626387300000|2021-07-15 22:15:00|104.47|101.87|104.66|102.06|104.66|102.06|104.41|101.81|0
1626387600000|2021-07-15 22:20:00|104.6|102|104.73|102.13|104.73|102.13|104.53|101.93|0
1626387900000|2021-07-15 22:25:00|104.79|102.19|104.79|102.19|104.92|102.32|104.79|102.19|0
1626388200000|2021-07-15 22:30:00|104.82|102.22|104.66|102.06|104.82|102.22|104.66|102.06|0
1626388500000|2021-07-15 22:35:00|104.72|102.12|104.66|102.06|104.72|102.12|104.66|102.06|0
1626388800000|2021-07-15 22:40:00|104.65|102.05|104.69|102.09|104.72|102.12|104.65|102.05|0
1626389100000|2021-07-15 22:45:00|104.65|102.05|104.52|101.92|104.65|102.05|104.46|101.86|0
1626389400000|2021-07-15 22:50:00|104.59|101.99|104.45|101.85|104.59|101.99|104.32|101.72|0
1626389700000|2021-07-15 22:55:00|104.52|101.92|104.39|101.79|104.52|101.92|104.32|101.72|0
1626390000000|2021-07-15 23:00:00|104.32|101.72|104.32|101.72|104.39|101.79|104.19|101.59|0
1626390300000|2021-07-15 23:05:00|104.25|101.65|104.45|101.85|104.45|101.85|104.12|101.52|0
1626390600000|2021-07-15 23:10:00|104.42|101.82|104.25|101.65|104.42|101.82|104.25|101.65|0
1626390900000|2021-07-15 23:15:00|104.19|101.59|104.25|101.65|104.31|101.71|104.12|101.52|0
1626391200000|2021-07-15 23:20:00|104.22|101.62|104.12|101.52|104.25|101.65|104.12|101.52|0
1626391500000|2021-07-15 23:25:00|104.09|101.49|104.24|101.64|104.24|101.64|104.05|101.45|0
1626391800000|2021-07-15 23:30:00|104.31|101.71|104.57|101.97|104.57|101.97|104.31|101.71|0
1626392100000|2021-07-15 23:35:00|104.5|101.9|104.69|102.09|104.82|102.22|104.44|101.84|0
1626392400000|2021-07-15 23:40:00|104.76|102.16|105.28|102.68|105.28|102.68|104.63|102.03|0
1626392700000|2021-07-15 23:45:00|105.08|102.48|105.15|102.55|105.15|102.55|104.95|102.35|0
1626393000000|2021-07-15 23:50:00|105.11|102.51|105.34|102.74|105.4|102.8|105.08|102.48|0
1626393300000|2021-07-15 23:55:00|105.4|102.8|105.27|102.67|105.54|102.94|105.21|102.61|0
1626393600000|2021-07-16 00:00:00|105.4|102.8|105.6|103|105.73|103.13|105.34|102.74|0
1626393900000|2021-07-16 00:05:00|105.66|103.06|106.05|103.45|106.12|103.52|105.6|103|0
1626394200000|2021-07-16 00:10:00|105.99|103.39|104.87|102.27|105.99|103.39|104.81|102.21|0
1626394500000|2021-07-16 00:15:00|104.81|102.21|105.07|102.47|105.13|102.53|104.74|102.14|0
1626394800000|2021-07-16 00:20:00|105.13|102.53|104.22|101.62|105.33|102.73|104.15|101.55|0
1626395100000|2021-07-16 00:25:00|104.28|101.68|104.48|101.88|104.67|102.07|104.28|101.68|0
1626395400000|2021-07-16 00:30:00|104.54|101.94|104.67|102.07|104.8|102.2|104.41|101.81|0
1626395700000|2021-07-16 00:35:00|104.7|102.1|104.73|102.13|104.8|102.2|104.64|102.04|0
1626396000000|2021-07-16 00:40:00|104.8|102.2|105.51|102.91|105.64|103.04|104.8|102.2|0
1626396300000|2021-07-16 00:45:00|105.58|102.98|105.38|102.78|105.64|103.04|105.38|102.78|0
1626396600000|2021-07-16 00:50:00|105.45|102.85|105.18|102.58|105.45|102.85|105.12|102.52|0
1626396900000|2021-07-16 00:55:00|105.25|102.65|105.97|103.37|105.97|103.37|105.25|102.65|0
1626397200000|2021-07-16 01:00:00|106.03|103.43|106.23|103.63|106.49|103.89|106|103.4|0
1626397500000|2021-07-16 01:05:00|106.29|103.69|105.96|103.36|106.56|103.96|105.9|103.3|0
1626397800000|2021-07-16 01:10:00|105.93|103.33|106.02|103.42|106.02|103.42|105.7|103.1|0
1626398100000|2021-07-16 01:15:00|105.96|103.36|105.56|102.96|106.02|103.42|105.5|102.9|0
1626398400000|2021-07-16 01:20:00|105.5|102.9|105.76|103.16|105.89|103.29|105.5|102.9|0
1626398700000|2021-07-16 01:25:00|105.69|103.09|105.36|102.76|105.82|103.22|105.3|102.7|0
1626399000000|2021-07-16 01:30:00|105.3|102.7|105.29|102.69|105.43|102.83|104.97|102.37|0
1626399300000|2021-07-16 01:35:00|105.23|102.63|105.49|102.89|105.56|102.96|105.23|102.63|0
1626399600000|2021-07-16 01:40:00|105.46|102.86|105.42|102.82|105.62|103.02|105.39|102.79|0
1626399900000|2021-07-16 01:45:00|105.39|102.79|105.42|102.82|105.68|103.08|105.35|102.75|0
1626400200000|2021-07-16 01:50:00|105.39|102.79|105.55|102.95|105.61|103.01|105.22|102.62|0
1626400500000|2021-07-16 01:55:00|105.61|103.01|105.74|103.14|105.81|103.21|105.55|102.95|0
1626400800000|2021-07-16 02:00:00|105.68|103.08|105.54|102.94|105.87|103.27|105.54|102.94|0
1626401100000|2021-07-16 02:05:00|105.51|102.91|105.41|102.81|105.54|102.94|105.21|102.61|0
1626401400000|2021-07-16 02:10:00|105.34|102.74|105.15|102.55|105.57|102.97|105.15|102.55|0
1626401700000|2021-07-16 02:15:00|105.21|102.61|105.27|102.67|105.41|102.81|105.08|102.48|0
1626402000000|2021-07-16 02:20:00|105.34|102.74|105.27|102.67|105.34|102.74|105.21|102.61|0
1626402300000|2021-07-16 02:25:00|105.34|102.74|105.66|103.06|105.66|103.06|105.27|102.67|0
1626402600000|2021-07-16 02:30:00|105.63|103.03|105.46|102.86|105.63|103.03|105.4|102.8|0
1626402900000|2021-07-16 02:35:00|105.4|102.8|105.33|102.73|105.46|102.86|105.27|102.67|0
1626403200000|2021-07-16 02:40:00|105.27|102.67|105.2|102.6|105.4|102.8|105.2|102.6|0
1626403500000|2021-07-16 02:45:00|105.13|102.53|105.26|102.66|105.26|102.66|105.13|102.53|0
1626403800000|2021-07-16 02:50:00|105.33|102.73|105.13|102.53|105.33|102.73|105.13|102.53|0
1626404100000|2021-07-16 02:55:00|105.19|102.59|104.93|102.33|105.32|102.72|104.93|102.33|0
1626404400000|2021-07-16 03:00:00|104.87|102.27|104.8|102.2|104.87|102.27|104.47|101.87|0
1626404700000|2021-07-16 03:05:00|104.73|102.13|104.6|102|104.8|102.2|104.6|102|0
1626405000000|2021-07-16 03:10:00|104.63|102.03|104.6|102|104.67|102.07|104.4|101.8|0
1626405300000|2021-07-16 03:15:00|104.53|101.93|104.6|102|104.73|102.13|104.53|101.93|0
1626405600000|2021-07-16 03:20:00|104.53|101.93|104.46|101.86|104.59|101.99|104.46|101.86|0
1626405900000|2021-07-16 03:25:00|104.43|101.83|104.01|101.41|104.46|101.86|104.01|101.41|0
1626406200000|2021-07-16 03:30:00|103.98|101.38|103.36|100.76|103.98|101.38|103.1|100.5|0
1626406500000|2021-07-16 03:35:00|103.29|100.69|102.97|100.37|103.36|100.76|102.94|100.34|0
1626406800000|2021-07-16 03:40:00|103|100.4|103.29|100.69|103.29|100.69|102.97|100.37|0
1626407100000|2021-07-16 03:45:00|103.23|100.63|103.29|100.69|103.35|100.75|103.03|100.43|0
1626407400000|2021-07-16 03:50:00|103.32|100.72|103.54|100.94|103.61|101.01|103.29|100.69|0
1626407700000|2021-07-16 03:55:00|103.48|100.88|103.32|100.72|103.48|100.88|103.28|100.68|0
1626408000000|2021-07-16 04:00:00|103.35|100.75|103.15|100.55|103.35|100.75|103.15|100.55|0
1626408300000|2021-07-16 04:05:00|103.28|100.68|103.47|100.87|103.54|100.94|103.28|100.68|0
1626408600000|2021-07-16 04:10:00|103.41|100.81|103.41|100.81|103.54|100.94|103.41|100.81|0
1626408900000|2021-07-16 04:15:00|103.34|100.74|103.4|100.8|103.47|100.87|103.28|100.68|0
1626409200000|2021-07-16 04:20:00|103.47|100.87|103.4|100.8|103.53|100.93|103.34|100.74|0
1626409500000|2021-07-16 04:25:00|103.47|100.87|103.46|100.86|103.59|100.99|103.46|100.86|0
1626409800000|2021-07-16 04:30:00|103.4|100.8|103.27|100.67|103.4|100.8|103.2|100.6|0
1626410100000|2021-07-16 04:35:00|103.2|100.6|103.2|100.6|103.27|100.67|103.07|100.47|0
1626410400000|2021-07-16 04:40:00|103.24|100.64|103.2|100.6|103.33|100.73|103.14|100.54|0
1626410700000|2021-07-16 04:45:00|103.26|100.66|103|100.4|103.26|100.66|102.94|100.34|0
1626411000000|2021-07-16 04:50:00|103.07|100.47|103.2|100.6|103.26|100.66|103.07|100.47|0
1626411300000|2021-07-16 04:55:00|103.13|100.53|103.06|100.46|103.13|100.53|103|100.4|0
1626411600000|2021-07-16 05:00:00|103|100.4|102.81|100.21|103|100.4|102.61|100.01|0
1626411900000|2021-07-16 05:05:00|102.74|100.14|102.87|100.27|102.87|100.27|102.68|100.08|0
1626412200000|2021-07-16 05:10:00|102.8|100.2|102.87|100.27|102.93|100.33|102.74|100.14|0
1626412500000|2021-07-16 05:15:00|102.8|100.2|102.73|100.13|102.86|100.26|102.73|100.13|0
1626412800000|2021-07-16 05:20:00|102.67|100.07|102.86|100.26|102.93|100.33|102.67|100.07|0
1626413100000|2021-07-16 05:25:00|102.92|100.32|102.79|100.19|102.92|100.32|102.67|100.07|0
1626413400000|2021-07-16 05:30:00|102.73|100.13|102.66|100.06|102.73|100.13|102.6|100|0
1626413700000|2021-07-16 05:35:00|102.6|100|102.73|100.13|102.85|100.25|102.6|100|0
1626414000000|2021-07-16 05:40:00|102.79|100.19|102.85|100.25|102.85|100.25|102.72|100.12|0
1626414300000|2021-07-16 05:45:00|102.92|100.32|103.3|100.7|103.3|100.7|102.91|100.31|0
1626414600000|2021-07-16 05:50:00|103.23|100.63|103.1|100.5|103.23|100.63|102.98|100.38|0
1626414900000|2021-07-16 05:55:00|103.14|100.54|103.42|100.82|103.55|100.95|102.98|100.38|0
1626415200000|2021-07-16 06:00:00|103.49|100.89|104.26|101.66|104.26|101.66|103.42|100.82|0
1626415500000|2021-07-16 06:05:00|104.33|101.73|104.39|101.79|104.55|101.95|104.07|101.47|0
1626415800000|2021-07-16 06:10:00|104.26|101.66|103.8|101.2|104.32|101.72|103.74|101.14|0
1626416100000|2021-07-16 06:15:00|103.74|101.14|103.67|101.07|103.87|101.27|103.54|100.94|0
1626416400000|2021-07-16 06:20:00|103.61|101.01|103.16|100.56|103.61|101.01|103.03|100.43|0
1626416700000|2021-07-16 06:25:00|103.12|100.52|102.83|100.23|103.12|100.52|102.7|100.1|0
1626417000000|2021-07-16 06:30:00|102.77|100.17|103.12|100.52|103.15|100.55|102.7|100.1|0
1626417300000|2021-07-16 06:35:00|103.15|100.55|103.21|100.61|103.21|100.61|103.02|100.42|0
1626417600000|2021-07-16 06:40:00|103.25|100.65|102.89|100.29|103.28|100.68|102.89|100.29|0
1626417900000|2021-07-16 06:45:00|102.95|100.35|102.95|100.35|103.08|100.48|102.82|100.22|0
1626418200000|2021-07-16 06:50:00|102.92|100.32|102.56|99.96|103.14|100.54|102.56|99.96|0
1626418500000|2021-07-16 06:55:00|102.63|100.03|102.75|100.15|102.75|100.15|102.44|99.84|0
1626418800000|2021-07-16 07:00:00|102.69|100.09|103.4|100.8|103.4|100.8|102.18|99.58|0
1626419100000|2021-07-16 07:05:00|103.36|101.16|103|100.8|103.52|101.32|102.65|100.45|0
1626419400000|2021-07-16 07:10:00|102.94|100.74|102.23|100.03|103.13|100.93|101.98|99.78|0
1626419700000|2021-07-16 07:15:00|102.11|99.91|102.74|100.54|102.74|100.54|101.92|99.72|0
1626420000000|2021-07-16 07:20:00|102.68|100.48|102.49|100.29|102.74|100.54|102.23|100.03|0
1626420300000|2021-07-16 07:25:00|102.55|100.35|102.93|100.73|102.93|100.73|102.36|100.16|0
1626420600000|2021-07-16 07:30:00|102.87|100.67|102.61|100.41|103.06|100.86|102.61|100.41|0
1626420900000|2021-07-16 07:35:00|102.67|100.47|102.54|100.34|102.99|100.79|102.54|100.34|0
1626421200000|2021-07-16 07:40:00|102.58|100.38|102.8|100.6|102.86|100.66|102.41|100.21|0
1626421500000|2021-07-16 07:45:00|102.86|100.66|102.73|100.53|103.05|100.85|102.64|100.44|0
1626421800000|2021-07-16 07:50:00|102.79|100.59|102.92|100.72|103.05|100.85|102.73|100.53|0
1626422100000|2021-07-16 07:55:00|102.95|100.75|102.53|100.33|102.95|100.75|102.34|100.14|0
1626422400000|2021-07-16 08:00:00|102.63|100.43|102.92|100.72|103.11|100.91|102.41|100.21|0
1626422700000|2021-07-16 08:05:00|102.85|100.65|103.62|101.42|103.69|101.49|102.72|100.52|0
1626423000000|2021-07-16 08:10:00|103.69|101.49|103.23|101.03|103.75|101.55|103.11|100.91|0
1626423300000|2021-07-16 08:15:00|103.17|100.97|103.04|100.84|103.36|101.16|102.91|100.71|0
1626423600000|2021-07-16 08:20:00|103.07|100.87|103.55|101.35|103.84|101.64|103.04|100.84|0
1626423900000|2021-07-16 08:25:00|103.52|101.32|103.36|101.16|103.71|101.51|103.16|100.96|0
1626424200000|2021-07-16 08:30:00|103.39|101.19|102.77|100.57|103.48|101.28|102.77|100.57|0
1626424500000|2021-07-16 08:35:00|102.84|100.64|102.96|100.76|103.09|100.89|102.71|100.51|0
1626424800000|2021-07-16 08:40:00|103.03|100.83|102.77|100.57|103.03|100.83|102.77|100.57|0
1626425100000|2021-07-16 08:45:00|102.71|100.51|102.32|100.12|102.77|100.57|102.32|100.12|0
1626425400000|2021-07-16 08:50:00|102.26|100.06|102.32|100.12|102.48|100.28|102.19|99.99|0
1626425700000|2021-07-16 08:55:00|102.25|100.05|102|99.8|102.25|100.05|101.93|99.73|0
1626426000000|2021-07-16 09:00:00|102.06|99.86|102.12|99.92|102.51|100.31|102|99.8|0
1626426300000|2021-07-16 09:05:00|102.06|99.86|101.58|99.38|102.12|99.92|101.36|99.16|0
1626426600000|2021-07-16 09:10:00|101.61|99.41|101.16|98.96|101.67|99.47|101.1|98.9|0
1626426900000|2021-07-16 09:15:00|101.1|98.9|101.67|99.47|101.73|99.53|101.1|98.9|0
1626427200000|2021-07-16 09:20:00|101.7|99.5|101.48|99.28|101.8|99.6|101.35|99.15|0
1626427500000|2021-07-16 09:25:00|101.41|99.21|101.86|99.66|101.86|99.66|101.41|99.21|0
1626427800000|2021-07-16 09:30:00|101.79|99.59|101.85|99.65|101.98|99.78|101.73|99.53|0
1626428100000|2021-07-16 09:35:00|101.92|99.72|101.6|99.4|101.92|99.72|101.53|99.33|0
1626428400000|2021-07-16 09:40:00|101.66|99.46|101.72|99.52|101.85|99.65|101.41|99.21|0
1626428700000|2021-07-16 09:45:00|101.76|99.56|101.78|99.58|101.91|99.71|101.59|99.39|0
1626429000000|2021-07-16 09:50:00|101.72|99.52|101.91|99.71|101.91|99.71|101.4|99.2|0
1626429300000|2021-07-16 09:55:00|101.97|99.77|101.4|99.2|102.23|100.03|101.4|99.2|0
1626429600000|2021-07-16 10:00:00|101.43|99.23|101.46|99.26|101.65|99.45|101.08|98.88|0
1626429900000|2021-07-16 10:05:00|101.49|99.29|101.84|99.64|101.9|99.7|101.24|99.04|0
1626430200000|2021-07-16 10:10:00|101.9|99.7|102.06|99.86|102.84|100.64|101.8|99.6|0
1626430500000|2021-07-16 10:15:00|101.99|99.79|102.44|100.24|102.69|100.49|101.99|99.79|0
1626430800000|2021-07-16 10:20:00|102.5|100.3|102.37|100.17|102.76|100.56|102.24|100.04|0
1626431100000|2021-07-16 10:25:00|102.43|100.23|102.24|100.04|102.56|100.36|102.05|99.85|0
1626431400000|2021-07-16 10:30:00|102.3|100.1|102.17|99.97|102.37|100.17|102.02|99.82|0
1626431700000|2021-07-16 10:35:00|102.05|99.85|102.04|99.84|102.3|100.1|102.04|99.84|0
1626432000000|2021-07-16 10:40:00|102.11|99.91|101.41|99.21|102.17|99.97|101.41|99.21|0
1626432300000|2021-07-16 10:45:00|101.47|99.27|101.47|99.27|101.53|99.33|101.15|98.95|0
1626432600000|2021-07-16 10:50:00|101.4|99.2|101.4|99.2|101.53|99.33|101.21|99.01|0
1626432900000|2021-07-16 10:55:00|101.46|99.26|101.15|98.95|101.53|99.33|101.08|98.88|0
1626433200000|2021-07-16 11:00:00|101.02|98.82|100.95|98.75|101.08|98.88|100.89|98.69|0
1626433500000|2021-07-16 11:05:00|100.89|98.69|101.11|98.91|101.14|98.94|100.82|98.62|0
1626433800000|2021-07-16 11:10:00|101.14|98.94|101.2|99|101.46|99.26|101.01|98.81|0
1626434100000|2021-07-16 11:15:00|101.27|99.07|101.07|98.87|101.27|99.07|100.88|98.68|0
1626434400000|2021-07-16 11:20:00|101.01|98.81|101.07|98.87|101.26|99.06|100.92|98.72|0
1626434700000|2021-07-16 11:25:00|101.01|98.81|101.26|99.06|101.32|99.12|101.01|98.81|0
1626435000000|2021-07-16 11:30:00|101.32|99.12|101.26|99.06|101.51|99.31|101.07|98.87|0
1626435300000|2021-07-16 11:35:00|101.32|99.12|101.57|99.37|101.57|99.37|101|98.8|0
1626435600000|2021-07-16 11:40:00|101.6|99.4|101.25|99.05|101.64|99.44|101.19|98.99|0
1626435900000|2021-07-16 11:45:00|101.32|99.12|101.25|99.05|101.51|99.31|101.19|98.99|0
1626436200000|2021-07-16 11:50:00|101.19|98.99|101.18|98.98|101.31|99.11|101.06|98.86|0
1626436500000|2021-07-16 11:55:00|101.12|98.92|101.06|98.86|101.18|98.98|101.06|98.86|0
1626436800000|2021-07-16 12:00:00|100.99|98.79|100.8|98.6|101.12|98.92|100.8|98.6|0
1626437100000|2021-07-16 12:05:00|100.86|98.66|100.99|98.79|101.12|98.92|100.8|98.6|0
1626437400000|2021-07-16 12:10:00|100.92|98.72|100.54|98.34|100.92|98.72|100.54|98.34|0
1626437700000|2021-07-16 12:15:00|100.61|98.41|100.41|98.21|100.61|98.41|100.1|97.9|0
1626438000000|2021-07-16 12:20:00|100.35|98.15|100.29|98.09|100.41|98.21|100.16|97.96|0
1626438300000|2021-07-16 12:25:00|100.22|98.02|100.41|98.21|100.41|98.21|100.03|97.83|0
1626438600000|2021-07-16 12:30:00|100.35|98.15|100.33|98.13|101.17|98.97|99.3|97.1|0
1626438900000|2021-07-16 12:35:00|100.39|98.19|99.82|97.62|100.39|98.19|99.7|97.5|0
1626439200000|2021-07-16 12:40:00|99.76|97.56|99.57|97.37|99.82|97.62|99.57|97.37|0
1626439500000|2021-07-16 12:45:00|99.63|97.43|99.63|97.43|99.69|97.49|99.57|97.37|0
1626439800000|2021-07-16 12:50:00|99.69|97.49|99.63|97.43|99.69|97.49|99.57|97.37|0
1626440100000|2021-07-16 12:55:00|99.69|97.49|98.79|96.59|99.81|97.61|98.79|96.59|0
1626440400000|2021-07-16 13:00:00|98.73|96.53|98.54|96.34|98.73|96.53|98.48|96.28|0
1626440700000|2021-07-16 13:05:00|98.6|96.4|98.6|96.4|98.76|96.56|98.6|96.4|0
1626441000000|2021-07-16 13:10:00|98.66|96.46|98.54|96.34|98.91|96.71|98.54|96.34|0
1626441300000|2021-07-16 13:15:00|98.48|96.28|97.98|95.78|98.48|96.28|97.91|95.71|0
1626441600000|2021-07-16 13:20:00|98.04|95.84|97.97|95.77|98.22|96.02|97.85|95.65|0
1626441900000|2021-07-16 13:25:00|97.91|95.71|98.28|96.08|98.34|96.14|97.73|95.53|0
1626442200000|2021-07-16 13:30:00|98.41|96.21|98.59|96.39|98.91|96.71|98.34|96.14|0
1626442500000|2021-07-16 13:35:00|98.53|96.33|99.09|96.89|99.22|97.02|98.47|96.27|0
1626442800000|2021-07-16 13:40:00|99.15|96.95|100.22|98.02|100.28|98.08|99.09|96.89|0
1626443100000|2021-07-16 13:45:00|100.28|98.08|100.47|98.27|100.79|98.59|99.59|97.39|0
1626443400000|2021-07-16 13:50:00|100.41|98.21|100.66|98.46|101.1|98.9|100.41|98.21|0
1626443700000|2021-07-16 13:55:00|100.6|98.4|100.4|98.2|100.91|98.71|100.34|98.14|0
1626444000000|2021-07-16 14:00:00|100.37|98.17|101.16|98.96|101.55|99.35|100.21|98.01|0
1626444300000|2021-07-16 14:05:00|101.04|98.84|101.54|99.34|101.74|99.54|100.97|98.77|0
1626444600000|2021-07-16 14:10:00|101.67|99.47|103.08|100.88|103.47|101.27|101.48|99.28|0
1626444900000|2021-07-16 14:15:00|103.21|101.01|103.88|101.68|104.24|102.04|100.99|98.79|0
1626445200000|2021-07-16 14:20:00|103.95|101.75|106.1|103.9|106.3|104.1|103.82|101.62|0
1626445500000|2021-07-16 14:25:00|105.97|103.77|106.52|104.32|106.89|104.69|105.2|103|0
1626445800000|2021-07-16 14:30:00|106.71|104.51|105.53|103.33|106.71|104.51|104.94|102.74|0
1626446100000|2021-07-16 14:35:00|105.72|103.52|105.33|103.13|106.58|104.38|105.2|103|0
1626446400000|2021-07-16 14:40:00|105.39|103.19|106.18|103.98|106.48|104.28|105.39|103.19|0
1626446700000|2021-07-16 14:45:00|106.11|103.91|105.72|103.52|106.51|104.31|105.59|103.39|0
1626447000000|2021-07-16 14:50:00|105.65|103.45|104.67|102.47|105.65|103.45|104.41|102.21|0
1626447300000|2021-07-16 14:55:00|104.54|102.34|105.19|102.99|105.65|103.45|104.27|102.07|0
1626447600000|2021-07-16 15:00:00|105.12|102.92|106.5|104.3|106.5|104.3|104.79|102.59|0
1626447900000|2021-07-16 15:05:00|106.4|104.2|106.17|103.97|107.16|104.96|105.58|103.38|0
1626448200000|2021-07-16 15:10:00|106.3|104.1|106.53|104.33|106.63|104.43|105.64|103.44|0
1626448500000|2021-07-16 15:15:00|106.43|104.23|106.29|104.09|107.42|105.22|105.97|103.77|0
1626448800000|2021-07-16 15:20:00|106.36|104.16|106.42|104.22|106.49|104.29|105.63|103.43|0
1626449100000|2021-07-16 15:25:00|106.49|104.29|107.02|104.82|107.02|104.82|105.9|103.7|0
1626449400000|2021-07-16 15:30:00|107.08|104.88|105.56|103.36|107.08|104.88|105.56|103.36|0
1626449700000|2021-07-16 15:35:00|105.63|103.43|105.56|103.36|106.02|103.82|105.23|103.03|0
1626450000000|2021-07-16 15:40:00|105.5|103.3|106.32|104.12|106.35|104.15|105.43|103.23|0
1626450300000|2021-07-16 15:45:00|106.22|104.02|106.55|104.35|107.14|104.94|106.02|103.82|0
1626450600000|2021-07-16 15:50:00|106.48|104.28|105.42|103.22|106.68|104.48|105.42|103.22|0
1626450900000|2021-07-16 15:55:00|105.49|103.29|105.55|103.35|105.62|103.42|105.1|102.9|0
1626451200000|2021-07-16 16:00:00|105.49|103.29|104.16|101.96|105.68|103.48|104.03|101.83|0
1626451500000|2021-07-16 16:05:00|104.1|101.9|103.77|101.57|104.29|102.09|103.71|101.51|0
1626451800000|2021-07-16 16:10:00|103.71|101.51|103.83|101.63|104.03|101.83|103.71|101.51|0
1626452100000|2021-07-16 16:15:00|103.77|101.57|103.51|101.31|103.9|101.7|103.38|101.18|0
1626452400000|2021-07-16 16:20:00|103.44|101.24|104.02|101.82|104.02|101.82|103.38|101.18|0
1626452700000|2021-07-16 16:25:00|103.96|101.76|104.41|102.21|104.41|102.21|103.76|101.56|0
1626453000000|2021-07-16 16:30:00|104.35|102.15|104.15|101.95|104.61|102.41|104.02|101.82|0
1626453300000|2021-07-16 16:35:00|104.09|101.89|104.74|102.54|104.74|102.54|103.89|101.69|0
1626453600000|2021-07-16 16:40:00|104.67|102.47|104.67|102.47|104.93|102.73|104.47|102.27|0
1626453900000|2021-07-16 16:45:00|104.73|102.53|104.93|102.73|105.19|102.99|104.6|102.4|0
1626454200000|2021-07-16 16:50:00|104.99|102.79|104.47|102.27|104.99|102.79|104.21|102.01|0
1626454500000|2021-07-16 16:55:00|104.4|102.2|104.73|102.53|104.73|102.53|104.14|101.94|0
1626454800000|2021-07-16 17:00:00|104.66|102.46|104.27|102.07|104.99|102.79|104.17|101.97|0
1626455100000|2021-07-16 17:05:00|104.2|102|104|101.8|104.4|102.2|103.88|101.68|0
1626455400000|2021-07-16 17:10:00|104.07|101.87|104|101.8|104.26|102.06|104|101.8|0
1626455700000|2021-07-16 17:15:00|104.07|101.87|103.94|101.74|104.2|102|103.74|101.54|0
1626456000000|2021-07-16 17:20:00|103.97|101.77|104.52|102.32|104.72|102.52|103.93|101.73|0
1626456300000|2021-07-16 17:25:00|104.45|102.25|105.04|102.84|105.04|102.84|104.45|102.25|0
1626456600000|2021-07-16 17:30:00|105.11|102.91|105.83|103.63|105.83|103.63|104.97|102.77|0
1626456900000|2021-07-16 17:35:00|105.89|103.69|105.63|103.43|106.22|104.02|105.43|103.23|0
1626457200000|2021-07-16 17:40:00|105.69|103.49|106.68|104.48|106.88|104.68|105.56|103.36|0
1626457500000|2021-07-16 17:45:00|106.75|104.55|106.54|104.34|106.75|104.55|106.08|103.88|0
1626457800000|2021-07-16 17:50:00|106.61|104.41|106.15|103.95|106.68|104.48|106.15|103.95|0
1626458100000|2021-07-16 17:55:00|106.18|103.98|106.54|104.34|106.61|104.41|106.01|103.81|0
1626458400000|2021-07-16 18:00:00|106.47|104.27|107.4|105.2|107.74|105.54|106.47|104.27|0
1626458700000|2021-07-16 18:05:00|107.33|105.13|107.2|105|107.8|105.6|107.07|104.87|0
1626459000000|2021-07-16 18:10:00|107.13|104.93|107.46|105.26|107.93|105.73|107.13|104.93|0
1626459300000|2021-07-16 18:15:00|107.33|105.13|106.73|104.53|107.53|105.33|106.47|104.27|0
1626459600000|2021-07-16 18:20:00|106.8|104.6|106.99|104.79|107.19|104.99|106.66|104.46|0
1626459900000|2021-07-16 18:25:00|106.86|104.66|107.92|105.72|107.92|105.72|106.79|104.59|0
1626460200000|2021-07-16 18:30:00|108.19|105.99|108.59|106.39|108.79|106.59|107.46|105.26|0
1626460500000|2021-07-16 18:35:00|108.46|106.26|108.72|106.52|108.93|106.73|108.12|105.92|0
1626460800000|2021-07-16 18:40:00|108.86|106.66|108.99|106.79|109.4|107.2|108.32|106.12|0
1626461100000|2021-07-16 18:45:00|109.13|106.93|109.39|107.19|109.46|107.26|108.72|106.52|0
1626461400000|2021-07-16 18:50:00|109.46|107.26|109.19|106.99|109.53|107.33|108.99|106.79|0
1626461700000|2021-07-16 18:55:00|109.12|106.92|109.12|106.92|109.26|107.06|108.72|106.52|0
1626462000000|2021-07-16 19:00:00|109.05|106.85|110.41|108.21|110.41|108.21|109.05|106.85|0
1626462300000|2021-07-16 19:05:00|110.47|108.27|110.13|107.93|110.81|108.61|109.93|107.73|0
1626462600000|2021-07-16 19:10:00|110.06|107.86|109.72|107.52|110.81|108.61|109.72|107.52|0
1626462900000|2021-07-16 19:15:00|109.93|107.73|108.77|106.57|110.13|107.93|108.77|106.57|0
1626463200000|2021-07-16 19:20:00|108.84|106.64|109.58|107.38|109.65|107.45|108.84|106.64|0
1626463500000|2021-07-16 19:25:00|109.51|107.31|110.19|107.99|110.33|108.13|109.51|107.31|0
1626463800000|2021-07-16 19:30:00|110.26|108.06|110.98|108.78|110.98|108.78|107.72|105.52|0
1626464100000|2021-07-16 19:35:00|111.05|108.85|111.46|109.26|111.73|109.53|110.98|108.78|0
1626464400000|2021-07-16 19:40:00|111.32|109.12|111.94|109.74|112|109.8|110.64|108.44|0
1626464700000|2021-07-16 19:45:00|112|109.8|112.97|110.77|113.18|110.98|111.73|109.53|0
1626465000000|2021-07-16 19:50:00|112.69|110.49|112|109.8|113.18|110.98|111.93|109.73|0
1626465300000|2021-07-16 19:55:00|112.21|110.01|112.07|109.87|112.69|110.49|111.38|109.18|0
1626465600000|2021-07-16 20:00:00|111.93|109.73|112.13|109.93|112.48|110.28|111.24|109.04|0
1626465900000|2021-07-16 20:05:00|112.06|109.86|112.54|110.34|112.54|110.34|111.79|109.59|0
1626466200000|2021-07-16 20:10:00|112.61|110.41|113.03|110.83|113.16|110.96|112.34|110.14|0
1626678300000|2021-07-19 07:05:00|113.72|111.52|119.7|117.5|120.06|117.86|113.72|111.52|0
1626678600000|2021-07-19 07:10:00|119.55|117.35|118.91|116.71|120.06|117.86|118.91|116.71|0
1626678900000|2021-07-19 07:15:00|118.84|116.64|117.98|115.78|119.12|116.92|117.73|115.53|0
1626679200000|2021-07-19 07:20:00|118.05|115.85|118.9|116.7|119.33|117.13|117.62|115.42|0
1626679500000|2021-07-19 07:25:00|119.05|116.85|118.61|116.41|119.62|117.42|118.61|116.41|0
1626679800000|2021-07-19 07:30:00|118.76|116.56|119.9|117.7|120.05|117.85|118.65|116.45|0
1626680100000|2021-07-19 07:35:00|119.97|117.77|120.98|118.78|121.13|118.93|119.97|117.77|0
1626680400000|2021-07-19 07:40:00|121.13|118.93|119.98|117.78|121.27|119.07|119.54|117.34|0
1626680700000|2021-07-19 07:45:00|119.91|117.71|120.2|118|120.85|118.65|119.84|117.64|0
1626681000000|2021-07-19 07:50:00|120.12|117.92|119.87|117.67|120.63|118.43|119.26|117.06|0
1626681300000|2021-07-19 07:55:00|119.9|117.7|120.05|117.85|120.26|118.06|119.62|117.42|0
1626681600000|2021-07-19 08:00:00|119.9|117.7|118.54|116.34|119.9|117.7|118.04|115.84|0
1626681900000|2021-07-19 08:05:00|118.61|116.41|119.22|117.02|119.32|117.12|118.54|116.34|0
1626682200000|2021-07-19 08:10:00|119.25|117.05|118.11|115.91|119.32|117.12|117.96|115.76|0
1626682500000|2021-07-19 08:15:00|118.18|115.98|117.79|115.59|119.46|117.26|117.44|115.24|0
1626682800000|2021-07-19 08:20:00|117.72|115.52|117.86|115.66|117.93|115.73|117.15|114.95|0
1626683100000|2021-07-19 08:25:00|117.79|115.59|118.65|116.45|118.72|116.52|117.65|115.45|0
1626683400000|2021-07-19 08:30:00|118.5|116.3|119.58|117.38|119.58|117.38|118.5|116.3|0
1626683700000|2021-07-19 08:35:00|119.43|117.23|122.12|119.92|122.12|119.92|119.43|117.23|0
1626684000000|2021-07-19 08:40:00|122.2|120|121.24|119.04|122.2|120|120.66|118.46|0
1626684300000|2021-07-19 08:45:00|121.31|119.11|121.6|119.4|122.26|120.06|121.24|119.04|0
1626684600000|2021-07-19 08:50:00|121.68|119.48|122.11|119.91|122.48|120.28|121.6|119.4|0
1626684900000|2021-07-19 08:55:00|122.26|120.06|123.46|121.26|123.57|121.37|120.03|117.83|0
1626685200000|2021-07-19 09:00:00|123.38|121.18|122.79|120.59|124.05|121.85|122.79|120.59|0
1626685500000|2021-07-19 09:05:00|122.72|120.52|122.79|120.59|123.09|120.89|122.28|120.08|0
1626685800000|2021-07-19 09:10:00|122.72|120.52|123.27|121.07|123.82|121.62|122.72|120.52|0
1626686100000|2021-07-19 09:15:00|123.3|121.1|122.93|120.73|123.45|121.25|122.53|120.33|0
1626686400000|2021-07-19 09:20:00|122.86|120.66|122.71|120.51|123.74|121.54|122.64|120.44|0
1626686700000|2021-07-19 09:25:00|122.64|120.44|123.08|120.88|123.15|120.95|122.56|120.36|0
1626687000000|2021-07-19 09:30:00|123.15|120.95|123.51|121.31|123.74|121.54|122.93|120.73|0
1626687300000|2021-07-19 09:35:00|123.59|121.39|122.96|120.76|123.74|121.54|122.96|120.76|0
1626687600000|2021-07-19 09:40:00|122.85|120.65|121.97|119.77|123.22|121.02|121.53|119.33|0
1626687900000|2021-07-19 09:45:00|122.04|119.84|122.19|119.99|122.48|120.28|121.83|119.63|0
1626688200000|2021-07-19 09:50:00|122.04|119.84|122.33|120.13|122.63|120.43|122.04|119.84|0
1626688500000|2021-07-19 09:55:00|122.26|120.06|122|119.8|122.55|120.35|121.6|119.4|0
1626688800000|2021-07-19 10:00:00|121.89|119.69|122.99|120.79|122.99|120.79|121.53|119.33|0
1626689100000|2021-07-19 10:05:00|123.06|120.86|123.64|121.44|123.98|121.78|122.84|120.64|0
1626689400000|2021-07-19 10:10:00|123.57|121.37|124.09|121.89|124.09|121.89|123.57|121.37|0
1626689700000|2021-07-19 10:15:00|124.01|121.81|123.57|121.37|124.38|122.18|123.35|121.15|0
1626690000000|2021-07-19 10:20:00|123.49|121.29|123.49|121.29|123.71|121.51|123.12|120.92|0
1626690300000|2021-07-19 10:25:00|123.27|121.07|123.12|120.92|123.42|121.22|122.98|120.78|0
1626690600000|2021-07-19 10:30:00|123.19|120.99|122.75|120.55|123.34|121.14|122.75|120.55|0
1626690900000|2021-07-19 10:35:00|122.82|120.62|123.85|121.65|124|121.8|122.75|120.55|0
1626691200000|2021-07-19 10:40:00|123.89|121.69|124.14|121.94|124.22|122.02|123.48|121.28|0
1626691500000|2021-07-19 10:45:00|124.07|121.87|123.63|121.43|124.44|122.24|123.18|120.98|0
1626691800000|2021-07-19 10:50:00|123.7|121.5|123.88|121.68|124.36|122.16|123.7|121.5|0
1626692100000|2021-07-19 10:55:00|123.84|121.64|123.77|121.57|124.29|122.09|123.62|121.42|0
1626692400000|2021-07-19 11:00:00|123.84|121.64|124.51|122.31|124.65|122.45|123.1|120.9|0
1626692700000|2021-07-19 11:05:00|124.36|122.16|124.8|122.6|124.8|122.6|123.95|121.75|0
1626693000000|2021-07-19 11:10:00|124.87|122.67|125.09|122.89|125.17|122.97|124.5|122.3|0
1626693300000|2021-07-19 11:15:00|125.17|122.97|126.19|123.99|126.79|124.59|124.29|122.09|0
1626693600000|2021-07-19 11:20:00|126.12|123.92|126.41|124.21|126.41|124.21|125.97|123.77|0
1626693900000|2021-07-19 11:25:00|126.49|124.29|127.91|125.71|127.98|125.78|126.26|124.06|0
1626694200000|2021-07-19 11:30:00|127.98|125.78|129.87|127.67|129.95|127.75|127.91|125.71|0
1626694500000|2021-07-19 11:35:00|129.84|127.64|129.49|127.29|129.87|127.67|128.96|126.76|0
1626694800000|2021-07-19 11:40:00|129.64|127.44|131.53|129.33|131.69|129.49|127.97|125.77|0
1626695100000|2021-07-19 11:45:00|131.46|129.26|130.39|128.19|132.07|129.87|130.23|128.03|0
1626695400000|2021-07-19 11:50:00|130.46|128.26|130.84|128.64|131.68|129.48|130.23|128.03|0
1626695700000|2021-07-19 11:55:00|130.92|128.72|129.85|127.65|130.92|128.72|129.77|127.57|0
1626696000000|2021-07-19 12:00:00|129.77|127.57|130.84|128.64|130.84|128.64|129.59|127.39|0
1626696300000|2021-07-19 12:05:00|130.91|128.71|131.52|129.32|131.75|129.55|130.23|128.03|0
1626696600000|2021-07-19 12:10:00|131.6|129.4|131.52|129.32|131.9|129.7|131.06|128.86|0
1626696900000|2021-07-19 12:15:00|131.44|129.24|131.79|129.59|132.98|130.78|131.44|129.24|0
1626697200000|2021-07-19 12:20:00|131.75|129.55|131.9|129.7|133.05|130.85|131.74|129.54|0
1626697500000|2021-07-19 12:25:00|131.97|129.77|131.82|129.62|132.36|130.16|131.51|129.31|0
1626697800000|2021-07-19 12:30:00|131.97|129.77|131.2|129|132.28|130.08|131.13|128.93|0
1626698100000|2021-07-19 12:35:00|131.05|128.85|132.35|130.15|132.43|130.23|130.74|128.54|0
1626698400000|2021-07-19 12:40:00|132.27|130.07|130.54|128.34|132.81|130.61|130.54|128.34|0
1626698700000|2021-07-19 12:45:00|130.85|128.65|130.23|128.03|131.62|129.42|130.23|128.03|0
1626699000000|2021-07-19 12:50:00|130.31|128.11|129.32|127.12|130.31|128.11|129.24|127.04|0
1626699300000|2021-07-19 12:55:00|129.47|127.27|130.46|128.26|130.46|128.26|129.39|127.19|0
1626699600000|2021-07-19 13:00:00|130.61|128.41|131.84|129.64|131.84|129.64|130.38|128.18|0
1626699900000|2021-07-19 13:05:00|131.68|129.48|131.6|129.4|131.99|129.79|131.22|129.02|0
1626700200000|2021-07-19 13:10:00|131.57|129.37|131.83|129.63|132.3|130.1|131.22|129.02|0
1626700500000|2021-07-19 13:15:00|131.91|129.71|131.91|129.71|132.37|130.17|131.68|129.48|0
1626700800000|2021-07-19 13:20:00|131.83|129.63|131.06|128.86|132.06|129.86|131.06|128.86|0
1626701100000|2021-07-19 13:25:00|131.21|129.01|131.17|128.97|131.29|129.09|130.6|128.4|0
1626701400000|2021-07-19 13:30:00|131.06|128.86|132.29|130.09|132.75|130.55|129.53|127.33|0
1626701700000|2021-07-19 13:35:00|132.21|130.01|131.21|129.01|132.75|130.55|130.14|127.94|0
1626702000000|2021-07-19 13:40:00|131.36|129.16|129.98|127.78|133.91|131.71|129.9|127.7|0
1626702300000|2021-07-19 13:45:00|130.13|127.93|133.05|130.85|133.05|130.85|129.98|127.78|0
1626702600000|2021-07-19 13:50:00|133.29|131.09|136.58|134.38|137.06|134.86|133.29|131.09|0
1626702900000|2021-07-19 13:55:00|136.42|134.22|136.86|134.66|138.09|135.89|135.63|133.43|0
1626703200000|2021-07-19 14:00:00|137.06|134.86|137.61|135.41|139.62|137.42|137.06|134.86|0
1626703500000|2021-07-19 14:05:00|137.77|135.57|137.93|135.73|138.57|136.37|136.65|134.45|0
1626703800000|2021-07-19 14:10:00|138.25|136.05|142.09|139.89|142.18|139.98|134.05|131.85|0
1626704100000|2021-07-19 14:15:00|142.01|139.81|143.79|141.59|145.35|143.15|141.93|139.73|0
1626704400000|2021-07-19 14:20:00|144.04|141.84|142.57|140.37|144.86|142.66|142.41|140.21|0
1626704700000|2021-07-19 14:25:00|142.73|140.53|142.25|140.05|144.93|142.73|142.09|139.89|0
1626705000000|2021-07-19 14:30:00|142.33|140.13|143.46|141.26|144.44|142.24|142.33|140.13|0
1626705300000|2021-07-19 14:35:00|143.22|141.02|142.73|140.53|145.26|143.06|142.65|140.45|0
1626705600000|2021-07-19 14:40:00|142.65|140.45|140.96|138.76|143.5|141.3|140.96|138.76|0
1626705900000|2021-07-19 14:45:00|141.36|139.16|140.64|138.44|141.44|139.24|140.32|138.12|0
1626706200000|2021-07-19 14:50:00|140.48|138.28|140.51|138.31|141.86|139.66|136.02|133.82|0
1626706500000|2021-07-19 14:55:00|140.43|138.23|139.06|136.86|141.4|139.2|138.91|136.71|0
1626706800000|2021-07-19 15:00:00|138.98|136.78|136.92|134.72|140.79|138.59|136.68|134.48|0
1626707100000|2021-07-19 15:05:00|137|134.8|136.28|134.08|137.31|135.11|136.13|133.93|0
1626707400000|2021-07-19 15:10:00|136.36|134.16|136.75|134.55|136.99|134.79|136.04|133.84|0
1626707700000|2021-07-19 15:15:00|136.67|134.47|136.75|134.55|136.75|134.55|135.73|133.53|0
1626708000000|2021-07-19 15:20:00|136.44|134.24|138.49|136.29|138.65|136.45|136.36|134.16|0
1626708300000|2021-07-19 15:25:00|138.57|136.37|137.52|135.32|139.05|136.85|137.36|135.16|0
1626708600000|2021-07-19 15:30:00|137.44|135.24|134.33|132.13|137.8|135.6|133.78|131.58|0
1626708900000|2021-07-19 15:35:00|134.25|132.05|134.72|132.52|135.51|133.31|133.86|131.66|0
1626709200000|2021-07-19 15:40:00|134.64|132.44|133.62|131.42|135.27|133.07|133.54|131.34|0
1626709500000|2021-07-19 15:45:00|133.7|131.5|134.09|131.89|134.17|131.97|133.15|130.95|0
1626709800000|2021-07-19 15:50:00|133.93|131.73|134.71|132.51|135.26|133.06|133.54|131.34|0
1626710100000|2021-07-19 15:55:00|134.79|132.59|134.63|132.43|135.03|132.83|133.3|131.1|0
1626710400000|2021-07-19 16:00:00|134.55|132.35|137.64|135.44|137.72|135.52|134.55|132.35|0
1626710700000|2021-07-19 16:05:00|137.8|135.6|140.09|137.89|140.09|137.89|135.63|133.43|0
1626711000000|2021-07-19 16:10:00|140.17|137.97|139.92|137.72|140.49|138.29|139.52|137.32|0
1626711300000|2021-07-19 16:15:00|139.97|137.77|139.76|137.56|140.29|138.09|138.88|136.68|0
1626711600000|2021-07-19 16:20:00|140|137.8|139.52|137.32|141.05|138.85|139.28|137.08|0
1626711900000|2021-07-19 16:25:00|139.6|137.4|140.88|138.68|141.13|138.93|138.64|136.44|0
1626712200000|2021-07-19 16:30:00|141.13|138.93|141.98|139.78|142.34|140.14|140.96|138.76|0
1626712500000|2021-07-19 16:35:00|142.02|139.82|142.91|140.71|142.91|140.71|141.94|139.74|0
1626712800000|2021-07-19 16:40:00|142.67|140.47|145.95|143.75|145.95|143.75|141.73|139.53|0
1626713100000|2021-07-19 16:45:00|145.91|143.71|145.49|143.29|145.99|143.79|144.75|142.55|0
1626713400000|2021-07-19 16:50:00|145.57|143.37|144.58|142.38|146.23|144.03|144.01|141.81|0
1626713700000|2021-07-19 16:55:00|144.67|142.47|144.09|141.89|145.32|143.12|144.09|141.89|0
1626714000000|2021-07-19 17:00:00|144.42|142.22|143.51|141.31|144.83|142.63|142.7|140.5|0
1626714300000|2021-07-19 17:05:00|143.76|141.56|142.37|140.17|144.5|142.3|142.37|140.17|0
1626714600000|2021-07-19 17:10:00|142.53|140.33|142.69|140.49|143.02|140.82|141.56|139.36|0
1626714900000|2021-07-19 17:15:00|142.45|140.25|142.69|140.49|142.69|140.49|141.39|139.19|0
1626715200000|2021-07-19 17:20:00|142.77|140.57|143.42|141.22|144.08|141.88|142.36|140.16|0
1626715500000|2021-07-19 17:25:00|143.51|141.31|144.74|142.54|145.15|142.95|143.26|141.06|0
1626715800000|2021-07-19 17:30:00|145.4|143.2|146.22|144.02|146.63|144.43|144.58|142.38|0
1626716100000|2021-07-19 17:35:00|146.06|143.86|144.98|142.78|146.06|143.86|143.99|141.79|0
1626716400000|2021-07-19 17:40:00|144.9|142.7|145.31|143.11|145.97|143.77|144.28|142.08|0
1626716700000|2021-07-19 17:45:00|145.23|143.03|146.05|143.85|146.05|143.85|143.99|141.79|0
1626717000000|2021-07-19 17:50:00|145.97|143.77|144.4|142.2|146.38|144.18|144.23|142.03|0
1626717300000|2021-07-19 17:55:00|144.23|142.03|145.96|143.76|146.29|144.09|143.66|141.46|0
1626717600000|2021-07-19 18:00:00|146.13|143.93|143.41|141.21|146.13|143.93|142.92|140.72|0
1626717900000|2021-07-19 18:05:00|143.33|141.13|145.46|143.26|145.46|143.26|143.24|141.04|0
1626718200000|2021-07-19 18:10:00|145.21|143.01|143.89|141.69|145.3|143.1|142.91|140.71|0
1626718500000|2021-07-19 18:15:00|143.65|141.45|142.58|140.38|144.39|142.19|142.58|140.38|0
1626718800000|2021-07-19 18:20:00|142.5|140.3|142.99|140.79|142.99|140.79|141.93|139.73|0
1626719100000|2021-07-19 18:25:00|142.91|140.71|142.42|140.22|143.64|141.44|142.33|140.13|0
1626719400000|2021-07-19 18:30:00|142.33|140.13|143.64|141.44|144.46|142.26|142.25|140.05|0
1626719700000|2021-07-19 18:35:00|143.31|141.11|145.94|143.74|146.27|144.07|143.31|141.11|0
1626720000000|2021-07-19 18:40:00|146.02|143.82|147.17|144.97|147.42|145.22|145.44|143.24|0
1626720300000|2021-07-19 18:45:00|147.01|144.81|145.93|143.73|147.42|145.22|145.84|143.64|0
1626720600000|2021-07-19 18:50:00|146.01|143.81|146.25|144.05|147.17|144.97|145.27|143.07|0
1626720900000|2021-07-19 18:55:00|146.34|144.14|146|143.8|146.42|144.22|144.36|142.16|0
1626721200000|2021-07-19 19:00:00|146.17|143.97|144.6|142.4|146.83|144.63|144.6|142.4|0
1626721500000|2021-07-19 19:05:00|144.77|142.57|143.95|141.75|145.75|143.55|143.62|141.42|0
1626721800000|2021-07-19 19:10:00|144.03|141.83|144.19|141.99|144.68|142.48|142.68|140.48|0
1626722100000|2021-07-19 19:15:00|144.35|142.15|145.99|143.79|146.16|143.96|143.94|141.74|0
1626722400000|2021-07-19 19:20:00|146.04|143.84|146.65|144.45|146.74|144.54|145.33|143.13|0
1626722700000|2021-07-19 19:25:00|146.57|144.37|146.32|144.12|146.82|144.62|145.25|143.05|0
1626723000000|2021-07-19 19:30:00|146.28|144.08|146.07|143.87|146.73|144.53|144.75|142.55|0
1626723300000|2021-07-19 19:35:00|145.99|143.79|143.85|141.65|146.57|144.37|143.85|141.65|0
1626723600000|2021-07-19 19:40:00|144.01|141.81|144.58|142.38|144.75|142.55|142.87|140.67|0
1626723900000|2021-07-19 19:45:00|144.34|142.14|143.82|141.62|145.16|142.96|142.46|140.26|0
1626724200000|2021-07-19 19:50:00|143.74|141.54|140.53|138.33|143.9|141.7|140.05|137.85|0
1626724500000|2021-07-19 19:55:00|140.37|138.17|137.98|135.78|141.34|139.14|137.98|135.78|0
1626724800000|2021-07-19 20:00:00|136.79|134.59|134.38|132.18|139.07|136.87|134.38|132.18|0
1626725100000|2021-07-19 20:05:00|134.53|132.33|135.26|133.06|135.58|133.38|134.53|132.33|0
1626725400000|2021-07-19 20:10:00|135.34|133.14|135.26|133.06|135.42|133.22|135.11|132.91|0
1626725700000|2021-07-19 20:15:00|135.38|132.78|135.15|132.55|135.38|132.78|134.99|132.39|0
1626726000000|2021-07-19 20:20:00|135.11|132.51|134.52|131.92|135.3|132.7|134.21|131.61|0
1626726300000|2021-07-19 20:25:00|134.4|131.8|134.83|132.23|134.91|132.31|134.36|131.76|0
1626726600000|2021-07-19 20:30:00|134.75|132.15|134.36|131.76|134.79|132.19|134.36|131.76|0
1626726900000|2021-07-19 20:35:00|134.43|131.83|134.51|131.91|134.67|132.07|134.36|131.76|0
1626727200000|2021-07-19 20:40:00|134.47|131.87|134.35|131.75|134.51|131.91|134.27|131.67|0
1626727500000|2021-07-19 20:45:00|134.31|131.71|133.8|131.2|134.31|131.71|133.73|131.13|0
1626727800000|2021-07-19 20:50:00|133.73|131.13|133.96|131.36|134.03|131.43|133.49|130.89|0
1626728100000|2021-07-19 20:55:00|133.88|131.28|133.29|130.69|133.96|131.36|133.1|130.5|0
1626728400000|2021-07-19 21:00:00|133.47|130.87|133.49|130.89|133.58|130.98|133.37|130.77|0
1626728700000|2021-07-19 21:05:00|133.54|130.94|133.54|130.94|133.57|130.97|133.41|130.81|0
1626729000000|2021-07-19 21:10:00|133.53|130.93|133.34|130.74|133.55|130.95|133.34|130.74|0
1626729300000|2021-07-19 21:15:00|133.35|130.75|133.35|130.75|133.45|130.85|133.3|130.7|0
1626729600000|2021-07-19 21:20:00|133.3|130.7|133.33|130.73|133.36|130.76|133.17|130.57|0
1626729900000|2021-07-19 21:25:00|133.34|130.74|133.39|130.79|133.44|130.84|133.34|130.74|0
1626730200000|2021-07-19 21:30:00|133.35|130.75|133.22|130.62|133.39|130.79|133.22|130.62|0
1626730500000|2021-07-19 21:35:00|133.23|130.63|133.09|130.49|133.25|130.65|133.09|130.49|0
1626730800000|2021-07-19 21:40:00|133.08|130.48|133.1|130.5|133.11|130.51|133.08|130.48|0
1626731100000|2021-07-19 21:45:00|133.09|130.49|133.2|130.6|133.22|130.62|133.03|130.43|0
1626731400000|2021-07-19 21:50:00|133.17|130.57|133.05|130.45|133.29|130.69|133.03|130.43|0
1626731700000|2021-07-19 21:55:00|133.03|130.43|132.93|130.33|133.08|130.48|132.87|130.27|0
1626732000000|2021-07-19 22:00:00|132.88|130.28|132.99|130.39|133.42|130.82|132.6|130|0
1626732300000|2021-07-19 22:05:00|133.07|130.47|133.69|131.09|133.84|131.24|132.99|130.39|0
1626732600000|2021-07-19 22:10:00|133.61|131.01|133.72|131.12|133.72|131.12|133.45|130.85|0
1626732900000|2021-07-19 22:15:00|133.76|131.16|134.15|131.55|134.15|131.55|133.68|131.08|0
1626733200000|2021-07-19 22:20:00|134.07|131.47|133.99|131.39|134.11|131.51|133.99|131.39|0
1626733500000|2021-07-19 22:25:00|134.03|131.43|134.06|131.46|134.18|131.58|133.99|131.39|0
1626733800000|2021-07-19 22:30:00|133.91|131.31|134.22|131.62|134.22|131.62|133.83|131.23|0
1626734100000|2021-07-19 22:35:00|134.14|131.54|133.98|131.38|134.18|131.58|133.98|131.38|0
1626734400000|2021-07-19 22:40:00|134.06|131.46|134.06|131.46|134.14|131.54|133.98|131.38|0
1626734700000|2021-07-19 22:45:00|133.98|131.38|133.9|131.3|133.98|131.38|133.74|131.14|0
1626735000000|2021-07-19 22:50:00|133.86|131.26|133.74|131.14|133.9|131.3|133.74|131.14|0
1626735300000|2021-07-19 22:55:00|133.78|131.18|133.19|130.59|133.82|131.22|133.19|130.59|0
1626735600000|2021-07-19 23:00:00|133.12|130.52|132.65|130.05|133.19|130.59|132.57|129.97|0
1626735900000|2021-07-19 23:05:00|132.57|129.97|132.96|130.36|133.03|130.43|132.57|129.97|0
1626736200000|2021-07-19 23:10:00|133.03|130.43|133.73|131.13|133.73|131.13|133.03|130.43|0
1626736500000|2021-07-19 23:15:00|133.77|131.17|133.5|130.9|133.85|131.25|133.42|130.82|0
1626736800000|2021-07-19 23:20:00|133.42|130.82|133.57|130.97|133.65|131.05|133.34|130.74|0
1626737100000|2021-07-19 23:25:00|133.61|131.01|133.65|131.05|133.8|131.2|133.57|130.97|0
1626737400000|2021-07-19 23:30:00|133.57|130.97|133.02|130.42|133.57|130.97|132.71|130.11|0
1626737700000|2021-07-19 23:35:00|132.94|130.34|133.02|130.42|133.02|130.42|132.87|130.27|0
1626738000000|2021-07-19 23:40:00|133.1|130.5|132.4|129.8|133.1|130.5|132.4|129.8|0
1626738300000|2021-07-19 23:45:00|132.55|129.95|132.71|130.11|132.78|130.18|132.48|129.88|0
1626738600000|2021-07-19 23:50:00|132.78|130.18|132.55|129.95|133.17|130.57|132.55|129.95|0
1626738900000|2021-07-19 23:55:00|132.63|130.03|132.93|130.33|133.09|130.49|132.55|129.95|0
1626739200000|2021-07-20 00:00:00|132.85|130.25|132.31|129.71|132.93|130.33|132.08|129.48|0
1626739500000|2021-07-20 00:05:00|132.47|129.87|132.85|130.25|132.85|130.25|132.08|129.48|0
1626739800000|2021-07-20 00:10:00|132.93|130.33|132.69|130.09|133.31|130.71|132.62|130.02|0
1626740100000|2021-07-20 00:15:00|132.62|130.02|132.15|129.55|132.69|130.09|132.15|129.55|0
1626740400000|2021-07-20 00:20:00|132.23|129.63|131.96|129.36|132.3|129.7|131.92|129.32|0
1626740700000|2021-07-20 00:25:00|131.92|129.32|131.45|128.85|131.99|129.39|131.3|128.7|0
1626741000000|2021-07-20 00:30:00|131.38|128.78|131.45|128.85|131.68|129.08|131.15|128.55|0
1626741300000|2021-07-20 00:35:00|131.49|128.89|131.75|129.15|131.76|129.16|131.37|128.77|0
1626741600000|2021-07-20 00:40:00|131.68|129.08|131.03|128.43|131.68|129.08|131.03|128.43|0
1626741900000|2021-07-20 00:45:00|130.99|128.39|131.25|128.65|131.37|128.77|130.98|128.38|0
1626742200000|2021-07-20 00:50:00|131.29|128.69|131.21|128.61|131.29|128.69|130.98|128.38|0
1626742500000|2021-07-20 00:55:00|131.13|128.53|131.28|128.68|131.29|128.69|131.06|128.46|0
1626742800000|2021-07-20 01:00:00|131.13|128.53|131.51|128.91|131.51|128.91|131.05|128.45|0
1626743100000|2021-07-20 01:05:00|131.59|128.99|131.89|129.29|132.2|129.6|131.59|128.99|0
1626743400000|2021-07-20 01:10:00|131.93|129.33|131.35|128.75|131.93|129.33|131.2|128.6|0
1626743700000|2021-07-20 01:15:00|131.28|128.68|130.89|128.29|131.43|128.83|130.89|128.29|0
1626744000000|2021-07-20 01:20:00|130.74|128.14|130.97|128.37|131.2|128.6|130.74|128.14|0
1626744300000|2021-07-20 01:25:00|130.89|128.29|130.66|128.06|131.12|128.52|130.66|128.06|0
1626744600000|2021-07-20 01:30:00|130.73|128.13|130.58|127.98|130.73|128.13|130.5|127.9|0
1626744900000|2021-07-20 01:35:00|130.65|128.05|130.73|128.13|131.11|128.51|130.65|128.05|0
1626745200000|2021-07-20 01:40:00|130.65|128.05|130.34|127.74|130.8|128.2|130.27|127.67|0
1626745500000|2021-07-20 01:45:00|130.42|127.82|130.34|127.74|130.5|127.9|130.19|127.59|0
1626745800000|2021-07-20 01:50:00|130.31|127.71|129.65|127.05|130.31|127.71|129.5|126.9|0
1626746100000|2021-07-20 01:55:00|129.69|127.09|129.35|126.75|129.88|127.28|129.27|126.67|0
1626746400000|2021-07-20 02:00:00|129.42|126.82|129.2|126.6|129.46|126.86|129.04|126.44|0
1626746700000|2021-07-20 02:05:00|129.16|126.56|129.27|126.67|129.35|126.75|129.04|126.44|0
1626747000000|2021-07-20 02:10:00|129.34|126.74|129.57|126.97|129.57|126.97|129.19|126.59|0
1626747300000|2021-07-20 02:15:00|129.65|127.05|130.02|127.42|130.1|127.5|129.64|127.04|0
1626747600000|2021-07-20 02:20:00|130.1|127.5|129.64|127.04|130.1|127.5|129.56|126.96|0
1626747900000|2021-07-20 02:25:00|129.6|127|129.56|126.96|129.6|127|129.03|126.43|0
1626748200000|2021-07-20 02:30:00|129.64|127.04|129.26|126.66|129.64|127.04|129.03|126.43|0
1626748500000|2021-07-20 02:35:00|129.33|126.73|129.56|126.96|129.56|126.96|129.1|126.5|0
1626748800000|2021-07-20 02:40:00|129.48|126.88|129.48|126.88|129.63|127.03|129.33|126.73|0
1626749100000|2021-07-20 02:45:00|129.4|126.8|129.02|126.42|129.48|126.88|129.02|126.42|0
1626749400000|2021-07-20 02:50:00|129.06|126.46|129.63|127.03|129.7|127.1|129.02|126.42|0
1626749700000|2021-07-20 02:55:00|129.59|126.99|128.32|125.72|129.63|127.03|127.71|125.11|0
1626750000000|2021-07-20 03:00:00|128.24|125.64|127.56|124.96|128.24|125.64|127.41|124.81|0
1626750300000|2021-07-20 03:05:00|127.48|124.88|128.46|125.86|128.46|125.86|127.48|124.88|0
1626750600000|2021-07-20 03:10:00|128.54|125.94|128.46|125.86|128.62|126.02|128.01|125.41|0
1626750900000|2021-07-20 03:15:00|128.42|125.82|128.31|125.71|128.61|126.01|128.23|125.63|0
1626751200000|2021-07-20 03:20:00|128.38|125.78|128.68|126.08|128.76|126.16|128.31|125.71|0
1626751500000|2021-07-20 03:25:00|128.76|126.16|130.36|127.76|130.36|127.76|128.61|126.01|0
1626751800000|2021-07-20 03:30:00|130.33|127.73|130.75|128.15|130.98|128.38|130.33|127.73|0
1626752100000|2021-07-20 03:35:00|130.79|128.19|131.67|129.07|131.83|129.23|130.67|128.07|0
1626752400000|2021-07-20 03:40:00|131.75|129.15|131.59|128.99|132.29|129.69|131.44|128.84|0
1626752700000|2021-07-20 03:45:00|131.51|128.91|131.2|128.6|131.51|128.91|130.82|128.22|0
1626753000000|2021-07-20 03:50:00|131.13|128.53|131.71|129.11|131.9|129.3|131.05|128.45|0
1626753300000|2021-07-20 03:55:00|131.66|129.06|131.51|128.91|132.28|129.68|131.43|128.83|0
1626753600000|2021-07-20 04:00:00|131.62|129.02|131.43|128.83|131.82|129.22|131.35|128.75|0
1626753900000|2021-07-20 04:05:00|131.5|128.9|131.73|129.13|131.89|129.29|131.19|128.59|0
1626754200000|2021-07-20 04:10:00|131.81|129.21|132.35|129.75|132.51|129.91|131.81|129.21|0
1626754500000|2021-07-20 04:15:00|132.43|129.83|132.82|130.22|132.98|130.38|132.2|129.6|0
1626754800000|2021-07-20 04:20:00|132.9|130.3|132.19|129.59|133.05|130.45|132.19|129.59|0
1626755100000|2021-07-20 04:25:00|132.23|129.63|132.04|129.44|132.58|129.98|132.04|129.44|0
1626755400000|2021-07-20 04:30:00|131.96|129.36|132.15|129.55|132.19|129.59|131.88|129.28|0
1626755700000|2021-07-20 04:35:00|132.11|129.51|132.11|129.51|132.19|129.59|131.8|129.2|0
1626756000000|2021-07-20 04:40:00|132.15|129.55|131.72|129.12|132.19|129.59|131.68|129.08|0
1626756300000|2021-07-20 04:45:00|131.8|129.2|131.33|128.73|131.87|129.27|131.33|128.73|0
1626756600000|2021-07-20 04:50:00|131.25|128.65|131.02|128.42|131.33|128.73|130.79|128.19|0
1626756900000|2021-07-20 04:55:00|130.94|128.34|131.01|128.41|131.48|128.88|130.86|128.26|0
1626757200000|2021-07-20 05:00:00|130.98|128.38|130.78|128.18|131.25|128.65|130.24|127.64|0
1626757500000|2021-07-20 05:05:00|130.7|128.1|130.55|127.95|130.86|128.26|130.39|127.79|0
1626757800000|2021-07-20 05:10:00|130.62|128.02|131.12|128.52|131.32|128.72|130.55|127.95|0
1626758100000|2021-07-20 05:15:00|131.16|128.56|131|128.4|131.86|129.26|131|128.4|0
1626758400000|2021-07-20 05:20:00|130.97|128.37|130.77|128.17|131.24|128.64|130.69|128.09|0
1626758700000|2021-07-20 05:25:00|130.81|128.21|130.61|128.01|131.08|128.48|130.61|128.01|0
1626759000000|2021-07-20 05:30:00|130.69|128.09|130.92|128.32|130.92|128.32|130.61|128.01|0
1626759300000|2021-07-20 05:35:00|130.88|128.28|130.8|128.2|131.07|128.47|130.76|128.16|0
1626759600000|2021-07-20 05:40:00|130.84|128.24|130.99|128.39|130.99|128.39|130.68|128.08|0
1626759900000|2021-07-20 05:45:00|130.91|128.31|130.91|128.31|131.22|128.62|130.84|128.24|0
1626760200000|2021-07-20 05:50:00|130.83|128.23|130.14|127.54|130.91|128.31|130.14|127.54|0
1626760500000|2021-07-20 05:55:00|130.22|127.62|130.06|127.46|130.33|127.73|129.91|127.31|0
1626760800000|2021-07-20 06:00:00|130.14|127.54|129.22|126.62|130.29|127.69|128.84|126.24|0
1626761100000|2021-07-20 06:05:00|129.29|126.69|130.13|127.53|130.79|128.19|129.22|126.62|0
1626761400000|2021-07-20 06:10:00|130.17|127.57|130.32|127.72|130.4|127.8|129.86|127.26|0
1626761700000|2021-07-20 06:15:00|130.17|127.57|130.24|127.64|130.47|127.87|130.09|127.49|0
1626762000000|2021-07-20 06:20:00|130.32|127.72|130.09|127.49|130.55|127.95|130.09|127.49|0
1626762300000|2021-07-20 06:25:00|130.01|127.41|129.7|127.1|130.32|127.72|129.67|127.07|0
1626762600000|2021-07-20 06:30:00|129.86|127.26|129.78|127.18|130.24|127.64|129.63|127.03|0
1626762900000|2021-07-20 06:35:00|129.7|127.1|130.04|127.44|130.08|127.48|129.7|127.1|0
1626763200000|2021-07-20 06:40:00|130.08|127.48|129.7|127.1|130.23|127.63|129.7|127.1|0
1626763500000|2021-07-20 06:45:00|129.74|127.14|129.92|127.32|129.92|127.32|129.31|126.71|0
1626763800000|2021-07-20 06:50:00|129.85|127.25|130.3|127.7|130.38|127.78|129.69|127.09|0
1626764100000|2021-07-20 06:55:00|130.34|127.74|129.08|126.48|130.53|127.93|129|126.4|0
1626764400000|2021-07-20 07:00:00|129.23|126.63|128.98|126.38|131.32|128.72|128.49|125.89|0
1626764700000|2021-07-20 07:05:00|128.82|126.62|128.18|125.98|129.28|127.08|128.14|125.94|0
1626765000000|2021-07-20 07:10:00|128.14|125.94|128.36|126.16|128.36|126.16|128.13|125.93|0
1626765300000|2021-07-20 07:15:00|128.29|126.09|126.38|124.18|128.65|126.45|126.08|123.88|0
1626765600000|2021-07-20 07:20:00|126.3|124.1|126.45|124.25|126.45|124.25|125.78|123.58|0
1626765900000|2021-07-20 07:25:00|126.6|124.4|126.11|123.91|127.35|125.15|126.07|123.87|0
1626766200000|2021-07-20 07:30:00|126.07|123.87|125.05|122.85|126.75|124.55|124.82|122.62|0
1626766500000|2021-07-20 07:35:00|125.12|122.92|125.87|123.67|125.98|123.78|125.12|122.92|0
1626766800000|2021-07-20 07:40:00|126.02|123.82|125.42|123.22|126.24|124.04|125.42|123.22|0
1626767100000|2021-07-20 07:45:00|125.34|123.14|125.34|123.14|125.56|123.36|124.89|122.69|0
1626767400000|2021-07-20 07:50:00|125.41|123.21|126.09|123.89|126.09|123.89|125.26|123.06|0
1626767700000|2021-07-20 07:55:00|126.16|123.96|127.03|124.83|127.14|124.94|126.09|123.89|0
1626768000000|2021-07-20 08:00:00|127.21|125.01|126.23|124.03|127.21|125.01|125.93|123.73|0
1626768300000|2021-07-20 08:05:00|126.16|123.96|126.98|124.78|126.98|124.78|125.93|123.73|0
1626768600000|2021-07-20 08:10:00|127.13|124.93|125.7|123.5|127.55|125.35|125.7|123.5|0
1626768900000|2021-07-20 08:15:00|125.63|123.43|125.81|123.61|126|123.8|125.4|123.2|0
1626769200000|2021-07-20 08:20:00|125.77|123.57|126.07|123.87|126.11|123.91|125.7|123.5|0
1626769500000|2021-07-20 08:25:00|126.03|123.83|125.32|123.12|126.22|124.02|125.24|123.04|0
1626769800000|2021-07-20 08:30:00|125.24|123.04|125.54|123.34|125.62|123.42|125.02|122.82|0
1626770100000|2021-07-20 08:35:00|125.62|123.42|125.35|123.15|125.76|123.56|125.24|123.04|0
1626770400000|2021-07-20 08:40:00|125.39|123.19|125.54|123.34|125.69|123.49|125.16|122.96|0
1626770700000|2021-07-20 08:45:00|125.61|123.41|126.96|124.76|127.04|124.84|125.61|123.41|0
1626771000000|2021-07-20 08:50:00|126.89|124.69|126.7|124.5|127.26|125.06|126.58|124.38|0
1626771300000|2021-07-20 08:55:00|126.73|124.53|126.66|124.46|126.96|124.76|126.43|124.23|0
1626771600000|2021-07-20 09:00:00|126.62|124.42|127.18|124.98|127.33|125.13|125.9|123.7|0
1626771900000|2021-07-20 09:05:00|127.11|124.91|126.65|124.45|127.64|125.44|126.65|124.45|0
1626772200000|2021-07-20 09:10:00|126.58|124.38|126.12|123.92|126.95|124.75|125.97|123.77|0
1626772500000|2021-07-20 09:15:00|126.2|124|126.12|123.92|126.42|124.22|125.97|123.77|0
1626772800000|2021-07-20 09:20:00|126.08|123.88|126.64|124.44|126.72|124.52|125.97|123.77|0
1626773100000|2021-07-20 09:25:00|126.72|124.52|126.42|124.22|126.94|124.74|126.34|124.14|0
1626773400000|2021-07-20 09:30:00|126.34|124.14|126.87|124.67|127.17|124.97|126.34|124.14|0
1626773700000|2021-07-20 09:35:00|126.79|124.59|128.98|126.78|129.13|126.93|126.49|124.29|0
1626774000000|2021-07-20 09:40:00|129.05|126.85|129.13|126.93|129.13|126.93|128.52|126.32|0
1626774300000|2021-07-20 09:45:00|129.2|127|130.39|128.19|130.43|128.23|128.9|126.7|0
1626774600000|2021-07-20 09:50:00|130.35|128.15|130.92|128.72|132.5|130.3|128.75|126.55|0
1626774900000|2021-07-20 09:55:00|130.84|128.64|130.84|128.64|131.38|129.18|130.61|128.41|0
1626775200000|2021-07-20 10:00:00|130.76|128.56|131.3|129.1|131.84|129.64|130.76|128.56|0
1626775500000|2021-07-20 10:05:00|131.22|129.02|129.76|127.56|131.45|129.25|129.69|127.49|0
1626775800000|2021-07-20 10:10:00|129.8|127.6|128.7|126.5|129.84|127.64|128.17|125.97|0
1626776100000|2021-07-20 10:15:00|128.62|126.42|128.62|126.42|128.77|126.57|128.09|125.89|0
1626776400000|2021-07-20 10:20:00|128.47|126.27|129.19|126.99|129.19|126.99|128.16|125.96|0
1626776700000|2021-07-20 10:25:00|129.22|127.02|128.69|126.49|129.68|127.48|128.61|126.41|0
1626777000000|2021-07-20 10:30:00|128.61|126.41|128.53|126.33|129.07|126.87|128.31|126.11|0
1626777300000|2021-07-20 10:35:00|128.5|126.3|128.76|126.56|128.84|126.64|128.38|126.18|0
1626777600000|2021-07-20 10:40:00|128.68|126.48|129.06|126.86|129.21|127.01|128.53|126.33|0
1626777900000|2021-07-20 10:45:00|128.98|126.78|130.35|128.15|130.51|128.31|128.61|126.41|0
1626778200000|2021-07-20 10:50:00|130.43|128.23|129.74|127.54|130.58|128.38|129.59|127.39|0
1626778500000|2021-07-20 10:55:00|129.82|127.62|129.09|126.89|129.89|127.69|128.75|126.55|0
1626778800000|2021-07-20 11:00:00|129.21|127.01|129.05|126.85|130.24|128.04|129.05|126.85|0
1626779100000|2021-07-20 11:05:00|128.97|126.77|129.2|127|129.62|127.42|128.59|126.39|0
1626779400000|2021-07-20 11:10:00|129.35|127.15|130.04|127.84|130.5|128.3|129.35|127.15|0
1626779700000|2021-07-20 11:15:00|129.96|127.76|129.35|127.15|129.96|127.76|128.66|126.46|0
1626780000000|2021-07-20 11:20:00|129.42|127.22|128.78|126.58|129.58|127.38|128.36|126.16|0
1626780300000|2021-07-20 11:25:00|128.81|126.61|128.58|126.38|129.5|127.3|128.58|126.38|0
1626780600000|2021-07-20 11:30:00|128.62|126.42|128.2|126|128.73|126.53|128.05|125.85|0
1626780900000|2021-07-20 11:35:00|128.13|125.93|127.67|125.47|128.2|126|127.52|125.32|0
1626781200000|2021-07-20 11:40:00|127.71|125.51|128.2|126|128.27|126.07|127.67|125.47|0
1626781500000|2021-07-20 11:45:00|128.27|126.07|128.95|126.75|129.03|126.83|128.27|126.07|0
1626781800000|2021-07-20 11:50:00|128.88|126.68|128.27|126.07|129.03|126.83|128.12|125.92|0
1626782100000|2021-07-20 11:55:00|128.19|125.99|127.84|125.64|129.64|127.44|127.65|125.45|0
1626782400000|2021-07-20 12:00:00|127.8|125.6|127.27|125.07|128.03|125.83|127.05|124.85|0
1626782700000|2021-07-20 12:05:00|127.24|125.04|127.8|125.6|127.95|125.75|127.24|125.04|0
1626783000000|2021-07-20 12:10:00|127.87|125.67|128.25|126.05|128.4|126.2|127.8|125.6|0
1626783300000|2021-07-20 12:15:00|128.32|126.12|128.55|126.35|128.7|126.5|128.21|126.01|0
1626783600000|2021-07-20 12:20:00|128.62|126.42|128.17|125.97|128.66|126.46|128.02|125.82|0
1626783900000|2021-07-20 12:25:00|128.09|125.89|128.77|126.57|128.77|126.57|128.02|125.82|0
1626784200000|2021-07-20 12:30:00|128.92|126.72|129.68|127.48|130.07|127.87|128.39|126.19|0
1626784500000|2021-07-20 12:35:00|129.53|127.33|130.42|128.22|130.42|128.22|128.43|126.23|0
1626784800000|2021-07-20 12:40:00|130.5|128.3|130.57|128.37|130.96|128.76|130.19|127.99|0
1626785100000|2021-07-20 12:45:00|130.65|128.45|130.8|128.6|130.96|128.76|130.5|128.3|0
1626785400000|2021-07-20 12:50:00|130.88|128.68|131.26|129.06|131.53|129.33|130.65|128.45|0
1626785700000|2021-07-20 12:55:00|131.34|129.14|131.18|128.98|131.72|129.52|130.87|128.67|0
1626786000000|2021-07-20 13:00:00|131.22|129.02|131.56|129.36|132.02|129.82|130.57|128.37|0
1626786300000|2021-07-20 13:05:00|131.64|129.44|132.25|130.05|132.72|130.52|131.56|129.36|0
1626786600000|2021-07-20 13:10:00|132.33|130.13|133.49|131.29|133.8|131.6|132.18|129.98|0
1626786900000|2021-07-20 13:15:00|133.34|131.14|133.26|131.06|133.41|131.21|132.64|130.44|0
1626787200000|2021-07-20 13:20:00|133.18|130.98|133.02|130.82|134.03|131.83|133.02|130.82|0
1626787500000|2021-07-20 13:25:00|132.94|130.74|132.9|130.7|133.56|131.36|132.17|129.97|0
1626787800000|2021-07-20 13:30:00|132.78|130.58|133.85|131.65|136.28|134.08|132.01|129.81|0
1626788100000|2021-07-20 13:35:00|133.93|131.73|133.7|131.5|134.71|132.51|131.92|129.72|0
1626788400000|2021-07-20 13:40:00|133.77|131.57|131.84|129.64|134.94|132.74|131.46|129.26|0
1626788700000|2021-07-20 13:45:00|131.92|129.72|128.42|126.22|132.38|130.18|128.42|126.22|0
1626789000000|2021-07-20 13:50:00|128.34|126.14|128.04|125.84|129.25|127.05|127.89|125.69|0
1626789300000|2021-07-20 13:55:00|127.96|125.76|125.88|123.68|128.19|125.99|125.58|123.38|0
1626789600000|2021-07-20 14:00:00|125.8|123.6|125.21|123.01|126.47|124.27|124.77|122.57|0
1626789900000|2021-07-20 14:05:00|125.36|123.16|125.11|122.91|128.17|125.97|123.64|121.44|0
1626790200000|2021-07-20 14:10:00|125.26|123.06|125.04|122.84|125.48|123.28|124.6|122.4|0
1626790500000|2021-07-20 14:15:00|124.74|122.54|121.96|119.76|124.81|122.61|121.96|119.76|0
1626790800000|2021-07-20 14:20:00|122.03|119.83|121.16|118.96|122.21|120.01|121.09|118.89|0
1626791100000|2021-07-20 14:25:00|121.09|118.89|122.24|120.04|122.32|120.12|121.01|118.81|0
1626791400000|2021-07-20 14:30:00|122.21|120.01|122.02|119.82|122.82|120.62|121.81|119.61|0
1626791700000|2021-07-20 14:35:00|122.24|120.04|122.09|119.89|122.75|120.55|121.88|119.68|0
1626792000000|2021-07-20 14:40:00|122.02|119.82|121.01|118.81|122.02|119.82|120.86|118.66|0
1626792300000|2021-07-20 14:45:00|121.08|118.88|119.78|117.58|121.29|119.09|119.71|117.51|0
1626792600000|2021-07-20 14:50:00|119.71|117.51|119.49|117.29|120.07|117.87|119.28|117.08|0
1626792900000|2021-07-20 14:55:00|119.42|117.22|118.89|116.69|121.84|119.64|117.96|115.76|0
1626793200000|2021-07-20 15:00:00|118.68|116.48|118.54|116.34|119.25|117.05|118.39|116.19|0
1626793500000|2021-07-20 15:05:00|118.61|116.41|118.96|116.76|119.1|116.9|118.46|116.26|0
1626793800000|2021-07-20 15:10:00|118.89|116.69|118.53|116.33|118.96|116.76|118.25|116.05|0
1626794100000|2021-07-20 15:15:00|118.46|116.26|118.46|116.26|119.03|116.83|118.32|116.12|0
1626794400000|2021-07-20 15:20:00|118.39|116.19|118.17|115.97|118.46|116.26|117.96|115.76|0
1626794700000|2021-07-20 15:25:00|118.24|116.04|119.73|117.53|119.73|117.53|118.03|115.83|0
1626795000000|2021-07-20 15:30:00|119.8|117.6|119.16|116.96|119.95|117.75|119.09|116.89|0
1626795300000|2021-07-20 15:35:00|119.23|117.03|119.87|117.67|119.94|117.74|119.23|117.03|0
1626795600000|2021-07-20 15:40:00|119.8|117.6|118.09|115.89|119.8|117.6|118.09|115.89|0
1626795900000|2021-07-20 15:45:00|118.02|115.82|117.81|115.61|118.37|116.17|117.6|115.4|0
1626796200000|2021-07-20 15:50:00|117.74|115.54|117.17|114.97|117.74|115.54|117.1|114.9|0
1626796500000|2021-07-20 15:55:00|117.31|115.11|116.33|114.13|117.45|115.25|116.26|114.06|0
1626796800000|2021-07-20 16:00:00|116.26|114.06|117.71|115.51|118.06|115.86|115.98|113.78|0
1626797100000|2021-07-20 16:05:00|117.57|115.37|118.69|116.49|118.69|116.49|117.5|115.3|0
1626797400000|2021-07-20 16:10:00|118.62|116.42|118.06|115.86|118.69|116.49|117.99|115.79|0
1626797700000|2021-07-20 16:15:00|117.99|115.79|117.49|115.29|118.26|116.06|117.46|115.26|0
1626798000000|2021-07-20 16:20:00|117.42|115.22|117.42|115.22|117.91|115.71|117.35|115.15|0
1626798300000|2021-07-20 16:25:00|117.49|115.29|117.63|115.43|117.98|115.78|117.28|115.08|0
1626798600000|2021-07-20 16:30:00|117.49|115.29|116.44|114.24|117.56|115.36|116.37|114.17|0
1626798900000|2021-07-20 16:35:00|116.23|114.03|116.79|114.59|117|114.8|116.23|114.03|0
1626799200000|2021-07-20 16:40:00|116.86|114.66|116.65|114.45|116.86|114.66|116.37|114.17|0
1626799500000|2021-07-20 16:45:00|116.58|114.38|115.74|113.54|116.58|114.38|115.6|113.4|0
1626799800000|2021-07-20 16:50:00|115.67|113.47|115.6|113.4|115.74|113.54|115.47|113.27|0
1626800100000|2021-07-20 16:55:00|115.57|113.37|115.53|113.33|115.67|113.47|115.46|113.26|0
1626800400000|2021-07-20 17:00:00|115.46|113.26|117.68|115.48|117.75|115.55|115.25|113.05|0
1626800700000|2021-07-20 17:05:00|117.61|115.41|118.03|115.83|118.17|115.97|117.19|114.99|0
1626801000000|2021-07-20 17:10:00|118.1|115.9|117.68|115.48|118.17|115.97|117.54|115.34|0
1626801300000|2021-07-20 17:15:00|117.75|115.55|117.6|115.4|117.89|115.69|117.46|115.26|0
1626801600000|2021-07-20 17:20:00|117.67|115.47|118.23|116.03|118.3|116.1|117.25|115.05|0
1626801900000|2021-07-20 17:25:00|118.3|116.1|118.3|116.1|118.65|116.45|118.09|115.89|0
1626802200000|2021-07-20 17:30:00|118.23|116.03|117.6|115.4|118.44|116.24|117.6|115.4|0
1626802500000|2021-07-20 17:35:00|117.56|115.36|117.94|115.74|118.08|115.88|117.39|115.19|0
1626802800000|2021-07-20 17:40:00|117.87|115.67|118.57|116.37|118.57|116.37|117.66|115.46|0
1626803100000|2021-07-20 17:45:00|118.5|116.3|118.78|116.58|118.85|116.65|118.29|116.09|0
1626803400000|2021-07-20 17:50:00|118.85|116.65|118.29|116.09|118.92|116.72|118.08|115.88|0
1626803700000|2021-07-20 17:55:00|118.22|116.02|118|115.8|118.36|116.16|117.72|115.52|0
1626804000000|2021-07-20 18:00:00|117.79|115.59|116.81|114.61|117.86|115.66|116.61|114.41|0
1626804300000|2021-07-20 18:05:00|116.75|114.55|116.6|114.4|116.75|114.55|116.12|113.92|0
1626804600000|2021-07-20 18:10:00|116.53|114.33|116.6|114.4|116.6|114.4|116.12|113.92|0
1626804900000|2021-07-20 18:15:00|116.46|114.26|116.18|113.98|116.46|114.26|115.98|113.78|0
1626805200000|2021-07-20 18:20:00|116.11|113.91|116.39|114.19|116.6|114.4|115.97|113.77|0
1626805500000|2021-07-20 18:25:00|116.46|114.26|116.04|113.84|116.49|114.29|115.97|113.77|0
1626805800000|2021-07-20 18:30:00|115.97|113.77|116.18|113.98|116.18|113.98|115.69|113.49|0
1626806100000|2021-07-20 18:35:00|116.11|113.91|116.52|114.32|116.52|114.32|115.83|113.63|0
1626806400000|2021-07-20 18:40:00|116.45|114.25|116.31|114.11|116.66|114.46|115.76|113.56|0
1626806700000|2021-07-20 18:45:00|116.38|114.18|116.58|114.38|117.07|114.87|116.24|114.04|0
1626807000000|2021-07-20 18:50:00|116.51|114.31|116.3|114.1|116.51|114.31|115.89|113.69|0
1626807300000|2021-07-20 18:55:00|116.44|114.24|114.73|112.53|117|114.8|114.25|112.05|0
1626807600000|2021-07-20 19:00:00|114.66|112.46|113.97|111.77|114.73|112.53|113.9|111.7|0
1626807900000|2021-07-20 19:05:00|114.04|111.84|113.97|111.77|114.04|111.84|113.56|111.36|0
1626808200000|2021-07-20 19:10:00|114.04|111.84|112.73|110.53|114.04|111.84|112.53|110.33|0
1626808500000|2021-07-20 19:15:00|112.8|110.6|112.8|110.6|113.01|110.81|112.46|110.26|0
1626808800000|2021-07-20 19:20:00|112.66|110.46|112.46|110.26|112.73|110.53|112.32|110.12|0
1626809100000|2021-07-20 19:25:00|112.39|110.19|113.21|111.01|113.55|111.35|112.25|110.05|0
1626809400000|2021-07-20 19:30:00|113.27|111.07|113.41|111.21|113.75|111.55|112.97|110.77|0
1626809700000|2021-07-20 19:35:00|113.48|111.28|114.18|111.98|114.32|112.12|113.34|111.14|0
1626810000000|2021-07-20 19:40:00|114.25|112.05|114.39|112.19|114.52|112.32|113.9|111.7|0
1626810300000|2021-07-20 19:45:00|114.45|112.25|114.25|112.05|114.66|112.46|114.25|112.05|0
1626810600000|2021-07-20 19:50:00|114.18|111.98|113.46|111.26|115.42|113.22|112.91|110.71|0
1626810900000|2021-07-20 19:55:00|113.52|111.32|115.74|113.54|115.74|113.54|113.52|111.32|0
1626811200000|2021-07-20 20:00:00|115.6|113.4|115.87|113.67|115.95|113.75|115.39|113.19|0
1626811500000|2021-07-20 20:05:00|115.94|113.74|115.04|112.84|115.94|113.74|114.97|112.77|0
1626811800000|2021-07-20 20:10:00|115.11|112.91|114.48|112.28|115.24|113.04|114.27|112.07|0
1626812100000|2021-07-20 20:15:00|114.68|112.08|114.68|112.08|114.68|112.08|114.61|112.01|0
1626812400000|2021-07-20 20:20:00|114.67|112.07|114.61|112.01|114.67|112.07|114.61|112.01|0
1626812700000|2021-07-20 20:25:00|114.6|112|114.67|112.07|114.95|112.35|114.6|112|0
1626813000000|2021-07-20 20:30:00|114.74|112.14|115.02|112.42|115.09|112.49|114.74|112.14|0
1626813300000|2021-07-20 20:35:00|114.88|112.28|114.94|112.34|114.94|112.34|114.81|112.21|0
1626813600000|2021-07-20 20:40:00|114.98|112.38|114.8|112.2|115.01|112.41|114.73|112.13|0
1626813900000|2021-07-20 20:45:00|114.73|112.13|115.01|112.41|115.08|112.48|114.73|112.13|0
1626814200000|2021-07-20 20:50:00|114.94|112.34|114.59|111.99|114.94|112.34|114.59|111.99|0
1626814500000|2021-07-20 20:55:00|114.52|111.92|114.76|112.16|114.83|112.23|114.52|111.92|0
1626814800000|2021-07-20 21:00:00|114.69|112.09|114.91|112.31|115.03|112.43|114.64|112.04|0
1626815100000|2021-07-20 21:05:00|114.98|112.38|115.02|112.42|115.02|112.42|114.96|112.36|0
1626815400000|2021-07-20 21:10:00|114.99|112.39|115.05|112.45|115.05|112.45|114.94|112.34|0
1626815700000|2021-07-20 21:15:00|115.03|112.43|115.04|112.44|115.11|112.51|115|112.4|0
1626816000000|2021-07-20 21:20:00|115.03|112.43|115.03|112.43|115.08|112.48|115.02|112.42|0
1626816300000|2021-07-20 21:25:00|115.02|112.42|115.04|112.44|115.09|112.49|115.02|112.42|0
1626816600000|2021-07-20 21:30:00|115.06|112.46|115.05|112.45|115.06|112.46|115.04|112.44|0
1626816900000|2021-07-20 21:35:00|115.02|112.42|115.05|112.45|115.05|112.45|115.02|112.42|0
1626817200000|2021-07-20 21:40:00|115.03|112.43|115.03|112.43|115.05|112.45|115.02|112.42|0
1626817500000|2021-07-20 21:45:00|115.04|112.44|115.03|112.43|115.04|112.44|115.03|112.43|0
1626817800000|2021-07-20 21:50:00|115.01|112.41|115.02|112.42|115.03|112.43|114.97|112.37|0
1626818100000|2021-07-20 21:55:00|115.01|112.41|114.88|112.28|115.01|112.41|114.82|112.22|0
1626818400000|2021-07-20 22:00:00|114.94|112.34|114.9|112.3|114.97|112.37|114.7|112.1|0
1626818700000|2021-07-20 22:05:00|114.83|112.23|114|111.4|114.83|112.23|114|111.4|0
1626819000000|2021-07-20 22:10:00|113.93|111.33|114.21|111.61|114.21|111.61|113.9|111.3|0
1626819300000|2021-07-20 22:15:00|114.14|111.54|113.93|111.33|114.21|111.61|113.86|111.26|0
1626819600000|2021-07-20 22:20:00|114|111.4|113.79|111.19|114|111.4|113.72|111.12|0
1626819900000|2021-07-20 22:25:00|113.72|111.12|114.13|111.53|114.2|111.6|113.72|111.12|0
1626820200000|2021-07-20 22:30:00|114.17|111.57|114.06|111.46|114.2|111.6|114.06|111.46|0
1626820500000|2021-07-20 22:35:00|114.1|111.5|114.13|111.53|114.2|111.6|113.99|111.39|0
1626820800000|2021-07-20 22:40:00|114.2|111.6|114.06|111.46|114.2|111.6|113.92|111.32|0
1626821100000|2021-07-20 22:45:00|113.99|111.39|113.98|111.38|114.12|111.52|113.92|111.32|0
1626821400000|2021-07-20 22:50:00|114.02|111.42|114.05|111.45|114.05|111.45|113.98|111.38|0
1626821700000|2021-07-20 22:55:00|113.98|111.38|113.91|111.31|114.12|111.52|113.88|111.28|0
1626822000000|2021-07-20 23:00:00|113.98|111.38|114.08|111.48|114.12|111.52|113.91|111.31|0
1626822300000|2021-07-20 23:05:00|114.05|111.45|113.63|111.03|114.05|111.45|113.43|110.83|0
1626822600000|2021-07-20 23:10:00|113.6|111|113.08|110.48|113.63|111.03|113.01|110.41|0
1626822900000|2021-07-20 23:15:00|113.15|110.55|113.15|110.55|113.35|110.75|113.08|110.48|0
1626823200000|2021-07-20 23:20:00|113.01|110.41|113.01|110.41|113.11|110.51|112.8|110.2|0
1626823500000|2021-07-20 23:25:00|113.08|110.48|113|110.4|113.08|110.48|112.8|110.2|0
1626823800000|2021-07-20 23:30:00|113.04|110.44|112.93|110.33|113.07|110.47|112.93|110.33|0
1626824100000|2021-07-20 23:35:00|113|110.4|113.27|110.67|113.41|110.81|113|110.4|0
1626824400000|2021-07-20 23:40:00|113.24|110.64|113.27|110.67|113.27|110.67|113.13|110.53|0
1626824700000|2021-07-20 23:45:00|113.34|110.74|113.47|110.87|113.54|110.94|113.27|110.67|0
1626825000000|2021-07-20 23:50:00|113.41|110.81|113.2|110.6|113.41|110.81|113.13|110.53|0
1626825300000|2021-07-20 23:55:00|113.13|110.53|113.2|110.6|113.26|110.66|112.99|110.39|0
1626825600000|2021-07-21 00:00:00|113.23|110.63|114.36|111.76|114.47|111.87|113.2|110.6|0
1626825900000|2021-07-21 00:05:00|114.4|111.8|114.36|111.76|114.71|112.11|114.08|111.48|0
1626826200000|2021-07-21 00:10:00|114.43|111.83|114.32|111.72|114.57|111.97|114.22|111.62|0
1626826500000|2021-07-21 00:15:00|114.36|111.76|114.22|111.62|114.49|111.89|114.15|111.55|0
1626826800000|2021-07-21 00:20:00|114.29|111.69|114.01|111.41|114.29|111.69|113.73|111.13|0
1626827100000|2021-07-21 00:25:00|114.08|111.48|114.01|111.41|114.42|111.82|113.94|111.34|0
1626827400000|2021-07-21 00:30:00|113.94|111.34|113.52|110.92|113.94|111.34|113.32|110.72|0
1626827700000|2021-07-21 00:35:00|113.59|110.99|113.59|110.99|113.86|111.26|113.45|110.85|0
1626828000000|2021-07-21 00:40:00|113.52|110.92|112.9|110.3|113.72|111.12|112.9|110.3|0
1626828300000|2021-07-21 00:45:00|112.83|110.23|112.97|110.37|113.03|110.43|112.56|109.96|0
1626828600000|2021-07-21 00:50:00|113|110.4|112.96|110.36|113.03|110.43|112.83|110.23|0
1626828900000|2021-07-21 00:55:00|112.93|110.33|113.03|110.43|113.1|110.5|112.83|110.23|0
1626829200000|2021-07-21 01:00:00|112.96|110.36|113.99|111.39|114.33|111.73|112.96|110.36|0
1626829500000|2021-07-21 01:05:00|113.92|111.32|113.78|111.18|114.19|111.59|113.71|111.11|0
1626829800000|2021-07-21 01:10:00|113.71|111.11|113.85|111.25|114.05|111.45|113.71|111.11|0
1626830100000|2021-07-21 01:15:00|113.78|111.18|113.71|111.11|114.12|111.52|113.64|111.04|0
1626830400000|2021-07-21 01:20:00|113.77|111.17|113.5|110.9|113.84|111.24|113.29|110.69|0
1626830700000|2021-07-21 01:25:00|113.46|110.86|113.53|110.93|113.56|110.96|113.29|110.69|0
1626831000000|2021-07-21 01:30:00|113.56|110.96|113.84|111.24|114.39|111.79|113.43|110.83|0
1626831300000|2021-07-21 01:35:00|113.77|111.17|113.7|111.1|114.04|111.44|113.56|110.96|0
1626831600000|2021-07-21 01:40:00|113.63|111.03|113.8|111.2|114.04|111.44|113.42|110.82|0
1626831900000|2021-07-21 01:45:00|113.76|111.16|113.97|111.37|114.17|111.57|113.56|110.96|0
1626832200000|2021-07-21 01:50:00|114.04|111.44|113.9|111.3|114.04|111.44|113.76|111.16|0
1626832500000|2021-07-21 01:55:00|113.96|111.36|114.31|111.71|114.72|112.12|113.9|111.3|0
1626832800000|2021-07-21 02:00:00|114.58|111.98|114.93|112.33|114.93|112.33|114.38|111.78|0
1626833100000|2021-07-21 02:05:00|114.86|112.26|115.2|112.6|115.34|112.74|114.72|112.12|0
1626833400000|2021-07-21 02:10:00|115.13|112.53|115.27|112.67|115.55|112.95|115.13|112.53|0
1626833700000|2021-07-21 02:15:00|115.2|112.6|115.61|113.01|115.68|113.08|114.99|112.39|0
1626834000000|2021-07-21 02:20:00|115.68|113.08|116.1|113.5|116.1|113.5|115.54|112.94|0
1626834300000|2021-07-21 02:25:00|116.14|113.54|116.24|113.64|116.45|113.85|115.96|113.36|0
1626834600000|2021-07-21 02:30:00|116.17|113.57|116.41|113.81|116.52|113.92|115.89|113.29|0
1626834900000|2021-07-21 02:35:00|116.45|113.85|116.16|113.56|116.52|113.92|116.02|113.42|0
1626835200000|2021-07-21 02:40:00|116.09|113.49|116.44|113.84|116.44|113.84|116.09|113.49|0
1626835500000|2021-07-21 02:45:00|116.37|113.77|117|114.4|117.14|114.54|116.37|113.77|0
1626835800000|2021-07-21 02:50:00|117.07|114.47|116.86|114.26|117.14|114.54|116.86|114.26|0
1626836100000|2021-07-21 02:55:00|116.93|114.33|116.85|114.25|116.93|114.33|116.79|114.19|0
1626836400000|2021-07-21 03:00:00|116.78|114.18|116.71|114.11|116.93|114.33|116.71|114.11|0
1626836700000|2021-07-21 03:05:00|116.64|114.04|116.64|114.04|116.78|114.18|116.36|113.76|0
1626837000000|2021-07-21 03:10:00|116.57|113.97|116.85|114.25|116.85|114.25|116.5|113.9|0
1626837300000|2021-07-21 03:15:00|116.78|114.18|116.28|113.68|116.78|114.18|116.28|113.68|0
1626837600000|2021-07-21 03:20:00|116.21|113.61|116.35|113.75|116.49|113.89|116.21|113.61|0
1626837900000|2021-07-21 03:25:00|116.39|113.79|116.07|113.47|116.56|113.96|116|113.4|0
1626838200000|2021-07-21 03:30:00|116|113.4|116.07|113.47|116.14|113.54|115.86|113.26|0
1626838500000|2021-07-21 03:35:00|116|113.4|116.34|113.74|116.55|113.95|115.86|113.26|0
1626838800000|2021-07-21 03:40:00|116.27|113.67|116.34|113.74|116.34|113.74|116.06|113.46|0
1626839100000|2021-07-21 03:45:00|116.41|113.81|116.48|113.88|116.55|113.95|116.34|113.74|0
1626839400000|2021-07-21 03:50:00|116.41|113.81|116.27|113.67|116.48|113.88|116.27|113.67|0
1626839700000|2021-07-21 03:55:00|116.23|113.63|116.19|113.59|116.27|113.67|116.13|113.53|0
1626840000000|2021-07-21 04:00:00|116.26|113.66|115.7|113.1|116.3|113.7|115.7|113.1|0
1626840300000|2021-07-21 04:05:00|115.56|112.96|115.56|112.96|115.77|113.17|115.49|112.89|0
1626840600000|2021-07-21 04:10:00|115.6|113|115.98|113.38|115.98|113.38|115.56|112.96|0
1626840900000|2021-07-21 04:15:00|115.91|113.31|115.84|113.24|115.91|113.31|115.7|113.1|0
1626841200000|2021-07-21 04:20:00|115.91|113.31|115.97|113.37|115.98|113.38|115.83|113.23|0
1626841500000|2021-07-21 04:25:00|115.9|113.3|116.04|113.44|116.04|113.44|115.83|113.23|0
1626841800000|2021-07-21 04:30:00|115.97|113.37|116.04|113.44|116.25|113.65|115.97|113.37|0
1626842100000|2021-07-21 04:35:00|115.97|113.37|115.83|113.23|116.11|113.51|115.76|113.16|0
1626842400000|2021-07-21 04:40:00|115.79|113.19|115.96|113.36|116.03|113.43|115.76|113.16|0
1626842700000|2021-07-21 04:45:00|116.03|113.43|116.1|113.5|116.1|113.5|115.96|113.36|0
1626843000000|2021-07-21 04:50:00|116.17|113.57|116.38|113.78|116.38|113.78|116.17|113.57|0
1626843300000|2021-07-21 04:55:00|116.45|113.85|117.08|114.48|117.08|114.48|116.45|113.85|0
1626843600000|2021-07-21 05:00:00|117.01|114.41|116.23|113.63|117.01|114.41|116.16|113.56|0
1626843900000|2021-07-21 05:05:00|116.16|113.56|116.16|113.56|116.27|113.67|115.95|113.35|0
1626844200000|2021-07-21 05:10:00|116.23|113.63|116.09|113.49|116.3|113.7|115.95|113.35|0
1626844500000|2021-07-21 05:15:00|116.06|113.46|116.16|113.56|116.3|113.7|116.02|113.42|0
1626844800000|2021-07-21 05:20:00|116.09|113.49|115.94|113.34|116.16|113.56|115.94|113.34|0
1626845100000|2021-07-21 05:25:00|115.87|113.27|115.52|112.92|115.94|113.34|115.45|112.85|0
1626845400000|2021-07-21 05:30:00|115.45|112.85|115.31|112.71|115.52|112.92|114.9|112.3|0
1626845700000|2021-07-21 05:35:00|115.38|112.78|115.31|112.71|115.45|112.85|115.17|112.57|0
1626846000000|2021-07-21 05:40:00|115.35|112.75|115.24|112.64|115.52|112.92|115.17|112.57|0
1626846300000|2021-07-21 05:45:00|115.31|112.71|115.17|112.57|115.38|112.78|115.17|112.57|0
1626846600000|2021-07-21 05:50:00|115.1|112.5|116|113.4|116.07|113.47|115.1|112.5|0
1626846900000|2021-07-21 05:55:00|116.07|113.47|116.92|114.32|117.14|114.54|116.07|113.47|0
1626847200000|2021-07-21 06:00:00|116.89|114.29|116.08|113.48|116.92|114.32|115.7|113.1|0
1626847500000|2021-07-21 06:05:00|116.15|113.55|116.68|114.08|116.85|114.25|116.15|113.55|0
1626847800000|2021-07-21 06:10:00|116.64|114.04|115.94|113.34|116.71|114.11|115.94|113.34|0
1626848100000|2021-07-21 06:15:00|116.01|113.41|116.15|113.55|116.25|113.65|115.73|113.13|0
1626848400000|2021-07-21 06:20:00|116.08|113.48|116.35|113.75|116.35|113.75|116.01|113.41|0
1626848700000|2021-07-21 06:25:00|116.32|113.72|116.63|114.03|116.7|114.1|116|113.4|0
1626849000000|2021-07-21 06:30:00|116.49|113.89|116.77|114.17|116.91|114.31|116.42|113.82|0
1626849300000|2021-07-21 06:35:00|116.84|114.24|116.69|114.09|116.91|114.31|116.49|113.89|0
1626849600000|2021-07-21 06:40:00|116.62|114.02|116.27|113.67|116.83|114.23|116.2|113.6|0
1626849900000|2021-07-21 06:45:00|116.34|113.74|116.13|113.53|116.48|113.88|115.92|113.32|0
1626850200000|2021-07-21 06:50:00|115.99|113.39|115.85|113.25|116.27|113.67|115.85|113.25|0
1626850500000|2021-07-21 06:55:00|115.92|113.32|115.09|112.49|115.99|113.39|115.02|112.42|0
1626850800000|2021-07-21 07:00:00|115.02|112.42|115.4|112.8|116.16|113.56|114.32|111.72|0
1626851100000|2021-07-21 07:05:00|115.2|113|115.07|112.87|116.43|114.23|114.9|112.7|0
1626851400000|2021-07-21 07:10:00|115.45|113.25|115.24|113.04|116.29|114.09|115.21|113.01|0
1626851700000|2021-07-21 07:15:00|115.17|112.97|115.31|113.11|115.97|113.77|114.86|112.66|0
1626852000000|2021-07-21 07:20:00|115.38|113.18|115.03|112.83|116.07|113.87|114.89|112.69|0
1626852300000|2021-07-21 07:25:00|114.96|112.76|114.82|112.62|115.24|113.04|114.48|112.28|0
1626852600000|2021-07-21 07:30:00|114.89|112.69|114.61|112.41|114.96|112.76|114.27|112.07|0
1626852900000|2021-07-21 07:35:00|114.68|112.48|114.13|111.93|114.68|112.48|114.13|111.93|0
1626853200000|2021-07-21 07:40:00|114.33|112.13|113.1|110.9|114.33|112.13|112.83|110.63|0
1626853500000|2021-07-21 07:45:00|113.03|110.83|112.35|110.15|113.24|111.04|112.08|109.88|0
1626853800000|2021-07-21 07:50:00|112.28|110.08|112.01|109.81|112.42|110.22|111.54|109.34|0
1626854100000|2021-07-21 07:55:00|111.94|109.74|111.87|109.67|112.41|110.21|111.27|109.07|0
1626854400000|2021-07-21 08:00:00|111.74|109.54|112.25|110.05|113.95|111.75|110.99|108.79|0
1626854700000|2021-07-21 08:05:00|112.21|110.01|112.24|110.04|112.52|110.32|112.04|109.84|0
1626855000000|2021-07-21 08:10:00|112.11|109.91|111.43|109.23|112.11|109.91|111.36|109.16|0
1626855300000|2021-07-21 08:15:00|111.47|109.27|110.77|108.57|111.5|109.3|110.57|108.37|0
1626855600000|2021-07-21 08:20:00|110.7|108.5|109.89|107.69|110.84|108.64|109.56|107.36|0
1626855900000|2021-07-21 08:25:00|109.83|107.63|110.29|108.09|110.63|108.43|109.83|107.63|0
1626856200000|2021-07-21 08:30:00|110.23|108.03|109.96|107.76|110.29|108.09|109.62|107.42|0
1626856500000|2021-07-21 08:35:00|109.89|107.69|110.09|107.89|110.09|107.89|109.69|107.49|0
1626856800000|2021-07-21 08:40:00|109.95|107.75|110.15|107.95|110.22|108.02|109.95|107.75|0
1626857100000|2021-07-21 08:45:00|110.22|108.02|110.15|107.95|110.29|108.09|109.88|107.68|0
1626857400000|2021-07-21 08:50:00|110.08|107.88|110.21|108.01|110.22|108.02|109.68|107.48|0
1626857700000|2021-07-21 08:55:00|110.15|107.95|110.28|108.08|110.48|108.28|109.95|107.75|0
1626858000000|2021-07-21 09:00:00|110.21|108.01|110.61|108.41|111.02|108.82|110.15|107.95|0
1626858300000|2021-07-21 09:05:00|110.55|108.35|110.88|108.68|111.01|108.81|110.21|108.01|0
1626858600000|2021-07-21 09:10:00|110.95|108.75|111.01|108.81|111.15|108.95|110.61|108.41|0
1626858900000|2021-07-21 09:15:00|110.94|108.74|110.34|108.14|111.08|108.88|110.27|108.07|0
1626859200000|2021-07-21 09:20:00|110.27|108.07|109.87|107.67|110.54|108.34|109.87|107.67|0
1626859500000|2021-07-21 09:25:00|109.93|107.73|110.2|108|110.4|108.2|109.9|107.7|0
1626859800000|2021-07-21 09:30:00|110.13|107.93|110.53|108.33|110.67|108.47|110.13|107.93|0
1626860100000|2021-07-21 09:35:00|110.46|108.26|110.26|108.06|110.6|108.4|110.26|108.06|0
1626860400000|2021-07-21 09:40:00|110.3|108.1|110.63|108.43|110.73|108.53|110.3|108.1|0
1626860700000|2021-07-21 09:45:00|110.66|108.46|110.59|108.39|110.79|108.59|110.53|108.33|0
1626861000000|2021-07-21 09:50:00|110.52|108.32|110.72|108.52|110.93|108.73|110.52|108.32|0
1626861300000|2021-07-21 09:55:00|110.76|108.56|110.59|108.39|110.79|108.59|110.45|108.25|0
1626861600000|2021-07-21 10:00:00|110.65|108.45|111.33|109.13|111.39|109.19|110.52|108.32|0
1626861900000|2021-07-21 10:05:00|111.26|109.06|111.12|108.92|111.66|109.46|110.99|108.79|0
1626862200000|2021-07-21 10:10:00|111.09|108.89|111.39|109.19|111.52|109.32|110.98|108.78|0
1626862500000|2021-07-21 10:15:00|111.52|109.32|111.25|109.05|111.86|109.66|111.18|108.98|0
1626862800000|2021-07-21 10:20:00|111.32|109.12|110.61|108.41|111.32|109.12|110.61|108.41|0
1626863100000|2021-07-21 10:25:00|110.64|108.44|110.77|108.57|110.78|108.58|110.51|108.31|0
1626863400000|2021-07-21 10:30:00|110.71|108.51|110.27|108.07|110.84|108.64|109.64|107.44|0
1626863700000|2021-07-21 10:35:00|110.2|108|110.4|108.2|110.4|108.2|110.07|107.87|0
1626864000000|2021-07-21 10:40:00|110.47|108.27|110.3|108.1|110.54|108.34|110.13|107.93|0
1626864300000|2021-07-21 10:45:00|110.33|108.13|110.4|108.2|110.6|108.4|110.13|107.93|0
1626864600000|2021-07-21 10:50:00|110.33|108.13|110.46|108.26|110.73|108.53|110.13|107.93|0
1626864900000|2021-07-21 10:55:00|110.4|108.2|110.33|108.13|110.73|108.53|110.33|108.13|0
1626865200000|2021-07-21 11:00:00|110.73|108.53|111.27|109.07|111.27|109.07|110.63|108.43|0
1626865500000|2021-07-21 11:05:00|111.31|109.11|111.47|109.27|111.68|109.48|111.27|109.07|0
1626865800000|2021-07-21 11:10:00|111.51|109.31|111.67|109.47|111.88|109.68|111.33|109.13|0
1626866100000|2021-07-21 11:15:00|111.61|109.41|111.06|108.86|111.88|109.68|111.06|108.86|0
1626866400000|2021-07-21 11:20:00|111.13|108.93|112.28|110.08|112.28|110.08|111.13|108.93|0
1626866700000|2021-07-21 11:25:00|112.35|110.15|112.55|110.35|112.9|110.7|112.28|110.08|0
1626867000000|2021-07-21 11:30:00|112.62|110.42|112.76|110.56|112.96|110.76|112.42|110.22|0
1626867300000|2021-07-21 11:35:00|112.83|110.63|113.24|111.04|113.31|111.11|112.69|110.49|0
1626867600000|2021-07-21 11:40:00|113.31|111.11|113.51|111.31|114.2|112|113.23|111.03|0
1626867900000|2021-07-21 11:45:00|113.58|111.38|113.37|111.17|113.92|111.72|113.1|110.9|0
1626868200000|2021-07-21 11:50:00|113.3|111.1|114.23|112.03|114.48|112.28|113.3|111.1|0
1626868500000|2021-07-21 11:55:00|114.27|112.07|113.99|111.79|114.54|112.34|113.92|111.72|0
1626868800000|2021-07-21 12:00:00|114.13|111.93|113.91|111.71|114.19|111.99|113.57|111.37|0
1626869100000|2021-07-21 12:05:00|113.98|111.78|113.21|111.01|114.34|112.14|111.58|109.38|0
1626869400000|2021-07-21 12:10:00|113.28|111.08|113.35|111.15|113.69|111.49|113.21|111.01|0
1626869700000|2021-07-21 12:15:00|113.28|111.08|113.28|111.08|113.55|111.35|113.21|111.01|0
1626870000000|2021-07-21 12:20:00|113.34|111.14|113|110.8|113.45|111.25|113|110.8|0
1626870300000|2021-07-21 12:25:00|113.07|110.87|112.86|110.66|113.07|110.87|112.79|110.59|0
1626870600000|2021-07-21 12:30:00|112.79|110.59|112.14|109.94|112.86|110.66|111.97|109.77|0
1626870900000|2021-07-21 12:35:00|112.17|109.97|112.58|110.38|112.72|110.52|111.97|109.77|0
1626871200000|2021-07-21 12:40:00|112.62|110.42|112.85|110.65|112.85|110.65|112.31|110.11|0
1626871500000|2021-07-21 12:45:00|112.99|110.79|113.06|110.86|113.74|111.54|112.92|110.72|0
1626871800000|2021-07-21 12:50:00|113.19|110.99|112.92|110.72|113.47|111.27|112.64|110.44|0
1626872100000|2021-07-21 12:55:00|112.98|110.78|112.64|110.44|112.98|110.78|112.57|110.37|0
1626872400000|2021-07-21 13:00:00|112.57|110.37|112.84|110.64|112.91|110.71|112.23|110.03|0
1626872700000|2021-07-21 13:05:00|112.91|110.71|112.7|110.5|113.25|111.05|112.43|110.23|0
1626873000000|2021-07-21 13:10:00|112.63|110.43|112.56|110.36|112.84|110.64|112.56|110.36|0
1626873300000|2021-07-21 13:15:00|112.63|110.43|111.81|109.61|112.63|110.43|111.81|109.61|0
1626873600000|2021-07-21 13:20:00|111.88|109.68|111.74|109.54|112.08|109.88|111.54|109.34|0
1626873900000|2021-07-21 13:25:00|111.81|109.61|111.74|109.54|112.01|109.81|111.6|109.4|0
1626874200000|2021-07-21 13:30:00|111.64|109.44|109.69|107.49|112.67|110.47|109.55|107.35|0
1626874500000|2021-07-21 13:35:00|109.62|107.42|109.41|107.21|109.82|107.62|108.68|106.48|0
1626874800000|2021-07-21 13:40:00|109.62|107.42|108.74|106.54|109.89|107.69|108.61|106.41|0
1626875100000|2021-07-21 13:45:00|108.68|106.48|108.34|106.14|109.01|106.81|108.08|105.88|0
1626875400000|2021-07-21 13:50:00|108.27|106.07|107.81|105.61|108.34|106.14|107.34|105.14|0
1626875700000|2021-07-21 13:55:00|107.87|105.67|107.08|104.88|107.87|105.67|107.01|104.81|0
1626876000000|2021-07-21 14:00:00|107.01|104.81|107.67|105.47|107.94|105.74|106.95|104.75|0
1626876300000|2021-07-21 14:05:00|107.64|105.44|107.53|105.33|107.8|105.6|107.14|104.94|0
1626876600000|2021-07-21 14:10:00|107.6|105.4|107.4|105.2|107.73|105.53|107.2|105|0
1626876900000|2021-07-21 14:15:00|107.33|105.13|108.13|105.93|108.66|106.46|107.27|105.07|0
1626877200000|2021-07-21 14:20:00|108.06|105.86|107.66|105.46|108.19|105.99|107.59|105.39|0
1626877500000|2021-07-21 14:25:00|107.59|105.39|108.72|106.52|108.72|106.52|107.46|105.26|0
1626877800000|2021-07-21 14:30:00|108.66|106.46|108.79|106.59|109.19|106.99|108.39|106.19|0
1626878100000|2021-07-21 14:35:00|108.72|106.52|107.95|105.75|108.79|106.59|107.85|105.65|0
1626878400000|2021-07-21 14:40:00|107.92|105.72|107.92|105.72|107.92|105.72|107.52|105.32|0
1626878700000|2021-07-21 14:45:00|107.98|105.78|107.71|105.51|107.98|105.78|107.45|105.25|0
1626879000000|2021-07-21 14:50:00|107.78|105.58|107.91|105.71|108.11|105.91|107.58|105.38|0
1626879300000|2021-07-21 14:55:00|107.98|105.78|107.64|105.44|107.98|105.78|107.31|105.11|0
1626879600000|2021-07-21 15:00:00|107.51|105.31|107.38|105.18|107.58|105.38|106.98|104.78|0
1626879900000|2021-07-21 15:05:00|107.44|105.24|107.57|105.37|107.64|105.44|107.18|104.98|0
1626880200000|2021-07-21 15:10:00|107.64|105.44|107.84|105.64|108.04|105.84|107.31|105.11|0
1626880500000|2021-07-21 15:15:00|107.77|105.57|107.17|104.97|107.84|105.64|107.17|104.97|0
1626880800000|2021-07-21 15:20:00|107.11|104.91|107.24|105.04|107.57|105.37|107.11|104.91|0
1626881100000|2021-07-21 15:25:00|107.17|104.97|108.16|105.96|108.26|106.06|107.04|104.84|0
1626881400000|2021-07-21 15:30:00|108.23|106.03|107.49|105.29|108.49|106.29|107.43|105.23|0
1626881700000|2021-07-21 15:35:00|107.43|105.23|107.63|105.43|107.69|105.49|107.23|105.03|0
1626882000000|2021-07-21 15:40:00|107.69|105.49|107.36|105.16|107.69|105.49|107.23|105.03|0
1626882300000|2021-07-21 15:45:00|107.42|105.22|107.09|104.89|107.42|105.22|107.09|104.89|0
1626882600000|2021-07-21 15:50:00|107.03|104.83|106.76|104.56|107.03|104.83|106.1|103.9|0
1626882900000|2021-07-21 15:55:00|106.69|104.49|106.1|103.9|106.69|104.49|106.1|103.9|0
1626883200000|2021-07-21 16:00:00|106.17|103.97|106.43|104.23|106.49|104.29|106.1|103.9|0
1626883500000|2021-07-21 16:05:00|106.36|104.16|106.39|104.19|106.59|104.39|106.23|104.03|0
1626883800000|2021-07-21 16:10:00|106.36|104.16|106.82|104.62|106.95|104.75|106.36|104.16|0
1626884100000|2021-07-21 16:15:00|106.88|104.68|106.68|104.48|106.88|104.68|106.62|104.42|0
1626884400000|2021-07-21 16:20:00|106.62|104.42|106.88|104.68|107.01|104.81|106.55|104.35|0
1626884700000|2021-07-21 16:25:00|106.94|104.74|107.07|104.87|107.14|104.94|106.81|104.61|0
1626885000000|2021-07-21 16:30:00|107.01|104.81|107.14|104.94|107.24|105.04|106.68|104.48|0
1626885300000|2021-07-21 16:35:00|107.2|105|107.2|105|107.27|105.07|107|104.8|0
1626885600000|2021-07-21 16:40:00|107.27|105.07|106.74|104.54|107.27|105.07|106.74|104.54|0
1626885900000|2021-07-21 16:45:00|106.8|104.6|107|104.8|107.13|104.93|106.67|104.47|0
1626886200000|2021-07-21 16:50:00|107.06|104.86|107.06|104.86|107.39|105.19|106.93|104.73|0
1626886500000|2021-07-21 16:55:00|107.13|104.93|107.52|105.32|107.59|105.39|107.06|104.86|0
1626886800000|2021-07-21 17:00:00|107.46|105.26|107.06|104.86|107.52|105.32|106.99|104.79|0
1626887100000|2021-07-21 17:05:00|107.12|104.92|106.99|104.79|107.19|104.99|106.86|104.66|0
1626887400000|2021-07-21 17:10:00|106.96|104.76|107.12|104.92|107.18|104.98|106.63|104.43|0
1626887700000|2021-07-21 17:15:00|107.05|104.85|107.22|105.02|107.31|105.11|106.85|104.65|0
1626888000000|2021-07-21 17:20:00|107.25|105.05|106.72|104.52|107.25|105.05|106.52|104.32|0
1626888300000|2021-07-21 17:25:00|106.65|104.45|106.52|104.32|106.72|104.52|106.39|104.19|0
1626888600000|2021-07-21 17:30:00|106.39|104.19|106.38|104.18|106.52|104.32|106.25|104.05|0
1626888900000|2021-07-21 17:35:00|106.45|104.25|106.58|104.38|106.78|104.58|106.32|104.12|0
1626889200000|2021-07-21 17:40:00|106.64|104.44|106.38|104.18|106.64|104.44|106.12|103.92|0
1626889500000|2021-07-21 17:45:00|106.35|104.15|106.31|104.11|106.51|104.31|106.18|103.98|0
1626889800000|2021-07-21 17:50:00|106.25|104.05|106.11|103.91|106.34|104.14|105.98|103.78|0
1626890100000|2021-07-21 17:55:00|106.18|103.98|106.31|104.11|106.5|104.3|106.05|103.85|0
1626890400000|2021-07-21 18:00:00|106.24|104.04|106.3|104.1|106.63|104.43|106.18|103.98|0
1626890700000|2021-07-21 18:05:00|106.37|104.17|106.3|104.1|106.43|104.23|106.11|103.91|0
1626891000000|2021-07-21 18:10:00|106.24|104.04|106.76|104.56|106.76|104.56|106.24|104.04|0
1626891300000|2021-07-21 18:15:00|106.83|104.63|106.96|104.76|107.02|104.82|106.56|104.36|0
1626891600000|2021-07-21 18:20:00|106.89|104.69|106.76|104.56|107.02|104.82|106.62|104.42|0
1626891900000|2021-07-21 18:25:00|106.69|104.49|106.42|104.22|106.89|104.69|106.42|104.22|0
1626892200000|2021-07-21 18:30:00|106.36|104.16|106.16|103.96|106.42|104.22|105.96|103.76|0
1626892500000|2021-07-21 18:35:00|106.23|104.03|105.05|102.85|107.95|105.75|105.05|102.85|0
1626892800000|2021-07-21 18:40:00|105.09|102.89|104.85|102.65|105.12|102.92|104.66|102.46|0
1626893100000|2021-07-21 18:45:00|104.79|102.59|104.92|102.72|104.98|102.78|104.63|102.43|0
1626893400000|2021-07-21 18:50:00|104.85|102.65|104.85|102.65|104.92|102.72|104.66|102.46|0
1626893700000|2021-07-21 18:55:00|104.91|102.71|104.59|102.39|104.91|102.71|104.59|102.39|0
1626894000000|2021-07-21 19:00:00|104.65|102.45|104.52|102.32|104.78|102.58|104.45|102.25|0
1626894300000|2021-07-21 19:05:00|104.45|102.25|104.19|101.99|104.58|102.38|104.19|101.99|0
1626894600000|2021-07-21 19:10:00|104.26|102.06|104.58|102.38|104.64|102.44|104.06|101.86|0
1626894900000|2021-07-21 19:15:00|104.51|102.31|104.19|101.99|104.58|102.38|103.99|101.79|0
1626895200000|2021-07-21 19:20:00|104.12|101.92|104.31|102.11|104.38|102.18|104.06|101.86|0
1626895500000|2021-07-21 19:25:00|104.38|102.18|104.7|102.5|104.9|102.7|104.25|102.05|0
1626895800000|2021-07-21 19:30:00|104.77|102.57|104.31|102.11|104.9|102.7|104.25|102.05|0
1626896100000|2021-07-21 19:35:00|104.24|102.04|105.02|102.82|105.02|102.82|104.18|101.98|0
1626896400000|2021-07-21 19:40:00|104.96|102.76|104.83|102.63|105.09|102.89|104.63|102.43|0
1626896700000|2021-07-21 19:45:00|104.89|102.69|105.41|103.21|105.48|103.28|104.76|102.56|0
1626897000000|2021-07-21 19:50:00|105.48|103.28|103.85|101.65|106.07|103.87|103.52|101.32|0
1626897300000|2021-07-21 19:55:00|103.65|101.45|102.95|100.75|104.93|102.73|102.75|100.55|0
1626897600000|2021-07-21 20:00:00|102.88|100.68|102.43|100.23|102.88|100.68|102.18|99.98|0
1626897900000|2021-07-21 20:05:00|102.3|100.1|102.56|100.36|102.56|100.36|102.3|100.1|0
1626898200000|2021-07-21 20:10:00|102.49|100.29|102.43|100.23|102.62|100.42|102.43|100.23|0
1626898500000|2021-07-21 20:15:00|102.63|100.03|102.5|99.9|102.63|100.03|102.43|99.83|0
1626898800000|2021-07-21 20:20:00|102.46|99.86|102.49|99.89|102.56|99.96|102.43|99.83|0
1626899100000|2021-07-21 20:25:00|102.43|99.83|102.56|99.96|102.56|99.96|102.43|99.83|0
1626899400000|2021-07-21 20:30:00|102.55|99.95|102.49|99.89|102.55|99.95|102.49|99.89|0
1626899700000|2021-07-21 20:35:00|102.55|99.95|102.49|99.89|102.55|99.95|102.42|99.82|0
1626900000000|2021-07-21 20:40:00|102.42|99.82|102.36|99.76|102.49|99.89|102.36|99.76|0
1626900300000|2021-07-21 20:45:00|102.42|99.82|102.35|99.75|102.42|99.82|102.29|99.69|0
1626900600000|2021-07-21 20:50:00|102.29|99.69|102.1|99.5|102.29|99.69|102.03|99.43|0
1626900900000|2021-07-21 20:55:00|102.03|99.43|101.94|99.34|102.03|99.43|101.94|99.34|0
1626901200000|2021-07-21 21:00:00|101.99|99.39|101.97|99.37|102.05|99.45|101.83|99.23|0
1626901500000|2021-07-21 21:05:00|101.95|99.35|102.03|99.43|102.03|99.43|101.95|99.35|0
1626901800000|2021-07-21 21:10:00|101.95|99.35|102.01|99.41|102.01|99.41|101.95|99.35|0
1626902400000|2021-07-21 21:20:00|102|99.4|102|99.4|102|99.4|101.98|99.38|0
1626902700000|2021-07-21 21:25:00|102.01|99.41|102.01|99.41|102.04|99.44|102|99.4|0
1626903000000|2021-07-21 21:30:00|102|99.4|102.02|99.42|102.03|99.43|101.98|99.38|0
1626903300000|2021-07-21 21:35:00|102.03|99.43|101.98|99.38|102.03|99.43|101.98|99.38|0
1626903600000|2021-07-21 21:40:00|101.99|99.39|102|99.4|102.03|99.43|101.98|99.38|0
1626903900000|2021-07-21 21:45:00|101.99|99.39|102.1|99.5|102.1|99.5|101.99|99.39|0
1626904500000|2021-07-21 21:55:00|102.11|99.51|102.08|99.48|102.11|99.51|102.04|99.44|0
1626904800000|2021-07-21 22:00:00|101.97|99.37|102.32|99.72|102.58|99.98|101.97|99.37|0
1626905100000|2021-07-21 22:05:00|102.26|99.66|102.32|99.72|102.45|99.85|102.25|99.65|0
1626905400000|2021-07-21 22:10:00|102.25|99.65|102.32|99.72|102.32|99.72|102.19|99.59|0
1626905700000|2021-07-21 22:15:00|102.38|99.78|102.51|99.91|102.63|100.03|102.38|99.78|0
1626906000000|2021-07-21 22:20:00|102.47|99.87|102.57|99.97|102.57|99.97|102.44|99.84|0
1626906300000|2021-07-21 22:25:00|102.5|99.9|102.5|99.9|102.5|99.9|102.37|99.77|0
1626906600000|2021-07-21 22:30:00|102.44|99.84|102.43|99.83|102.5|99.9|102.37|99.77|0
1626906900000|2021-07-21 22:35:00|102.37|99.77|102.37|99.77|102.43|99.83|102.37|99.77|0
1626907200000|2021-07-21 22:40:00|102.43|99.83|102.37|99.77|102.5|99.9|102.37|99.77|0
1626907500000|2021-07-21 22:45:00|102.36|99.76|102.11|99.51|102.36|99.76|102.11|99.51|0
1626907800000|2021-07-21 22:50:00|102.17|99.57|102.3|99.7|102.3|99.7|102.17|99.57|0
1626908100000|2021-07-21 22:55:00|102.23|99.63|102.29|99.69|102.3|99.7|102.23|99.63|0
1626908400000|2021-07-21 23:00:00|102.1|99.5|101.97|99.37|102.17|99.57|101.97|99.37|0
1626908700000|2021-07-21 23:05:00|102.01|99.41|102.29|99.69|102.29|99.69|101.97|99.37|0
1626909000000|2021-07-21 23:10:00|102.23|99.63|102.29|99.69|102.29|99.69|102.22|99.62|0
1626909300000|2021-07-21 23:15:00|102.22|99.62|102.22|99.62|102.29|99.69|102.22|99.62|0
1626909600000|2021-07-21 23:20:00|102.25|99.65|102.16|99.56|102.28|99.68|102.16|99.56|0
1626909900000|2021-07-21 23:25:00|102.09|99.49|102.19|99.59|102.28|99.68|102.09|99.49|0
1626910200000|2021-07-21 23:30:00|102.15|99.55|102.34|99.74|102.47|99.87|102.15|99.55|0
1626910500000|2021-07-21 23:35:00|102.28|99.68|101.7|99.1|102.28|99.68|101.51|98.91|0
1626910800000|2021-07-21 23:40:00|101.64|99.04|101.7|99.1|101.77|99.17|101.64|99.04|0
1626911100000|2021-07-21 23:45:00|101.73|99.13|101.44|98.84|101.76|99.16|101.44|98.84|0
1626911400000|2021-07-21 23:50:00|101.51|98.91|101.76|99.16|101.76|99.16|101.38|98.78|0
1626911700000|2021-07-21 23:55:00|101.73|99.13|102.01|99.41|102.08|99.48|101.7|99.1|0
1626912000000|2021-07-22 00:00:00|102.14|99.54|102.14|99.54|102.33|99.73|102.07|99.47|0
1626912300000|2021-07-22 00:05:00|102.07|99.47|102.33|99.73|102.58|99.98|102.07|99.47|0
1626912600000|2021-07-22 00:10:00|102.26|99.66|102|99.4|102.33|99.73|101.94|99.34|0
1626912900000|2021-07-22 00:15:00|101.94|99.34|102.13|99.53|102.2|99.6|101.94|99.34|0
1626913200000|2021-07-22 00:20:00|102.07|99.47|102.06|99.46|102.13|99.53|101.81|99.21|0
1626913500000|2021-07-22 00:25:00|102.03|99.43|102.25|99.65|102.25|99.65|101.97|99.37|0
1626913800000|2021-07-22 00:30:00|102.32|99.72|102.38|99.78|102.51|99.91|102.32|99.72|0
1626914100000|2021-07-22 00:35:00|102.35|99.75|102.54|99.94|102.57|99.97|102.19|99.59|0
1626914400000|2021-07-22 00:40:00|102.5|99.9|102.63|100.03|102.7|100.1|102.44|99.84|0
1626914700000|2021-07-22 00:45:00|102.69|100.09|102.56|99.96|102.69|100.09|102.5|99.9|0
1626915000000|2021-07-22 00:50:00|102.5|99.9|102.56|99.96|102.56|99.96|102.37|99.77|0
1626915300000|2021-07-22 00:55:00|102.53|99.93|102.62|100.02|102.69|100.09|102.5|99.9|0
1626915600000|2021-07-22 01:00:00|102.59|99.99|102.62|100.02|102.69|100.09|102.56|99.96|0
1626915900000|2021-07-22 01:05:00|102.56|99.96|102.49|99.89|102.56|99.96|102.49|99.89|0
1626916200000|2021-07-22 01:10:00|102.52|99.92|102.3|99.7|102.56|99.96|102.23|99.63|0
1626916500000|2021-07-22 01:15:00|102.23|99.63|102.42|99.82|102.49|99.89|102.17|99.57|0
1626916800000|2021-07-22 01:20:00|102.36|99.76|102.55|99.95|102.55|99.95|102.23|99.63|0
1626917100000|2021-07-22 01:25:00|102.52|99.92|102.48|99.88|102.55|99.95|102.42|99.82|0
1626917400000|2021-07-22 01:30:00|102.42|99.82|102.16|99.56|102.55|99.95|102.16|99.56|0
1626917700000|2021-07-22 01:35:00|102.1|99.5|102.09|99.49|102.1|99.5|101.84|99.24|0
1626918000000|2021-07-22 01:40:00|102.16|99.56|101.71|99.11|102.16|99.56|101.58|98.98|0
1626918300000|2021-07-22 01:45:00|101.64|99.04|101.71|99.11|101.77|99.17|101.52|98.92|0
1626918600000|2021-07-22 01:50:00|101.68|99.08|101.83|99.23|101.83|99.23|101.58|98.98|0
1626918900000|2021-07-22 01:55:00|101.77|99.17|101.77|99.17|101.77|99.17|101.64|99.04|0
1626919200000|2021-07-22 02:00:00|101.73|99.13|102.02|99.42|102.02|99.42|101.64|99.04|0
1626919500000|2021-07-22 02:05:00|101.95|99.35|102.02|99.42|102.02|99.42|101.83|99.23|0
1626919800000|2021-07-22 02:10:00|101.95|99.35|101.89|99.29|101.95|99.35|101.76|99.16|0
1626920100000|2021-07-22 02:15:00|101.82|99.22|101.88|99.28|101.95|99.35|101.69|99.09|0
1626920400000|2021-07-22 02:20:00|101.82|99.22|101.75|99.15|101.88|99.28|101.75|99.15|0
1626920700000|2021-07-22 02:25:00|101.72|99.12|101.85|99.25|101.88|99.28|101.69|99.09|0
1626921000000|2021-07-22 02:30:00|101.88|99.28|101.94|99.34|101.94|99.34|101.69|99.09|0
1626921300000|2021-07-22 02:35:00|101.88|99.28|101.84|99.24|102|99.4|101.81|99.21|0
1626921600000|2021-07-22 02:40:00|101.81|99.21|101.87|99.27|101.94|99.34|101.75|99.15|0
1626921900000|2021-07-22 02:45:00|101.94|99.34|102.25|99.65|102.32|99.72|101.94|99.34|0
1626922200000|2021-07-22 02:50:00|102.29|99.69|102.31|99.71|102.38|99.78|102.19|99.59|0
1626922500000|2021-07-22 02:55:00|102.25|99.65|102.31|99.71|102.31|99.71|102.12|99.52|0
1626922800000|2021-07-22 03:00:00|102.25|99.65|102.31|99.71|102.44|99.84|102.25|99.65|0
1626923100000|2021-07-22 03:05:00|102.34|99.74|102.09|99.49|102.37|99.77|101.99|99.39|0
1626923400000|2021-07-22 03:10:00|102.12|99.52|102.18|99.58|102.18|99.58|101.99|99.39|0
1626923700000|2021-07-22 03:15:00|102.11|99.51|102.05|99.45|102.18|99.58|101.98|99.38|0
1626924000000|2021-07-22 03:20:00|101.98|99.38|102.05|99.45|102.05|99.45|101.92|99.32|0
1626924300000|2021-07-22 03:25:00|102.04|99.44|102.11|99.51|102.17|99.57|101.98|99.38|0
1626924600000|2021-07-22 03:30:00|102.17|99.57|102.3|99.7|102.36|99.76|102.11|99.51|0
1626924900000|2021-07-22 03:35:00|102.33|99.73|102.23|99.63|102.36|99.76|102.23|99.63|0
1626925200000|2021-07-22 03:40:00|102.17|99.57|102.23|99.63|102.23|99.63|102.17|99.57|0
1626925500000|2021-07-22 03:45:00|102.29|99.69|102.16|99.56|102.36|99.76|102.16|99.56|0
1626925800000|2021-07-22 03:50:00|102.13|99.53|102.16|99.56|102.29|99.69|102.1|99.5|0
1626926100000|2021-07-22 03:55:00|102.1|99.5|102.22|99.62|102.22|99.62|102.03|99.43|0
1626926400000|2021-07-22 04:00:00|102.16|99.56|102.15|99.55|102.22|99.62|102.15|99.55|0
1626926700000|2021-07-22 04:05:00|102.22|99.62|102.15|99.55|102.22|99.62|102.12|99.52|0
1626927000000|2021-07-22 04:10:00|102.22|99.62|102.15|99.55|102.25|99.65|102.09|99.49|0
1626927300000|2021-07-22 04:15:00|102.09|99.49|102.21|99.61|102.28|99.68|102.09|99.49|0
1626927600000|2021-07-22 04:20:00|102.28|99.68|102.27|99.67|102.28|99.68|102.21|99.61|0
1626927900000|2021-07-22 04:25:00|102.34|99.74|102.27|99.67|102.34|99.74|102.27|99.67|0
1626928200000|2021-07-22 04:30:00|102.33|99.73|102.2|99.6|102.33|99.73|102.14|99.54|0
1626928500000|2021-07-22 04:35:00|102.27|99.67|102.2|99.6|102.27|99.67|102.2|99.6|0
1626928800000|2021-07-22 04:40:00|102.17|99.57|102.39|99.79|102.39|99.79|102.14|99.54|0
1626929100000|2021-07-22 04:45:00|102.33|99.73|102.26|99.66|102.33|99.73|102.26|99.66|0
1626929400000|2021-07-22 04:50:00|102.33|99.73|102.2|99.6|102.33|99.73|102.2|99.6|0
1626929700000|2021-07-22 04:55:00|102.23|99.63|102.26|99.66|102.26|99.66|102.19|99.59|0
1626930000000|2021-07-22 05:00:00|102.32|99.72|102.26|99.66|102.39|99.79|102.26|99.66|0
1626930300000|2021-07-22 05:05:00|102.25|99.65|102.44|99.84|102.57|99.97|102.25|99.65|0
1626930600000|2021-07-22 05:10:00|102.51|99.91|102.38|99.78|102.51|99.91|102.38|99.78|0
1626930900000|2021-07-22 05:15:00|102.31|99.71|102.44|99.84|102.44|99.84|102.25|99.65|0
1626931200000|2021-07-22 05:20:00|102.38|99.78|102.31|99.71|102.38|99.78|102.25|99.65|0
1626931500000|2021-07-22 05:25:00|102.28|99.68|102.18|99.58|102.31|99.71|102.18|99.58|0
1626931800000|2021-07-22 05:30:00|102.24|99.64|101.79|99.19|102.24|99.64|101.79|99.19|0
1626932100000|2021-07-22 05:35:00|101.76|99.16|101.92|99.32|101.98|99.38|101.67|99.07|0
1626932400000|2021-07-22 05:40:00|101.95|99.35|101.73|99.13|101.98|99.38|101.73|99.13|0
1626932700000|2021-07-22 05:45:00|101.7|99.1|101.72|99.12|101.73|99.13|101.6|99|0
1626933000000|2021-07-22 05:50:00|101.66|99.06|101.91|99.31|101.91|99.31|101.66|99.06|0
1626933300000|2021-07-22 05:55:00|101.98|99.38|101.91|99.31|102.17|99.57|101.91|99.31|0
1626933600000|2021-07-22 06:00:00|101.97|99.37|102.1|99.5|102.17|99.57|101.94|99.34|0
1626933900000|2021-07-22 06:05:00|102.04|99.44|101.97|99.37|102.07|99.47|101.78|99.18|0
1626934200000|2021-07-22 06:10:00|102|99.4|102.1|99.5|102.16|99.56|101.97|99.37|0
1626934500000|2021-07-22 06:15:00|102.09|99.49|102.28|99.68|102.32|99.72|102.09|99.49|0
1626934800000|2021-07-22 06:20:00|102.22|99.62|102.09|99.49|102.28|99.68|102.09|99.49|0
1626935100000|2021-07-22 06:25:00|102.12|99.52|102.09|99.49|102.15|99.55|101.9|99.3|0
1626935400000|2021-07-22 06:30:00|102.02|99.42|101.77|99.17|102.09|99.49|101.7|99.1|0
1626935700000|2021-07-22 06:35:00|101.8|99.2|101.42|98.82|101.96|99.36|101.42|98.82|0
1626936000000|2021-07-22 06:40:00|101.38|98.78|101.44|98.84|101.44|98.84|101.06|98.46|0
1626936300000|2021-07-22 06:45:00|101.41|98.81|101.25|98.65|101.44|98.84|101.19|98.59|0
1626936600000|2021-07-22 06:50:00|101.31|98.71|101.5|98.9|101.57|98.97|101.31|98.71|0
1626936900000|2021-07-22 06:55:00|101.54|98.94|101.44|98.84|101.57|98.97|101.31|98.71|0
1626937200000|2021-07-22 07:00:00|101.31|98.71|101.05|98.45|101.41|98.81|100.42|97.82|0
1626937500000|2021-07-22 07:05:00|100.73|98.53|100.66|98.46|100.92|98.72|100.6|98.4|0
1626937800000|2021-07-22 07:10:00|100.6|98.4|100.53|98.33|100.85|98.65|100.34|98.14|0
1626938100000|2021-07-22 07:15:00|100.47|98.27|100.72|98.52|100.72|98.52|100.25|98.05|0
1626938400000|2021-07-22 07:20:00|100.66|98.46|100.34|98.14|100.72|98.52|100.21|98.01|0
1626938700000|2021-07-22 07:25:00|100.37|98.17|101.29|99.09|101.41|99.21|100.28|98.08|0
1626939000000|2021-07-22 07:30:00|101.35|99.15|101.79|99.59|101.79|99.59|100.91|98.71|0
1626939300000|2021-07-22 07:35:00|101.67|99.47|101.47|99.27|101.67|99.47|101.22|99.02|0
1626939600000|2021-07-22 07:40:00|101.51|99.31|101.53|99.33|101.6|99.4|101.15|98.95|0
1626939900000|2021-07-22 07:45:00|101.47|99.27|101.47|99.27|101.6|99.4|101.34|99.14|0
1626940200000|2021-07-22 07:50:00|101.53|99.33|101.34|99.14|101.6|99.4|101.18|98.98|0
1626940500000|2021-07-22 07:55:00|101.28|99.08|101.08|98.88|101.34|99.14|101.02|98.82|0
1626940800000|2021-07-22 08:00:00|101.15|98.95|101.33|99.13|101.53|99.33|101.15|98.95|0
1626941100000|2021-07-22 08:05:00|101.27|99.07|100.44|98.24|101.4|99.2|100.44|98.24|0
1626941400000|2021-07-22 08:10:00|100.48|98.28|100.7|98.5|100.82|98.62|100.38|98.18|0
1626941700000|2021-07-22 08:15:00|100.73|98.53|100.76|98.56|100.98|98.78|100.69|98.49|0
1626942000000|2021-07-22 08:20:00|100.69|98.49|100.69|98.49|100.95|98.75|100.66|98.46|0
1626942300000|2021-07-22 08:25:00|100.66|98.46|100.47|98.27|100.69|98.49|100.37|98.17|0
1626942600000|2021-07-22 08:30:00|100.5|98.3|100.5|98.3|100.62|98.42|100.43|98.23|0
1626942900000|2021-07-22 08:35:00|100.43|98.23|100.68|98.48|100.75|98.55|100.31|98.11|0
1626943200000|2021-07-22 08:40:00|100.62|98.42|100.36|98.16|100.62|98.42|100.36|98.16|0
1626943500000|2021-07-22 08:45:00|100.3|98.1|100.49|98.29|100.49|98.29|100.24|98.04|0
1626943800000|2021-07-22 08:50:00|100.46|98.26|100.61|98.41|100.8|98.6|100.36|98.16|0
1626944100000|2021-07-22 08:55:00|100.65|98.45|100.48|98.28|100.68|98.48|100.48|98.28|0
1626944400000|2021-07-22 09:00:00|100.52|98.32|100.61|98.41|100.74|98.54|100.48|98.28|0
1626944700000|2021-07-22 09:05:00|100.64|98.44|100.67|98.47|100.8|98.6|100.55|98.35|0
1626945000000|2021-07-22 09:10:00|100.61|98.41|100.54|98.34|100.8|98.6|100.48|98.28|0
1626945300000|2021-07-22 09:15:00|100.6|98.4|100.41|98.21|100.67|98.47|100.35|98.15|0
1626945600000|2021-07-22 09:20:00|100.35|98.15|100.32|98.12|100.48|98.28|100.22|98.02|0
1626945900000|2021-07-22 09:25:00|100.28|98.08|100.09|97.89|100.35|98.15|99.97|97.77|0
1626946200000|2021-07-22 09:30:00|100.15|97.95|100.28|98.08|100.34|98.14|100.15|97.95|0
1626946500000|2021-07-22 09:35:00|100.25|98.05|100.02|97.82|100.25|98.05|99.96|97.76|0
1626946800000|2021-07-22 09:40:00|100.09|97.89|100.02|97.82|100.09|97.89|99.96|97.76|0
1626947100000|2021-07-22 09:45:00|100.05|97.85|99.89|97.69|100.08|97.88|99.83|97.63|0
1626947400000|2021-07-22 09:50:00|99.96|97.76|99.95|97.75|100.02|97.82|99.83|97.63|0
1626947700000|2021-07-22 09:55:00|99.89|97.69|100.14|97.94|100.2|98|99.89|97.69|0
1626948000000|2021-07-22 10:00:00|100.2|98|100.01|97.81|100.27|98.07|100.01|97.81|0
1626948300000|2021-07-22 10:05:00|100.08|97.88|100.52|98.32|100.64|98.44|100.01|97.81|0
1626948600000|2021-07-22 10:10:00|100.45|98.25|100.2|98|100.45|98.25|100.13|97.93|0
1626948900000|2021-07-22 10:15:00|100.13|97.93|100.2|98|100.45|98.25|100.13|97.93|0
1626949200000|2021-07-22 10:20:00|100.26|98.06|100.13|97.93|100.32|98.12|100.07|97.87|0
1626949500000|2021-07-22 10:25:00|100.19|97.99|100.19|97.99|100.25|98.05|100.13|97.93|0
1626949800000|2021-07-22 10:30:00|100.13|97.93|100.06|97.86|100.19|97.99|100|97.8|0
1626950100000|2021-07-22 10:35:00|100|97.8|100.12|97.92|100.12|97.92|99.93|97.73|0
1626950400000|2021-07-22 10:40:00|100.06|97.86|99.81|97.61|100.06|97.86|99.81|97.61|0
1626950700000|2021-07-22 10:45:00|99.74|97.54|99.61|97.41|99.93|97.73|99.61|97.41|0
1626951000000|2021-07-22 10:50:00|99.55|97.35|99.36|97.16|99.61|97.41|99.36|97.16|0
1626951300000|2021-07-22 10:55:00|99.42|97.22|99.71|97.51|99.74|97.54|99.42|97.22|0
1626951600000|2021-07-22 11:00:00|99.74|97.54|100.11|97.91|100.11|97.91|99.74|97.54|0
1626951900000|2021-07-22 11:05:00|100.17|97.97|100.08|97.88|100.24|98.04|100.08|97.88|0
1626952200000|2021-07-22 11:10:00|100.05|97.85|100.17|97.97|100.42|98.22|100.05|97.85|0
1626952500000|2021-07-22 11:15:00|100.3|98.1|100.48|98.28|100.48|98.28|100.11|97.91|0
1626952800000|2021-07-22 11:20:00|100.42|98.22|100.55|98.35|100.61|98.41|100.42|98.22|0
1626953100000|2021-07-22 11:25:00|100.54|98.34|100.86|98.66|100.93|98.73|100.54|98.34|0
1626953400000|2021-07-22 11:30:00|100.92|98.72|100.48|98.28|100.92|98.72|100.48|98.28|0
1626953700000|2021-07-22 11:35:00|100.54|98.34|100.47|98.27|100.73|98.53|100.41|98.21|0
1626954000000|2021-07-22 11:40:00|100.44|98.24|101.14|98.94|101.3|99.1|100.41|98.21|0
1626954300000|2021-07-22 11:45:00|101.11|98.91|101.04|98.84|101.11|98.91|100.6|98.4|0
1626954600000|2021-07-22 11:50:00|100.98|98.78|100.79|98.59|101.04|98.84|100.66|98.46|0
1626954900000|2021-07-22 11:55:00|100.72|98.52|100.53|98.33|100.78|98.58|100.47|98.27|0
1626955200000|2021-07-22 12:00:00|100.47|98.27|101.23|99.03|101.23|99.03|100.47|98.27|0
1626955500000|2021-07-22 12:05:00|101.26|99.06|101.42|99.22|101.61|99.41|101.1|98.9|0
1626955800000|2021-07-22 12:10:00|101.35|99.15|101.03|98.83|101.54|99.34|100.97|98.77|0
1626956100000|2021-07-22 12:15:00|101.09|98.89|100.96|98.76|101.09|98.89|100.96|98.76|0
1626956400000|2021-07-22 12:20:00|101.03|98.83|100.9|98.7|101.16|98.96|100.77|98.57|0
1626956700000|2021-07-22 12:25:00|100.83|98.63|100.96|98.76|101.28|99.08|100.77|98.57|0
1626957000000|2021-07-22 12:30:00|100.9|98.7|101.4|99.2|101.72|99.52|100.9|98.7|0
1626957300000|2021-07-22 12:35:00|101.34|99.14|101.79|99.59|101.79|99.59|100.45|98.25|0
1626957600000|2021-07-22 12:40:00|101.73|99.53|101.41|99.21|101.86|99.66|101.34|99.14|0
1626957900000|2021-07-22 12:45:00|101.47|99.27|101.47|99.27|101.85|99.65|101.4|99.2|0
1626958200000|2021-07-22 12:50:00|101.53|99.33|102.3|100.1|102.3|100.1|101.47|99.27|0
1626958500000|2021-07-22 12:55:00|102.24|100.04|101.72|99.52|102.3|100.1|101.72|99.52|0
1626958800000|2021-07-22 13:00:00|101.85|99.65|101.72|99.52|101.85|99.65|101.4|99.2|0
1626959100000|2021-07-22 13:05:00|101.65|99.45|101.65|99.45|101.78|99.58|101.43|99.23|0
1626959400000|2021-07-22 13:10:00|101.78|99.58|101.58|99.38|102.1|99.9|101.46|99.26|0
1626959700000|2021-07-22 13:15:00|101.52|99.32|101.01|98.81|101.52|99.32|100.81|98.61|0
1626960000000|2021-07-22 13:20:00|101.07|98.87|101.07|98.87|101.2|99|100.85|98.65|0
1626960300000|2021-07-22 13:25:00|101.13|98.93|100.68|98.48|101.13|98.93|100.62|98.42|0
1626960600000|2021-07-22 13:30:00|100.55|98.35|101.06|98.86|101.19|98.99|99.98|97.78|0
1626960900000|2021-07-22 13:35:00|101.25|99.05|101.77|99.57|102.54|100.34|101.25|99.05|0
1626961200000|2021-07-22 13:40:00|101.7|99.5|100.42|98.22|101.77|99.57|100.04|97.84|0
1626961500000|2021-07-22 13:45:00|100.36|98.16|102.08|99.88|102.15|99.95|100.1|97.9|0
1626961800000|2021-07-22 13:50:00|102.02|99.82|103.96|101.76|104.68|102.48|101.18|98.98|0
1626962100000|2021-07-22 13:55:00|104.22|102.02|104.02|101.82|104.68|102.48|103.96|101.76|0
1626962400000|2021-07-22 14:00:00|103.7|101.5|103.89|101.69|104.15|101.95|102.99|100.79|0
1626962700000|2021-07-22 14:05:00|103.96|101.76|103.57|101.37|104.74|102.54|103.44|101.24|0
1626963000000|2021-07-22 14:10:00|103.5|101.3|102.98|100.78|103.5|101.3|102.79|100.59|0
1626963300000|2021-07-22 14:15:00|102.86|100.66|102.98|100.78|103.43|101.23|102.79|100.59|0
1626963600000|2021-07-22 14:20:00|102.92|100.72|103.69|101.49|103.69|101.49|102.92|100.72|0
1626963900000|2021-07-22 14:25:00|103.62|101.42|103.04|100.84|103.75|101.55|102.91|100.71|0
1626964200000|2021-07-22 14:30:00|103.11|100.91|102.65|100.45|103.11|100.91|102.46|100.26|0
1626964500000|2021-07-22 14:35:00|102.59|100.39|102.08|99.88|102.85|100.65|102.08|99.88|0
1626964800000|2021-07-22 14:40:00|102.2|100|101.82|99.62|102.27|100.07|101.38|99.18|0
1626965100000|2021-07-22 14:45:00|101.76|99.56|101.88|99.68|102.27|100.07|101.69|99.49|0
1626965400000|2021-07-22 14:50:00|101.94|99.74|101.88|99.68|102.26|100.06|101.82|99.62|0
1626965700000|2021-07-22 14:55:00|101.82|99.62|102.2|100|102.2|100|101.75|99.55|0
1626966000000|2021-07-22 15:00:00|102.26|100.06|99.47|97.27|102.45|100.25|99.34|97.14|0
1626966300000|2021-07-22 15:05:00|99.4|97.2|99.59|97.39|100.16|97.96|99.4|97.2|0
1626966600000|2021-07-22 15:10:00|99.65|97.45|99.91|97.71|100.35|98.15|99.53|97.33|0
1626966900000|2021-07-22 15:15:00|100.03|97.83|99.71|97.51|100.35|98.15|99.65|97.45|0
1626967200000|2021-07-22 15:20:00|99.65|97.45|99.52|97.32|100.03|97.83|99.33|97.13|0
1626967500000|2021-07-22 15:25:00|99.65|97.45|100.09|97.89|100.79|98.59|99.52|97.32|0
1626967800000|2021-07-22 15:30:00|100.15|97.95|100.66|98.46|100.66|98.46|99.83|97.63|0
1626968100000|2021-07-22 15:35:00|100.73|98.53|100.34|98.14|100.73|98.53|100.21|98.01|0
1626968400000|2021-07-22 15:40:00|100.28|98.08|101.3|99.1|101.3|99.1|100.28|98.08|0
1626968700000|2021-07-22 15:45:00|101.23|99.03|101.74|99.54|101.8|99.6|100.72|98.52|0
1626969000000|2021-07-22 15:50:00|101.67|99.47|101.48|99.28|101.99|99.79|101.48|99.28|0
1626969300000|2021-07-22 15:55:00|101.41|99.21|101.48|99.28|101.61|99.41|101.28|99.08|0
1626969600000|2021-07-22 16:00:00|101.41|99.21|102.31|100.11|102.38|100.18|101.16|98.96|0
1626969900000|2021-07-22 16:05:00|102.38|100.18|103.12|100.92|103.12|100.92|102.18|99.98|0
1626970200000|2021-07-22 16:10:00|103.28|101.08|102.89|100.69|103.41|101.21|102.89|100.69|0
1626970500000|2021-07-22 16:15:00|103.02|100.82|102.93|100.73|103.98|101.78|102.37|100.17|0
1626970800000|2021-07-22 16:20:00|103.06|100.86|106.31|104.11|106.44|104.24|102.87|100.67|0
1626971100000|2021-07-22 16:25:00|106.38|104.18|105|102.8|106.38|104.18|104.87|102.67|0
1626971400000|2021-07-22 16:30:00|105.13|102.93|105|102.8|105.33|103.13|104.94|102.74|0
1626971700000|2021-07-22 16:35:00|104.93|102.73|104.09|101.89|105|102.8|104.09|101.89|0
1626972000000|2021-07-22 16:40:00|104.15|101.95|104.15|101.95|104.48|102.28|104.06|101.86|0
1626972300000|2021-07-22 16:45:00|104.22|102.02|104.93|102.73|104.93|102.73|104.15|101.95|0
1626972600000|2021-07-22 16:50:00|104.86|102.66|104.28|102.08|104.86|102.66|104.08|101.88|0
1626972900000|2021-07-22 16:55:00|104.21|102.01|103.56|101.36|104.28|102.08|103.56|101.36|0
1626973200000|2021-07-22 17:00:00|103.63|101.43|103.5|101.3|103.89|101.69|103.43|101.23|0
1626973500000|2021-07-22 17:05:00|103.43|101.23|103.43|101.23|103.63|101.43|103.37|101.17|0
1626973800000|2021-07-22 17:10:00|103.5|101.3|103.11|100.91|103.56|101.36|102.92|100.72|0
1626974100000|2021-07-22 17:15:00|103.17|100.97|103.11|100.91|103.17|100.97|102.98|100.78|0
1626974400000|2021-07-22 17:20:00|103.17|100.97|102.91|100.71|103.43|101.23|102.91|100.71|0
1626974700000|2021-07-22 17:25:00|102.97|100.77|102.97|100.77|103.23|101.03|102.85|100.65|0
1626975000000|2021-07-22 17:30:00|102.91|100.71|102.71|100.51|103.1|100.9|102.59|100.39|0
1626975300000|2021-07-22 17:35:00|102.65|100.45|102.78|100.58|102.84|100.64|102.59|100.39|0
1626975600000|2021-07-22 17:40:00|102.71|100.51|102.77|100.57|102.78|100.58|102.65|100.45|0
1626975900000|2021-07-22 17:45:00|102.71|100.51|102.71|100.51|103.03|100.83|102.71|100.51|0
1626976200000|2021-07-22 17:50:00|102.77|100.57|102.51|100.31|102.9|100.7|102.45|100.25|0
1626976500000|2021-07-22 17:55:00|102.45|100.25|102.45|100.25|102.77|100.57|102.45|100.25|0
1626976800000|2021-07-22 18:00:00|102.51|100.31|102.45|100.25|102.64|100.44|102.45|100.25|0
1626977100000|2021-07-22 18:05:00|102.38|100.18|102.57|100.37|102.57|100.37|102.06|99.86|0
1626977400000|2021-07-22 18:10:00|102.51|100.31|101.74|99.54|102.51|100.31|101.74|99.54|0
1626977700000|2021-07-22 18:15:00|101.8|99.6|101.74|99.54|104.41|102.21|101.49|99.29|0
1626978000000|2021-07-22 18:20:00|101.78|99.58|101.62|99.42|102|99.8|101.55|99.35|0
1626978300000|2021-07-22 18:25:00|101.68|99.48|101.61|99.41|101.74|99.54|101.55|99.35|0
1626978600000|2021-07-22 18:30:00|101.65|99.45|101.74|99.54|101.87|99.67|101.61|99.41|0
1626978900000|2021-07-22 18:35:00|101.77|99.57|101.61|99.41|101.86|99.66|101.55|99.35|0
1626979200000|2021-07-22 18:40:00|101.54|99.34|100.78|98.58|101.93|99.73|100.78|98.58|0
1626979500000|2021-07-22 18:45:00|100.72|98.52|100.65|98.45|100.78|98.58|100.28|98.08|0
1626979800000|2021-07-22 18:50:00|100.59|98.39|100.65|98.45|100.84|98.64|100.46|98.26|0
1626980100000|2021-07-22 18:55:00|100.59|98.39|100.15|97.95|100.78|98.58|100.15|97.95|0
1626980400000|2021-07-22 19:00:00|100.21|98.01|100.27|98.07|100.4|98.2|100.08|97.88|0
1626980700000|2021-07-22 19:05:00|100.33|98.13|100.65|98.45|100.71|98.51|100.27|98.07|0
1626981000000|2021-07-22 19:10:00|100.71|98.51|100.29|98.09|100.83|98.63|97.68|95.48|0
1626981300000|2021-07-22 19:15:00|100.35|98.15|100.16|97.96|100.48|98.28|100.04|97.84|0
1626981600000|2021-07-22 19:20:00|100.22|98.02|100.35|98.15|100.41|98.21|99.97|97.77|0
1626981900000|2021-07-22 19:25:00|100.28|98.08|100.16|97.96|100.35|98.15|99.97|97.77|0
1626982200000|2021-07-22 19:30:00|100.22|98.02|100.72|98.52|101.04|98.84|100.22|98.02|0
1626982500000|2021-07-22 19:35:00|100.66|98.46|100.78|98.58|101.04|98.84|100.6|98.4|0
1626982800000|2021-07-22 19:40:00|100.91|98.71|100.72|98.52|101.16|98.96|100.66|98.46|0
1626983100000|2021-07-22 19:45:00|100.65|98.45|100.59|98.39|100.78|98.58|100.21|98.01|0
1626983400000|2021-07-22 19:50:00|100.4|98.2|100.4|98.2|100.78|98.58|100.33|98.13|0
1626983700000|2021-07-22 19:55:00|100.33|98.13|100.14|97.94|100.59|98.39|100.08|97.88|0
1626984000000|2021-07-22 20:00:00|100.08|97.88|99.51|97.31|100.08|97.88|99.45|97.25|0
1626984300000|2021-07-22 20:05:00|99.45|97.25|99.45|97.25|99.51|97.31|99.38|97.18|0
1626984600000|2021-07-22 20:10:00|99.38|97.18|99.38|97.18|99.45|97.25|99.32|97.12|0
1626984900000|2021-07-22 20:15:00|99.58|96.98|99.14|96.54|99.58|96.98|99.14|96.54|0
1626985200000|2021-07-22 20:20:00|99.08|96.48|98.7|96.1|99.14|96.54|98.7|96.1|0
1626985500000|2021-07-22 20:25:00|98.77|96.17|98.51|95.91|98.77|96.17|98.39|95.79|0
1626985800000|2021-07-22 20:30:00|98.45|95.85|98.45|95.85|98.51|95.91|98.39|95.79|0
1626986100000|2021-07-22 20:35:00|98.51|95.91|98.39|95.79|98.51|95.91|98.39|95.79|0
1626986400000|2021-07-22 20:40:00|98.32|95.72|98.07|95.47|98.32|95.72|98.07|95.47|0
1626986700000|2021-07-22 20:45:00|98.14|95.54|97.76|95.16|98.14|95.54|97.52|94.92|0
1626987000000|2021-07-22 20:50:00|97.7|95.1|97.51|94.91|97.76|95.16|97.51|94.91|0
1626987300000|2021-07-22 20:55:00|97.57|94.97|97.52|94.92|97.64|95.04|97.45|94.85|0
1626987600000|2021-07-22 21:00:00|97.54|94.94|97.61|95.01|97.63|95.03|97.52|94.92|0
1626987900000|2021-07-22 21:05:00|97.62|95.02|97.52|94.92|97.67|95.07|97.52|94.92|0
1626988200000|2021-07-22 21:10:00|97.41|94.81|97.53|94.93|97.53|94.93|97.35|94.75|0
1626988500000|2021-07-22 21:15:00|97.46|94.86|97.46|94.86|97.54|94.94|97.44|94.84|0
1626988800000|2021-07-22 21:20:00|97.44|94.84|97.46|94.86|97.49|94.89|97.39|94.79|0
1626989100000|2021-07-22 21:25:00|97.43|94.83|97.39|94.79|97.45|94.85|97.34|94.74|0
1626989400000|2021-07-22 21:30:00|97.47|94.87|97.44|94.84|97.49|94.89|97.44|94.84|0
1626989700000|2021-07-22 21:35:00|97.43|94.83|97.45|94.85|97.48|94.88|97.43|94.83|0
1626990000000|2021-07-22 21:40:00|97.48|94.88|97.47|94.87|97.52|94.92|97.47|94.87|0
1626990300000|2021-07-22 21:45:00|97.46|94.86|97.61|95.01|97.61|95.01|97.44|94.84|0
1626990600000|2021-07-22 21:50:00|97.62|95.02|97.62|95.02|97.62|95.02|97.56|94.96|0
1626990900000|2021-07-22 21:55:00|97.64|95.04|97.54|94.94|97.66|95.06|97.54|94.94|0
1626991200000|2021-07-22 22:00:00|97.39|94.79|97.54|94.94|97.64|95.04|97.39|94.79|0
1626991500000|2021-07-22 22:05:00|97.48|94.88|97.73|95.13|97.73|95.13|97.48|94.88|0
1626991800000|2021-07-22 22:10:00|97.66|95.06|97.72|95.12|97.79|95.19|97.6|95|0
1626992100000|2021-07-22 22:15:00|97.66|95.06|97.72|95.12|97.78|95.18|97.6|95|0
1626992400000|2021-07-22 22:20:00|97.78|95.18|97.72|95.12|97.78|95.18|97.66|95.06|0
1626992700000|2021-07-22 22:25:00|97.78|95.18|97.9|95.3|97.9|95.3|97.78|95.18|0
1626993000000|2021-07-22 22:30:00|97.84|95.24|97.84|95.24|97.96|95.36|97.81|95.21|0
1626993300000|2021-07-22 22:35:00|97.87|95.27|97.96|95.36|97.96|95.36|97.77|95.17|0
1626993600000|2021-07-22 22:40:00|98.02|95.42|97.9|95.3|98.02|95.42|97.9|95.3|0
1626993900000|2021-07-22 22:45:00|97.83|95.23|97.95|95.35|97.96|95.36|97.83|95.23|0
1626994200000|2021-07-22 22:50:00|97.89|95.29|97.83|95.23|97.89|95.29|97.8|95.2|0
1626994500000|2021-07-22 22:55:00|97.77|95.17|97.83|95.23|97.83|95.23|97.77|95.17|0
1626994800000|2021-07-22 23:00:00|97.8|95.2|97.76|95.16|97.83|95.23|97.76|95.16|0
1626995100000|2021-07-22 23:05:00|97.7|95.1|97.76|95.16|97.76|95.16|97.52|94.92|0
1626995400000|2021-07-22 23:10:00|97.82|95.22|97.76|95.16|97.82|95.22|97.76|95.16|0
1626995700000|2021-07-22 23:15:00|97.82|95.22|97.82|95.22|97.82|95.22|97.76|95.16|0
1626996000000|2021-07-22 23:20:00|97.88|95.28|97.75|95.15|97.94|95.34|97.75|95.15|0
1626996300000|2021-07-22 23:25:00|97.79|95.19|97.75|95.15|97.82|95.22|97.75|95.15|0
1626996600000|2021-07-22 23:30:00|97.78|95.18|97.93|95.33|97.93|95.33|97.75|95.15|0
1626996900000|2021-07-22 23:35:00|97.87|95.27|97.87|95.27|97.93|95.33|97.87|95.27|0
1626997200000|2021-07-22 23:40:00|97.93|95.33|97.93|95.33|97.93|95.33|97.87|95.27|0
1626997500000|2021-07-22 23:45:00|97.9|95.3|97.8|95.2|97.9|95.3|97.74|95.14|0
1626997800000|2021-07-22 23:50:00|97.77|95.17|97.8|95.2|97.8|95.2|97.74|95.14|0
1626998100000|2021-07-22 23:55:00|97.86|95.26|97.86|95.26|97.86|95.26|97.8|95.2|0
1626998400000|2021-07-23 00:00:00|97.92|95.32|98.29|95.69|98.29|95.69|97.92|95.32|0
1626998700000|2021-07-23 00:05:00|98.23|95.63|98.1|95.5|98.23|95.63|97.98|95.38|0
1626999000000|2021-07-23 00:10:00|98.07|95.47|98.04|95.44|98.17|95.57|97.98|95.38|0
1626999300000|2021-07-23 00:15:00|98.1|95.5|97.91|95.31|98.1|95.5|97.79|95.19|0
1626999600000|2021-07-23 00:20:00|97.95|95.35|97.73|95.13|97.95|95.35|97.73|95.13|0
1626999900000|2021-07-23 00:25:00|97.66|95.06|97.66|95.06|97.79|95.19|97.54|94.94|0
1627000200000|2021-07-23 00:30:00|97.63|95.03|97.35|94.75|97.72|95.12|97.35|94.75|0
1627000500000|2021-07-23 00:35:00|97.29|94.69|97.17|94.57|97.35|94.75|97.1|94.5|0
1627000800000|2021-07-23 00:40:00|97.23|94.63|97.22|94.62|97.29|94.69|97.16|94.56|0
1627001100000|2021-07-23 00:45:00|97.29|94.69|96.92|94.32|97.29|94.69|96.85|94.25|0
1627001400000|2021-07-23 00:50:00|96.85|94.25|96.88|94.28|96.91|94.31|96.73|94.13|0
1627001700000|2021-07-23 00:55:00|96.91|94.31|96.97|94.37|96.97|94.37|96.85|94.25|0
1627002000000|2021-07-23 01:00:00|96.91|94.31|97.03|94.43|97.03|94.43|96.85|94.25|0
1627002300000|2021-07-23 01:05:00|97.06|94.46|97.03|94.43|97.09|94.49|96.94|94.34|0
1627002600000|2021-07-23 01:10:00|97|94.4|97.09|94.49|97.09|94.49|96.97|94.37|0
1627002900000|2021-07-23 01:15:00|97.12|94.52|96.9|94.3|97.15|94.55|96.9|94.3|0
1627003200000|2021-07-23 01:20:00|96.84|94.24|97.08|94.48|97.08|94.48|96.84|94.24|0
1627003500000|2021-07-23 01:25:00|97.05|94.45|96.9|94.3|97.05|94.45|96.9|94.3|0
1627003800000|2021-07-23 01:30:00|96.96|94.36|96.96|94.36|97.08|94.48|96.9|94.3|0
1627004100000|2021-07-23 01:35:00|96.99|94.39|97.08|94.48|97.08|94.48|96.71|94.11|0
1627004400000|2021-07-23 01:40:00|97.05|94.45|97.14|94.54|97.38|94.78|97.05|94.45|0
1627004700000|2021-07-23 01:45:00|97.2|94.6|97.01|94.41|97.2|94.6|97.01|94.41|0
1627005000000|2021-07-23 01:50:00|96.95|94.35|96.95|94.35|97.01|94.41|96.89|94.29|0
1627005300000|2021-07-23 01:55:00|97.01|94.41|97.19|94.59|97.25|94.65|96.95|94.35|0
1627005600000|2021-07-23 02:00:00|97.25|94.65|96.94|94.34|97.25|94.65|96.88|94.28|0
1627005900000|2021-07-23 02:05:00|97|94.4|97.12|94.52|97.12|94.52|96.88|94.28|0
1627006200000|2021-07-23 02:10:00|97.25|94.65|97.25|94.65|97.31|94.71|97.09|94.49|0
1627006500000|2021-07-23 02:15:00|97.18|94.58|97.18|94.58|97.37|94.77|97.18|94.58|0
1627006800000|2021-07-23 02:20:00|97.24|94.64|97.24|94.64|97.43|94.83|97.18|94.58|0
1627007100000|2021-07-23 02:25:00|97.27|94.67|97.36|94.76|97.42|94.82|97.24|94.64|0
1627007400000|2021-07-23 02:30:00|97.42|94.82|97.48|94.88|97.48|94.88|97.3|94.7|0
1627007700000|2021-07-23 02:35:00|97.42|94.82|97.36|94.76|97.48|94.88|97.36|94.76|0
1627008000000|2021-07-23 02:40:00|97.39|94.79|97.57|94.97|97.73|95.13|97.36|94.76|0
1627008300000|2021-07-23 02:45:00|97.6|95|97.66|95.06|97.72|95.12|97.6|95|0
1627008600000|2021-07-23 02:50:00|97.6|95|97.53|94.93|97.6|95|97.47|94.87|0
1627008900000|2021-07-23 02:55:00|97.47|94.87|97.47|94.87|97.53|94.93|97.41|94.81|0
1627009200000|2021-07-23 03:00:00|97.53|94.93|97.22|94.62|97.59|94.99|97.22|94.62|0
1627009500000|2021-07-23 03:05:00|97.28|94.68|97.38|94.78|97.41|94.81|97.28|94.68|0
1627009800000|2021-07-23 03:10:00|97.34|94.74|97.59|94.99|97.65|95.05|97.34|94.74|0
1627010100000|2021-07-23 03:15:00|97.53|94.93|97.52|94.92|97.59|94.99|97.46|94.86|0
1627010400000|2021-07-23 03:20:00|97.46|94.86|97.52|94.92|97.58|94.98|97.46|94.86|0
1627010700000|2021-07-23 03:25:00|97.58|94.98|97.55|94.95|97.71|95.11|97.52|94.92|0
1627011000000|2021-07-23 03:30:00|97.52|94.92|97.46|94.86|97.58|94.98|97.39|94.79|0
1627011300000|2021-07-23 03:35:00|97.49|94.89|97.45|94.85|97.58|94.98|97.39|94.79|0
1627011600000|2021-07-23 03:40:00|97.48|94.88|97.51|94.91|97.57|94.97|97.48|94.88|0
1627011900000|2021-07-23 03:45:00|97.64|95.04|97.57|94.97|97.64|95.04|97.51|94.91|0
1627012200000|2021-07-23 03:50:00|97.63|95.03|97.63|95.03|97.63|95.03|97.54|94.94|0
1627012500000|2021-07-23 03:55:00|97.57|94.97|97.51|94.91|97.63|95.03|97.51|94.91|0
1627012800000|2021-07-23 04:00:00|97.57|94.97|97.63|95.03|97.63|95.03|97.5|94.9|0
1627013100000|2021-07-23 04:05:00|97.6|95|97.81|95.21|97.81|95.21|97.6|95|0
1627013400000|2021-07-23 04:10:00|97.75|95.15|97.87|95.27|97.87|95.27|97.75|95.15|0
1627013700000|2021-07-23 04:15:00|97.81|95.21|97.87|95.27|98.05|95.45|97.81|95.21|0
1627014000000|2021-07-23 04:20:00|97.8|95.2|97.74|95.14|97.84|95.24|97.68|95.08|0
1627014300000|2021-07-23 04:25:00|97.71|95.11|97.68|95.08|97.71|95.11|97.62|95.02|0
1627014600000|2021-07-23 04:30:00|97.65|95.05|97.49|94.89|97.65|95.05|97.43|94.83|0
1627014900000|2021-07-23 04:35:00|97.46|94.86|97.43|94.83|97.49|94.89|97.36|94.76|0
1627015200000|2021-07-23 04:40:00|97.4|94.8|97.48|94.88|97.49|94.89|97.36|94.76|0
1627015500000|2021-07-23 04:45:00|97.45|94.85|97.42|94.82|97.48|94.88|97.36|94.76|0
1627015800000|2021-07-23 04:50:00|97.39|94.79|97.3|94.7|97.42|94.82|97.3|94.7|0
1627016100000|2021-07-23 04:55:00|97.33|94.73|97.42|94.82|97.42|94.82|97.27|94.67|0
1627016400000|2021-07-23 05:00:00|97.35|94.75|97.72|95.12|97.79|95.19|97.35|94.75|0
1627016700000|2021-07-23 05:05:00|97.78|95.18|97.6|95|97.78|95.18|97.54|94.94|0
1627017000000|2021-07-23 05:10:00|97.54|94.94|97.47|94.87|97.6|95|97.41|94.81|0
1627017300000|2021-07-23 05:15:00|97.53|94.93|97.53|94.93|97.53|94.93|97.35|94.75|0
1627017600000|2021-07-23 05:20:00|97.5|94.9|97.41|94.81|97.53|94.93|97.34|94.74|0
1627017900000|2021-07-23 05:25:00|97.38|94.78|97.4|94.8|97.47|94.87|97.34|94.74|0
1627018200000|2021-07-23 05:30:00|97.46|94.86|97.46|94.86|97.59|94.99|97.46|94.86|0
1627018500000|2021-07-23 05:35:00|97.49|94.89|97.46|94.86|97.49|94.89|97.4|94.8|0
1627018800000|2021-07-23 05:40:00|97.4|94.8|97.52|94.92|97.64|95.04|97.4|94.8|0
1627019100000|2021-07-23 05:45:00|97.46|94.86|97.46|94.86|97.58|94.98|97.46|94.86|0
1627019400000|2021-07-23 05:50:00|97.52|94.92|97.49|94.89|97.64|95.04|97.45|94.85|0
1627019700000|2021-07-23 05:55:00|97.51|94.91|97.45|94.85|97.57|94.97|97.45|94.85|0
1627020000000|2021-07-23 06:00:00|97.51|94.91|97.45|94.85|97.64|95.04|97.08|94.48|0
1627020300000|2021-07-23 06:05:00|97.39|94.79|97.58|94.98|97.64|95.04|97.39|94.79|0
1627020600000|2021-07-23 06:10:00|97.61|95.01|97.51|94.91|97.76|95.16|97.45|94.85|0
1627020900000|2021-07-23 06:15:00|97.57|94.97|97.08|94.48|97.6|95|97.08|94.48|0
1627021200000|2021-07-23 06:20:00|97.05|94.45|97.11|94.51|97.26|94.66|96.95|94.35|0
1627021500000|2021-07-23 06:25:00|97.08|94.48|97.2|94.6|97.26|94.66|97.08|94.48|0
1627021800000|2021-07-23 06:30:00|97.14|94.54|97.07|94.47|97.32|94.72|97.01|94.41|0
1627022100000|2021-07-23 06:35:00|97.04|94.44|97.13|94.53|97.32|94.72|97.01|94.41|0
1627022400000|2021-07-23 06:40:00|97.16|94.56|97.07|94.47|97.16|94.56|97.01|94.41|0
1627022700000|2021-07-23 06:45:00|97.04|94.44|97.19|94.59|97.19|94.59|96.94|94.34|0
1627023000000|2021-07-23 06:50:00|97.25|94.65|97.19|94.59|97.37|94.77|97.13|94.53|0
1627023300000|2021-07-23 06:55:00|97.25|94.65|97.18|94.58|97.37|94.77|97.12|94.52|0
1627023600000|2021-07-23 07:00:00|97.12|94.52|96.83|94.23|99.08|96.48|96.02|93.42|0
1627023900000|2021-07-23 07:05:00|96.8|94.2|96.69|94.49|96.94|94.74|96.39|94.19|0
1627024200000|2021-07-23 07:10:00|96.63|94.43|96.69|94.49|96.87|94.67|96.44|94.24|0
1627024500000|2021-07-23 07:15:00|96.72|94.52|97.05|94.85|97.24|95.04|96.69|94.49|0
1627024800000|2021-07-23 07:20:00|97.09|94.89|96.87|94.67|97.24|95.04|96.75|94.55|0
1627025100000|2021-07-23 07:25:00|96.81|94.61|96.65|94.45|96.81|94.61|96.5|94.3|0
1627025400000|2021-07-23 07:30:00|96.68|94.48|96.5|94.3|96.68|94.48|96.31|94.11|0
1627025700000|2021-07-23 07:35:00|96.56|94.36|96.55|94.35|96.68|94.48|96.37|94.17|0
1627026000000|2021-07-23 07:40:00|96.49|94.29|96.52|94.32|96.74|94.54|96.43|94.23|0
1627026300000|2021-07-23 07:45:00|96.55|94.35|96.3|94.1|96.61|94.41|96.24|94.04|0
1627026600000|2021-07-23 07:50:00|96.24|94.04|95.88|93.68|96.3|94.1|95.81|93.61|0
1627026900000|2021-07-23 07:55:00|95.81|93.61|95.81|93.61|95.94|93.74|95.81|93.61|0
1627027200000|2021-07-23 08:00:00|95.75|93.55|95.81|93.61|95.84|93.64|95.63|93.43|0
1627027500000|2021-07-23 08:05:00|95.75|93.55|95.72|93.52|96.05|93.85|95.63|93.43|0
1627027800000|2021-07-23 08:10:00|95.75|93.55|95.81|93.61|95.81|93.61|95.68|93.48|0
1627028100000|2021-07-23 08:15:00|95.74|93.54|95.68|93.48|95.74|93.54|95.62|93.42|0
1627028400000|2021-07-23 08:20:00|95.74|93.54|95.77|93.57|95.92|93.72|95.74|93.54|0
1627028700000|2021-07-23 08:25:00|95.8|93.6|95.86|93.66|95.92|93.72|95.8|93.6|0
1627029000000|2021-07-23 08:30:00|95.83|93.63|95.61|93.41|95.83|93.63|95.55|93.35|0
1627029300000|2021-07-23 08:35:00|95.67|93.47|95.31|93.11|95.67|93.47|95.25|93.05|0
1627029600000|2021-07-23 08:40:00|95.37|93.17|95.37|93.17|95.49|93.29|95.31|93.11|0
1627029900000|2021-07-23 08:45:00|95.34|93.14|95.42|93.22|95.43|93.23|95.18|92.98|0
1627030200000|2021-07-23 08:50:00|95.36|93.16|95.36|93.16|95.42|93.22|95.24|93.04|0
1627030500000|2021-07-23 08:55:00|95.39|93.19|95.54|93.34|95.6|93.4|95.36|93.16|0
1627030800000|2021-07-23 09:00:00|95.51|93.31|95.9|93.7|96.02|93.82|95.42|93.22|0
1627031100000|2021-07-23 09:05:00|95.87|93.67|95.78|93.58|95.96|93.76|95.78|93.58|0
1627031400000|2021-07-23 09:10:00|95.84|93.64|95.65|93.45|95.84|93.64|95.59|93.39|0
1627031700000|2021-07-23 09:15:00|95.59|93.39|95.65|93.45|95.65|93.45|95.53|93.33|0
1627032000000|2021-07-23 09:20:00|95.59|93.39|95.65|93.45|95.65|93.45|95.53|93.33|0
1627032300000|2021-07-23 09:25:00|95.62|93.42|95.71|93.51|95.83|93.63|95.53|93.33|0
1627032600000|2021-07-23 09:30:00|95.64|93.44|95.64|93.44|95.77|93.57|95.58|93.38|0
1627032900000|2021-07-23 09:35:00|95.58|93.38|95.28|93.08|95.64|93.44|95.22|93.02|0
1627033200000|2021-07-23 09:40:00|95.31|93.11|95.15|92.95|95.34|93.14|95.09|92.89|0
1627033500000|2021-07-23 09:45:00|95.09|92.89|94.85|92.65|95.21|93.01|94.85|92.65|0
1627033800000|2021-07-23 09:50:00|94.91|92.71|95.15|92.95|95.21|93.01|94.67|92.47|0
1627034100000|2021-07-23 09:55:00|95.21|93.01|95.39|93.19|95.39|93.19|95.15|92.95|0
1627034400000|2021-07-23 10:00:00|95.51|93.31|95.33|93.13|95.51|93.31|95.33|93.13|0
1627034700000|2021-07-23 10:05:00|95.39|93.19|95.38|93.18|95.45|93.25|95.32|93.12|0
1627035000000|2021-07-23 10:10:00|95.44|93.24|95.38|93.18|95.44|93.24|95.26|93.06|0
1627035300000|2021-07-23 10:15:00|95.32|93.12|95.38|93.18|95.47|93.27|95.32|93.12|0
1627035600000|2021-07-23 10:20:00|95.32|93.12|95.32|93.12|95.38|93.18|95.32|93.12|0
1627035900000|2021-07-23 10:25:00|95.38|93.18|95.38|93.18|95.38|93.18|95.19|92.99|0
1627036200000|2021-07-23 10:30:00|95.35|93.15|95.25|93.05|95.37|93.17|95.19|92.99|0
1627036500000|2021-07-23 10:35:00|95.22|93.02|95.13|92.93|95.31|93.11|95.13|92.93|0
1627036800000|2021-07-23 10:40:00|95.19|92.99|95.01|92.81|95.19|92.99|95.01|92.81|0
1627037100000|2021-07-23 10:45:00|95.13|92.93|95.12|92.92|95.19|92.99|95.01|92.81|0
1627037400000|2021-07-23 10:50:00|95.18|92.98|95.18|92.98|95.3|93.1|95.12|92.92|0
1627037700000|2021-07-23 10:55:00|95.21|93.01|95.12|92.92|95.24|93.04|95.06|92.86|0
1627038000000|2021-07-23 11:00:00|95.18|92.98|95.36|93.16|95.36|93.16|95.09|92.89|0
1627038300000|2021-07-23 11:05:00|95.42|93.22|95.48|93.28|95.78|93.58|95.36|93.16|0
1627038600000|2021-07-23 11:10:00|95.54|93.34|95.66|93.46|95.72|93.52|95.54|93.34|0
1627038900000|2021-07-23 11:15:00|95.78|93.58|95.53|93.33|95.84|93.64|95.47|93.27|0
1627039200000|2021-07-23 11:20:00|95.59|93.39|95.84|93.64|95.9|93.7|95.53|93.33|0
1627039500000|2021-07-23 11:25:00|95.87|93.67|96.02|93.82|96.08|93.88|95.77|93.57|0
1627039800000|2021-07-23 11:30:00|96.08|93.88|95.95|93.75|96.08|93.88|95.95|93.75|0
1627040100000|2021-07-23 11:35:00|95.89|93.69|95.77|93.57|95.89|93.69|95.71|93.51|0
1627040400000|2021-07-23 11:40:00|95.71|93.51|95.89|93.69|95.89|93.69|95.65|93.45|0
1627040700000|2021-07-23 11:45:00|95.83|93.63|95.88|93.68|96.01|93.81|95.76|93.56|0
1627041000000|2021-07-23 11:50:00|95.86|93.66|95.58|93.38|95.88|93.68|95.58|93.38|0
1627041300000|2021-07-23 11:55:00|95.61|93.41|95.58|93.38|95.64|93.44|95.58|93.38|0
1627041600000|2021-07-23 12:00:00|95.64|93.44|95.39|93.19|95.64|93.44|95.39|93.19|0
1627041900000|2021-07-23 12:05:00|95.45|93.25|95.45|93.25|95.51|93.31|95.33|93.13|0
1627042200000|2021-07-23 12:10:00|95.51|93.31|95.39|93.19|95.51|93.31|95.33|93.13|0
1627042500000|2021-07-23 12:15:00|95.45|93.25|95.27|93.07|95.51|93.31|95.27|93.07|0
1627042800000|2021-07-23 12:20:00|95.26|93.06|95.2|93|95.26|93.06|95.08|92.88|0
1627043100000|2021-07-23 12:25:00|95.14|92.94|95.08|92.88|95.2|93|95.02|92.82|0
1627043400000|2021-07-23 12:30:00|95.05|92.85|95.38|93.18|95.38|93.18|95.02|92.82|0
1627043700000|2021-07-23 12:35:00|95.32|93.12|95.32|93.12|95.38|93.18|95.26|93.06|0
1627044000000|2021-07-23 12:40:00|95.35|93.15|95.47|93.27|95.5|93.3|95.26|93.06|0
1627044300000|2021-07-23 12:45:00|95.44|93.24|95.61|93.41|95.61|93.41|95.25|93.05|0
1627044600000|2021-07-23 12:50:00|95.55|93.35|95.92|93.72|95.92|93.72|95.55|93.35|0
1627044900000|2021-07-23 12:55:00|95.86|93.66|95.73|93.53|95.86|93.66|95.67|93.47|0
1627045200000|2021-07-23 13:00:00|95.79|93.59|95.79|93.59|96.16|93.96|95.79|93.59|0
1627045500000|2021-07-23 13:05:00|95.73|93.53|95.79|93.59|95.85|93.65|95.67|93.47|0
1627045800000|2021-07-23 13:10:00|95.73|93.53|95.66|93.46|95.73|93.53|95.66|93.46|0
1627046100000|2021-07-23 13:15:00|95.72|93.52|95.72|93.52|95.72|93.52|95.48|93.28|0
1627046400000|2021-07-23 13:20:00|95.66|93.46|95.42|93.22|95.72|93.52|95.42|93.22|0
1627046700000|2021-07-23 13:25:00|95.36|93.16|95.23|93.03|95.42|93.22|95.11|92.91|0
1627047000000|2021-07-23 13:30:00|95.29|93.09|95.41|93.21|96.02|93.82|94.85|92.65|0
1627047300000|2021-07-23 13:35:00|95.35|93.15|96.2|94|96.38|94.18|95.23|93.03|0
1627047600000|2021-07-23 13:40:00|96.08|93.88|95.93|93.73|96.57|94.37|95.89|93.69|0
1627047900000|2021-07-23 13:45:00|95.89|93.69|95.35|93.15|96.01|93.81|94.98|92.78|0
1627048200000|2021-07-23 13:50:00|95.41|93.21|96.19|93.99|96.26|94.06|95.41|93.21|0
1627048500000|2021-07-23 13:55:00|96.13|93.93|96.62|94.42|97.05|94.85|96.01|93.81|0
1627048800000|2021-07-23 14:00:00|96.56|94.36|95.95|93.75|96.62|94.42|95.88|93.68|0
1627049100000|2021-07-23 14:05:00|96.01|93.81|95.64|93.44|96.19|93.99|95.58|93.38|0
1627049400000|2021-07-23 14:10:00|95.58|93.38|95.64|93.44|96.06|93.86|95.46|93.26|0
1627049700000|2021-07-23 14:15:00|95.58|93.38|95.63|93.43|95.7|93.5|95.15|92.95|0
1627050000000|2021-07-23 14:20:00|95.61|93.41|95.69|93.49|95.82|93.62|95.39|93.19|0
1627050300000|2021-07-23 14:25:00|95.63|93.43|95.21|93.01|95.69|93.49|95.15|92.95|0
1627050600000|2021-07-23 14:30:00|95.15|92.95|95.26|93.06|95.51|93.31|95.02|92.82|0
1627050900000|2021-07-23 14:35:00|95.2|93|94.54|92.34|95.26|93.06|93.94|91.74|0
1627051200000|2021-07-23 14:40:00|94.6|92.4|94.24|92.04|94.6|92.4|94|91.8|0
1627051500000|2021-07-23 14:45:00|94.18|91.98|93.99|91.79|94.48|92.28|93.99|91.79|0
1627051800000|2021-07-23 14:50:00|94.11|91.91|93.34|91.14|94.11|91.91|93.22|91.02|0
1627052100000|2021-07-23 14:55:00|93.4|91.2|93.33|91.13|93.45|91.25|93.22|91.02|0
1627052400000|2021-07-23 15:00:00|93.22|91.02|92.5|90.3|93.33|91.13|92.5|90.3|0
1627052700000|2021-07-23 15:05:00|92.56|90.36|92.56|90.36|92.74|90.54|92.44|90.24|0
1627053000000|2021-07-23 15:10:00|92.5|90.3|92.68|90.48|92.91|90.71|92.5|90.3|0
1627053300000|2021-07-23 15:15:00|92.67|90.47|92.02|89.82|92.73|90.53|91.91|89.71|0
1627053600000|2021-07-23 15:20:00|91.97|89.77|91.67|89.47|92.08|89.88|91.61|89.41|0
1627053900000|2021-07-23 15:25:00|91.61|89.41|92.68|90.48|94.01|91.81|91.44|89.24|0
1627054200000|2021-07-23 15:30:00|92.63|90.43|93.03|90.83|93.04|90.84|92.1|89.9|0
1627054500000|2021-07-23 15:35:00|92.92|90.72|92.8|90.6|93.03|90.83|92.56|90.36|0
1627054800000|2021-07-23 15:40:00|92.86|90.66|93.33|91.13|93.38|91.18|92.74|90.54|0
1627055100000|2021-07-23 15:45:00|93.38|91.18|92.91|90.71|93.5|91.3|92.73|90.53|0
1627055400000|2021-07-23 15:50:00|92.85|90.65|93.26|91.06|93.32|91.12|92.73|90.53|0
1627055700000|2021-07-23 15:55:00|93.2|91|93.85|91.65|93.85|91.65|93.08|90.88|0
1627056000000|2021-07-23 16:00:00|93.67|91.47|93.49|91.29|93.67|91.47|93.26|91.06|0
1627056300000|2021-07-23 16:05:00|93.55|91.35|93.73|91.53|93.85|91.65|93.49|91.29|0
1627056600000|2021-07-23 16:10:00|93.79|91.59|93.13|90.93|93.79|91.59|92.96|90.76|0
1627056900000|2021-07-23 16:15:00|93.08|90.88|93.01|90.81|93.19|90.99|92.9|90.7|0
1627057200000|2021-07-23 16:20:00|92.96|90.76|92.84|90.64|93.01|90.81|92.66|90.46|0
1627057500000|2021-07-23 16:25:00|92.78|90.58|93.07|90.87|93.37|91.17|92.72|90.52|0
1627057800000|2021-07-23 16:30:00|93.01|90.81|93.13|90.93|93.3|91.1|92.83|90.63|0
1627058100000|2021-07-23 16:35:00|93.07|90.87|93.01|90.81|93.36|91.16|92.95|90.75|0
1627058400000|2021-07-23 16:40:00|92.95|90.75|92.65|90.45|92.98|90.78|92.59|90.39|0
1627058700000|2021-07-23 16:45:00|92.59|90.39|92.71|90.51|92.83|90.63|92.53|90.33|0
1627059000000|2021-07-23 16:50:00|92.65|90.45|92.88|90.68|92.91|90.71|92.65|90.45|0
1627059300000|2021-07-23 16:55:00|92.82|90.62|92.35|90.15|92.88|90.68|92.29|90.09|0
1627059600000|2021-07-23 17:00:00|92.29|90.09|92.17|89.97|92.35|90.15|92.12|89.92|0
1627059900000|2021-07-23 17:05:00|92.12|89.92|91.65|89.45|92.12|89.92|91.47|89.27|0
1627060200000|2021-07-23 17:10:00|91.59|89.39|91.24|89.04|91.59|89.39|91.18|88.98|0
1627060500000|2021-07-23 17:15:00|91.18|88.98|91.06|88.86|91.35|89.15|90.95|88.75|0
1627060800000|2021-07-23 17:20:00|91|88.8|91|88.8|91.29|89.09|90.89|88.69|0
1627061100000|2021-07-23 17:25:00|90.94|88.74|91.17|88.97|91.23|89.03|90.77|88.57|0
1627061400000|2021-07-23 17:30:00|91.23|89.03|91.52|89.32|91.58|89.38|91.12|88.92|0
1627061700000|2021-07-23 17:35:00|91.46|89.26|91.46|89.26|91.93|89.73|91.46|89.26|0
1627062000000|2021-07-23 17:40:00|91.4|89.2|91.28|89.08|91.69|89.49|91.22|89.02|0
1627062300000|2021-07-23 17:45:00|91.22|89.02|90.93|88.73|91.4|89.2|90.88|88.68|0
1627062600000|2021-07-23 17:50:00|90.88|88.68|91.22|89.02|91.4|89.2|90.82|88.62|0
1627062900000|2021-07-23 17:55:00|91.16|88.96|91.33|89.13|91.33|89.13|90.99|88.79|0
1627063200000|2021-07-23 18:00:00|91.28|89.08|91.56|89.36|91.74|89.54|91.28|89.08|0
1627063500000|2021-07-23 18:05:00|91.51|89.31|91.16|88.96|91.8|89.6|91.1|88.9|0
1627063800000|2021-07-23 18:10:00|91.1|88.9|92|89.8|92|89.8|90.81|88.61|0
1627064100000|2021-07-23 18:15:00|92.06|89.86|92.6|90.4|92.66|90.46|92|89.8|0
1627064400000|2021-07-23 18:20:00|92.66|90.46|92.66|90.46|92.72|90.52|92.43|90.23|0
1627064700000|2021-07-23 18:25:00|92.6|90.4|92.71|90.51|92.83|90.63|92.54|90.34|0
1627065000000|2021-07-23 18:30:00|92.66|90.46|92.92|90.72|92.95|90.75|92.66|90.46|0
1627065300000|2021-07-23 18:35:00|92.89|90.69|92.48|90.28|93|90.8|92.42|90.22|0
1627065600000|2021-07-23 18:40:00|92.53|90.33|92.65|90.45|92.88|90.68|92.53|90.33|0
1627065900000|2021-07-23 18:45:00|92.71|90.51|91.49|89.29|92.71|90.51|91.31|89.11|0
1627066200000|2021-07-23 18:50:00|91.43|89.23|91.6|89.4|91.72|89.52|91.31|89.11|0
1627066500000|2021-07-23 18:55:00|91.54|89.34|91.4|89.2|91.72|89.52|91.37|89.17|0
1627066800000|2021-07-23 19:00:00|91.37|89.17|91.83|89.63|91.83|89.63|91.31|89.11|0
1627067100000|2021-07-23 19:05:00|91.77|89.57|91.88|89.68|92.06|89.86|91.71|89.51|0
1627067400000|2021-07-23 19:10:00|91.83|89.63|92.64|90.44|92.7|90.5|91.77|89.57|0
1627067700000|2021-07-23 19:15:00|92.58|90.38|92|89.8|92.7|90.5|92|89.8|0
1627068000000|2021-07-23 19:20:00|91.94|89.74|92.17|89.97|92.46|90.26|91.82|89.62|0
1627068300000|2021-07-23 19:25:00|92.23|90.03|91.7|89.5|92.4|90.2|91.7|89.5|0
1627068600000|2021-07-23 19:30:00|91.76|89.56|91.12|88.92|91.76|89.56|91.06|88.86|0
1627068900000|2021-07-23 19:35:00|91.15|88.95|91.44|89.24|92.29|90.09|90.25|88.05|0
1627069200000|2021-07-23 19:40:00|91.5|89.3|91.85|89.65|91.85|89.65|91.38|89.18|0
1627069500000|2021-07-23 19:45:00|91.79|89.59|91.61|89.41|91.85|89.65|91.61|89.41|0
1627069800000|2021-07-23 19:50:00|91.44|89.24|91.84|89.64|91.96|89.76|91.32|89.12|0
1627070100000|2021-07-23 19:55:00|91.9|89.7|92.6|90.4|92.6|90.4|91.9|89.7|0
1627070400000|2021-07-23 20:00:00|92.19|89.99|92.77|90.57|92.89|90.69|92.19|89.99|0
1627070700000|2021-07-23 20:05:00|92.83|90.63|92.65|90.45|92.83|90.63|92.3|90.1|0
1627071000000|2021-07-23 20:10:00|92.71|90.51|92.82|90.62|92.88|90.68|92.36|90.16|0
1627283100000|2021-07-26 07:05:00|95.49|93.29|95.13|92.93|95.55|93.35|95.07|92.87|0
1627283400000|2021-07-26 07:10:00|95.22|93.02|95.79|93.59|96|93.8|95.22|93.02|0
1627283700000|2021-07-26 07:15:00|95.67|93.47|95.94|93.74|96.09|93.89|95.43|93.23|0
1627284000000|2021-07-26 07:20:00|95.97|93.77|96.26|94.06|96.26|94.06|95.79|93.59|0
1627284300000|2021-07-26 07:25:00|96.32|94.12|96.2|94|96.38|94.18|95.96|93.76|0
1627284600000|2021-07-26 07:30:00|96.26|94.06|95.84|93.64|96.26|94.06|95.78|93.58|0
1627284900000|2021-07-26 07:35:00|95.9|93.7|96.32|94.12|96.32|94.12|95.84|93.64|0
1627285200000|2021-07-26 07:40:00|96.38|94.18|97.28|95.08|97.46|95.26|96.32|94.12|0
1627285500000|2021-07-26 07:45:00|97.31|95.11|97.46|95.26|97.71|95.51|97.16|94.96|0
1627285800000|2021-07-26 07:50:00|97.52|95.32|97.15|94.95|97.58|95.38|97.15|94.95|0
1627286100000|2021-07-26 07:55:00|97.22|95.02|97.46|95.26|97.52|95.32|97.09|94.89|0
1627286400000|2021-07-26 08:00:00|97.4|95.2|99.53|97.33|99.72|97.52|97.39|95.19|0
1627286700000|2021-07-26 08:05:00|99.41|97.21|99.96|97.76|100.09|97.89|99.29|97.09|0
1627287000000|2021-07-26 08:10:00|100.02|97.82|99.65|97.45|100.08|97.88|99.59|97.39|0
1627287300000|2021-07-26 08:15:00|99.71|97.51|99.59|97.39|99.77|97.57|99.59|97.39|0
1627287600000|2021-07-26 08:20:00|99.65|97.45|99.52|97.32|99.71|97.51|99.28|97.08|0
1627287900000|2021-07-26 08:25:00|99.55|97.35|99.52|97.32|99.77|97.57|99.4|97.2|0
1627288200000|2021-07-26 08:30:00|99.58|97.38|98.41|96.21|99.64|97.44|98.41|96.21|0
1627288500000|2021-07-26 08:35:00|98.54|96.34|98.11|95.91|98.6|96.4|98.11|95.91|0
1627288800000|2021-07-26 08:40:00|98.17|95.97|97.98|95.78|98.35|96.15|97.68|95.48|0
1627289100000|2021-07-26 08:45:00|97.92|95.72|97.92|95.72|98.04|95.84|97.5|95.3|0
1627289400000|2021-07-26 08:50:00|97.86|95.66|97.86|95.66|97.92|95.72|97.68|95.48|0
1627289700000|2021-07-26 08:55:00|97.92|95.72|97.95|95.75|98.04|95.84|97.86|95.66|0
1627290000000|2021-07-26 09:00:00|97.98|95.78|97.79|95.59|98.04|95.84|97.52|95.32|0
1627290300000|2021-07-26 09:05:00|97.73|95.53|96.88|94.68|97.73|95.53|96.88|94.68|0
1627290600000|2021-07-26 09:10:00|96.94|94.74|97.18|94.98|97.36|95.16|96.94|94.74|0
1627290900000|2021-07-26 09:15:00|97.12|94.92|96.41|94.21|98.56|96.36|96.23|94.03|0
1627291200000|2021-07-26 09:20:00|96.35|94.15|96.28|94.08|96.53|94.33|96.28|94.08|0
1627291500000|2021-07-26 09:25:00|96.16|93.96|95.98|93.78|96.16|93.96|95.68|93.48|0
1627291800000|2021-07-26 09:30:00|96.01|93.81|95.62|93.42|96.1|93.9|95.56|93.36|0
1627292100000|2021-07-26 09:35:00|95.56|93.36|95.44|93.24|95.8|93.6|95.44|93.24|0
1627292400000|2021-07-26 09:40:00|95.5|93.3|95.53|93.33|95.71|93.51|95.44|93.24|0
1627292700000|2021-07-26 09:45:00|95.5|93.3|95.08|92.88|95.56|93.36|95.08|92.88|0
1627293000000|2021-07-26 09:50:00|95.11|92.91|95.13|92.93|95.37|93.17|95.1|92.9|0
1627293300000|2021-07-26 09:55:00|95.07|92.87|95.13|92.93|95.25|93.05|94.72|92.52|0
1627293600000|2021-07-26 10:00:00|95.04|92.84|94.48|92.28|95.07|92.87|94.48|92.28|0
1627293900000|2021-07-26 10:05:00|94.53|92.33|94.53|92.33|94.65|92.45|94.24|92.04|0
1627294200000|2021-07-26 10:10:00|94.5|92.3|94.35|92.15|94.59|92.39|94.35|92.15|0
1627294500000|2021-07-26 10:15:00|94.41|92.21|94.71|92.51|94.71|92.51|94.35|92.15|0
1627294800000|2021-07-26 10:20:00|94.77|92.57|94.73|92.53|94.91|92.71|94.65|92.45|0
1627295100000|2021-07-26 10:25:00|94.76|92.56|94.82|92.62|94.91|92.71|94.58|92.38|0
1627295400000|2021-07-26 10:30:00|94.76|92.56|94.82|92.62|94.91|92.71|94.7|92.5|0
1627295700000|2021-07-26 10:35:00|94.85|92.65|94.99|92.79|94.99|92.79|94.76|92.56|0
1627296000000|2021-07-26 10:40:00|95.05|92.85|95.05|92.85|95.05|92.85|94.73|92.53|0
1627296300000|2021-07-26 10:45:00|94.99|92.79|94.87|92.67|95.05|92.85|94.87|92.67|0
1627296600000|2021-07-26 10:50:00|94.93|92.73|95.11|92.91|95.11|92.91|94.81|92.61|0
1627296900000|2021-07-26 10:55:00|95.08|92.88|95.7|93.5|95.76|93.56|95.08|92.88|0
1627297200000|2021-07-26 11:00:00|95.76|93.56|95.16|92.96|95.76|93.56|95.1|92.9|0
1627297500000|2021-07-26 11:05:00|95.19|92.99|95.28|93.08|95.46|93.26|94.98|92.78|0
1627297800000|2021-07-26 11:10:00|95.25|93.05|95.37|93.17|95.57|93.37|95.25|93.05|0
1627298100000|2021-07-26 11:15:00|95.33|93.13|95.27|93.07|95.33|93.13|95.1|92.9|0
1627298400000|2021-07-26 11:20:00|95.24|93.04|95.27|93.07|95.69|93.49|95.21|93.01|0
1627298700000|2021-07-26 11:25:00|95.21|93.01|95.27|93.07|95.45|93.25|95.09|92.89|0
1627299000000|2021-07-26 11:30:00|95.33|93.13|95.03|92.83|95.33|93.13|94.97|92.77|0
1627299300000|2021-07-26 11:35:00|94.97|92.77|94.14|91.94|94.97|92.77|94.02|91.82|0
1627299600000|2021-07-26 11:40:00|94.08|91.88|94.13|91.93|94.25|92.05|93.84|91.64|0
1627299900000|2021-07-26 11:45:00|94.19|91.99|94.31|92.11|94.37|92.17|94.13|91.93|0
1627300200000|2021-07-26 11:50:00|94.37|92.17|94.66|92.46|94.66|92.46|94.25|92.05|0
1627300500000|2021-07-26 11:55:00|94.72|92.52|94.3|92.1|94.84|92.64|94.3|92.1|0
1627300800000|2021-07-26 12:00:00|94.24|92.04|94.12|91.92|94.66|92.46|94.07|91.87|0
1627301100000|2021-07-26 12:05:00|94.18|91.98|94.24|92.04|94.6|92.4|94.12|91.92|0
1627301400000|2021-07-26 12:10:00|94.3|92.1|94.18|91.98|94.3|92.1|93.94|91.74|0
1627301700000|2021-07-26 12:15:00|94.24|92.04|94.35|92.15|94.36|92.16|94.06|91.86|0
1627302000000|2021-07-26 12:20:00|94.29|92.09|94|91.8|94.35|92.15|93.94|91.74|0
1627302300000|2021-07-26 12:25:00|94.06|91.86|94.23|92.03|94.23|92.03|93.97|91.77|0
1627302600000|2021-07-26 12:30:00|94.17|91.97|94.88|92.68|94.94|92.74|94.17|91.97|0
1627302900000|2021-07-26 12:35:00|94.82|92.62|94.97|92.77|95|92.8|94.76|92.56|0
1627303200000|2021-07-26 12:40:00|94.94|92.74|95.17|92.97|95.47|93.27|94.94|92.74|0
1627303500000|2021-07-26 12:45:00|95.23|93.03|95.29|93.09|95.35|93.15|95.11|92.91|0
1627303800000|2021-07-26 12:50:00|95.23|93.03|95.23|93.03|95.29|93.09|95.17|92.97|0
1627304100000|2021-07-26 12:55:00|95.26|93.06|95.29|93.09|95.29|93.09|95.11|92.91|0
1627304400000|2021-07-26 13:00:00|95.41|93.21|95.16|92.96|95.52|93.32|95.16|92.96|0
1627304700000|2021-07-26 13:05:00|95.22|93.02|94.8|92.6|95.28|93.08|94.69|92.49|0
1627305000000|2021-07-26 13:10:00|94.75|92.55|94.57|92.37|94.8|92.6|94.51|92.31|0
1627305300000|2021-07-26 13:15:00|94.51|92.31|94.03|91.83|94.62|92.42|93.97|91.77|0
1627305600000|2021-07-26 13:20:00|93.97|91.77|93.97|91.77|94.21|92.01|93.85|91.65|0
1627305900000|2021-07-26 13:25:00|93.91|91.71|93.73|91.53|93.91|91.71|93.61|91.41|0
1627306200000|2021-07-26 13:30:00|93.85|91.65|92.33|90.13|93.91|91.71|92.27|90.07|0
1627306500000|2021-07-26 13:35:00|92.5|90.3|91.92|89.72|92.5|90.3|91.63|89.43|0
1627306800000|2021-07-26 13:40:00|91.86|89.66|93.02|90.82|93.43|91.23|91.86|89.66|0
1627307100000|2021-07-26 13:45:00|92.96|90.76|92.61|90.41|92.96|90.76|92.32|90.12|0
1627307400000|2021-07-26 13:50:00|92.67|90.47|92.2|90|92.84|90.64|92.14|89.94|0
1627307700000|2021-07-26 13:55:00|92.26|90.06|93.52|91.32|93.52|91.32|92.14|89.94|0
1627308000000|2021-07-26 14:00:00|93.46|91.26|95.35|92.75|95.59|93.07|93.4|91.2|0
1627308300000|2021-07-26 14:05:00|95.41|92.81|94.68|92.08|95.59|92.99|94.62|92.02|0
1627308600000|2021-07-26 14:10:00|94.62|92.02|95.74|93.14|95.74|93.14|94.56|91.96|0
1627308900000|2021-07-26 14:15:00|95.8|93.2|95.47|92.87|95.8|93.2|95.21|92.61|0
1627309200000|2021-07-26 14:20:00|95.44|92.84|95.38|92.78|95.77|93.17|95.32|92.72|0
1627309500000|2021-07-26 14:25:00|95.44|92.84|95.85|93.25|95.91|93.31|95.26|92.66|0
1627309800000|2021-07-26 14:30:00|95.79|93.19|95.55|92.95|95.97|93.37|95.49|92.89|0
1627310100000|2021-07-26 14:35:00|95.61|93.01|95.2|92.6|95.67|93.07|95.2|92.6|0
1627310400000|2021-07-26 14:40:00|95.14|92.54|96.14|93.54|96.14|93.54|95.08|92.48|0
1627310700000|2021-07-26 14:45:00|96.08|93.48|95.49|92.89|96.26|93.66|95.43|92.83|0
1627311000000|2021-07-26 14:50:00|95.6|93|95.37|92.77|95.72|93.12|95.13|92.53|0
1627311300000|2021-07-26 14:55:00|95.42|92.82|95.3|92.7|95.54|92.94|94.66|92.06|0
1627311600000|2021-07-26 15:00:00|95.36|92.76|95.36|92.76|95.83|93.23|95.01|92.41|0
1627311900000|2021-07-26 15:05:00|95.24|92.64|94.89|92.29|95.42|92.82|94.83|92.23|0
1627312200000|2021-07-26 15:10:00|94.83|92.23|94.65|92.05|94.89|92.29|94.53|91.93|0
1627312500000|2021-07-26 15:15:00|94.59|91.99|94.18|91.58|94.59|91.99|94.06|91.46|0
1627312800000|2021-07-26 15:20:00|94.12|91.52|94|91.4|94.35|91.75|93.94|91.34|0
1627313100000|2021-07-26 15:25:00|94.06|91.46|93.48|90.88|94.06|91.46|93.36|90.76|0
1627313400000|2021-07-26 15:30:00|93.53|90.93|92.97|90.37|96.59|93.99|92.97|90.37|0
1627313700000|2021-07-26 15:35:00|92.92|90.32|92.74|90.14|92.97|90.37|92.45|89.85|0
1627314000000|2021-07-26 15:40:00|92.68|90.08|93.03|90.43|93.03|90.43|92.57|89.97|0
1627314300000|2021-07-26 15:45:00|92.97|90.37|92.91|90.31|93.08|90.48|92.68|90.08|0
1627314600000|2021-07-26 15:50:00|92.85|90.25|92.85|90.25|93.02|90.42|92.79|90.19|0
1627314900000|2021-07-26 15:55:00|92.79|90.19|92.56|89.96|92.85|90.25|92.44|89.84|0
1627315200000|2021-07-26 16:00:00|92.5|89.9|92.73|90.13|92.84|90.24|92.33|89.73|0
1627315500000|2021-07-26 16:05:00|92.67|90.07|92.9|90.3|93.02|90.42|92.67|90.07|0
1627315800000|2021-07-26 16:10:00|92.96|90.36|93.07|90.47|93.3|90.7|92.96|90.36|0
1627316100000|2021-07-26 16:15:00|93.01|90.41|93.13|90.53|93.36|90.76|93.01|90.41|0
1627316400000|2021-07-26 16:20:00|93.18|90.58|93.3|90.7|93.3|90.7|93.01|90.41|0
1627316700000|2021-07-26 16:25:00|93.36|90.76|93.29|90.69|93.36|90.76|93.01|90.41|0
1627317000000|2021-07-26 16:30:00|93.35|90.75|93.76|91.16|93.82|91.22|93.24|90.64|0
1627317300000|2021-07-26 16:35:00|93.7|91.1|93.93|91.33|93.93|91.33|93.47|90.87|0
1627317600000|2021-07-26 16:40:00|93.99|91.39|93.99|91.39|94.28|91.68|93.93|91.33|0
1627317900000|2021-07-26 16:45:00|94.04|91.44|93.93|91.33|94.16|91.56|93.87|91.27|0
1627318200000|2021-07-26 16:50:00|93.9|91.3|93.81|91.21|94.04|91.44|93.69|91.09|0
1627318500000|2021-07-26 16:55:00|93.75|91.15|93.75|91.15|93.98|91.38|93.69|91.09|0
1627318800000|2021-07-26 17:00:00|93.72|91.12|93.45|90.85|93.75|91.15|93.39|90.79|0
1627319100000|2021-07-26 17:05:00|93.39|90.79|93.04|90.44|93.63|91.03|93.04|90.44|0
1627319400000|2021-07-26 17:10:00|93.1|90.5|93.04|90.44|93.45|90.85|93.04|90.44|0
1627319700000|2021-07-26 17:15:00|93.1|90.5|92.75|90.15|93.16|90.56|92.75|90.15|0
1627320000000|2021-07-26 17:20:00|92.81|90.21|93.04|90.44|93.04|90.44|92.52|89.92|0
1627320300000|2021-07-26 17:25:00|92.98|90.38|93.15|90.55|93.21|90.61|92.86|90.26|0
1627320600000|2021-07-26 17:30:00|93.09|90.49|93.5|90.9|93.5|90.9|92.98|90.38|0
1627320900000|2021-07-26 17:35:00|93.44|90.84|93.49|90.89|93.67|91.07|93.44|90.84|0
1627321200000|2021-07-26 17:40:00|93.44|90.84|93.38|90.78|93.49|90.89|93.26|90.66|0
1627321500000|2021-07-26 17:45:00|93.32|90.72|93.49|90.89|93.61|91.01|93.32|90.72|0
1627321800000|2021-07-26 17:50:00|93.43|90.83|93.37|90.77|93.61|91.01|93.37|90.77|0
1627322100000|2021-07-26 17:55:00|93.43|90.83|93.37|90.77|93.49|90.89|93.25|90.65|0
1627322400000|2021-07-26 18:00:00|93.31|90.71|93.19|90.59|93.43|90.83|93.08|90.48|0
1627322700000|2021-07-26 18:05:00|93.13|90.53|93.8|91.2|93.92|91.32|93.02|90.42|0
1627323000000|2021-07-26 18:10:00|93.77|91.17|94.15|91.55|94.15|91.55|93.74|91.14|0
1627323300000|2021-07-26 18:15:00|94.21|91.61|94.03|91.43|94.5|91.9|93.97|91.37|0
1627323600000|2021-07-26 18:20:00|94.09|91.49|94.2|91.6|94.32|91.72|94.03|91.43|0
1627323900000|2021-07-26 18:25:00|94.14|91.54|93.85|91.25|94.43|91.83|93.85|91.25|0
1627324200000|2021-07-26 18:30:00|93.79|91.19|93.67|91.07|93.91|91.31|93.62|91.02|0
1627324500000|2021-07-26 18:35:00|93.73|91.13|93.85|91.25|93.85|91.25|93.67|91.07|0
1627324800000|2021-07-26 18:40:00|93.84|91.24|93.9|91.3|93.96|91.36|93.67|91.07|0
1627325100000|2021-07-26 18:45:00|93.84|91.24|93.55|90.95|93.84|91.24|93.55|90.95|0
1627325400000|2021-07-26 18:50:00|93.61|91.01|93.61|91.01|93.61|91.01|93.49|90.89|0
1627325700000|2021-07-26 18:55:00|93.58|90.98|93.49|90.89|93.61|91.01|93.37|90.77|0
1627326000000|2021-07-26 19:00:00|93.55|90.95|93.37|90.77|93.6|91|93.31|90.71|0
1627326300000|2021-07-26 19:05:00|93.43|90.83|93.37|90.77|93.54|90.94|93.25|90.65|0
1627326600000|2021-07-26 19:10:00|93.31|90.71|93.25|90.65|93.54|90.94|93.25|90.65|0
1627326900000|2021-07-26 19:15:00|93.31|90.71|93.42|90.82|93.54|90.94|93.08|90.48|0
1627327200000|2021-07-26 19:20:00|93.36|90.76|93.07|90.47|93.42|90.82|93.01|90.41|0
1627327500000|2021-07-26 19:25:00|93.13|90.53|93.01|90.41|93.13|90.53|92.95|90.35|0
1627327800000|2021-07-26 19:30:00|93.07|90.47|93.12|90.52|93.21|90.61|92.9|90.3|0
1627328100000|2021-07-26 19:35:00|93.18|90.58|93.3|90.7|93.47|90.87|93.07|90.47|0
1627328400000|2021-07-26 19:40:00|93.24|90.64|93.52|90.92|93.52|90.92|93.12|90.52|0
1627328700000|2021-07-26 19:45:00|93.47|90.87|93.81|91.21|93.81|91.21|93.47|90.87|0
1627329000000|2021-07-26 19:50:00|93.75|91.15|92.88|90.28|93.75|91.15|92.77|90.17|0
1627329300000|2021-07-26 19:55:00|92.94|90.34|92.59|89.99|93.11|90.51|92.59|89.99|0
1627329600000|2021-07-26 20:00:00|92.54|89.94|89.54|86.94|93.06|90.46|89.32|86.72|0
1627329900000|2021-07-26 20:05:00|89.49|86.89|89.54|86.94|89.77|87.17|89.43|86.83|0
1627330200000|2021-07-26 20:10:00|89.6|87|89.43|86.83|89.66|87.06|89.37|86.77|0
1627330500000|2021-07-26 20:15:00|89.48|86.88|89.42|86.82|89.54|86.94|89.26|86.66|0
1627330800000|2021-07-26 20:20:00|89.37|86.77|89.42|86.82|89.48|86.88|89.37|86.77|0
1627331400000|2021-07-26 20:30:00|89.36|86.76|89.42|86.82|89.42|86.82|89.25|86.65|0
1627331700000|2021-07-26 20:35:00|89.36|86.76|89.3|86.7|89.42|86.82|89.3|86.7|0
1627332000000|2021-07-26 20:40:00|89.25|86.65|89.47|86.87|89.47|86.87|89.19|86.59|0
1627332300000|2021-07-26 20:45:00|89.53|86.93|89.52|86.92|89.53|86.93|89.47|86.87|0
1627332600000|2021-07-26 20:50:00|89.47|86.87|89.52|86.92|89.52|86.92|89.47|86.87|0
1627332900000|2021-07-26 20:55:00|89.55|86.95|89.49|86.89|89.55|86.95|89.49|86.89|0
1627333200000|2021-07-26 21:00:00|89.52|86.92|89.54|86.94|89.54|86.94|89.52|86.92|0
1627333500000|2021-07-26 21:05:00|89.57|86.97|89.53|86.93|89.59|86.99|89.53|86.93|0
1627333800000|2021-07-26 21:10:00|89.54|86.94|89.53|86.93|89.55|86.95|89.5|86.9|0
1627334100000|2021-07-26 21:15:00|89.52|86.92|89.52|86.92|89.53|86.93|89.51|86.91|0
1627334400000|2021-07-26 21:20:00|89.51|86.91|89.57|86.97|89.63|87.03|89.51|86.91|0
1627334700000|2021-07-26 21:25:00|89.54|86.94|89.55|86.95|89.57|86.97|89.54|86.94|0
1627335000000|2021-07-26 21:30:00|89.56|86.96|89.53|86.93|89.58|86.98|89.53|86.93|0
1627335300000|2021-07-26 21:35:00|89.56|86.96|89.51|86.91|89.58|86.98|89.51|86.91|0
1627335600000|2021-07-26 21:40:00|89.53|86.93|89.51|86.91|89.53|86.93|89.45|86.85|0
1627335900000|2021-07-26 21:45:00|89.54|86.94|89.48|86.88|89.54|86.94|89.48|86.88|0
1627336200000|2021-07-26 21:50:00|89.47|86.87|89.47|86.87|89.47|86.87|89.45|86.85|0
1627336500000|2021-07-26 21:55:00|89.45|86.85|89.32|86.72|89.45|86.85|89.28|86.68|0
1627336800000|2021-07-26 22:00:00|89.41|86.81|89.72|87.12|89.72|87.12|89.3|86.7|0
1627337100000|2021-07-26 22:05:00|89.66|87.06|89.71|87.11|89.72|87.12|89.6|87|0
1627337400000|2021-07-26 22:10:00|89.66|87.06|89.6|87|89.71|87.11|89.6|87|0
1627337700000|2021-07-26 22:15:00|89.66|87.06|89.71|87.11|89.71|87.11|89.65|87.05|0
1627338000000|2021-07-26 22:20:00|89.74|87.14|89.82|87.22|89.82|87.22|89.71|87.11|0
1627338300000|2021-07-26 22:25:00|89.88|87.28|89.88|87.28|89.88|87.28|89.82|87.22|0
1627338600000|2021-07-26 22:30:00|89.93|87.33|89.82|87.22|89.93|87.33|89.82|87.22|0
1627338900000|2021-07-26 22:35:00|89.76|87.16|89.76|87.16|89.82|87.22|89.7|87.1|0
1627339200000|2021-07-26 22:40:00|89.81|87.21|89.7|87.1|89.81|87.21|89.64|87.04|0
1627339500000|2021-07-26 22:45:00|89.76|87.16|89.75|87.15|89.78|87.18|89.7|87.1|0
1627339800000|2021-07-26 22:50:00|89.81|87.21|89.81|87.21|89.81|87.21|89.75|87.15|0
1627340100000|2021-07-26 22:55:00|89.75|87.15|89.81|87.21|89.81|87.21|89.75|87.15|0
1627340400000|2021-07-26 23:00:00|89.75|87.15|89.63|87.03|89.75|87.15|89.58|86.98|0
1627340700000|2021-07-26 23:05:00|89.69|87.09|89.74|87.14|89.74|87.14|89.61|87.01|0
1627341000000|2021-07-26 23:10:00|89.8|87.2|89.8|87.2|89.8|87.2|89.74|87.14|0
1627341300000|2021-07-26 23:15:00|89.74|87.14|89.8|87.2|89.8|87.2|89.74|87.14|0
1627341600000|2021-07-26 23:20:00|89.74|87.14|89.79|87.19|89.79|87.19|89.74|87.14|0
1627341900000|2021-07-26 23:25:00|89.74|87.14|89.68|87.08|89.74|87.14|89.68|87.08|0
1627342200000|2021-07-26 23:30:00|89.71|87.11|89.96|87.36|89.99|87.39|89.71|87.11|0
1627342500000|2021-07-26 23:35:00|90.02|87.42|89.96|87.36|90.07|87.47|89.9|87.3|0
1627342800000|2021-07-26 23:40:00|89.99|87.39|90.13|87.53|90.13|87.53|89.96|87.36|0
1627343100000|2021-07-26 23:45:00|90.07|87.47|89.95|87.35|90.13|87.53|89.9|87.3|0
1627343400000|2021-07-26 23:50:00|89.9|87.3|89.98|87.38|90.01|87.41|89.9|87.3|0
1627343700000|2021-07-26 23:55:00|89.95|87.35|90.23|87.63|90.29|87.69|89.95|87.35|0
1627344000000|2021-07-27 00:00:00|90.29|87.69|90.46|87.86|90.58|87.98|90.29|87.69|0
1627344300000|2021-07-27 00:05:00|90.43|87.83|90.17|87.57|90.46|87.86|90.12|87.52|0
1627344600000|2021-07-27 00:10:00|90.12|87.52|90.23|87.63|90.4|87.8|89.97|87.37|0
1627344900000|2021-07-27 00:15:00|90.17|87.57|90.17|87.57|90.34|87.74|90|87.4|0
1627345200000|2021-07-27 00:20:00|90.22|87.62|90.39|87.79|90.39|87.79|90.11|87.51|0
1627345500000|2021-07-27 00:25:00|90.45|87.85|90.28|87.68|90.51|87.91|90.28|87.68|0
1627345800000|2021-07-27 00:30:00|90.31|87.71|90.68|88.08|90.85|88.25|90.28|87.68|0
1627346100000|2021-07-27 00:35:00|90.65|88.05|90.79|88.19|90.9|88.3|90.56|87.96|0
1627346400000|2021-07-27 00:40:00|90.85|88.25|91.07|88.47|91.07|88.47|90.73|88.13|0
1627346700000|2021-07-27 00:45:00|91.13|88.53|90.9|88.3|91.13|88.53|90.73|88.13|0
1627347000000|2021-07-27 00:50:00|90.96|88.36|91.07|88.47|91.13|88.53|90.84|88.24|0
1627347300000|2021-07-27 00:55:00|91.13|88.53|90.84|88.24|91.18|88.58|90.78|88.18|0
1627347600000|2021-07-27 01:00:00|90.89|88.29|90.89|88.29|91.04|88.44|90.83|88.23|0
1627347900000|2021-07-27 01:05:00|90.95|88.35|91|88.4|91.01|88.41|90.83|88.23|0
1627348200000|2021-07-27 01:10:00|91.06|88.46|91.06|88.46|91.29|88.69|91.06|88.46|0
1627348500000|2021-07-27 01:15:00|90.94|88.34|91|88.4|91.23|88.63|90.83|88.23|0
1627348800000|2021-07-27 01:20:00|90.97|88.37|90.77|88.17|91.06|88.46|90.77|88.17|0
1627349100000|2021-07-27 01:25:00|90.71|88.11|90.54|87.94|90.82|88.22|90.54|87.94|0
1627349400000|2021-07-27 01:30:00|90.57|87.97|90.99|88.39|91.02|88.42|90.53|87.93|0
1627349700000|2021-07-27 01:35:00|90.93|88.33|90.73|88.13|90.99|88.39|90.5|87.9|0
1627350000000|2021-07-27 01:40:00|90.7|88.1|90.79|88.19|90.82|88.22|90.47|87.87|0
1627350300000|2021-07-27 01:45:00|90.76|88.16|90.87|88.27|90.99|88.39|90.76|88.16|0
1627350600000|2021-07-27 01:50:00|90.81|88.21|90.81|88.21|90.87|88.27|90.64|88.04|0
1627350900000|2021-07-27 01:55:00|90.75|88.15|90.98|88.38|91.04|88.44|90.75|88.15|0
1627351200000|2021-07-27 02:00:00|90.92|88.32|90.81|88.21|90.92|88.32|90.69|88.09|0
1627351500000|2021-07-27 02:05:00|90.75|88.15|90.92|88.32|90.92|88.32|90.75|88.15|0
1627351800000|2021-07-27 02:10:00|90.86|88.26|90.92|88.32|90.92|88.32|90.8|88.2|0
1627352100000|2021-07-27 02:15:00|90.89|88.29|91.09|88.49|91.2|88.6|90.89|88.29|0
1627352400000|2021-07-27 02:20:00|91.14|88.54|91.43|88.83|91.43|88.83|91.09|88.49|0
1627352700000|2021-07-27 02:25:00|91.37|88.77|91.6|89|91.66|89.06|91.31|88.71|0
1627353000000|2021-07-27 02:30:00|91.66|89.06|91.25|88.65|91.66|89.06|91.25|88.65|0
1627353300000|2021-07-27 02:35:00|91.19|88.59|91.19|88.59|91.37|88.77|91.02|88.42|0
1627353600000|2021-07-27 02:40:00|91.25|88.65|90.9|88.3|91.25|88.65|90.9|88.3|0
1627353900000|2021-07-27 02:45:00|90.85|88.25|90.79|88.19|90.96|88.36|90.67|88.07|0
1627354200000|2021-07-27 02:50:00|90.76|88.16|90.84|88.24|90.96|88.36|90.73|88.13|0
1627354500000|2021-07-27 02:55:00|90.78|88.18|90.72|88.12|90.84|88.24|90.67|88.07|0
1627354800000|2021-07-27 03:00:00|90.67|88.07|90.84|88.24|90.84|88.24|90.61|88.01|0
1627355100000|2021-07-27 03:05:00|90.89|88.29|90.89|88.29|91.01|88.41|90.83|88.23|0
1627355400000|2021-07-27 03:10:00|90.83|88.23|90.89|88.29|90.95|88.35|90.78|88.18|0
1627355700000|2021-07-27 03:15:00|90.86|88.26|90.94|88.34|90.95|88.35|90.71|88.11|0
1627356000000|2021-07-27 03:20:00|91|88.4|91.29|88.69|91.29|88.69|90.94|88.34|0
1627356300000|2021-07-27 03:25:00|91.23|88.63|91.08|88.48|91.29|88.69|91.05|88.45|0
1627356600000|2021-07-27 03:30:00|91.05|88.45|91.17|88.57|91.2|88.6|91|88.4|0
1627356900000|2021-07-27 03:35:00|91.14|88.54|90.99|88.39|91.14|88.54|90.88|88.28|0
1627357200000|2021-07-27 03:40:00|90.96|88.36|90.85|88.25|90.99|88.39|90.82|88.22|0
1627357500000|2021-07-27 03:45:00|90.93|88.33|90.99|88.39|91.05|88.45|90.82|88.22|0
1627357800000|2021-07-27 03:50:00|91.05|88.45|90.99|88.39|91.1|88.5|90.93|88.33|0
1627358100000|2021-07-27 03:55:00|91.02|88.42|90.98|88.38|91.04|88.44|90.93|88.33|0
1627358400000|2021-07-27 04:00:00|91.01|88.41|91.1|88.5|91.1|88.5|90.87|88.27|0
1627358700000|2021-07-27 04:05:00|91.13|88.53|91.09|88.49|91.15|88.55|91.04|88.44|0
1627359000000|2021-07-27 04:10:00|91.12|88.52|90.98|88.38|91.15|88.55|90.92|88.32|0
1627359300000|2021-07-27 04:15:00|91.03|88.43|90.97|88.37|91.03|88.43|90.97|88.37|0
1627359600000|2021-07-27 04:20:00|90.92|88.32|90.91|88.31|90.92|88.32|90.8|88.2|0
1627359900000|2021-07-27 04:25:00|90.97|88.37|91.03|88.43|91.03|88.43|90.97|88.37|0
1627360200000|2021-07-27 04:30:00|90.97|88.37|90.85|88.25|90.97|88.37|90.8|88.2|0
1627360500000|2021-07-27 04:35:00|90.79|88.19|90.85|88.25|90.91|88.31|90.79|88.19|0
1627360800000|2021-07-27 04:40:00|90.79|88.19|90.79|88.19|90.85|88.25|90.79|88.19|0
1627361100000|2021-07-27 04:45:00|90.85|88.25|90.85|88.25|90.9|88.3|90.85|88.25|0
1627361400000|2021-07-27 04:50:00|90.9|88.3|90.96|88.36|91.07|88.47|90.9|88.3|0
1627361700000|2021-07-27 04:55:00|90.93|88.33|90.96|88.36|90.96|88.36|90.84|88.24|0
1627362000000|2021-07-27 05:00:00|91.01|88.41|91.36|88.76|91.36|88.76|90.95|88.35|0
1627362300000|2021-07-27 05:05:00|91.3|88.7|91.47|88.87|91.53|88.93|91.24|88.64|0
1627362600000|2021-07-27 05:10:00|91.53|88.93|91.47|88.87|91.53|88.93|91.33|88.73|0
1627362900000|2021-07-27 05:15:00|91.41|88.81|91.58|88.98|91.58|88.98|91.35|88.75|0
1627363200000|2021-07-27 05:20:00|91.52|88.92|91.44|88.84|91.52|88.92|91.35|88.75|0
1627363500000|2021-07-27 05:25:00|91.4|88.8|91.4|88.8|91.49|88.89|91.35|88.75|0
1627363800000|2021-07-27 05:30:00|91.46|88.86|91.52|88.92|91.57|88.97|91.46|88.86|0
1627364100000|2021-07-27 05:35:00|91.57|88.97|91.51|88.91|91.57|88.97|91.4|88.8|0
1627364400000|2021-07-27 05:40:00|91.54|88.94|91.48|88.88|91.57|88.97|91.45|88.85|0
1627364700000|2021-07-27 05:45:00|91.51|88.91|91.54|88.94|91.57|88.97|91.51|88.91|0
1627365000000|2021-07-27 05:50:00|91.51|88.91|91.16|88.56|91.51|88.91|91.1|88.5|0
1627365300000|2021-07-27 05:55:00|91.19|88.59|91.13|88.53|91.33|88.73|91.13|88.53|0
1627365600000|2021-07-27 06:00:00|91.22|88.62|92.17|89.57|92.28|89.68|91.22|88.62|0
1627365900000|2021-07-27 06:05:00|92.14|89.54|92.28|89.68|92.4|89.8|92.11|89.51|0
1627366200000|2021-07-27 06:10:00|92.22|89.62|92.28|89.68|92.4|89.8|92.11|89.51|0
1627366500000|2021-07-27 06:15:00|92.31|89.71|92.28|89.68|92.39|89.79|92.1|89.5|0
1627366800000|2021-07-27 06:20:00|92.25|89.65|92.22|89.62|92.25|89.65|91.99|89.39|0
1627367100000|2021-07-27 06:25:00|92.16|89.56|92.33|89.73|92.33|89.73|92.04|89.44|0
1627367400000|2021-07-27 06:30:00|92.39|89.79|92.39|89.79|92.39|89.79|92.33|89.73|0
1627367700000|2021-07-27 06:35:00|92.33|89.73|92.38|89.78|92.39|89.79|92.15|89.55|0
1627368000000|2021-07-27 06:40:00|92.33|89.73|92.32|89.72|92.38|89.78|92.09|89.49|0
1627368300000|2021-07-27 06:45:00|92.38|89.78|92.38|89.78|92.38|89.78|92.26|89.66|0
1627368600000|2021-07-27 06:50:00|92.32|89.72|92.26|89.66|92.38|89.78|92.09|89.49|0
1627368900000|2021-07-27 06:55:00|92.2|89.6|92.14|89.54|92.35|89.75|92.14|89.54|0
1627369200000|2021-07-27 07:00:00|92.37|89.77|92.9|90.3|92.96|90.36|92.2|89.6|0
1627369500000|2021-07-27 07:05:00|92.96|90.36|93.16|90.56|93.22|90.62|91.33|88.73|0
1627369800000|2021-07-27 07:10:00|92.98|90.38|93.51|90.91|93.51|90.91|92.87|90.27|0
1627370100000|2021-07-27 07:15:00|93.33|90.73|93.45|90.85|93.69|91.09|93.22|90.62|0
1627370400000|2021-07-27 07:20:00|93.39|90.79|97.49|94.89|97.49|94.89|92.92|90.32|0
1627370700000|2021-07-27 07:25:00|97.55|94.95|98.45|95.85|98.63|96.03|97.37|94.77|0
1627371000000|2021-07-27 07:30:00|98.51|95.91|97.66|95.06|99.06|96.46|97.6|95|0
1627371300000|2021-07-27 07:35:00|97.6|95|98.35|95.75|98.44|95.84|97.6|95|0
1627371600000|2021-07-27 07:40:00|98.32|95.72|98.5|95.9|98.62|96.02|98.32|95.72|0
1627371900000|2021-07-27 07:45:00|98.56|95.96|98.2|95.6|98.62|96.02|98.14|95.54|0
1627372200000|2021-07-27 07:50:00|98.26|95.66|98.13|95.53|98.62|96.02|98.13|95.53|0
1627372500000|2021-07-27 07:55:00|98.07|95.47|96.99|94.39|98.07|95.47|96.64|94.04|0
1627372800000|2021-07-27 08:00:00|96.93|94.33|96.69|94.09|97.35|94.75|96.69|94.09|0
1627373100000|2021-07-27 08:05:00|96.58|93.98|95.8|93.2|96.81|94.21|95.8|93.2|0
1627373400000|2021-07-27 08:10:00|95.86|93.26|95.54|92.94|96.98|94.38|95.13|92.53|0
1627373700000|2021-07-27 08:15:00|95.43|92.83|96.49|93.89|96.49|93.89|95.37|92.77|0
1627374000000|2021-07-27 08:20:00|96.55|93.95|96.52|93.92|97.03|94.43|96.43|93.83|0
1627374300000|2021-07-27 08:25:00|96.55|93.95|97.26|94.66|97.32|94.72|96.55|93.95|0
1627374600000|2021-07-27 08:30:00|97.14|94.54|95.78|93.58|97.18|94.58|95.75|93.29|0
1627374900000|2021-07-27 08:35:00|95.99|93.79|96.4|94.2|96.43|94.23|95.93|93.73|0
1627375200000|2021-07-27 08:40:00|96.46|94.26|95.57|93.37|96.58|94.38|95.39|93.19|0
1627375500000|2021-07-27 08:45:00|95.63|93.43|95.74|93.54|95.98|93.78|95.54|93.34|0
1627375800000|2021-07-27 08:50:00|95.71|93.51|95.59|93.39|95.92|93.72|95.5|93.3|0
1627376100000|2021-07-27 08:55:00|95.62|93.42|95.92|93.72|95.98|93.78|95.5|93.3|0
1627376400000|2021-07-27 09:00:00|95.86|93.66|96.51|94.31|96.69|94.49|95.74|93.54|0
1627376700000|2021-07-27 09:05:00|96.57|94.37|96.03|93.83|96.57|94.37|96.03|93.83|0
1627377000000|2021-07-27 09:10:00|95.85|93.65|96.74|94.54|96.74|94.54|95.73|93.53|0
1627377300000|2021-07-27 09:15:00|96.8|94.6|96.08|93.88|96.8|94.6|96.02|93.82|0
1627377600000|2021-07-27 09:20:00|96.12|93.92|96.08|93.88|96.2|94|96.02|93.82|0
1627377900000|2021-07-27 09:25:00|96.02|93.82|95.9|93.7|96.05|93.85|95.78|93.58|0
1627378200000|2021-07-27 09:30:00|95.84|93.64|95.54|93.34|95.96|93.76|95.48|93.28|0
1627378500000|2021-07-27 09:35:00|95.6|93.4|94.95|92.75|95.6|93.4|94.6|92.4|0
1627378800000|2021-07-27 09:40:00|95.01|92.81|94.89|92.69|95.04|92.84|94.59|92.39|0
1627379100000|2021-07-27 09:45:00|94.77|92.57|95.09|92.89|95.18|92.98|94.71|92.51|0
1627379400000|2021-07-27 09:50:00|95.06|92.86|94.8|92.6|95.12|92.92|94.71|92.51|0
1627379700000|2021-07-27 09:55:00|94.82|92.62|95|92.8|95.12|92.92|94.76|92.56|0
1627380000000|2021-07-27 10:00:00|94.97|92.77|94.82|92.62|95.12|92.92|94.76|92.56|0
1627380300000|2021-07-27 10:05:00|94.76|92.56|94.76|92.56|94.94|92.74|94.7|92.5|0
1627380600000|2021-07-27 10:10:00|94.82|92.62|95.11|92.91|95.17|92.97|94.7|92.5|0
1627380900000|2021-07-27 10:15:00|95.17|92.97|94.87|92.67|95.17|92.97|94.81|92.61|0
1627381200000|2021-07-27 10:20:00|94.81|92.61|94.75|92.55|94.93|92.73|94.52|92.32|0
1627381500000|2021-07-27 10:25:00|94.81|92.61|94.75|92.55|94.99|92.79|94.63|92.43|0
1627381800000|2021-07-27 10:30:00|94.69|92.49|94.39|92.19|94.69|92.49|94.28|92.08|0
1627382100000|2021-07-27 10:35:00|94.45|92.25|94.45|92.25|94.51|92.31|94.25|92.05|0
1627382400000|2021-07-27 10:40:00|94.39|92.19|94.21|92.01|94.45|92.25|94.21|92.01|0
1627382700000|2021-07-27 10:45:00|94.15|91.95|93.86|91.66|94.21|92.01|93.8|91.6|0
1627383000000|2021-07-27 10:50:00|93.92|91.72|94.09|91.89|94.21|92.01|93.92|91.72|0
1627383300000|2021-07-27 10:55:00|94.15|91.95|93.74|91.54|94.15|91.95|93.74|91.54|0
1627383600000|2021-07-27 11:00:00|93.68|91.48|93.24|91.04|93.68|91.48|93.04|90.84|0
1627383900000|2021-07-27 11:05:00|93.21|91.01|92.98|90.78|93.33|91.13|92.98|90.78|0
1627384200000|2021-07-27 11:10:00|93.04|90.84|92.92|90.72|93.04|90.84|92.75|90.55|0
1627384500000|2021-07-27 11:15:00|92.86|90.66|92.8|90.6|92.92|90.72|92.74|90.54|0
1627384800000|2021-07-27 11:20:00|92.86|90.66|93.2|91|93.26|91.06|92.8|90.6|0
1627385100000|2021-07-27 11:25:00|93.26|91.06|93.08|90.88|93.26|91.06|92.91|90.71|0
1627385400000|2021-07-27 11:30:00|93.03|90.83|92.97|90.77|93.14|90.94|92.85|90.65|0
1627385700000|2021-07-27 11:35:00|92.91|90.71|92.87|90.67|94.18|91.98|92.81|90.61|0
1627386000000|2021-07-27 11:40:00|92.93|90.73|93.45|91.25|93.57|91.37|92.93|90.73|0
1627386300000|2021-07-27 11:45:00|93.51|91.31|93.91|91.71|93.91|91.71|93.27|91.07|0
1627386600000|2021-07-27 11:50:00|93.97|91.77|94.08|91.88|94.2|92|93.97|91.77|0
1627386900000|2021-07-27 11:55:00|94.03|91.83|93.97|91.77|94.14|91.94|93.91|91.71|0
1627387200000|2021-07-27 12:00:00|93.91|91.71|93.7|91.5|94.02|91.82|93.56|91.36|0
1627387500000|2021-07-27 12:05:00|93.67|91.47|93.96|91.76|94.02|91.82|93.56|91.36|0
1627387800000|2021-07-27 12:10:00|93.9|91.7|94.08|91.88|94.14|91.94|93.84|91.64|0
1627388100000|2021-07-27 12:15:00|94.11|91.91|94.48|92.28|94.54|92.34|94.11|91.91|0
1627388400000|2021-07-27 12:20:00|94.42|92.22|94.25|92.05|94.48|92.28|94.19|91.99|0
1627388700000|2021-07-27 12:25:00|94.22|92.02|94.24|92.04|94.36|92.16|94.19|91.99|0
1627389000000|2021-07-27 12:30:00|94.22|92.02|94.53|92.33|94.77|92.57|94.18|91.98|0
1627389300000|2021-07-27 12:35:00|94.48|92.28|94.18|91.98|94.59|92.39|94.12|91.92|0
1627389600000|2021-07-27 12:40:00|94.24|92.04|94|91.8|94.24|92.04|93.89|91.69|0
1627389900000|2021-07-27 12:45:00|94.06|91.86|93.59|91.39|94.12|91.92|93.53|91.33|0
1627390200000|2021-07-27 12:50:00|93.56|91.36|93.82|91.62|93.82|91.62|93.48|91.28|0
1627390500000|2021-07-27 12:55:00|93.88|91.68|93.76|91.56|93.88|91.68|93.59|91.39|0
1627390800000|2021-07-27 13:00:00|93.65|91.45|93.76|91.56|93.94|91.74|93.59|91.39|0
1627391100000|2021-07-27 13:05:00|93.7|91.5|93.87|91.67|94.11|91.91|93.64|91.44|0
1627391400000|2021-07-27 13:10:00|93.93|91.73|94.69|92.49|94.69|92.49|93.82|91.62|0
1627391700000|2021-07-27 13:15:00|94.63|92.43|94.69|92.49|94.69|92.49|94.34|92.14|0
1627392000000|2021-07-27 13:20:00|94.66|92.46|94.6|92.4|94.66|92.46|94.45|92.25|0
1627392300000|2021-07-27 13:25:00|94.63|92.43|94.51|92.31|94.8|92.6|94.33|92.13|0
1627392600000|2021-07-27 13:30:00|94.86|92.66|95.87|93.67|97.06|94.86|94|91.8|0
1627392900000|2021-07-27 13:35:00|95.81|93.61|96.59|94.39|96.71|94.51|95.34|93.14|0
1627393200000|2021-07-27 13:40:00|96.65|94.45|97.06|94.86|97.19|94.99|96.11|93.91|0
1627393500000|2021-07-27 13:45:00|97|94.8|95.69|93.49|97|94.8|95.45|93.25|0
1627393800000|2021-07-27 13:50:00|95.63|93.43|95.03|92.83|95.81|93.61|94.98|92.78|0
1627394100000|2021-07-27 13:55:00|95.21|93.01|95.56|93.36|95.98|93.78|95.03|92.83|0
1627394400000|2021-07-27 14:00:00|95.54|93.34|95.44|93.24|95.74|93.54|94.65|92.45|0
1627394700000|2021-07-27 14:05:00|95.5|93.3|95.92|93.72|96.57|94.37|95.27|93.07|0
1627395000000|2021-07-27 14:10:00|95.98|93.78|98.87|96.67|98.99|96.79|95.98|93.78|0
1627395300000|2021-07-27 14:15:00|98.93|96.73|98.2|96|99.24|97.04|98.2|96|0
1627395600000|2021-07-27 14:20:00|98.39|96.19|97.24|95.04|98.57|96.37|96.94|94.74|0
1627395900000|2021-07-27 14:25:00|97.3|95.1|96.64|94.44|97.48|95.28|96.58|94.38|0
1627396200000|2021-07-27 14:30:00|96.76|94.56|98.38|96.18|98.74|96.54|96.7|94.5|0
1627396500000|2021-07-27 14:35:00|98.5|96.3|98.44|96.24|98.98|96.78|97.65|95.45|0
1627396800000|2021-07-27 14:40:00|98.5|96.3|98.59|96.39|98.8|96.6|97.95|95.75|0
1627397100000|2021-07-27 14:45:00|98.68|96.48|98.73|96.53|99.16|96.96|98.25|96.05|0
1627397400000|2021-07-27 14:50:00|98.61|96.41|99.04|96.84|99.53|97.33|98.55|96.35|0
1627397700000|2021-07-27 14:55:00|98.91|96.71|98.06|95.86|98.91|96.71|97.16|94.96|0
1627398000000|2021-07-27 15:00:00|98|95.8|97.28|95.08|98.49|96.29|96.74|94.54|0
1627398300000|2021-07-27 15:05:00|97.22|95.02|99.13|96.93|99.37|97.17|97.22|95.02|0
1627398600000|2021-07-27 15:10:00|99.22|97.02|98.85|96.65|99.28|97.08|98.37|96.17|0
1627398900000|2021-07-27 15:15:00|98.79|96.59|100.93|98.73|100.99|98.79|98.79|96.59|0
1627399200000|2021-07-27 15:20:00|100.8|98.6|101.05|98.85|101.36|99.16|100.31|98.11|0
1627399500000|2021-07-27 15:25:00|100.98|98.78|100.86|98.66|101.85|99.65|100.86|98.66|0
1627399800000|2021-07-27 15:30:00|101.04|98.84|103.26|101.06|103.57|101.37|99.74|97.54|0
1627400100000|2021-07-27 15:35:00|103.32|101.12|103.57|101.37|103.95|101.75|102.89|100.69|0
1627400400000|2021-07-27 15:40:00|103.63|101.43|102.82|100.62|104.2|102|102.32|100.12|0
1627400700000|2021-07-27 15:45:00|102.88|100.68|101.52|99.32|102.94|100.74|101.33|99.13|0
1627401000000|2021-07-27 15:50:00|101.58|99.38|100.77|98.57|101.76|99.56|100.65|98.45|0
1627401300000|2021-07-27 15:55:00|100.84|98.64|101.17|98.97|101.64|99.44|100.77|98.57|0
1627401600000|2021-07-27 16:00:00|101.39|99.19|102.75|100.55|103.13|100.93|101.27|99.07|0
1627401900000|2021-07-27 16:05:00|102.88|100.68|102.88|100.68|104.01|101.81|102.69|100.49|0
1627402200000|2021-07-27 16:10:00|102.94|100.74|104.13|101.93|104.13|101.93|102.94|100.74|0
1627402500000|2021-07-27 16:15:00|104|101.8|103.18|100.98|104.26|102.06|102.93|100.73|0
1627402800000|2021-07-27 16:20:00|103.25|101.05|103.06|100.86|103.37|101.17|102.43|100.23|0
1627403100000|2021-07-27 16:25:00|103.03|100.83|102.12|99.92|103.43|101.23|102.12|99.92|0
1627403400000|2021-07-27 16:30:00|102.18|99.98|103.37|101.17|103.37|101.17|102.05|99.85|0
1627403700000|2021-07-27 16:35:00|103.43|101.23|102.61|100.41|103.43|101.23|102.36|100.16|0
1627404000000|2021-07-27 16:40:00|102.55|100.35|101.99|99.79|103.05|100.85|101.93|99.73|0
1627404300000|2021-07-27 16:45:00|101.92|99.72|102.73|100.53|102.73|100.53|101.86|99.66|0
1627404600000|2021-07-27 16:50:00|102.61|100.41|103.1|100.9|103.17|100.97|101.98|99.78|0
1627404900000|2021-07-27 16:55:00|103.17|100.97|103.23|101.03|103.48|101.28|102.73|100.53|0
1627405200000|2021-07-27 17:00:00|103.26|101.06|103.41|101.21|103.48|101.28|102.66|100.46|0
1627405500000|2021-07-27 17:05:00|103.35|101.15|102.66|100.46|103.6|101.4|102.29|100.09|0
1627405800000|2021-07-27 17:10:00|102.75|100.55|103.66|101.46|103.72|101.52|102.47|100.27|0
1627406100000|2021-07-27 17:15:00|103.6|101.4|103.91|101.71|104.29|102.09|103.09|100.89|0
1627406400000|2021-07-27 17:20:00|103.88|101.68|104.79|102.59|104.92|102.72|103.88|101.68|0
1627406700000|2021-07-27 17:25:00|104.86|102.66|104.54|102.34|105.24|103.04|104.47|102.27|0
1627407000000|2021-07-27 17:30:00|104.6|102.4|105.47|103.27|106.04|103.84|103.03|100.83|0
1627407300000|2021-07-27 17:35:00|105.53|103.33|104.2|102|105.53|103.33|104.2|102|0
1627407600000|2021-07-27 17:40:00|104.26|102.06|104.45|102.25|104.83|102.63|104.2|102|0
1627407900000|2021-07-27 17:45:00|104.38|102.18|103.81|101.61|104.73|102.53|103.75|101.55|0
1627408200000|2021-07-27 17:50:00|103.94|101.74|103.63|101.43|104.13|101.93|103.2|101|0
1627408500000|2021-07-27 17:55:00|103.67|101.47|104.45|102.25|104.45|102.25|103.44|101.24|0
1627408800000|2021-07-27 18:00:00|104.39|102.19|103.69|101.49|104.52|102.32|103.44|101.24|0
1627409100000|2021-07-27 18:05:00|103.63|101.43|103.19|100.99|104.01|101.81|103.12|100.92|0
1627409400000|2021-07-27 18:10:00|103.12|100.92|102.31|100.11|103.25|101.05|102.31|100.11|0
1627409700000|2021-07-27 18:15:00|102.25|100.05|101.12|98.92|103.29|101.09|101|98.8|0
1627410000000|2021-07-27 18:20:00|101.19|98.99|100.5|98.3|101.19|98.99|100.38|98.18|0
1627410300000|2021-07-27 18:25:00|100.44|98.24|100.87|98.67|101.06|98.86|100.38|98.18|0
1627410600000|2021-07-27 18:30:00|100.99|98.79|100.9|98.7|101.06|98.86|100.56|98.36|0
1627410900000|2021-07-27 18:35:00|100.87|98.67|100.93|98.73|100.99|98.79|100.5|98.3|0
1627411200000|2021-07-27 18:40:00|100.8|98.6|100.93|98.73|101.11|98.91|100.68|98.48|0
1627411500000|2021-07-27 18:45:00|100.86|98.66|100|97.8|100.93|98.73|99.88|97.68|0
1627411800000|2021-07-27 18:50:00|100.06|97.86|100.52|98.32|100.67|98.47|99.82|97.62|0
1627412100000|2021-07-27 18:55:00|100.49|98.29|99.86|97.66|100.72|98.52|99.57|97.37|0
1627412400000|2021-07-27 19:00:00|99.79|97.59|99.36|97.16|99.79|97.59|99|96.8|0
1627412700000|2021-07-27 19:05:00|99.3|97.1|99|96.8|99.61|97.41|99|96.8|0
1627413000000|2021-07-27 19:10:00|99.06|96.86|99.97|97.77|100.09|97.89|99.06|96.86|0
1627413300000|2021-07-27 19:15:00|99.91|97.71|99.88|97.68|100.15|97.95|99.54|97.34|0
1627413600000|2021-07-27 19:20:00|99.78|97.58|99.84|97.64|100.03|97.83|99.72|97.52|0
1627413900000|2021-07-27 19:25:00|99.78|97.58|99.78|97.58|99.9|97.7|99.6|97.4|0
1627414200000|2021-07-27 19:30:00|99.72|97.52|100.08|97.88|100.27|98.07|99.6|97.4|0
1627414500000|2021-07-27 19:35:00|100.14|97.94|100.08|97.88|100.57|98.37|99.9|97.7|0
1627414800000|2021-07-27 19:40:00|100.2|98|99.59|97.39|100.57|98.37|99.59|97.39|0
1627415100000|2021-07-27 19:45:00|99.47|97.27|99.4|97.2|99.89|97.69|99.1|96.9|0
1627415400000|2021-07-27 19:50:00|99.04|96.84|98.79|96.59|99.22|97.02|98.25|96.05|0
1627415700000|2021-07-27 19:55:00|98.61|96.41|97.47|95.27|98.79|96.59|97.41|95.21|0
1627416000000|2021-07-27 20:00:00|97.65|95.45|97.5|95.3|99.1|96.9|96.42|94.22|0
1627416300000|2021-07-27 20:05:00|97.62|95.42|98.59|96.39|98.59|96.39|97.26|95.06|0
1627416600000|2021-07-27 20:10:00|98.53|96.33|98.16|95.96|98.77|96.57|97.38|95.18|0
1627416900000|2021-07-27 20:15:00|98.36|95.76|98.21|95.61|98.36|95.76|97.73|95.13|0
1627417200000|2021-07-27 20:20:00|98.18|95.58|98.3|95.7|98.51|95.91|97.93|95.33|0
1627417500000|2021-07-27 20:25:00|98.36|95.76|97.78|95.18|98.48|95.88|97.75|95.15|0
1627417800000|2021-07-27 20:30:00|97.39|94.79|97.24|94.64|98.9|96.3|96.82|94.22|0
1627418100000|2021-07-27 20:35:00|97.38|94.78|98.11|95.51|98.11|95.51|97.32|94.72|0
1627418400000|2021-07-27 20:40:00|98.05|95.45|98.71|96.11|98.71|96.11|97.99|95.39|0
1627418700000|2021-07-27 20:45:00|98.83|96.23|98.92|96.32|98.95|96.35|98.35|95.75|0
1627419000000|2021-07-27 20:50:00|98.95|96.35|99.01|96.41|99.07|96.47|98.65|96.05|0
1627419300000|2021-07-27 20:55:00|98.95|96.35|99.16|96.56|99.25|96.65|98.83|96.23|0
1627419600000|2021-07-27 21:00:00|99.12|96.52|99.03|96.43|99.17|96.57|99.02|96.42|0
1627419900000|2021-07-27 21:05:00|99.07|96.47|99.44|96.84|99.56|96.96|99.07|96.47|0
1627420200000|2021-07-27 21:10:00|99.43|96.83|99.6|97|99.63|97.03|99.38|96.78|0
1627420500000|2021-07-27 21:15:00|99.61|97.01|99.51|96.91|99.61|97.01|99.51|96.91|0
1627420800000|2021-07-27 21:20:00|99.55|96.95|100.05|97.45|100.21|97.61|99.51|96.91|0
1627421100000|2021-07-27 21:25:00|99.92|97.32|99.96|97.36|100.18|97.58|99.92|97.32|0
1627421400000|2021-07-27 21:30:00|99.91|97.31|99.98|97.38|100.2|97.6|99.91|97.31|0
1627421700000|2021-07-27 21:35:00|99.97|97.37|99.97|97.37|99.98|97.38|99.96|97.36|0
1627422000000|2021-07-27 21:40:00|99.98|97.38|99.85|97.25|100|97.4|99.85|97.25|0
1627422300000|2021-07-27 21:45:00|99.77|97.17|99.77|97.17|99.92|97.32|99.65|97.05|0
1627422600000|2021-07-27 21:50:00|99.82|97.22|99.75|97.15|99.83|97.23|99.75|97.15|0
1627422900000|2021-07-27 21:55:00|99.71|97.11|99.91|97.31|99.91|97.31|99.49|96.89|0
1627423200000|2021-07-27 22:00:00|99.56|96.96|98.98|96.38|99.81|97.21|98.86|96.26|0
1627423500000|2021-07-27 22:05:00|99.04|96.44|99.46|96.86|99.83|97.23|98.98|96.38|0
1627423800000|2021-07-27 22:10:00|99.4|96.8|98.91|96.31|99.4|96.8|98.79|96.19|0
1627424100000|2021-07-27 22:15:00|98.85|96.25|98.85|96.25|98.97|96.37|98.52|95.92|0
1627424400000|2021-07-27 22:20:00|98.79|96.19|98.6|96|98.79|96.19|98.39|95.79|0
1627424700000|2021-07-27 22:25:00|98.54|95.94|98.3|95.7|98.72|96.12|98.24|95.64|0
1627425000000|2021-07-27 22:30:00|98.36|95.76|98.02|95.42|98.36|95.76|97.99|95.39|0
1627425300000|2021-07-27 22:35:00|98.05|95.45|97.87|95.27|98.17|95.57|97.87|95.27|0
1627425600000|2021-07-27 22:40:00|97.93|95.33|97.68|95.08|98.02|95.42|97.68|95.08|0
1627425900000|2021-07-27 22:45:00|97.62|95.02|97.62|95.02|97.74|95.14|97.56|94.96|0
1627426200000|2021-07-27 22:50:00|97.68|95.08|97.68|95.08|97.92|95.32|97.62|95.02|0
1627426500000|2021-07-27 22:55:00|97.65|95.05|97.56|94.96|97.74|95.14|97.44|94.84|0
1627426800000|2021-07-27 23:00:00|97.5|94.9|97.67|95.07|97.74|95.14|97.5|94.9|0
1627427100000|2021-07-27 23:05:00|97.74|95.14|97.67|95.07|97.92|95.32|97.67|95.07|0
1627427400000|2021-07-27 23:10:00|97.73|95.13|97.58|94.98|97.73|95.13|97.43|94.83|0
1627427700000|2021-07-27 23:15:00|97.55|94.95|96.95|94.35|97.61|95.01|96.95|94.35|0
1627428000000|2021-07-27 23:20:00|97.01|94.41|97.12|94.52|97.12|94.52|97|94.4|0
1627428300000|2021-07-27 23:25:00|97.06|94.46|97.06|94.46|97.18|94.58|97|94.4|0
1627428600000|2021-07-27 23:30:00|97.09|94.49|97.24|94.64|97.24|94.64|96.76|94.16|0
1627428900000|2021-07-27 23:35:00|97.27|94.67|97.18|94.58|97.3|94.7|97.06|94.46|0
1627429200000|2021-07-27 23:40:00|97.24|94.64|97.11|94.51|97.24|94.64|97|94.4|0
1627429500000|2021-07-27 23:45:00|97.09|94.49|96.78|94.18|97.11|94.51|96.69|94.09|0
1627429800000|2021-07-27 23:50:00|96.75|94.15|96.87|94.27|96.99|94.39|96.69|94.09|0
1627430100000|2021-07-27 23:55:00|96.81|94.21|96.75|94.15|96.93|94.33|96.69|94.09|0
1627430400000|2021-07-28 00:00:00|96.81|94.21|96.86|94.26|96.96|94.36|96.51|93.91|0
1627430700000|2021-07-28 00:05:00|96.8|94.2|96.26|93.66|96.8|94.2|96.26|93.66|0
1627431000000|2021-07-28 00:10:00|96.32|93.72|95.73|93.13|96.32|93.72|95.73|93.13|0
1627431300000|2021-07-28 00:15:00|95.76|93.16|95.46|92.86|95.82|93.22|95.25|92.65|0
1627431600000|2021-07-28 00:20:00|95.37|92.77|95.31|92.71|95.58|92.98|95.25|92.65|0
1627431900000|2021-07-28 00:25:00|95.37|92.77|95.78|93.18|95.84|93.24|95.31|92.71|0
1627432200000|2021-07-28 00:30:00|95.72|93.12|95.54|92.94|95.72|93.12|95.48|92.88|0
1627432500000|2021-07-28 00:35:00|95.6|93|95.54|92.94|95.78|93.18|95.48|92.88|0
1627432800000|2021-07-28 00:40:00|95.6|93|95.95|93.35|95.95|93.35|95.59|92.99|0
1627433100000|2021-07-28 00:45:00|95.89|93.29|95.95|93.35|96.01|93.41|95.77|93.17|0
1627433400000|2021-07-28 00:50:00|95.83|93.23|95.83|93.23|95.95|93.35|95.71|93.11|0
1627433700000|2021-07-28 00:55:00|95.89|93.29|95.41|92.81|95.89|93.29|95.41|92.81|0
1627434000000|2021-07-28 01:00:00|95.35|92.75|94.7|92.1|95.53|92.93|94.64|92.04|0
1627434300000|2021-07-28 01:05:00|94.76|92.16|94.93|92.33|95.05|92.45|94.46|91.86|0
1627434600000|2021-07-28 01:10:00|94.9|92.3|95.05|92.45|95.11|92.51|94.81|92.21|0
1627434900000|2021-07-28 01:15:00|95.08|92.48|95.16|92.56|95.22|92.62|94.75|92.15|0
1627435200000|2021-07-28 01:20:00|95.04|92.44|94.75|92.15|95.22|92.62|94.72|92.12|0
1627435500000|2021-07-28 01:25:00|94.81|92.21|94.74|92.14|94.81|92.21|94.51|91.91|0
1627435800000|2021-07-28 01:30:00|94.8|92.2|94.86|92.26|95.16|92.56|94.69|92.09|0
1627436100000|2021-07-28 01:35:00|94.8|92.2|95.33|92.73|95.45|92.85|94.68|92.08|0
1627436400000|2021-07-28 01:40:00|95.39|92.79|96.52|93.92|96.58|93.98|95.21|92.61|0
1627436700000|2021-07-28 01:45:00|96.49|93.89|96.52|93.92|96.69|94.09|95.8|93.2|0
1627437000000|2021-07-28 01:50:00|96.46|93.86|96.33|93.73|96.81|94.21|96.27|93.67|0
1627437300000|2021-07-28 01:55:00|96.3|93.7|96.63|94.03|96.69|94.09|95.97|93.37|0
1627437600000|2021-07-28 02:00:00|96.75|94.15|97.86|95.26|98.47|95.87|96.75|94.15|0
1627437900000|2021-07-28 02:05:00|98.01|95.41|98.84|96.24|98.87|96.27|97.41|94.81|0
1627438200000|2021-07-28 02:10:00|98.86|96.26|97.83|95.23|98.99|96.39|97.77|95.17|0
1627438500000|2021-07-28 02:15:00|97.89|95.29|97.77|95.17|97.89|95.29|97.41|94.81|0
1627438800000|2021-07-28 02:20:00|97.74|95.14|97.17|94.57|97.77|95.17|96.99|94.39|0
1627439100000|2021-07-28 02:25:00|97.11|94.51|97.59|94.99|97.65|95.05|97.11|94.51|0
1627439400000|2021-07-28 02:30:00|97.53|94.93|97.1|94.5|97.71|95.11|96.93|94.33|0
1627439700000|2021-07-28 02:35:00|97.04|94.44|96.86|94.26|97.25|94.65|96.8|94.2|0
1627440000000|2021-07-28 02:40:00|96.92|94.32|96.62|94.02|96.98|94.38|96.44|93.84|0
1627440300000|2021-07-28 02:45:00|96.59|93.99|96.44|93.84|96.59|93.99|96.26|93.66|0
1627440600000|2021-07-28 02:50:00|96.38|93.78|96.56|93.96|96.56|93.96|96.08|93.48|0
1627440900000|2021-07-28 02:55:00|96.62|94.02|96.67|94.07|96.86|94.26|96.5|93.9|0
1627441200000|2021-07-28 03:00:00|96.73|94.13|96.97|94.37|96.97|94.37|96.61|94.01|0
1627441500000|2021-07-28 03:05:00|97.03|94.43|96.85|94.25|97.21|94.61|96.73|94.13|0
1627441800000|2021-07-28 03:10:00|96.79|94.19|96.61|94.01|96.91|94.31|96.49|93.89|0
1627442100000|2021-07-28 03:15:00|96.73|94.13|97.08|94.48|97.11|94.51|96.49|93.89|0
1627442400000|2021-07-28 03:20:00|97.14|94.54|96.66|94.06|97.14|94.54|96.6|94|0
1627442700000|2021-07-28 03:25:00|96.6|94|96.72|94.12|96.84|94.24|96.54|93.94|0
1627443000000|2021-07-28 03:30:00|96.78|94.18|96.96|94.36|97.02|94.42|96.6|94|0
1627443300000|2021-07-28 03:35:00|97.02|94.42|97.49|94.89|97.67|95.07|96.96|94.36|0
1627443600000|2021-07-28 03:40:00|97.52|94.92|97.91|95.31|97.97|95.37|97.49|94.89|0
1627443900000|2021-07-28 03:45:00|97.85|95.25|98.03|95.43|98.33|95.73|97.85|95.25|0
1627444200000|2021-07-28 03:50:00|98.09|95.49|97.91|95.31|98.09|95.49|97.73|95.13|0
1627444500000|2021-07-28 03:55:00|97.97|95.37|98.21|95.61|98.33|95.73|97.97|95.37|0
1627444800000|2021-07-28 04:00:00|98.24|95.64|98.51|95.91|98.66|96.06|98.14|95.54|0
1627445100000|2021-07-28 04:05:00|98.45|95.85|98.44|95.84|98.69|96.09|98.32|95.72|0
1627445400000|2021-07-28 04:10:00|98.41|95.81|98.26|95.66|98.56|95.96|98.26|95.66|0
1627445700000|2021-07-28 04:15:00|98.32|95.72|98.62|96.02|98.62|96.02|98.32|95.72|0
1627446000000|2021-07-28 04:20:00|98.68|96.08|98.5|95.9|98.74|96.14|98.38|95.78|0
1627446300000|2021-07-28 04:25:00|98.44|95.84|98.47|95.87|98.56|95.96|98.37|95.77|0
1627446600000|2021-07-28 04:30:00|98.49|95.89|98.43|95.83|98.67|96.07|98.31|95.71|0
1627446900000|2021-07-28 04:35:00|98.46|95.86|98.61|96.01|98.73|96.13|98.43|95.83|0
1627447200000|2021-07-28 04:40:00|98.67|96.07|98.97|96.37|98.97|96.37|98.67|96.07|0
1627447500000|2021-07-28 04:45:00|98.91|96.31|98.55|95.95|99.09|96.49|98.49|95.89|0
1627447800000|2021-07-28 04:50:00|98.61|96.01|98.79|96.19|98.85|96.25|98.54|95.94|0
1627448100000|2021-07-28 04:55:00|98.85|96.25|99.09|96.49|99.15|96.55|98.85|96.25|0
1627448400000|2021-07-28 05:00:00|99.06|96.46|99.73|97.13|100|97.4|98.96|96.36|0
1627448700000|2021-07-28 05:05:00|99.76|97.16|99.27|96.67|99.76|97.16|99.08|96.48|0
1627449000000|2021-07-28 05:10:00|99.33|96.73|99.11|96.51|99.57|96.97|98.63|96.03|0
1627449300000|2021-07-28 05:15:00|99.14|96.54|99.63|97.03|99.63|97.03|99.02|96.42|0
1627449600000|2021-07-28 05:20:00|99.69|97.09|99.81|97.21|99.84|97.24|99.44|96.84|0
1627449900000|2021-07-28 05:25:00|99.84|97.24|99.44|96.84|99.87|97.27|99.26|96.66|0
1627450200000|2021-07-28 05:30:00|99.47|96.87|99.68|97.08|99.68|97.08|98.89|96.29|0
1627450500000|2021-07-28 05:35:00|99.62|97.02|98.8|96.2|99.65|97.05|98.76|96.16|0
1627450800000|2021-07-28 05:40:00|98.82|96.22|98.1|95.5|99.01|96.41|98.1|95.5|0
1627451100000|2021-07-28 05:45:00|98.01|95.41|97.52|94.92|98.16|95.56|97.43|94.83|0
1627451400000|2021-07-28 05:50:00|97.49|94.89|97.46|94.86|97.73|95.13|97.31|94.71|0
1627451700000|2021-07-28 05:55:00|97.43|94.83|96.89|94.29|97.55|94.95|96.83|94.23|0
1627452000000|2021-07-28 06:00:00|96.95|94.35|97.51|94.91|97.54|94.94|96.89|94.29|0
1627452300000|2021-07-28 06:05:00|97.42|94.82|97.78|95.18|97.84|95.24|97.42|94.82|0
1627452600000|2021-07-28 06:10:00|97.84|95.24|97.78|95.18|98.38|95.78|97.72|95.12|0
1627452900000|2021-07-28 06:15:00|97.72|95.12|97.39|94.79|97.99|95.39|97.3|94.7|0
1627453200000|2021-07-28 06:20:00|97.42|94.82|97.29|94.69|97.72|95.12|97.29|94.69|0
1627453500000|2021-07-28 06:25:00|97.23|94.63|97.05|94.45|97.47|94.87|96.87|94.27|0
1627453800000|2021-07-28 06:30:00|97.02|94.42|97.38|94.78|97.38|94.78|96.75|94.15|0
1627454100000|2021-07-28 06:35:00|97.35|94.75|97.83|95.23|97.83|95.23|97.29|94.69|0
1627454400000|2021-07-28 06:40:00|97.89|95.29|97.89|95.29|98.55|95.95|97.77|95.17|0
1627454700000|2021-07-28 06:45:00|97.83|95.23|97.52|94.92|97.89|95.29|97.22|94.62|0
1627455000000|2021-07-28 06:50:00|97.49|94.89|97.04|94.44|97.49|94.89|96.98|94.38|0
1627455300000|2021-07-28 06:55:00|97.1|94.5|97.7|95.1|97.73|95.13|97.1|94.5|0
1627455600000|2021-07-28 07:00:00|97.52|94.92|98.03|95.43|98.3|95.7|97.1|94.5|0
1627455900000|2021-07-28 07:05:00|97.94|95.34|97.64|95.44|97.94|95.6|97.05|94.85|0
1627456200000|2021-07-28 07:10:00|97.7|95.5|97.85|95.65|97.97|95.77|97.37|95.17|0
1627456500000|2021-07-28 07:15:00|97.91|95.71|98.15|95.95|98.82|96.62|97.73|95.53|0
1627456800000|2021-07-28 07:20:00|98.12|95.92|97.31|95.11|98.15|95.95|97.31|95.11|0
1627457100000|2021-07-28 07:25:00|97.25|95.05|97.66|95.46|97.72|95.52|97.18|94.98|0
1627457400000|2021-07-28 07:30:00|97.54|95.34|97.84|95.64|98.15|95.95|97.51|95.31|0
1627457700000|2021-07-28 07:35:00|97.9|95.7|97.9|95.7|98.26|96.06|97.54|95.34|0
1627458000000|2021-07-28 07:40:00|97.96|95.76|97.78|95.58|98.38|96.18|97.78|95.58|0
1627458300000|2021-07-28 07:45:00|97.84|95.64|97.78|95.58|97.9|95.7|97.66|95.46|0
1627458600000|2021-07-28 07:50:00|97.84|95.64|96.99|94.79|97.84|95.64|96.93|94.73|0
1627458900000|2021-07-28 07:55:00|97.05|94.85|96.69|94.49|97.17|94.97|96.69|94.49|0
1627459200000|2021-07-28 08:00:00|96.63|94.43|96.51|94.31|97.23|95.03|96.45|94.25|0
1627459500000|2021-07-28 08:05:00|96.57|94.37|96.33|94.13|96.63|94.43|96.03|93.83|0
1627459800000|2021-07-28 08:10:00|96.27|94.07|96.38|94.18|96.47|94.27|96.15|93.95|0
1627460100000|2021-07-28 08:15:00|96.35|94.15|96.08|93.88|96.5|94.3|95.97|93.77|0
1627460400000|2021-07-28 08:20:00|96.14|93.94|95.41|93.21|96.26|94.06|95.24|93.04|0
1627460700000|2021-07-28 08:25:00|95.47|93.27|95.23|93.03|95.59|93.39|95.23|93.03|0
1627461000000|2021-07-28 08:30:00|95.17|92.97|94.88|92.68|95.17|92.97|94.64|92.44|0
1627461300000|2021-07-28 08:35:00|94.94|92.74|94.64|92.44|94.99|92.79|94.52|92.32|0
1627461600000|2021-07-28 08:40:00|94.58|92.38|94.87|92.67|94.9|92.7|94.4|92.2|0
1627461900000|2021-07-28 08:45:00|94.84|92.64|94.63|92.43|94.93|92.73|94.58|92.38|0
1627462200000|2021-07-28 08:50:00|94.58|92.38|94.34|92.14|94.63|92.43|94.34|92.14|0
1627462500000|2021-07-28 08:55:00|94.28|92.08|94.04|91.84|94.28|92.08|93.99|91.79|0
1627462800000|2021-07-28 09:00:00|94.1|91.9|94.27|92.07|94.48|92.28|94.04|91.84|0
1627463100000|2021-07-28 09:05:00|94.22|92.02|94.51|92.31|94.57|92.37|94.22|92.02|0
1627463400000|2021-07-28 09:10:00|94.45|92.25|94.48|92.28|94.51|92.31|94.33|92.13|0
1627463700000|2021-07-28 09:15:00|94.45|92.25|94.44|92.24|94.56|92.36|94.15|91.95|0
1627464000000|2021-07-28 09:20:00|94.47|92.27|94.62|92.42|94.68|92.48|94.38|92.18|0
1627464300000|2021-07-28 09:25:00|94.59|92.39|94.32|92.12|94.62|92.42|94.2|92|0
1627464600000|2021-07-28 09:30:00|94.38|92.18|94.5|92.3|94.5|92.3|94.26|92.06|0
1627464900000|2021-07-28 09:35:00|94.55|92.35|94.61|92.41|94.79|92.59|94.44|92.24|0
1627465200000|2021-07-28 09:40:00|94.55|92.35|94.73|92.53|94.79|92.59|94.55|92.35|0
1627465500000|2021-07-28 09:45:00|94.67|92.47|94.61|92.41|94.84|92.64|94.55|92.35|0
1627465800000|2021-07-28 09:50:00|94.58|92.38|94.31|92.11|94.6|92.4|94.25|92.05|0
1627466100000|2021-07-28 09:55:00|94.25|92.05|94.37|92.17|94.48|92.28|94.19|91.99|0
1627466400000|2021-07-28 10:00:00|94.42|92.22|94.31|92.11|94.42|92.22|94.19|91.99|0
1627466700000|2021-07-28 10:05:00|94.3|92.1|94.48|92.28|94.48|92.28|94.3|92.1|0
1627467000000|2021-07-28 10:10:00|94.42|92.22|95.95|93.75|96.07|93.87|94.42|92.22|0
1627467300000|2021-07-28 10:15:00|95.9|93.7|95.66|93.46|96.61|94.41|95.6|93.4|0
1627467600000|2021-07-28 10:20:00|95.6|93.4|96.01|93.81|96.19|93.99|95.6|93.4|0
1627467900000|2021-07-28 10:25:00|96.04|93.84|96.19|93.99|96.37|94.17|95.95|93.75|0
1627468200000|2021-07-28 10:30:00|96.13|93.93|95.95|93.75|96.13|93.93|95.89|93.69|0
1627468500000|2021-07-28 10:35:00|95.89|93.69|95.71|93.51|95.95|93.75|95.65|93.45|0
1627468800000|2021-07-28 10:40:00|95.68|93.48|95.64|93.44|95.94|93.74|95.64|93.44|0
1627469100000|2021-07-28 10:45:00|95.58|93.38|95.76|93.56|95.76|93.56|95.46|93.26|0
1627469400000|2021-07-28 10:50:00|95.82|93.62|96.05|93.85|96.56|94.36|95.64|93.44|0
1627469700000|2021-07-28 10:55:00|96.09|93.89|95.81|93.61|96.11|93.91|95.52|93.32|0
1627470000000|2021-07-28 11:00:00|95.75|93.55|95.75|93.55|96.23|94.03|95.64|93.44|0
1627470300000|2021-07-28 11:05:00|95.81|93.61|95.69|93.49|95.99|93.79|95.45|93.25|0
1627470600000|2021-07-28 11:10:00|95.75|93.55|95.57|93.37|95.75|93.55|95.45|93.25|0
1627470900000|2021-07-28 11:15:00|95.54|93.34|95.75|93.55|96.1|93.9|95.51|93.31|0
1627471200000|2021-07-28 11:20:00|95.69|93.49|95.83|93.63|95.92|93.72|95.45|93.25|0
1627471500000|2021-07-28 11:25:00|95.86|93.66|95.56|93.36|95.92|93.72|95.56|93.36|0
1627471800000|2021-07-28 11:30:00|95.5|93.3|94.97|92.77|95.5|93.3|94.91|92.71|0
1627472100000|2021-07-28 11:35:00|94.94|92.74|95.03|92.83|95.14|92.94|94.85|92.65|0
1627472400000|2021-07-28 11:40:00|94.97|92.77|95.38|93.18|95.44|93.24|94.91|92.71|0
1627472700000|2021-07-28 11:45:00|95.32|93.12|95.67|93.47|95.73|93.53|95.32|93.12|0
1627473000000|2021-07-28 11:50:00|95.61|93.41|96.32|94.12|96.38|94.18|95.61|93.41|0
1627473300000|2021-07-28 11:55:00|96.2|94|95.85|93.65|96.44|94.24|95.85|93.65|0
1627473600000|2021-07-28 12:00:00|95.9|93.7|95.84|93.64|96.02|93.82|95.67|93.47|0
1627473900000|2021-07-28 12:05:00|95.78|93.58|95.9|93.7|95.96|93.76|95.6|93.4|0
1627474200000|2021-07-28 12:10:00|95.93|93.73|96.26|94.06|96.32|94.12|95.84|93.64|0
1627474500000|2021-07-28 12:15:00|96.31|94.11|95.6|93.4|96.31|94.11|95.6|93.4|0
1627474800000|2021-07-28 12:20:00|95.66|93.46|95.3|93.1|95.72|93.52|95.3|93.1|0
1627475100000|2021-07-28 12:25:00|95.24|93.04|95.12|92.92|95.36|93.16|95.06|92.86|0
1627475400000|2021-07-28 12:30:00|95.06|92.86|95.12|92.92|95.24|93.04|95|92.8|0
1627475700000|2021-07-28 12:35:00|95.06|92.86|94.88|92.68|95.18|92.98|94.76|92.56|0
1627476000000|2021-07-28 12:40:00|95.06|92.86|95.23|93.03|95.29|93.09|95|92.8|0
1627476300000|2021-07-28 12:45:00|95.17|92.97|95.11|92.91|95.35|93.15|95.05|92.85|0
1627476600000|2021-07-28 12:50:00|95.17|92.97|95.23|93.03|95.29|93.09|95.05|92.85|0
1627476900000|2021-07-28 12:55:00|95.17|92.97|95.22|93.02|95.4|93.2|95.11|92.91|0
1627477200000|2021-07-28 13:00:00|95.2|93|94.57|92.37|95.28|93.08|94.4|92.2|0
1627477500000|2021-07-28 13:05:00|94.63|92.43|94.63|92.43|94.69|92.49|94.39|92.19|0
1627477800000|2021-07-28 13:10:00|94.6|92.4|94.69|92.49|94.8|92.6|94.57|92.37|0
1627478100000|2021-07-28 13:15:00|94.63|92.43|94.33|92.13|94.69|92.49|94.27|92.07|0
1627478400000|2021-07-28 13:20:00|94.3|92.1|94.42|92.22|94.45|92.25|94.21|92.01|0
1627478700000|2021-07-28 13:25:00|94.45|92.25|94.44|92.24|94.86|92.66|94.44|92.24|0
1627479000000|2021-07-28 13:30:00|94.5|92.3|95.44|93.24|95.68|93.48|94.27|92.07|0
1627479300000|2021-07-28 13:35:00|95.5|93.3|97.17|94.97|97.6|95.4|95.5|93.3|0
1627479600000|2021-07-28 13:40:00|97.23|95.03|97.83|95.63|98.2|96|97.11|94.91|0
1627479900000|2021-07-28 13:45:00|97.71|95.51|98.07|95.87|98.26|96.06|97.53|95.33|0
1627480200000|2021-07-28 13:50:00|97.95|95.75|97.77|95.57|98.07|95.87|97.11|94.91|0
1627480500000|2021-07-28 13:55:00|97.89|95.69|97.16|94.96|97.89|95.69|96.86|94.66|0
1627480800000|2021-07-28 14:00:00|97.1|94.9|97.4|95.2|97.4|95.2|96.68|94.48|0
1627481100000|2021-07-28 14:05:00|97.34|95.14|97.34|95.14|97.52|95.32|96.92|94.72|0
1627481400000|2021-07-28 14:10:00|97.16|94.96|97.94|95.74|98.19|95.99|97.16|94.96|0
1627481700000|2021-07-28 14:15:00|97.88|95.68|96.37|94.17|97.88|95.68|96.32|94.12|0
1627482000000|2021-07-28 14:20:00|96.31|94.11|96.25|94.05|96.67|94.47|96.08|93.88|0
1627482300000|2021-07-28 14:25:00|96.19|93.99|95.77|93.57|96.43|94.23|95.36|93.16|0
1627482600000|2021-07-28 14:30:00|95.65|93.45|94.91|92.71|95.83|93.63|94.83|92.63|0
1627482900000|2021-07-28 14:35:00|94.88|92.68|95.53|93.33|95.65|93.45|94.88|92.68|0
1627483200000|2021-07-28 14:40:00|95.65|93.45|97.32|95.12|97.56|95.36|95.53|93.33|0
1627483500000|2021-07-28 14:45:00|97.38|95.18|96.12|93.92|97.38|95.18|96.12|93.92|0
1627483800000|2021-07-28 14:50:00|96.18|93.98|95.41|93.21|96.18|93.98|95.29|93.09|0
1627484100000|2021-07-28 14:55:00|95.46|93.26|95.46|93.26|95.82|93.62|95.4|93.2|0
1627484400000|2021-07-28 15:00:00|95.52|93.32|94.2|92|95.52|93.32|94.14|91.94|0
1627484700000|2021-07-28 15:05:00|94.14|91.94|94.38|92.18|94.61|92.41|94.08|91.88|0
1627485000000|2021-07-28 15:10:00|94.44|92.24|94.97|92.77|95.08|92.88|94.32|92.12|0
1627485300000|2021-07-28 15:15:00|95.03|92.83|94.79|92.59|95.26|93.06|94.26|92.06|0
1627485600000|2021-07-28 15:20:00|94.73|92.53|95.02|92.82|95.2|93|94.61|92.41|0
1627485900000|2021-07-28 15:25:00|95.08|92.88|95.32|93.12|95.38|93.18|94.96|92.76|0
1627486200000|2021-07-28 15:30:00|95.43|93.23|95.02|92.82|95.49|93.29|94.78|92.58|0
1627486500000|2021-07-28 15:35:00|94.9|92.7|94.57|92.37|95.02|92.82|94.36|92.16|0
1627486800000|2021-07-28 15:40:00|94.54|92.34|94.66|92.46|94.83|92.63|94.3|92.1|0
1627487100000|2021-07-28 15:45:00|94.6|92.4|95.13|92.93|95.37|93.17|94.07|91.87|0
1627487400000|2021-07-28 15:50:00|95.1|92.9|94.95|92.75|95.3|93.1|94.83|92.63|0
1627487700000|2021-07-28 15:55:00|95.01|92.81|94.65|92.45|95.01|92.81|94.47|92.27|0
1627488000000|2021-07-28 16:00:00|94.59|92.39|94.94|92.74|95.06|92.86|94.53|92.33|0
1627488300000|2021-07-28 16:05:00|95|92.8|94.79|92.59|95|92.8|94.53|92.33|0
1627488600000|2021-07-28 16:10:00|94.82|92.62|94.76|92.56|94.88|92.68|94.41|92.21|0
1627488900000|2021-07-28 16:15:00|94.82|92.62|95.05|92.85|95.47|93.27|94.82|92.62|0
1627489200000|2021-07-28 16:20:00|94.99|92.79|95.29|93.09|95.53|93.33|94.99|92.79|0
1627489500000|2021-07-28 16:25:00|95.35|93.15|95.64|93.44|95.64|93.44|95.17|92.97|0
1627489800000|2021-07-28 16:30:00|95.58|93.38|95.4|93.2|95.64|93.44|95.29|93.09|0
1627490100000|2021-07-28 16:35:00|95.34|93.14|95.88|93.68|96.12|93.92|95.17|92.97|0
1627490400000|2021-07-28 16:40:00|95.94|93.74|96.54|94.34|96.57|94.37|95.82|93.62|0
1627490700000|2021-07-28 16:45:00|96.6|94.4|95.99|93.79|96.6|94.4|95.93|93.73|0
1627491000000|2021-07-28 16:50:00|95.93|93.73|96.35|94.15|96.47|94.27|95.87|93.67|0
1627491300000|2021-07-28 16:55:00|96.29|94.09|96.17|93.97|96.53|94.33|96.11|93.91|0
1627491600000|2021-07-28 17:00:00|96.11|93.91|96.47|94.27|96.65|94.45|95.87|93.67|0
1627491900000|2021-07-28 17:05:00|96.41|94.21|96.4|94.2|96.77|94.57|96.17|93.97|0
1627492200000|2021-07-28 17:10:00|96.46|94.26|96.85|94.65|96.88|94.68|96.34|94.14|0
1627492500000|2021-07-28 17:15:00|96.82|94.62|97.24|95.04|97.36|95.16|96.7|94.5|0
1627492800000|2021-07-28 17:20:00|97.21|95.01|97.12|94.92|97.24|95.04|96.88|94.68|0
1627493100000|2021-07-28 17:25:00|97.18|94.98|97.24|95.04|97.48|95.28|97.03|94.83|0
1627493400000|2021-07-28 17:30:00|97.3|95.1|97.67|95.47|98.16|95.96|95.43|93.23|0
1627493700000|2021-07-28 17:35:00|97.61|95.41|97.61|95.41|97.73|95.53|97.31|95.11|0
1627494000000|2021-07-28 17:40:00|97.67|95.47|96.94|94.74|97.67|95.47|96.94|94.74|0
1627494300000|2021-07-28 17:45:00|96.97|94.77|96.4|94.2|96.97|94.77|96.4|94.2|0
1627494600000|2021-07-28 17:50:00|96.46|94.26|96.94|94.74|97|94.8|96.4|94.2|0
1627494900000|2021-07-28 17:55:00|97|94.8|97.06|94.86|97.36|95.16|96.76|94.56|0
1627495200000|2021-07-28 18:00:00|97.03|94.83|93.69|91.49|99.1|96.9|93.45|91.25|0
1627495500000|2021-07-28 18:05:00|93.86|91.66|94.4|92.2|95.17|92.97|93.74|91.54|0
1627495800000|2021-07-28 18:10:00|94.34|92.14|93.21|91.01|94.34|92.14|93.21|91.01|0
1627496100000|2021-07-28 18:15:00|93.33|91.13|93.15|90.95|93.39|91.19|92.8|90.6|0
1627496400000|2021-07-28 18:20:00|93.32|91.12|92.97|90.77|93.68|91.48|92.73|90.53|0
1627496700000|2021-07-28 18:25:00|93.03|90.83|93.32|91.12|93.62|91.42|92.85|90.65|0
1627497000000|2021-07-28 18:30:00|93.2|91|93.08|90.88|93.73|91.53|93.02|90.82|0
1627497300000|2021-07-28 18:35:00|93.14|90.94|92.73|90.53|94.71|92.51|92.55|90.35|0
1627497600000|2021-07-28 18:40:00|92.79|90.59|91.91|89.71|92.9|90.7|91.85|89.65|0
1627497900000|2021-07-28 18:45:00|91.85|89.65|90.16|87.96|93.62|91.42|90.16|87.96|0
1627498200000|2021-07-28 18:50:00|90.1|87.9|91.14|88.94|91.43|89.23|89.7|87.5|0
1627498500000|2021-07-28 18:55:00|91.03|88.83|91.08|88.88|91.14|88.94|90.62|88.42|0
1627498800000|2021-07-28 19:00:00|91|88.8|91.25|89.05|91.66|89.46|90.44|88.24|0
1627499100000|2021-07-28 19:05:00|91.19|88.99|91.48|89.28|91.83|89.63|91.08|88.88|0
1627499400000|2021-07-28 19:10:00|91.42|89.22|91.02|88.82|91.54|89.34|91.02|88.82|0
1627499700000|2021-07-28 19:15:00|91.05|88.85|91.36|89.16|91.48|89.28|90.67|88.47|0
1627500000000|2021-07-28 19:20:00|91.3|89.1|92.18|89.98|92.41|90.21|91.25|89.05|0
1627500300000|2021-07-28 19:25:00|92.06|89.86|91.65|89.45|92.24|90.04|91.53|89.33|0
1627500600000|2021-07-28 19:30:00|91.56|89.36|91.12|88.92|91.59|89.39|90.89|88.69|0
1627500900000|2021-07-28 19:35:00|91.18|88.98|92.05|89.85|92.05|89.85|91.07|88.87|0
1627501200000|2021-07-28 19:40:00|91.99|89.79|91.27|89.07|91.99|89.79|91.27|89.07|0
1627501500000|2021-07-28 19:45:00|91.29|89.09|91.64|89.44|91.87|89.67|91.29|89.09|0
1627501800000|2021-07-28 19:50:00|91.47|89.27|92.16|89.96|92.28|90.08|91.47|89.27|0
1627502100000|2021-07-28 19:55:00|92.28|90.08|93.28|91.08|93.28|91.08|92.28|90.08|0
1627502400000|2021-07-28 20:00:00|93.1|90.9|94.96|92.76|95.02|92.82|93.1|90.9|0
1627502700000|2021-07-28 20:05:00|95.02|92.82|95.25|93.05|95.25|93.05|94.66|92.46|0
1627503000000|2021-07-28 20:10:00|95.19|92.99|94.89|92.69|95.25|93.05|94.66|92.46|0
1627503300000|2021-07-28 20:15:00|95.21|92.61|94.97|92.37|95.21|92.61|94.97|92.37|0
1627503600000|2021-07-28 20:20:00|95.03|92.43|95.15|92.55|95.21|92.61|95.03|92.43|0
1627503900000|2021-07-28 20:25:00|95.09|92.49|95.09|92.49|95.15|92.55|94.97|92.37|0
1627504200000|2021-07-28 20:30:00|95.15|92.55|94.96|92.36|95.15|92.55|94.96|92.36|0
1627504500000|2021-07-28 20:35:00|94.91|92.31|94.9|92.3|95.14|92.54|94.84|92.24|0
1627504800000|2021-07-28 20:40:00|94.84|92.24|94.9|92.3|94.9|92.3|94.84|92.24|0
1627505700000|2021-07-28 20:55:00|94.89|92.29|94.92|92.32|94.92|92.32|94.87|92.27|0
1627506000000|2021-07-28 21:00:00|94.91|92.31|94.96|92.36|94.97|92.37|94.88|92.28|0
1627506300000|2021-07-28 21:05:00|94.95|92.35|94.97|92.37|94.97|92.37|94.95|92.35|0
1627506600000|2021-07-28 21:10:00|95|92.4|94.94|92.34|95|92.4|94.94|92.34|0
1627506900000|2021-07-28 21:15:00|94.95|92.35|94.92|92.32|94.95|92.35|94.92|92.32|0
1627507200000|2021-07-28 21:20:00|94.96|92.36|94.93|92.33|94.96|92.36|94.92|92.32|0
1627507500000|2021-07-28 21:25:00|94.94|92.34|94.94|92.34|94.94|92.34|94.92|92.32|0
1627507800000|2021-07-28 21:30:00|95|92.4|94.94|92.34|95|92.4|94.94|92.34|0
1627508100000|2021-07-28 21:35:00|94.93|92.33|94.91|92.31|94.93|92.33|94.91|92.31|0
1627508400000|2021-07-28 21:40:00|94.9|92.3|94.95|92.35|94.95|92.35|94.9|92.3|0
1627508700000|2021-07-28 21:45:00|94.94|92.34|94.95|92.35|94.95|92.35|94.93|92.33|0
1627509000000|2021-07-28 21:50:00|94.93|92.33|94.82|92.22|94.93|92.33|94.82|92.22|0
1627509300000|2021-07-28 21:55:00|94.79|92.19|94.78|92.18|94.79|92.19|94.78|92.18|0
1627509600000|2021-07-28 22:00:00|94.6|92|94.74|92.14|94.86|92.26|94.6|92|0
1627509900000|2021-07-28 22:05:00|94.72|92.12|94.56|91.96|94.74|92.14|94.5|91.9|0
1627510200000|2021-07-28 22:10:00|94.53|91.93|94.5|91.9|94.56|91.96|94.38|91.78|0
1627510500000|2021-07-28 22:15:00|94.47|91.87|94.68|92.08|94.68|92.08|94.44|91.84|0
1627510800000|2021-07-28 22:20:00|94.62|92.02|94.56|91.96|94.74|92.14|94.56|91.96|0
1627511100000|2021-07-28 22:25:00|94.5|91.9|94.44|91.84|94.5|91.9|94.26|91.66|0
1627511400000|2021-07-28 22:30:00|94.38|91.78|94.85|92.25|94.85|92.25|94.38|91.78|0
1627511700000|2021-07-28 22:35:00|94.73|92.13|94.85|92.25|94.85|92.25|94.67|92.07|0
1627512000000|2021-07-28 22:40:00|94.79|92.19|94.9|92.3|94.96|92.36|94.67|92.07|0
1627512300000|2021-07-28 22:45:00|94.93|92.33|94.9|92.3|94.96|92.36|94.78|92.18|0
1627512600000|2021-07-28 22:50:00|94.84|92.24|94.78|92.18|94.84|92.24|94.72|92.12|0
1627512900000|2021-07-28 22:55:00|94.72|92.12|94.48|91.88|94.72|92.12|94.48|91.88|0
1627513200000|2021-07-28 23:00:00|94.54|91.94|94.95|92.35|94.95|92.35|94.54|91.94|0
1627513500000|2021-07-28 23:05:00|94.89|92.29|94.83|92.23|94.89|92.29|94.71|92.11|0
1627513800000|2021-07-28 23:10:00|94.89|92.29|95.13|92.53|95.19|92.59|94.89|92.29|0
1627514100000|2021-07-28 23:15:00|95.07|92.47|95.01|92.41|95.13|92.53|95.01|92.41|0
1627514400000|2021-07-28 23:20:00|94.95|92.35|94.83|92.23|95.01|92.41|94.71|92.11|0
1627514700000|2021-07-28 23:25:00|94.82|92.22|94.7|92.1|94.88|92.28|94.7|92.1|0
1627515000000|2021-07-28 23:30:00|94.76|92.16|94.58|91.98|94.82|92.22|94.58|91.98|0
1627515300000|2021-07-28 23:35:00|94.64|92.04|94.61|92.01|94.76|92.16|94.52|91.92|0
1627515600000|2021-07-28 23:40:00|94.64|92.04|94.34|91.74|94.64|92.04|94.34|91.74|0
1627515900000|2021-07-28 23:45:00|94.4|91.8|94.52|91.92|94.52|91.92|94.34|91.74|0
1627516200000|2021-07-28 23:50:00|94.58|91.98|94.51|91.91|94.58|91.98|94.28|91.68|0
1627516500000|2021-07-28 23:55:00|94.45|91.85|94.27|91.67|94.51|91.91|94.27|91.67|0
1627516800000|2021-07-29 00:00:00|94.33|91.73|94.81|92.21|94.96|92.36|94.21|91.61|0
1627517100000|2021-07-29 00:05:00|94.84|92.24|95.4|92.8|95.49|92.89|94.84|92.24|0
1627517400000|2021-07-29 00:10:00|95.43|92.83|95.28|92.68|95.7|93.1|95.22|92.62|0
1627517700000|2021-07-29 00:15:00|95.34|92.74|95.22|92.62|95.64|93.04|95.1|92.5|0
1627518000000|2021-07-29 00:20:00|95.28|92.68|95.33|92.73|95.33|92.73|95.1|92.5|0
1627518300000|2021-07-29 00:25:00|95.3|92.7|95.63|93.03|95.63|93.03|95.3|92.7|0
1627518600000|2021-07-29 00:30:00|95.57|92.97|95.69|93.09|95.87|93.27|95.54|92.94|0
1627518900000|2021-07-29 00:35:00|95.75|93.15|95.45|92.85|95.81|93.21|95.45|92.85|0
1627519200000|2021-07-29 00:40:00|95.57|92.97|95.62|93.02|95.74|93.14|95.38|92.78|0
1627519500000|2021-07-29 00:45:00|95.56|92.96|95.32|92.72|95.59|92.99|95.26|92.66|0
1627519800000|2021-07-29 00:50:00|95.26|92.66|95.32|92.72|95.41|92.81|95.26|92.66|0
1627520100000|2021-07-29 00:55:00|95.26|92.66|95.08|92.48|95.38|92.78|95.08|92.48|0
1627520400000|2021-07-29 01:00:00|95.05|92.45|95.37|92.77|95.55|92.95|95.05|92.45|0
1627520700000|2021-07-29 01:05:00|95.31|92.71|95.37|92.77|95.43|92.83|95.19|92.59|0
1627521000000|2021-07-29 01:10:00|95.31|92.71|95.67|93.07|95.67|93.07|95.31|92.71|0
1627521300000|2021-07-29 01:15:00|95.61|93.01|95.55|92.95|96.27|93.67|95.55|92.95|0
1627521600000|2021-07-29 01:20:00|95.49|92.89|96.02|93.42|96.15|93.55|95.49|92.89|0
1627521900000|2021-07-29 01:25:00|96.08|93.48|96.08|93.48|96.26|93.66|96.08|93.48|0
1627522200000|2021-07-29 01:30:00|96.2|93.6|96.38|93.78|96.44|93.84|96.02|93.42|0
1627522500000|2021-07-29 01:35:00|96.44|93.84|96.38|93.78|96.44|93.84|96.26|93.66|0
1627522800000|2021-07-29 01:40:00|96.44|93.84|96.26|93.66|96.44|93.84|96.02|93.42|0
1627523100000|2021-07-29 01:45:00|96.32|93.72|96.86|94.26|97.28|94.68|96.32|93.72|0
1627523400000|2021-07-29 01:50:00|96.83|94.23|97.34|94.74|97.52|94.92|96.67|94.07|0
1627523700000|2021-07-29 01:55:00|97.4|94.8|97.28|94.68|97.46|94.86|97.03|94.43|0
1627524000000|2021-07-29 02:00:00|97.22|94.62|97.15|94.55|97.4|94.8|97.03|94.43|0
1627524300000|2021-07-29 02:05:00|97.18|94.58|97.33|94.73|97.52|94.92|96.88|94.28|0
1627524600000|2021-07-29 02:10:00|97.3|94.7|96.97|94.37|97.33|94.73|96.91|94.31|0
1627524900000|2021-07-29 02:15:00|96.94|94.34|97.08|94.48|97.12|94.52|96.9|94.3|0
1627525200000|2021-07-29 02:20:00|97.02|94.42|96.96|94.36|97.08|94.48|96.9|94.3|0
1627525500000|2021-07-29 02:25:00|97.02|94.42|96.9|94.3|97.2|94.6|96.9|94.3|0
1627525800000|2021-07-29 02:30:00|96.78|94.18|96.96|94.36|97.02|94.42|96.66|94.06|0
1627526100000|2021-07-29 02:35:00|96.9|94.3|96.05|93.45|96.96|94.36|95.87|93.27|0
1627526400000|2021-07-29 02:40:00|96.02|93.42|96.23|93.63|96.29|93.69|95.93|93.33|0
1627526700000|2021-07-29 02:45:00|96.29|93.69|95.98|93.38|96.29|93.69|95.96|93.36|0
1627527000000|2021-07-29 02:50:00|95.92|93.32|96.07|93.47|96.16|93.56|95.86|93.26|0
1627527300000|2021-07-29 02:55:00|96.04|93.44|95.92|93.32|96.1|93.5|95.92|93.32|0
1627527600000|2021-07-29 03:00:00|95.86|93.26|95.74|93.14|95.86|93.26|95.56|92.96|0
1627527900000|2021-07-29 03:05:00|95.68|93.08|95.61|93.01|95.68|93.08|95.5|92.9|0
1627528200000|2021-07-29 03:10:00|95.67|93.07|95.43|92.83|95.67|93.07|95.43|92.83|0
1627528500000|2021-07-29 03:15:00|95.37|92.77|95.55|92.95|95.55|92.95|95.37|92.77|0
1627528800000|2021-07-29 03:20:00|95.49|92.89|95.61|93.01|95.73|93.13|95.49|92.89|0
1627529100000|2021-07-29 03:25:00|95.67|93.07|95.96|93.36|96.02|93.42|95.61|93.01|0
1627529400000|2021-07-29 03:30:00|95.9|93.3|95.72|93.12|95.9|93.3|95.66|93.06|0
1627529700000|2021-07-29 03:35:00|95.78|93.18|95.66|93.06|95.84|93.24|95.66|93.06|0
1627530000000|2021-07-29 03:40:00|95.6|93|95.66|93.06|95.72|93.12|95.48|92.88|0
1627530300000|2021-07-29 03:45:00|95.6|93|95.65|93.05|95.78|93.18|95.6|93|0
1627530600000|2021-07-29 03:50:00|95.71|93.11|95.77|93.17|95.89|93.29|95.65|93.05|0
1627530900000|2021-07-29 03:55:00|95.8|93.2|95.95|93.35|96.04|93.44|95.8|93.2|0
1627531200000|2021-07-29 04:00:00|95.89|93.29|95.89|93.29|96.01|93.41|95.83|93.23|0
1627531500000|2021-07-29 04:05:00|95.83|93.23|95.89|93.29|95.89|93.29|95.77|93.17|0
1627531800000|2021-07-29 04:10:00|95.83|93.23|95.58|92.98|95.83|93.23|95.58|92.98|0
1627532100000|2021-07-29 04:15:00|95.61|93.01|95.67|93.07|95.7|93.1|95.58|92.98|0
1627532400000|2021-07-29 04:20:00|95.7|93.1|95.52|92.92|95.7|93.1|95.52|92.92|0
1627532700000|2021-07-29 04:25:00|95.58|92.98|95.7|93.1|95.7|93.1|95.58|92.98|0
1627533000000|2021-07-29 04:30:00|95.64|93.04|95.39|92.79|95.7|93.1|95.39|92.79|0
1627533300000|2021-07-29 04:35:00|95.37|92.77|95.51|92.91|95.57|92.97|95.27|92.67|0
1627533600000|2021-07-29 04:40:00|95.48|92.88|95.57|92.97|95.6|93|95.45|92.85|0
1627533900000|2021-07-29 04:45:00|95.51|92.91|95.27|92.67|95.51|92.91|95.21|92.61|0
1627534200000|2021-07-29 04:50:00|95.3|92.7|95.5|92.9|95.56|92.96|95.27|92.67|0
1627534500000|2021-07-29 04:55:00|95.56|92.96|95.56|92.96|95.62|93.02|95.5|92.9|0
1627534800000|2021-07-29 05:00:00|95.5|92.9|95.56|92.96|95.62|93.02|95.38|92.78|0
1627535100000|2021-07-29 05:05:00|95.5|92.9|95.44|92.84|95.74|93.14|95.32|92.72|0
1627535400000|2021-07-29 05:10:00|95.38|92.78|95.61|93.01|95.61|93.01|95.26|92.66|0
1627535700000|2021-07-29 05:15:00|95.55|92.95|95.37|92.77|95.55|92.95|95.25|92.65|0
1627536000000|2021-07-29 05:20:00|95.4|92.8|95.25|92.65|95.43|92.83|95.1|92.5|0
1627536300000|2021-07-29 05:25:00|95.28|92.68|94.89|92.29|95.31|92.71|94.89|92.29|0
1627536600000|2021-07-29 05:30:00|94.83|92.23|94.65|92.05|94.95|92.35|94.41|91.81|0
1627536900000|2021-07-29 05:35:00|94.59|91.99|94.62|92.02|94.65|92.05|94.53|91.93|0
1627537200000|2021-07-29 05:40:00|94.59|91.99|94.53|91.93|94.71|92.11|94.53|91.93|0
1627537500000|2021-07-29 05:45:00|94.59|91.99|94.64|92.04|94.7|92.1|94.53|91.93|0
1627537800000|2021-07-29 05:50:00|94.7|92.1|94.64|92.04|94.88|92.28|94.64|92.04|0
1627538100000|2021-07-29 05:55:00|94.7|92.1|94.52|91.92|94.82|92.22|94.52|91.92|0
1627538400000|2021-07-29 06:00:00|94.61|92.01|94.52|91.92|94.64|92.04|94.34|91.74|0
1627538700000|2021-07-29 06:05:00|94.58|91.98|94.4|91.8|94.75|92.15|94.4|91.8|0
1627539000000|2021-07-29 06:10:00|94.43|91.83|93.74|91.14|94.43|91.83|93.63|91.03|0
1627539300000|2021-07-29 06:15:00|93.77|91.17|93.74|91.14|93.92|91.32|93.68|91.08|0
1627539600000|2021-07-29 06:20:00|93.8|91.2|93.62|91.02|93.86|91.26|93.56|90.96|0
1627539900000|2021-07-29 06:25:00|93.68|91.08|93.56|90.96|93.74|91.14|93.38|90.78|0
1627540200000|2021-07-29 06:30:00|93.62|91.02|93.44|90.84|93.68|91.08|93.38|90.78|0
1627540500000|2021-07-29 06:35:00|93.5|90.9|93.55|90.95|93.67|91.07|93.35|90.75|0
1627540800000|2021-07-29 06:40:00|93.61|91.01|93.61|91.01|93.76|91.16|93.55|90.95|0
1627541100000|2021-07-29 06:45:00|93.55|90.95|93.61|91.01|93.61|91.01|93.43|90.83|0
1627541400000|2021-07-29 06:50:00|93.55|90.95|93.31|90.71|93.61|91.01|93.14|90.54|0
1627541700000|2021-07-29 06:55:00|93.28|90.68|93.25|90.65|93.31|90.71|93.02|90.42|0
1627542000000|2021-07-29 07:00:00|93.22|90.62|92.93|90.33|93.22|90.62|92.37|89.77|0
1627542300000|2021-07-29 07:05:00|92.76|90.56|92.75|90.55|93.11|90.91|92.64|90.44|0
1627542600000|2021-07-29 07:10:00|92.7|90.5|92.75|90.55|92.93|90.73|92.58|90.38|0
1627542900000|2021-07-29 07:15:00|92.81|90.61|92.98|90.78|93.04|90.84|92.52|90.32|0
1627543200000|2021-07-29 07:20:00|93.04|90.84|92.4|90.2|93.04|90.84|92.28|90.08|0
1627543500000|2021-07-29 07:25:00|92.34|90.14|92.63|90.43|92.69|90.49|92.34|90.14|0
1627543800000|2021-07-29 07:30:00|92.57|90.37|92.74|90.54|92.92|90.72|92.57|90.37|0
1627544100000|2021-07-29 07:35:00|92.77|90.57|93.02|90.82|93.27|91.07|92.74|90.54|0
1627544400000|2021-07-29 07:40:00|93.08|90.88|92.7|90.5|93.32|91.12|92.61|90.41|0
1627544700000|2021-07-29 07:45:00|92.67|90.47|92.67|90.47|92.79|90.59|92.38|90.18|0
1627545000000|2021-07-29 07:50:00|92.73|90.53|92.49|90.29|92.76|90.56|92.43|90.23|0
1627545300000|2021-07-29 07:55:00|92.55|90.35|92.55|90.35|92.66|90.46|92.43|90.23|0
1627545600000|2021-07-29 08:00:00|92.6|90.4|92.66|90.46|92.78|90.58|92.54|90.34|0
1627545900000|2021-07-29 08:05:00|92.69|90.49|92.75|90.55|93.01|90.81|92.54|90.34|0
1627546200000|2021-07-29 08:10:00|92.78|90.58|92.36|90.16|92.83|90.63|92.31|90.11|0
1627546500000|2021-07-29 08:15:00|92.3|90.1|92.45|90.25|92.48|90.28|92.16|89.96|0
1627546800000|2021-07-29 08:20:00|92.48|90.28|92.94|90.74|92.95|90.75|92.42|90.22|0
1627547100000|2021-07-29 08:25:00|92.89|90.69|92.77|90.57|92.94|90.74|92.71|90.51|0
1627547400000|2021-07-29 08:30:00|92.71|90.51|92.56|90.36|92.82|90.62|92.44|90.24|0
1627547700000|2021-07-29 08:35:00|92.59|90.39|92.18|89.98|92.59|90.39|92.18|89.98|0
1627548000000|2021-07-29 08:40:00|92.12|89.92|92.12|89.92|92.18|89.98|92.06|89.86|0
1627548300000|2021-07-29 08:45:00|92.09|89.89|92.17|89.97|92.17|89.97|91.88|89.68|0
1627548600000|2021-07-29 08:50:00|92.11|89.91|92.4|90.2|92.4|90.2|92.11|89.91|0
1627548900000|2021-07-29 08:55:00|92.46|90.26|92.28|90.08|92.49|90.29|92.17|89.97|0
1627549200000|2021-07-29 09:00:00|92.26|90.06|92.28|90.08|92.46|90.26|92.22|90.02|0
1627549500000|2021-07-29 09:05:00|92.34|90.14|92.57|90.37|92.63|90.43|92.28|90.08|0
1627549800000|2021-07-29 09:10:00|92.51|90.31|92.22|90.02|92.51|90.31|92.22|90.02|0
1627550100000|2021-07-29 09:15:00|92.28|90.08|92.27|90.07|92.33|90.13|92.16|89.96|0
1627550400000|2021-07-29 09:20:00|92.33|90.13|92.33|90.13|92.39|90.19|92.27|90.07|0
1627550700000|2021-07-29 09:25:00|92.39|90.19|92.45|90.25|92.56|90.36|92.33|90.13|0
1627551000000|2021-07-29 09:30:00|92.44|90.24|92.21|90.01|92.56|90.36|92.21|90.01|0
1627551300000|2021-07-29 09:35:00|92.27|90.07|91.68|89.48|92.27|90.07|91.66|89.46|0
1627551600000|2021-07-29 09:40:00|91.62|89.42|91.62|89.42|91.74|89.54|91.62|89.42|0
1627551900000|2021-07-29 09:45:00|91.59|89.39|91.5|89.3|91.62|89.42|91.39|89.19|0
1627552200000|2021-07-29 09:50:00|91.56|89.36|91.68|89.48|91.68|89.48|91.56|89.36|0
1627552500000|2021-07-29 09:55:00|91.65|89.45|91.5|89.3|91.65|89.45|91.44|89.24|0
1627552800000|2021-07-29 10:00:00|91.44|89.24|91.58|89.38|91.73|89.53|91.44|89.24|0
1627553100000|2021-07-29 10:05:00|91.61|89.41|91.73|89.53|91.73|89.53|91.52|89.32|0
1627553400000|2021-07-29 10:10:00|91.7|89.5|91.43|89.23|91.78|89.58|91.43|89.23|0
1627553700000|2021-07-29 10:15:00|91.49|89.29|91.43|89.23|91.61|89.41|91.37|89.17|0
1627554000000|2021-07-29 10:20:00|91.49|89.29|91.49|89.29|91.66|89.46|91.43|89.23|0
1627554300000|2021-07-29 10:25:00|91.43|89.23|91.6|89.4|91.6|89.4|91.43|89.23|0
1627554600000|2021-07-29 10:30:00|91.54|89.34|90.71|88.51|91.66|89.46|90.71|88.51|0
1627554900000|2021-07-29 10:35:00|90.76|88.56|90.82|88.62|90.82|88.62|90.65|88.45|0
1627555200000|2021-07-29 10:40:00|90.88|88.68|91.11|88.91|91.23|89.03|90.82|88.62|0
1627555500000|2021-07-29 10:45:00|91.14|88.94|91.81|89.61|92.1|89.9|91.05|88.85|0
1627555800000|2021-07-29 10:50:00|91.75|89.55|91.74|89.54|91.98|89.78|91.69|89.49|0
1627556100000|2021-07-29 10:55:00|91.69|89.49|91.16|88.96|91.74|89.54|91.1|88.9|0
1627556400000|2021-07-29 11:00:00|91.1|88.9|90.92|88.72|91.28|89.08|90.87|88.67|0
1627556700000|2021-07-29 11:05:00|90.9|88.7|91.04|88.84|91.33|89.13|90.81|88.61|0
1627557000000|2021-07-29 11:10:00|90.98|88.78|90.75|88.55|91.1|88.9|90.69|88.49|0
1627557300000|2021-07-29 11:15:00|90.8|88.6|90.98|88.78|90.98|88.78|90.69|88.49|0
1627557600000|2021-07-29 11:20:00|91.03|88.83|91.73|89.53|91.85|89.65|91.01|88.81|0
1627557900000|2021-07-29 11:25:00|91.67|89.47|91.44|89.24|91.67|89.47|91.26|89.06|0
1627558200000|2021-07-29 11:30:00|91.49|89.29|91.67|89.47|91.73|89.53|91.44|89.24|0
1627558500000|2021-07-29 11:35:00|91.73|89.53|91.72|89.52|91.73|89.53|91.55|89.35|0
1627558800000|2021-07-29 11:40:00|91.66|89.46|91.2|89|91.72|89.52|91.2|89|0
1627559100000|2021-07-29 11:45:00|91.25|89.05|91.14|88.94|91.25|89.05|91.02|88.82|0
1627559400000|2021-07-29 11:50:00|91.11|88.91|91.08|88.88|91.14|88.94|90.96|88.76|0
1627559700000|2021-07-29 11:55:00|91.11|88.91|91.07|88.87|91.37|89.17|91.02|88.82|0
1627560000000|2021-07-29 12:00:00|91.02|88.82|90.84|88.64|91.05|88.85|90.72|88.52|0
1627560300000|2021-07-29 12:05:00|90.81|88.61|90.87|88.67|90.87|88.67|90.49|88.29|0
1627560600000|2021-07-29 12:10:00|90.81|88.61|89.86|87.66|90.87|88.67|89.86|87.66|0
1627560900000|2021-07-29 12:15:00|89.92|87.72|90.15|87.95|90.15|87.95|89.89|87.69|0
1627561200000|2021-07-29 12:20:00|90.09|87.89|90.03|87.83|90.09|87.89|90.03|87.83|0
1627561500000|2021-07-29 12:25:00|90.09|87.89|90.17|87.97|90.26|88.06|90.03|87.83|0
1627561800000|2021-07-29 12:30:00|90.11|87.91|90.26|88.06|90.66|88.46|90.03|87.83|0
1627562100000|2021-07-29 12:35:00|90.23|88.03|90.31|88.11|90.49|88.29|90.2|88|0
1627562400000|2021-07-29 12:40:00|90.28|88.08|90.25|88.05|90.48|88.28|90.19|87.99|0
1627562700000|2021-07-29 12:45:00|90.31|88.11|90.31|88.11|90.48|88.28|90.25|88.05|0
1627563000000|2021-07-29 12:50:00|90.36|88.16|90.22|88.02|90.42|88.22|90.19|87.99|0
1627563300000|2021-07-29 12:55:00|90.19|87.99|90.07|87.87|90.3|88.1|90.07|87.87|0
1627563600000|2021-07-29 13:00:00|89.96|87.76|89.67|87.47|90.01|87.81|89.61|87.41|0
1627563900000|2021-07-29 13:05:00|89.55|87.35|89.78|87.58|89.84|87.64|89.55|87.35|0
1627564200000|2021-07-29 13:10:00|89.72|87.52|89.66|87.46|89.78|87.58|89.6|87.4|0
1627564500000|2021-07-29 13:15:00|89.6|87.4|89.43|87.23|89.72|87.52|89.32|87.12|0
1627564800000|2021-07-29 13:20:00|89.49|87.29|89.94|87.74|90.03|87.83|89.49|87.29|0
1627565100000|2021-07-29 13:25:00|89.97|87.77|89.71|87.51|90.12|87.92|89.6|87.4|0
1627565400000|2021-07-29 13:30:00|89.88|87.68|89.32|87.12|89.88|87.68|87.68|85.48|0
1627565700000|2021-07-29 13:35:00|89.27|87.07|88.53|86.33|89.27|87.07|88.53|86.33|0
1627566000000|2021-07-29 13:40:00|88.41|86.21|89.32|87.12|89.43|87.23|88.07|85.87|0
1627566300000|2021-07-29 13:45:00|89.26|87.06|89.15|86.95|89.72|87.52|88.69|86.49|0
1627566600000|2021-07-29 13:50:00|89.18|86.98|89.37|87.17|89.43|87.23|89.03|86.83|0
1627566900000|2021-07-29 13:55:00|89.2|87|88.8|86.6|89.26|87.06|88.69|86.49|0
1627567200000|2021-07-29 14:00:00|88.74|86.54|89.31|87.11|89.43|87.23|88.63|86.43|0
1627567500000|2021-07-29 14:05:00|89.42|87.22|89.42|87.22|89.65|87.45|89.08|86.88|0
1627567800000|2021-07-29 14:10:00|89.37|87.17|89.42|87.22|89.53|87.33|89.08|86.88|0
1627568100000|2021-07-29 14:15:00|89.36|87.16|88.73|86.53|89.42|87.22|88.57|86.37|0
1627568400000|2021-07-29 14:20:00|88.79|86.59|88.85|86.65|89.36|87.16|88.73|86.53|0
1627568700000|2021-07-29 14:25:00|88.79|86.59|88.28|86.08|88.85|86.65|88.28|86.08|0
1627569000000|2021-07-29 14:30:00|88.22|86.02|88.44|86.24|88.62|86.42|88.22|86.02|0
1627569300000|2021-07-29 14:35:00|88.39|86.19|87.77|85.57|88.44|86.24|87.77|85.57|0
1627569600000|2021-07-29 14:40:00|87.65|85.45|88.05|85.85|88.1|85.9|87.43|85.23|0
1627569900000|2021-07-29 14:45:00|87.99|85.79|87.87|85.67|88.02|85.82|87.76|85.56|0
1627570200000|2021-07-29 14:50:00|87.93|85.73|87.25|85.05|87.93|85.73|87.14|84.94|0
1627570500000|2021-07-29 14:55:00|87.2|85|87.08|84.88|87.59|85.39|87.08|84.88|0
1627570800000|2021-07-29 15:00:00|86.97|84.77|86.75|84.55|87.08|84.88|86.64|84.44|0
1627571100000|2021-07-29 15:05:00|86.8|84.6|86.86|84.66|87.19|84.99|86.75|84.55|0
1627571400000|2021-07-29 15:10:00|86.8|84.6|87.36|85.16|87.36|85.16|86.75|84.55|0
1627571700000|2021-07-29 15:15:00|87.3|85.1|87.47|85.27|87.64|85.44|87.24|85.04|0
1627572000000|2021-07-29 15:20:00|87.41|85.21|87.35|85.15|87.69|85.49|87.35|85.15|0
1627572300000|2021-07-29 15:25:00|87.3|85.1|88.55|86.35|88.6|86.4|87.3|85.1|0
1627572600000|2021-07-29 15:30:00|88.43|86.23|88.32|86.12|88.49|86.29|88.21|86.01|0
1627572900000|2021-07-29 15:35:00|88.37|86.17|88.15|85.95|88.43|86.23|88.03|85.83|0
1627573200000|2021-07-29 15:40:00|88.2|86|87.92|85.72|88.26|86.06|87.86|85.66|0
1627573500000|2021-07-29 15:45:00|87.98|85.78|87.97|85.77|88.03|85.83|87.81|85.61|0
1627573800000|2021-07-29 15:50:00|88|85.8|88.42|86.22|88.42|86.22|87.86|85.66|0
1627574100000|2021-07-29 15:55:00|88.48|86.28|88.42|86.22|88.59|86.39|88.19|85.99|0
1627574400000|2021-07-29 16:00:00|88.36|86.16|88.14|85.94|88.48|86.28|88.14|85.94|0
1627574700000|2021-07-29 16:05:00|88.19|85.99|88.02|85.82|88.19|85.99|87.91|85.71|0
1627575000000|2021-07-29 16:10:00|88.08|85.88|87.63|85.43|88.08|85.88|87.57|85.37|0
1627575300000|2021-07-29 16:15:00|87.57|85.37|87.29|85.09|87.63|85.43|87.29|85.09|0
1627575600000|2021-07-29 16:20:00|87.34|85.14|87.4|85.2|87.51|85.31|87.29|85.09|0
1627575900000|2021-07-29 16:25:00|87.34|85.14|87.51|85.31|87.56|85.36|87.2|85|0
1627576200000|2021-07-29 16:30:00|87.45|85.25|87.51|85.31|87.56|85.36|87.28|85.08|0
1627576500000|2021-07-29 16:35:00|87.45|85.25|87.5|85.3|87.5|85.3|87.34|85.14|0
1627576800000|2021-07-29 16:40:00|87.45|85.25|88|85.8|88.06|85.86|87.45|85.25|0
1627577100000|2021-07-29 16:45:00|88.06|85.86|88.17|85.97|88.28|86.08|87.95|85.75|0
1627577400000|2021-07-29 16:50:00|88.23|86.03|88|85.8|88.23|86.03|87.89|85.69|0
1627577700000|2021-07-29 16:55:00|87.94|85.74|88|85.8|88.28|86.08|87.94|85.74|0
1627578000000|2021-07-29 17:00:00|88.05|85.85|87.66|85.46|88.05|85.85|87.63|85.43|0
1627578300000|2021-07-29 17:05:00|87.63|85.43|87.55|85.35|87.83|85.63|87.49|85.29|0
1627578600000|2021-07-29 17:10:00|87.6|85.4|87.38|85.18|87.66|85.46|87.38|85.18|0
1627578900000|2021-07-29 17:15:00|87.43|85.23|87.76|85.56|87.88|85.68|87.32|85.12|0
1627579200000|2021-07-29 17:20:00|87.79|85.59|87.46|85.26|87.88|85.68|87.43|85.23|0
1627579500000|2021-07-29 17:25:00|87.54|85.34|87.2|85|87.59|85.39|87.09|84.89|0
1627579800000|2021-07-29 17:30:00|87.26|85.06|87.2|85|87.37|85.17|87.03|84.83|0
1627580100000|2021-07-29 17:35:00|87.17|84.97|87.48|85.28|87.64|85.44|87.14|84.94|0
1627580400000|2021-07-29 17:40:00|87.42|85.22|87.42|85.22|87.59|85.39|87.42|85.22|0
1627580700000|2021-07-29 17:45:00|87.47|85.27|87.47|85.27|87.58|85.38|87.36|85.16|0
1627581000000|2021-07-29 17:50:00|87.53|85.33|87.52|85.32|87.64|85.44|87.41|85.21|0
1627581300000|2021-07-29 17:55:00|87.47|85.27|87.69|85.49|87.86|85.66|87.47|85.27|0
1627581600000|2021-07-29 18:00:00|87.63|85.43|87.69|85.49|87.86|85.66|87.52|85.32|0
1627581900000|2021-07-29 18:05:00|87.74|85.54|87.8|85.6|87.85|85.65|87.58|85.38|0
1627582200000|2021-07-29 18:10:00|87.74|85.54|87.4|85.2|87.74|85.54|87.4|85.2|0
1627582500000|2021-07-29 18:15:00|87.46|85.26|87.85|85.65|87.91|85.71|87.46|85.26|0
1627582800000|2021-07-29 18:20:00|87.79|85.59|87.36|85.16|88.18|85.98|87.2|85|0
1627583100000|2021-07-29 18:25:00|87.31|85.11|87.3|85.1|87.47|85.27|87.14|84.94|0
1627583400000|2021-07-29 18:30:00|87.25|85.05|87.41|85.21|87.42|85.22|87.19|84.99|0
1627583700000|2021-07-29 18:35:00|87.47|85.27|87.97|85.77|88.09|85.89|87.41|85.21|0
1627584000000|2021-07-29 18:40:00|88.03|85.83|87.86|85.66|88.03|85.83|87.69|85.49|0
1627584300000|2021-07-29 18:45:00|87.8|85.6|87.63|85.43|87.97|85.77|87.58|85.38|0
1627584600000|2021-07-29 18:50:00|87.58|85.38|87.74|85.54|87.86|85.66|87.46|85.26|0
1627584900000|2021-07-29 18:55:00|87.69|85.49|87.63|85.43|87.74|85.54|87.52|85.32|0
1627585200000|2021-07-29 19:00:00|87.68|85.48|87.91|85.71|88.02|85.82|87.63|85.43|0
1627585500000|2021-07-29 19:05:00|87.96|85.76|87.79|85.59|88.19|85.99|87.74|85.54|0
1627585800000|2021-07-29 19:10:00|87.74|85.54|89.36|87.16|89.36|87.16|87.74|85.54|0
1627586100000|2021-07-29 19:15:00|89.31|87.11|89.3|87.1|89.42|87.22|89.13|86.93|0
1627586400000|2021-07-29 19:20:00|89.36|87.16|89.19|86.99|89.42|87.22|89.08|86.88|0
1627586700000|2021-07-29 19:25:00|89.24|87.04|89.36|87.16|89.36|87.16|89.02|86.82|0
1627587000000|2021-07-29 19:30:00|89.3|87.1|89.58|87.38|89.64|87.44|89.3|87.1|0
1627587300000|2021-07-29 19:35:00|89.52|87.32|89.12|86.92|89.58|87.38|89.01|86.81|0
1627587600000|2021-07-29 19:40:00|89.1|86.9|87.81|85.61|89.58|87.38|87.81|85.61|0
1627587900000|2021-07-29 19:45:00|87.86|85.66|88.12|85.92|88.14|85.94|87.69|85.49|0
1627588200000|2021-07-29 19:50:00|88.26|86.06|87.79|85.59|88.54|86.34|87.73|85.53|0
1627588500000|2021-07-29 19:55:00|87.73|85.53|88.07|85.87|88.12|85.92|87.73|85.53|0
1627588800000|2021-07-29 20:00:00|88.18|85.98|88.69|86.49|89.26|87.06|87.95|85.75|0
1627589100000|2021-07-29 20:05:00|88.74|86.54|89.14|86.94|89.26|87.06|88.69|86.49|0
1627589400000|2021-07-29 20:10:00|89.2|87|89.43|87.23|89.71|87.51|89.08|86.88|0
1627589700000|2021-07-29 20:15:00|89.63|87.03|89.39|86.79|89.68|87.08|89.39|86.79|0
1627590000000|2021-07-29 20:20:00|89.45|86.85|89.45|86.85|89.45|86.85|89.34|86.74|0
1627590300000|2021-07-29 20:25:00|89.39|86.79|89.85|87.25|89.96|87.36|89.39|86.79|0
1627590600000|2021-07-29 20:30:00|89.88|87.28|91.12|88.52|91.23|88.63|89.88|87.28|0
1627590900000|2021-07-29 20:35:00|91.17|88.57|91.17|88.57|91.38|88.78|90.71|88.11|0
1627591200000|2021-07-29 20:40:00|91.11|88.51|91.87|89.27|92.05|89.45|91.11|88.51|0
1627591500000|2021-07-29 20:45:00|91.81|89.21|91.75|89.15|91.93|89.33|91.23|88.63|0
1627591800000|2021-07-29 20:50:00|91.69|89.09|91.11|88.51|91.72|89.12|91.05|88.45|0
1627592100000|2021-07-29 20:55:00|91.22|88.62|91.48|88.88|91.98|89.38|91.05|88.45|0
1627592400000|2021-07-29 21:00:00|91.68|89.08|91.58|88.98|91.95|89.35|91.58|88.98|0
1627592700000|2021-07-29 21:05:00|91.59|88.99|91.43|88.83|91.66|89.06|91.43|88.83|0
1627593000000|2021-07-29 21:10:00|91.44|88.84|91.38|88.78|91.48|88.88|91.34|88.74|0
1627593300000|2021-07-29 21:15:00|91.37|88.77|91.28|88.68|91.43|88.83|91.22|88.62|0
1627593600000|2021-07-29 21:20:00|91.19|88.59|91.47|88.87|91.47|88.87|91.16|88.56|0
1627593900000|2021-07-29 21:25:00|91.49|88.89|91.52|88.92|91.55|88.95|91.41|88.81|0
1627594200000|2021-07-29 21:30:00|91.47|88.87|91.59|88.99|91.63|89.03|91.47|88.87|0
1627594500000|2021-07-29 21:35:00|91.58|88.98|91.59|88.99|91.65|89.05|91.56|88.96|0
1627594800000|2021-07-29 21:40:00|91.61|89.01|91.56|88.96|91.67|89.07|91.56|88.96|0
1627595100000|2021-07-29 21:45:00|91.57|88.97|91.92|89.32|92|89.4|91.54|88.94|0
1627595400000|2021-07-29 21:50:00|91.91|89.31|92.08|89.48|92.22|89.62|91.91|89.31|0
1627595700000|2021-07-29 21:55:00|92.06|89.46|92.33|89.73|92.33|89.73|92.06|89.46|0
1627596000000|2021-07-29 22:00:00|91.98|89.38|91.42|88.82|91.98|89.38|91.42|88.82|0
1627596300000|2021-07-29 22:05:00|91.37|88.77|91.13|88.53|91.42|88.82|91.13|88.53|0
1627596600000|2021-07-29 22:10:00|91.19|88.59|91.24|88.64|91.3|88.7|91.1|88.5|0
1627596900000|2021-07-29 22:15:00|91.22|88.62|91.13|88.53|91.24|88.64|90.89|88.29|0
1627597200000|2021-07-29 22:20:00|91.07|88.47|91.47|88.87|91.47|88.87|91.07|88.47|0
1627597500000|2021-07-29 22:25:00|91.53|88.93|91.47|88.87|91.53|88.93|91.18|88.58|0
1627597800000|2021-07-29 22:30:00|91.53|88.93|91.82|89.22|91.88|89.28|91.41|88.81|0
1627598100000|2021-07-29 22:35:00|91.76|89.16|91.87|89.27|91.99|89.39|91.64|89.04|0
1627598400000|2021-07-29 22:40:00|91.93|89.33|91.93|89.33|92.11|89.51|91.87|89.27|0
1627598700000|2021-07-29 22:45:00|91.81|89.21|91.81|89.21|91.87|89.27|91.7|89.1|0
1627599000000|2021-07-29 22:50:00|91.87|89.27|91.98|89.38|92.04|89.44|91.87|89.27|0
1627599300000|2021-07-29 22:55:00|91.93|89.33|91.81|89.21|92.1|89.5|91.75|89.15|0
1627599600000|2021-07-29 23:00:00|91.87|89.27|92.16|89.56|92.39|89.79|91.66|89.06|0
1627599900000|2021-07-29 23:05:00|92.1|89.5|92.8|90.2|92.86|90.26|92.04|89.44|0
1627600200000|2021-07-29 23:10:00|92.77|90.17|92.59|89.99|92.98|90.38|92.5|89.9|0
1627600500000|2021-07-29 23:15:00|92.62|90.02|92.5|89.9|92.62|90.02|92.44|89.84|0
1627600800000|2021-07-29 23:20:00|92.44|89.84|92.85|90.25|92.85|90.25|92.44|89.84|0
1627601100000|2021-07-29 23:25:00|92.91|90.31|92.61|90.01|92.91|90.31|92.53|89.93|0
1627601400000|2021-07-29 23:30:00|92.56|89.96|92.55|89.95|92.67|90.07|92.49|89.89|0
1627601700000|2021-07-29 23:35:00|92.52|89.92|92.7|90.1|92.79|90.19|92.44|89.84|0
1627602000000|2021-07-29 23:40:00|92.73|90.13|93.2|90.6|93.26|90.66|92.55|89.95|0
1627602300000|2021-07-29 23:45:00|93.14|90.54|93.31|90.71|93.31|90.71|92.84|90.24|0
1627602600000|2021-07-29 23:50:00|93.26|90.66|93.85|91.25|94.09|91.49|93.25|90.65|0
1627602900000|2021-07-29 23:55:00|93.88|91.28|93.9|91.3|94.03|91.43|93.61|91.01|0
1627603200000|2021-07-30 00:00:00|93.96|91.36|95.16|92.56|95.16|92.56|93.9|91.3|0
1627603500000|2021-07-30 00:05:00|95.22|92.62|94.56|91.96|95.25|92.65|94.56|91.96|0
1627603800000|2021-07-30 00:10:00|94.47|91.87|93.66|91.06|94.62|92.02|93.6|91|0
1627604100000|2021-07-30 00:15:00|93.72|91.12|94.01|91.41|94.31|91.71|93.24|90.64|0
1627604400000|2021-07-30 00:20:00|93.95|91.35|94.19|91.59|94.31|91.71|93.87|91.27|0
1627604700000|2021-07-30 00:25:00|94.25|91.65|94.07|91.47|94.79|92.19|93.95|91.35|0
1627605000000|2021-07-30 00:30:00|94.04|91.44|94.7|92.1|94.85|92.25|93.83|91.23|0
1627605300000|2021-07-30 00:35:00|94.67|92.07|94.6|92|95.15|92.55|94.48|91.88|0
1627605600000|2021-07-30 00:40:00|94.66|92.06|94.36|91.76|94.72|92.12|94.24|91.64|0
1627605900000|2021-07-30 00:45:00|94.42|91.82|96.23|93.63|96.78|94.18|94.24|91.64|0
1627606200000|2021-07-30 00:50:00|96.11|93.51|96.26|93.66|96.29|93.69|95.62|93.02|0
1627606500000|2021-07-30 00:55:00|96.35|93.75|95.86|93.26|96.53|93.93|95.8|93.2|0
1627606800000|2021-07-30 01:00:00|95.8|93.2|95.55|92.95|95.98|93.38|95.49|92.89|0
1627607100000|2021-07-30 01:05:00|95.62|93.02|95.37|92.77|95.68|93.08|95.19|92.59|0
1627607400000|2021-07-30 01:10:00|95.43|92.83|95.73|93.13|95.79|93.19|95.31|92.71|0
1627607700000|2021-07-30 01:15:00|95.79|93.19|95.85|93.25|96.03|93.43|95.43|92.83|0
1627608000000|2021-07-30 01:20:00|95.91|93.31|96.03|93.43|96.09|93.49|95.91|93.31|0
1627608300000|2021-07-30 01:25:00|96|93.4|96.58|93.98|96.7|94.1|95.85|93.25|0
1627608600000|2021-07-30 01:30:00|96.64|94.04|96.06|93.46|96.64|94.04|95.88|93.28|0
1627608900000|2021-07-30 01:35:00|96.03|93.43|96.51|93.91|96.69|94.09|95.96|93.36|0
1627609200000|2021-07-30 01:40:00|96.57|93.97|96.45|93.85|96.75|94.15|96.39|93.79|0
1627609500000|2021-07-30 01:45:00|96.51|93.91|96.51|93.91|96.69|94.09|96.32|93.72|0
1627609800000|2021-07-30 01:50:00|96.63|94.03|96.23|93.63|96.75|94.15|96.14|93.54|0
1627610100000|2021-07-30 01:55:00|96.26|93.66|96.68|94.08|96.75|94.15|96.26|93.66|0
1627610400000|2021-07-30 02:00:00|96.74|94.14|96.71|94.11|96.74|94.14|96.44|93.84|0
1627610700000|2021-07-30 02:05:00|96.74|94.14|96.37|93.77|96.74|94.14|96.19|93.59|0
1627611000000|2021-07-30 02:10:00|96.41|93.81|95.64|93.04|96.5|93.9|95.64|93.04|0
1627611300000|2021-07-30 02:15:00|95.7|93.1|94.98|92.38|95.7|93.1|94.98|92.38|0
1627611600000|2021-07-30 02:20:00|95.04|92.44|94.91|92.31|95.16|92.56|94.79|92.19|0
1627611900000|2021-07-30 02:25:00|94.97|92.37|94.73|92.13|94.97|92.37|94.55|91.95|0
1627612200000|2021-07-30 02:30:00|94.67|92.07|94.79|92.19|94.79|92.19|94.55|91.95|0
1627612500000|2021-07-30 02:35:00|94.67|92.07|94.91|92.31|95.03|92.43|94.67|92.07|0
1627612800000|2021-07-30 02:40:00|94.85|92.25|95.15|92.55|95.15|92.55|94.85|92.25|0
1627613100000|2021-07-30 02:45:00|95.12|92.52|94.9|92.3|95.14|92.54|94.9|92.3|0
1627613400000|2021-07-30 02:50:00|94.87|92.27|95.2|92.6|95.2|92.6|94.78|92.18|0
1627613700000|2021-07-30 02:55:00|95.26|92.66|95.14|92.54|95.38|92.78|95.14|92.54|0
1627614000000|2021-07-30 03:00:00|95.08|92.48|94.83|92.23|95.08|92.48|94.72|92.12|0
1627614300000|2021-07-30 03:05:00|94.89|92.29|95.01|92.41|95.13|92.53|94.77|92.17|0
1627614600000|2021-07-30 03:10:00|94.98|92.38|95.07|92.47|95.07|92.47|94.83|92.23|0
1627614900000|2021-07-30 03:15:00|95.04|92.44|95.01|92.41|95.07|92.47|94.89|92.29|0
1627615200000|2021-07-30 03:20:00|95.07|92.47|96.09|93.49|96.1|93.5|95.07|92.47|0
1627615500000|2021-07-30 03:25:00|96.13|93.53|95.97|93.37|96.22|93.62|95.85|93.25|0
1627615800000|2021-07-30 03:30:00|96|93.4|95.82|93.22|96.21|93.61|95.73|93.13|0
1627616100000|2021-07-30 03:35:00|95.85|93.25|95.78|93.18|95.85|93.25|95.66|93.06|0
1627616400000|2021-07-30 03:40:00|95.76|93.16|95.78|93.18|96.09|93.49|95.72|93.12|0
1627616700000|2021-07-30 03:45:00|95.84|93.24|95.9|93.3|95.96|93.36|95.6|93|0
1627617000000|2021-07-30 03:50:00|95.84|93.24|96.02|93.42|96.02|93.42|95.66|93.06|0
1627617300000|2021-07-30 03:55:00|96.05|93.45|95.77|93.17|96.08|93.48|95.77|93.17|0
1627617600000|2021-07-30 04:00:00|95.81|93.21|95.77|93.17|95.81|93.21|95.53|92.93|0
1627617900000|2021-07-30 04:05:00|95.71|93.11|95.77|93.17|95.89|93.29|95.65|93.05|0
1627618200000|2021-07-30 04:10:00|95.83|93.23|98.13|95.53|98.25|95.65|95.65|93.05|0
1627618500000|2021-07-30 04:15:00|98.19|95.59|98.25|95.65|98.31|95.71|98.19|95.59|0
1627618800000|2021-07-30 04:20:00|98.31|95.71|98.25|95.65|98.31|95.71|98.13|95.53|0
1627619100000|2021-07-30 04:25:00|98.19|95.59|98.49|95.89|98.49|95.89|98.13|95.53|0
1627619400000|2021-07-30 04:30:00|98.55|95.95|98.67|96.07|98.67|96.07|98.55|95.95|0
1627619700000|2021-07-30 04:35:00|98.74|96.14|98.52|95.92|98.74|96.14|98.49|95.89|0
1627620000000|2021-07-30 04:40:00|98.49|95.89|98.48|95.88|98.55|95.95|98.42|95.82|0
1627620300000|2021-07-30 04:45:00|98.55|95.95|98.61|96.01|98.61|96.01|98.42|95.82|0
1627620600000|2021-07-30 04:50:00|98.54|95.94|98.6|96|98.67|96.07|98.48|95.88|0
1627620900000|2021-07-30 04:55:00|98.66|96.06|98.6|96|98.72|96.12|98.54|95.94|0
1627621200000|2021-07-30 05:00:00|98.66|96.06|98.9|96.3|99.71|97.11|98.66|96.06|0
1627621500000|2021-07-30 05:05:00|98.94|96.34|99.09|96.49|99.21|96.61|98.72|96.12|0
1627621800000|2021-07-30 05:10:00|99.03|96.43|99.58|96.98|99.77|97.17|99.03|96.43|0
1627622100000|2021-07-30 05:15:00|99.64|97.04|99.82|97.22|100.07|97.47|99.61|97.01|0
1627622400000|2021-07-30 05:20:00|99.76|97.16|100.01|97.41|100.26|97.66|99.76|97.16|0
1627622700000|2021-07-30 05:25:00|100.07|97.47|100.04|97.44|100.19|97.59|99.7|97.1|0
1627623000000|2021-07-30 05:30:00|100.01|97.41|99.38|96.78|100.13|97.53|99.38|96.78|0
1627623300000|2021-07-30 05:35:00|99.42|96.82|99.69|97.09|99.75|97.15|98.95|96.35|0
1627623600000|2021-07-30 05:40:00|99.75|97.15|99.56|96.96|100.12|97.52|99.56|96.96|0
1627623900000|2021-07-30 05:45:00|99.63|97.03|99.25|96.65|99.69|97.09|99.25|96.65|0
1627624200000|2021-07-30 05:50:00|99.28|96.68|99.62|97.02|99.68|97.08|99.25|96.65|0
1627624500000|2021-07-30 05:55:00|99.59|96.99|99.99|97.39|99.99|97.39|99.43|96.83|0
1627624800000|2021-07-30 06:00:00|100.05|97.45|98.63|96.03|100.05|97.45|98.45|95.85|0
1627625100000|2021-07-30 06:05:00|98.57|95.97|99|96.4|99.03|96.43|98.38|95.78|0
1627625400000|2021-07-30 06:10:00|98.87|96.27|98.69|96.09|99.06|96.46|98.69|96.09|0
1627625700000|2021-07-30 06:15:00|98.75|96.15|98.68|96.08|98.87|96.27|98.44|95.84|0
1627626000000|2021-07-30 06:20:00|98.62|96.02|98.62|96.02|98.74|96.14|98.44|95.84|0
1627626300000|2021-07-30 06:25:00|98.68|96.08|99.36|96.76|99.42|96.82|98.59|95.99|0
1627626600000|2021-07-30 06:30:00|99.3|96.7|99.66|97.06|100.22|97.62|99.17|96.57|0
1627626900000|2021-07-30 06:35:00|99.54|96.94|100.22|97.62|100.22|97.62|99.54|96.94|0
1627627200000|2021-07-30 06:40:00|100.16|97.56|100.03|97.43|100.22|97.62|99.72|97.12|0
1627627500000|2021-07-30 06:45:00|99.97|97.37|99.97|97.37|100.15|97.55|99.9|97.3|0
1627627800000|2021-07-30 06:50:00|99.9|97.3|99.9|97.3|100.03|97.43|99.84|97.24|0
1627628100000|2021-07-30 06:55:00|99.93|97.33|99.53|96.93|99.93|97.33|99.28|96.68|0
1627628400000|2021-07-30 07:00:00|99.56|96.96|99.74|97.14|99.9|97.3|98.66|96.06|0
1627628700000|2021-07-30 07:05:00|99.57|97.37|99.45|97.25|100.01|97.81|99.2|97|0
1627629000000|2021-07-30 07:10:00|99.51|97.31|99.94|97.74|99.94|97.74|99.35|97.15|0
1627629300000|2021-07-30 07:15:00|99.88|97.68|98.58|96.38|100|97.8|98.33|96.13|0
1627629600000|2021-07-30 07:20:00|98.52|96.32|98.7|96.5|99.25|97.05|98.45|96.25|0
1627629900000|2021-07-30 07:25:00|98.82|96.62|99.31|97.11|99.31|97.11|98.76|96.56|0
1627630200000|2021-07-30 07:30:00|99.37|97.17|99.13|96.93|99.62|97.42|98.94|96.74|0
1627630500000|2021-07-30 07:35:00|99.1|96.9|99.18|96.98|99.74|97.54|98.94|96.74|0
1627630800000|2021-07-30 07:40:00|99.09|96.89|99.68|97.48|99.68|97.48|99.09|96.89|0
1627631100000|2021-07-30 07:45:00|99.71|97.51|99.67|97.47|99.99|97.79|99.55|97.35|0
1627631400000|2021-07-30 07:50:00|99.61|97.41|98.81|96.61|99.74|97.54|98.81|96.61|0
1627631700000|2021-07-30 07:55:00|98.9|96.7|98.74|96.54|98.93|96.73|98.62|96.42|0
1627632000000|2021-07-30 08:00:00|98.8|96.6|98.74|96.54|99.36|97.16|98.74|96.54|0
1627632300000|2021-07-30 08:05:00|98.71|96.51|98.31|96.11|98.71|96.51|98.19|95.99|0
1627632600000|2021-07-30 08:10:00|98.25|96.05|97.57|95.37|98.25|96.05|97.57|95.37|0
1627632900000|2021-07-30 08:15:00|97.51|95.31|97.27|95.07|97.63|95.43|97.27|95.07|0
1627633200000|2021-07-30 08:20:00|97.14|94.94|96.6|94.4|97.3|95.1|96.35|94.15|0
1627633500000|2021-07-30 08:25:00|96.48|94.28|96.78|94.58|97.14|94.94|96.48|94.28|0
1627633800000|2021-07-30 08:30:00|96.75|94.55|96.83|94.63|97.08|94.88|96.59|94.39|0
1627634100000|2021-07-30 08:35:00|96.89|94.69|95.87|93.67|96.89|94.69|95.81|93.61|0
1627634400000|2021-07-30 08:40:00|95.81|93.61|96.35|94.15|96.83|94.63|95.81|93.61|0
1627634700000|2021-07-30 08:45:00|96.28|94.08|96.52|94.32|96.8|94.6|96.22|94.02|0
1627635000000|2021-07-30 08:50:00|96.58|94.38|96.82|94.62|96.82|94.62|96.46|94.26|0
1627635300000|2021-07-30 08:55:00|96.79|94.59|96.64|94.44|96.82|94.62|96.58|94.38|0
1627635600000|2021-07-30 09:00:00|96.7|94.5|96.94|94.74|97.18|94.98|96.52|94.32|0
1627635900000|2021-07-30 09:05:00|96.88|94.68|96.82|94.62|97.3|95.1|96.82|94.62|0
1627636200000|2021-07-30 09:10:00|96.76|94.56|96.75|94.55|97.06|94.86|96.69|94.49|0
1627636500000|2021-07-30 09:15:00|96.81|94.61|96.99|94.79|97.12|94.92|96.63|94.43|0
1627636800000|2021-07-30 09:20:00|96.93|94.73|96.87|94.67|97.11|94.91|96.75|94.55|0
1627637100000|2021-07-30 09:25:00|96.81|94.61|96.99|94.79|97.29|95.09|96.78|94.58|0
1627637400000|2021-07-30 09:30:00|97.11|94.91|97.11|94.91|97.35|95.15|96.75|94.55|0
1627637700000|2021-07-30 09:35:00|97.14|94.94|97.59|95.39|97.84|95.64|97.11|94.91|0
1627638000000|2021-07-30 09:40:00|97.56|95.36|97.59|95.39|97.65|95.45|97.41|95.21|0
1627638300000|2021-07-30 09:45:00|97.56|95.36|97.28|95.08|97.59|95.39|97.28|95.08|0
1627638600000|2021-07-30 09:50:00|97.34|95.14|97.46|95.26|97.77|95.57|97.16|94.96|0
1627638900000|2021-07-30 09:55:00|97.52|95.32|97.83|95.63|98.2|96|97.34|95.14|0
1627639200000|2021-07-30 10:00:00|97.86|95.66|97.64|95.44|97.95|95.75|97.52|95.32|0
1627639500000|2021-07-30 10:05:00|97.61|95.41|97.49|95.29|97.89|95.69|97.03|94.83|0
1627639800000|2021-07-30 10:10:00|97.46|95.26|97.94|95.74|98.25|96.05|97.33|95.13|0
1627640100000|2021-07-30 10:15:00|97.91|95.71|96.74|94.54|98.06|95.86|92.79|90.59|0
1627640400000|2021-07-30 10:20:00|96.77|94.57|96.7|94.5|96.77|94.57|96.31|94.11|0
1627640700000|2021-07-30 10:25:00|96.64|94.44|96.46|94.26|96.64|94.44|96.16|93.96|0
1627641000000|2021-07-30 10:30:00|96.4|94.2|96.34|94.14|96.7|94.5|96.31|94.11|0
1627641300000|2021-07-30 10:35:00|96.27|94.07|96.39|94.19|96.58|94.38|96.21|94.01|0
1627641600000|2021-07-30 10:40:00|96.33|94.13|96.33|94.13|96.51|94.31|96.09|93.89|0
1627641900000|2021-07-30 10:45:00|96.27|94.07|96.21|94.01|96.45|94.25|96.21|94.01|0
1627642200000|2021-07-30 10:50:00|96.27|94.07|95.81|93.61|96.27|94.07|95.78|93.58|0
1627642500000|2021-07-30 10:55:00|95.84|93.64|95.36|93.16|95.84|93.64|95.36|93.16|0
1627642800000|2021-07-30 11:00:00|95.3|93.1|95.48|93.28|96.39|94.19|94.58|92.38|0
1627643100000|2021-07-30 11:05:00|95.42|93.22|95.96|93.76|96.02|93.82|95.36|93.16|0
1627643400000|2021-07-30 11:10:00|95.93|93.73|95.96|93.76|96.08|93.88|95.78|93.58|0
1627643700000|2021-07-30 11:15:00|96.02|93.82|95.78|93.58|96.02|93.82|95.66|93.46|0
1627644000000|2021-07-30 11:20:00|95.81|93.61|96.2|94|96.32|94.12|95.72|93.52|0
1627644300000|2021-07-30 11:25:00|96.26|94.06|96.31|94.11|96.92|94.72|96.07|93.87|0
1627644600000|2021-07-30 11:30:00|96.37|94.17|96.61|94.41|96.74|94.54|96.25|94.05|0
1627644900000|2021-07-30 11:35:00|96.49|94.29|96.58|94.38|96.67|94.47|96.31|94.11|0
1627645200000|2021-07-30 11:40:00|96.55|94.35|96.49|94.29|96.85|94.65|96.31|94.11|0
1627645500000|2021-07-30 11:45:00|96.55|94.35|96.97|94.77|96.97|94.77|96.37|94.17|0
1627645800000|2021-07-30 11:50:00|96.91|94.71|97|94.8|97.15|94.95|96.73|94.53|0
1627646100000|2021-07-30 11:55:00|97.03|94.83|96.83|94.63|97.03|94.83|95.99|93.79|0
1627646400000|2021-07-30 12:00:00|96.77|94.57|97.68|95.48|98.11|95.91|96.71|94.51|0
1627646700000|2021-07-30 12:05:00|97.56|95.36|97.01|94.81|97.68|95.48|97.01|94.81|0
1627647000000|2021-07-30 12:10:00|96.95|94.75|96.94|94.74|97.01|94.81|96.7|94.5|0
1627647300000|2021-07-30 12:15:00|97.01|94.81|96.94|94.74|97.13|94.93|96.76|94.56|0
1627647600000|2021-07-30 12:20:00|97|94.8|97.12|94.92|97.18|94.98|96.88|94.68|0
1627647900000|2021-07-30 12:25:00|97.18|94.98|97.18|94.98|97.4|95.2|97.12|94.92|0
1627648200000|2021-07-30 12:30:00|97.24|95.04|96.15|93.95|97.33|95.13|96.15|93.95|0
1627648500000|2021-07-30 12:35:00|96.24|94.04|96.02|93.82|96.39|94.19|95.66|93.46|0
1627648800000|2021-07-30 12:40:00|96.08|93.88|96.26|94.06|96.33|94.13|96.02|93.82|0
1627649100000|2021-07-30 12:45:00|96.32|94.12|95.96|93.76|96.5|94.3|95.96|93.76|0
1627649400000|2021-07-30 12:50:00|96.02|93.82|96.08|93.88|96.35|94.15|95.96|93.76|0
1627649700000|2021-07-30 12:55:00|96.02|93.82|96.01|93.81|96.2|94|95.83|93.63|0
1627650000000|2021-07-30 13:00:00|96.08|93.88|96.68|94.48|96.74|94.54|96.01|93.81|0
1627650300000|2021-07-30 13:05:00|96.74|94.54|96.86|94.66|97.16|94.96|96.68|94.48|0
1627650600000|2021-07-30 13:10:00|96.92|94.72|96.79|94.59|96.92|94.72|96.61|94.41|0
1627650900000|2021-07-30 13:15:00|96.85|94.65|96.37|94.17|96.85|94.65|96.37|94.17|0
1627651200000|2021-07-30 13:20:00|96.31|94.11|96.24|94.04|96.43|94.23|96|93.8|0
1627651500000|2021-07-30 13:25:00|96.22|94.02|96.18|93.98|96.24|94.04|95.76|93.56|0
1627651800000|2021-07-30 13:30:00|96.12|93.92|94.74|92.54|96.12|93.92|94.44|92.24|0
1627652100000|2021-07-30 13:35:00|94.68|92.48|92.47|90.27|94.74|92.54|92.17|89.97|0
1627652400000|2021-07-30 13:40:00|92.53|90.33|91.76|89.56|94.14|91.94|91.41|89.21|0
1627652700000|2021-07-30 13:45:00|91.88|89.68|91.35|89.15|91.88|89.68|91.18|88.98|0
1627653000000|2021-07-30 13:50:00|91.23|89.03|90.94|88.74|91.7|89.5|90.94|88.74|0
1627653300000|2021-07-30 13:55:00|90.88|88.68|91.05|88.85|91.11|88.91|90.48|88.28|0
1627653600000|2021-07-30 14:00:00|91.11|88.91|90.18|87.98|91.11|88.91|90.12|87.92|0
1627653900000|2021-07-30 14:05:00|90.24|88.04|89.89|87.69|90.36|88.16|89.6|87.4|0
1627654200000|2021-07-30 14:10:00|89.95|87.75|89.95|87.75|90.53|88.33|89.83|87.63|0
1627654500000|2021-07-30 14:15:00|89.89|87.69|91.92|89.72|91.98|89.78|89.89|87.69|0
1627654800000|2021-07-30 14:20:00|91.86|89.66|91.83|89.63|91.98|89.78|91.39|89.19|0
1627655100000|2021-07-30 14:25:00|91.86|89.66|92.86|90.66|92.92|90.72|91.86|89.66|0
1627655400000|2021-07-30 14:30:00|92.8|90.6|92.92|90.72|93.09|90.89|92.27|90.07|0
1627655700000|2021-07-30 14:35:00|92.97|90.77|92.32|90.12|93.09|90.89|92.32|90.12|0
1627656000000|2021-07-30 14:40:00|92.26|90.06|92.14|89.94|92.56|90.36|91.5|89.3|0
1627656300000|2021-07-30 14:45:00|92.09|89.89|92.85|90.65|92.91|90.71|91.82|89.62|0
1627656600000|2021-07-30 14:50:00|92.76|90.56|92.49|90.29|92.91|90.71|92.2|90|0
1627656900000|2021-07-30 14:55:00|92.61|90.41|92.9|90.7|92.96|90.76|92.26|90.06|0
1627657200000|2021-07-30 15:00:00|93.02|90.82|92.46|90.26|94.03|91.83|92.4|90.2|0
1627657500000|2021-07-30 15:05:00|92.52|90.32|91.63|89.43|94.44|92.24|91.63|89.43|0
1627657800000|2021-07-30 15:10:00|91.69|89.49|91.63|89.43|91.98|89.78|91.16|88.96|0
1627658100000|2021-07-30 15:15:00|91.69|89.49|92.27|90.07|92.27|90.07|91.63|89.43|0
1627658400000|2021-07-30 15:20:00|92.15|89.95|92.09|89.89|92.33|90.13|91.86|89.66|0
1627658700000|2021-07-30 15:25:00|92.15|89.95|92.09|89.89|92.74|90.54|91.91|89.71|0
1627659000000|2021-07-30 15:30:00|92.15|89.95|93.45|91.25|93.57|91.37|91.8|89.6|0
1627659300000|2021-07-30 15:35:00|93.39|91.19|93.39|91.19|93.66|91.46|92.74|90.54|0
1627659600000|2021-07-30 15:40:00|93.51|91.31|93.09|90.89|93.63|91.43|92.97|90.77|0
1627659900000|2021-07-30 15:45:00|93.03|90.83|93.68|91.48|93.74|91.54|92.91|90.71|0
1627660200000|2021-07-30 15:50:00|93.62|91.42|93.44|91.24|93.62|91.42|93.2|91|0
1627660500000|2021-07-30 15:55:00|93.5|91.3|93.02|90.82|93.62|91.42|92.96|90.76|0
1627660800000|2021-07-30 16:00:00|93.08|90.88|92.84|90.64|93.26|91.06|92.67|90.47|0
1627661100000|2021-07-30 16:05:00|92.9|90.7|93.14|90.94|93.26|91.06|92.84|90.64|0
1627661400000|2021-07-30 16:10:00|93.08|90.88|92.72|90.52|93.25|91.05|92.66|90.46|0
1627661700000|2021-07-30 16:15:00|92.78|90.58|92.18|89.98|92.84|90.64|92.13|89.93|0
1627662000000|2021-07-30 16:20:00|92.13|89.93|92.42|90.22|92.48|90.28|92.07|89.87|0
1627662300000|2021-07-30 16:25:00|92.48|90.28|92.53|90.33|92.59|90.39|92.24|90.04|0
1627662600000|2021-07-30 16:30:00|92.47|90.27|91.94|89.74|92.53|90.33|91.88|89.68|0
1627662900000|2021-07-30 16:35:00|92|89.8|92|89.8|92.06|89.86|91.79|89.59|0
1627663200000|2021-07-30 16:40:00|92.06|89.86|91.88|89.68|92.06|89.86|91.59|89.39|0
1627663500000|2021-07-30 16:45:00|91.82|89.62|91.47|89.27|91.82|89.62|91.47|89.27|0
1627663800000|2021-07-30 16:50:00|91.52|89.32|91.7|89.5|91.7|89.5|91.41|89.21|0
1627664100000|2021-07-30 16:55:00|91.76|89.56|91.64|89.44|91.99|89.79|91.58|89.38|0
1627664400000|2021-07-30 17:00:00|91.58|89.38|92.22|90.02|92.4|90.2|91.52|89.32|0
1627664700000|2021-07-30 17:05:00|92.16|89.96|92.16|89.96|92.16|89.96|91.81|89.61|0
1627665000000|2021-07-30 17:10:00|92.22|90.02|91.81|89.61|92.22|90.02|91.81|89.61|0
1627665300000|2021-07-30 17:15:00|91.86|89.66|92.16|89.96|92.22|90.02|91.75|89.55|0
1627665600000|2021-07-30 17:20:00|92.1|89.9|92.39|90.19|92.57|90.37|91.98|89.78|0
1627665900000|2021-07-30 17:25:00|92.33|90.13|92.15|89.95|92.42|90.22|92.09|89.89|0
1627666200000|2021-07-30 17:30:00|92.21|90.01|91.68|89.48|92.27|90.07|91.62|89.42|0
1627666500000|2021-07-30 17:35:00|91.62|89.42|91.38|89.18|91.68|89.48|91.33|89.13|0
1627666800000|2021-07-30 17:40:00|91.33|89.13|91.38|89.18|91.62|89.42|91.21|89.01|0
1627667100000|2021-07-30 17:45:00|91.5|89.3|91.67|89.47|91.97|89.77|91.5|89.3|0
1627667400000|2021-07-30 17:50:00|91.61|89.41|91.94|89.74|91.94|89.74|91.5|89.3|0
1627667700000|2021-07-30 17:55:00|91.9|89.7|91.84|89.64|92.02|89.82|91.73|89.53|0
1627668000000|2021-07-30 18:00:00|91.78|89.58|92.31|90.11|92.43|90.23|91.73|89.53|0
1627668300000|2021-07-30 18:05:00|92.37|90.17|92.25|90.05|92.55|90.35|92.19|89.99|0
1627668600000|2021-07-30 18:10:00|92.31|90.11|92.31|90.11|92.49|90.29|92.25|90.05|0
1627668900000|2021-07-30 18:15:00|92.37|90.17|92.48|90.28|92.84|90.64|92.31|90.11|0
1627669200000|2021-07-30 18:20:00|92.54|90.34|92.95|90.75|93.13|90.93|92.13|89.93|0
1627669500000|2021-07-30 18:25:00|93.01|90.81|93.49|91.29|93.49|91.29|92.95|90.75|0
1627669800000|2021-07-30 18:30:00|93.61|91.41|93.72|91.52|93.72|91.52|93.25|91.05|0
1627670100000|2021-07-30 18:35:00|93.66|91.46|94.26|92.06|94.32|92.12|93.54|91.34|0
1627670400000|2021-07-30 18:40:00|94.23|92.03|94.36|92.16|94.79|92.59|93.08|90.88|0
1627670700000|2021-07-30 18:45:00|94.3|92.1|93.82|91.62|94.3|92.1|93.7|91.5|0
1627671000000|2021-07-30 18:50:00|93.76|91.56|93.11|90.91|93.82|91.62|93.05|90.85|0
1627671300000|2021-07-30 18:55:00|93.17|90.97|93.22|91.02|93.58|91.38|92.87|90.67|0
1627671600000|2021-07-30 19:00:00|93.28|91.08|92.51|90.31|93.28|91.08|92.51|90.31|0
1627671900000|2021-07-30 19:05:00|92.57|90.37|91.29|89.09|93.92|91.72|90.46|88.26|0
1627672200000|2021-07-30 19:10:00|91.23|89.03|91.58|89.38|91.58|89.38|91.18|88.98|0
1627672500000|2021-07-30 19:15:00|91.53|89.33|91.88|89.68|91.88|89.68|91.47|89.27|0
1627672800000|2021-07-30 19:20:00|91.85|89.65|92.88|90.68|93|90.8|91.7|89.5|0
1627673100000|2021-07-30 19:25:00|92.94|90.74|92.23|90.03|92.94|90.74|91.99|89.79|0
1627673400000|2021-07-30 19:30:00|92.17|89.97|91.69|89.49|92.17|89.97|91.57|89.37|0
1627673700000|2021-07-30 19:35:00|91.63|89.43|93.3|91.1|93.35|91.15|91.57|89.37|0
1627674000000|2021-07-30 19:40:00|93.24|91.04|93.89|91.69|93.89|91.69|92.94|90.74|0
1627674300000|2021-07-30 19:45:00|93.83|91.63|93.58|91.38|94.66|92.46|92.86|90.66|0
1627674600000|2021-07-30 19:50:00|93.64|91.44|93.76|91.56|93.88|91.68|92.81|90.61|0
1627674900000|2021-07-30 19:55:00|93.82|91.62|92.75|90.55|93.88|91.68|92.75|90.55|0
1627675200000|2021-07-30 20:00:00|92.69|90.49|91.45|89.25|92.69|90.49|91.45|89.25|0
1627675500000|2021-07-30 20:05:00|91.39|89.19|91.74|89.54|91.92|89.72|91.39|89.19|0
1627675800000|2021-07-30 20:10:00|91.86|89.66|91.62|89.42|91.86|89.66|91.44|89.24|0
1627887900000|2021-08-02 07:05:00|86.37|83.77|85.83|83.63|86.37|83.86|85.61|83.41|0
1627888200000|2021-08-02 07:10:00|85.89|83.69|85.88|83.68|86.22|84.02|85.72|83.52|0
1627888500000|2021-08-02 07:15:00|85.91|83.71|85.88|83.68|86.08|83.88|85.75|83.55|0
1627888800000|2021-08-02 07:20:00|85.86|83.66|85.94|83.74|86.1|83.9|85.77|83.57|0
1627889100000|2021-08-02 07:25:00|85.88|83.68|85.93|83.73|86.16|83.96|85.82|83.62|0
1627889400000|2021-08-02 07:30:00|85.82|83.62|85.82|83.62|86.04|83.84|85.82|83.62|0
1627889700000|2021-08-02 07:35:00|85.85|83.65|85.65|83.45|85.85|83.65|85.54|83.34|0
1627890000000|2021-08-02 07:40:00|85.62|83.42|85.64|83.44|86.14|83.94|85.31|83.11|0
1627890300000|2021-08-02 07:45:00|85.58|83.38|85.53|83.33|85.58|83.38|85.42|83.22|0
1627890600000|2021-08-02 07:50:00|85.47|83.27|85.8|83.6|85.8|83.6|85.39|83.19|0
1627890900000|2021-08-02 07:55:00|85.86|83.66|86.02|83.82|86.25|84.05|85.72|83.52|0
1627891200000|2021-08-02 08:00:00|86.11|83.91|85.8|83.6|86.25|84.05|85.74|83.54|0
1627891500000|2021-08-02 08:05:00|85.74|83.54|85.91|83.71|86.13|83.93|85.69|83.49|0
1627891800000|2021-08-02 08:10:00|85.96|83.76|86.07|83.87|86.24|84.04|85.96|83.76|0
1627892100000|2021-08-02 08:15:00|86.02|83.82|86.38|84.18|86.41|84.21|86.02|83.82|0
1627892400000|2021-08-02 08:20:00|86.41|84.21|86.29|84.09|86.52|84.32|86.18|83.98|0
1627892700000|2021-08-02 08:25:00|86.24|84.04|86.23|84.03|86.46|84.26|86.18|83.98|0
1627893000000|2021-08-02 08:30:00|86.29|84.09|86.17|83.97|86.4|84.2|86.12|83.92|0
1627893300000|2021-08-02 08:35:00|86.15|83.95|86.12|83.92|86.23|84.03|86.01|83.81|0
1627893600000|2021-08-02 08:40:00|86.09|83.89|85.95|83.75|86.17|83.97|85.89|83.69|0
1627893900000|2021-08-02 08:45:00|86|83.8|86.22|84.02|86.28|84.08|85.95|83.75|0
1627894200000|2021-08-02 08:50:00|86.17|83.97|86.28|84.08|86.28|84.08|86.05|83.85|0
1627894500000|2021-08-02 08:55:00|86.22|84.02|85.88|83.68|86.28|84.08|85.88|83.68|0
1627894800000|2021-08-02 09:00:00|85.94|83.74|86.08|83.88|86.1|83.9|85.94|83.74|0
1627895100000|2021-08-02 09:05:00|86.05|83.85|85.99|83.79|86.1|83.9|85.99|83.79|0
1627895400000|2021-08-02 09:10:00|86.05|83.85|86.16|83.96|86.27|84.07|85.99|83.79|0
1627895700000|2021-08-02 09:15:00|86.18|83.98|86.21|84.01|86.24|84.04|85.99|83.79|0
1627896000000|2021-08-02 09:20:00|86.15|83.95|86.21|84.01|86.32|84.12|86.1|83.9|0
1627896300000|2021-08-02 09:25:00|86.15|83.95|85.98|83.78|86.21|84.01|85.98|83.78|0
1627896600000|2021-08-02 09:30:00|85.93|83.73|85.81|83.61|86.09|83.89|85.76|83.56|0
1627896900000|2021-08-02 09:35:00|85.76|83.56|85.7|83.5|85.76|83.56|85.53|83.33|0
1627897200000|2021-08-02 09:40:00|85.64|83.44|85.64|83.44|85.75|83.55|85.59|83.39|0
1627897500000|2021-08-02 09:45:00|85.7|83.5|85.86|83.66|85.92|83.72|85.58|83.38|0
1627897800000|2021-08-02 09:50:00|85.8|83.6|85.69|83.49|85.86|83.66|85.58|83.38|0
1627898100000|2021-08-02 09:55:00|85.66|83.46|85.97|83.77|85.97|83.77|85.64|83.44|0
1627898400000|2021-08-02 10:00:00|86.02|83.82|86.08|83.88|86.41|84.21|85.97|83.77|0
1627898700000|2021-08-02 10:05:00|86.13|83.93|86.24|84.04|86.24|84.04|85.96|83.76|0
1627899000000|2021-08-02 10:10:00|86.3|84.1|86.63|84.43|86.63|84.43|86.24|84.04|0
1627899300000|2021-08-02 10:15:00|86.69|84.49|86.46|84.26|86.86|84.66|86.35|84.15|0
1627899600000|2021-08-02 10:20:00|86.49|84.29|86.35|84.15|86.52|84.32|86.29|84.09|0
1627899900000|2021-08-02 10:25:00|86.38|84.18|86.12|83.92|86.4|84.2|86.12|83.92|0
1627900200000|2021-08-02 10:30:00|86.18|83.98|86.62|84.42|86.68|84.48|86.12|83.92|0
1627900500000|2021-08-02 10:35:00|86.68|84.48|86.56|84.36|86.73|84.53|86.45|84.25|0
1627900800000|2021-08-02 10:40:00|86.51|84.31|86.67|84.47|86.71|84.51|86.51|84.31|0
1627901100000|2021-08-02 10:45:00|86.73|84.53|86.61|84.41|86.9|84.7|85.8|83.6|0
1627901400000|2021-08-02 10:50:00|86.67|84.47|86.72|84.52|86.83|84.63|86.61|84.41|0
1627901700000|2021-08-02 10:55:00|86.78|84.58|88.25|86.05|88.47|86.27|86.72|84.52|0
1627902000000|2021-08-02 11:00:00|88.65|86.45|88.7|86.5|89.02|86.82|88.16|85.96|0
1627902300000|2021-08-02 11:05:00|88.64|86.44|88.47|86.27|88.81|86.61|88.3|86.1|0
1627902600000|2021-08-02 11:10:00|88.5|86.3|87.9|85.7|88.5|86.3|87.9|85.7|0
1627902900000|2021-08-02 11:15:00|87.95|85.75|87.5|85.3|88.04|85.84|87.39|85.19|0
1627903200000|2021-08-02 11:20:00|87.44|85.24|87.72|85.52|87.75|85.55|87.38|85.18|0
1627903500000|2021-08-02 11:25:00|87.75|85.55|88.06|85.86|88.23|86.03|87.67|85.47|0
1627903800000|2021-08-02 11:30:00|88|85.8|87.6|85.4|88.17|85.97|87.55|85.35|0
1627904100000|2021-08-02 11:35:00|87.63|85.43|87.43|85.23|87.77|85.57|87.37|85.17|0
1627904400000|2021-08-02 11:40:00|87.4|85.2|87.43|85.23|87.54|85.34|87.32|85.12|0
1627904700000|2021-08-02 11:45:00|87.4|85.2|87.43|85.23|87.48|85.28|87.31|85.11|0
1627905000000|2021-08-02 11:50:00|87.37|85.17|87.37|85.17|87.54|85.34|87.31|85.11|0
1627905300000|2021-08-02 11:55:00|87.31|85.11|87.25|85.05|87.42|85.22|87.25|85.05|0
1627905600000|2021-08-02 12:00:00|87.37|85.17|87.48|85.28|87.48|85.28|86.91|84.71|0
1627905900000|2021-08-02 12:05:00|87.42|85.22|87.53|85.33|87.7|85.5|87.42|85.22|0
1627906200000|2021-08-02 12:10:00|87.47|85.27|87.36|85.16|87.53|85.33|87.36|85.16|0
1627906500000|2021-08-02 12:15:00|87.3|85.1|87.41|85.21|87.53|85.33|87.3|85.1|0
1627906800000|2021-08-02 12:20:00|87.47|85.27|88.15|85.95|88.49|86.29|87.47|85.27|0
1627907100000|2021-08-02 12:25:00|88.21|86.01|87.93|85.73|88.38|86.18|87.4|85.2|0
1627907400000|2021-08-02 12:30:00|87.87|85.67|87.93|85.73|88.16|85.96|87.76|85.56|0
1627907700000|2021-08-02 12:35:00|87.87|85.67|88.09|85.89|88.27|86.07|87.87|85.67|0
1627908000000|2021-08-02 12:40:00|88.15|85.95|87.98|85.78|88.27|86.07|87.86|85.66|0
1627908300000|2021-08-02 12:45:00|87.92|85.72|88.26|86.06|88.32|86.12|87.86|85.66|0
1627908600000|2021-08-02 12:50:00|88.23|86.03|88.17|85.97|88.26|86.06|88.03|85.83|0
1627908900000|2021-08-02 12:55:00|88.2|86|87.86|85.66|88.26|86.06|87.86|85.66|0
1627909200000|2021-08-02 13:00:00|87.91|85.71|87.46|85.26|87.91|85.71|87.4|85.2|0
1627909500000|2021-08-02 13:05:00|87.51|85.31|88.28|86.08|88.37|86.17|87.46|85.26|0
1627909800000|2021-08-02 13:10:00|88.25|86.05|87.91|85.71|88.25|86.05|87.85|85.65|0
1627910100000|2021-08-02 13:15:00|88.02|85.82|87.85|85.65|88.05|85.85|87.85|85.65|0
1627910400000|2021-08-02 13:20:00|87.79|85.59|87.62|85.42|87.79|85.59|87.56|85.36|0
1627910700000|2021-08-02 13:25:00|87.56|85.36|87.56|85.36|87.96|85.76|87.5|85.3|0
1627911000000|2021-08-02 13:30:00|87.5|85.3|86.82|84.62|87.9|85.7|86.32|84.12|0
1627911300000|2021-08-02 13:35:00|86.6|84.4|87.33|85.13|88.18|85.98|86.49|84.29|0
1627911600000|2021-08-02 13:40:00|87.27|85.07|87.72|85.52|87.89|85.69|87.04|84.84|0
1627911900000|2021-08-02 13:45:00|87.61|85.41|87.04|84.84|88.06|85.86|86.87|84.67|0
1627912200000|2021-08-02 13:50:00|86.98|84.78|88|85.8|88.17|85.97|86.87|84.67|0
1627912500000|2021-08-02 13:55:00|88.06|85.86|87.89|85.69|88.11|85.91|87.49|85.29|0
1627912800000|2021-08-02 14:00:00|88.51|86.31|88.23|86.03|88.51|86.31|87.54|85.34|0
1627913100000|2021-08-02 14:05:00|88.11|85.91|87.77|85.57|89.03|86.83|87.71|85.51|0
1627913400000|2021-08-02 14:10:00|87.65|85.45|87.43|85.23|87.94|85.74|87.31|85.11|0
1627913700000|2021-08-02 14:15:00|87.37|85.17|87.14|84.94|87.43|85.23|86.97|84.77|0
1627914000000|2021-08-02 14:20:00|87.03|84.83|87.31|85.11|87.53|85.33|86.8|84.6|0
1627914300000|2021-08-02 14:25:00|87.19|84.99|87.3|85.1|87.42|85.22|86.63|84.43|0
1627914600000|2021-08-02 14:30:00|87.25|85.05|87.36|85.16|87.53|85.33|86.85|84.65|0
1627914900000|2021-08-02 14:35:00|87.42|85.22|87.64|85.44|87.64|85.44|87.36|85.16|0
1627915200000|2021-08-02 14:40:00|87.61|85.41|88.04|85.84|88.04|85.84|87.41|85.21|0
1627915500000|2021-08-02 14:45:00|88.09|85.89|87.92|85.72|88.38|86.18|87.64|85.44|0
1627915800000|2021-08-02 14:50:00|87.98|85.78|87.75|85.55|88.03|85.83|87.58|85.38|0
1627916100000|2021-08-02 14:55:00|87.92|85.72|88.31|86.11|88.37|86.17|87.92|85.72|0
1627916400000|2021-08-02 15:00:00|88.26|86.06|88.03|85.83|88.66|86.46|87.97|85.77|0
1627916700000|2021-08-02 15:05:00|87.97|85.77|87.63|85.43|88.08|85.88|87.51|85.31|0
1627917000000|2021-08-02 15:10:00|87.57|85.37|87.79|85.59|87.96|85.76|87.4|85.2|0
1627917300000|2021-08-02 15:15:00|87.85|85.65|88.02|85.82|88.19|85.99|87.74|85.54|0
1627917600000|2021-08-02 15:20:00|88.08|85.88|87.68|85.48|88.3|86.1|87.62|85.42|0
1627917900000|2021-08-02 15:25:00|87.71|85.51|87.79|85.59|87.96|85.76|87.56|85.36|0
1627918200000|2021-08-02 15:30:00|87.73|85.53|87.84|85.64|88.24|86.04|87.56|85.36|0
1627918500000|2021-08-02 15:35:00|87.9|85.7|88.58|86.38|88.64|86.44|87.73|85.53|0
1627918800000|2021-08-02 15:40:00|88.52|86.32|88.69|86.49|88.81|86.61|88.35|86.15|0
1627919100000|2021-08-02 15:45:00|88.64|86.44|88.86|86.66|88.86|86.66|88.41|86.21|0
1627919400000|2021-08-02 15:50:00|88.81|86.61|89.55|87.35|89.9|87.7|88.81|86.61|0
1627919700000|2021-08-02 15:55:00|89.44|87.24|92.08|89.88|92.14|89.94|89.2|87|0
1627920000000|2021-08-02 16:00:00|92.14|89.94|93.32|91.12|94.03|91.83|92.14|89.94|0
1627920300000|2021-08-02 16:05:00|93.41|91.21|94.27|92.07|94.39|92.19|93.32|91.12|0
1627920600000|2021-08-02 16:10:00|94.21|92.01|93.43|91.23|94.39|92.19|93.25|91.05|0
1627920900000|2021-08-02 16:15:00|93.49|91.29|93.37|91.17|93.61|91.41|93.25|91.05|0
1627921200000|2021-08-02 16:20:00|93.43|91.23|93.78|91.58|94.14|91.94|93.31|91.11|0
1627921500000|2021-08-02 16:25:00|93.72|91.52|93.54|91.34|94.08|91.88|93.43|91.23|0
1627921800000|2021-08-02 16:30:00|93.66|91.46|92.6|90.4|93.81|91.61|92.48|90.28|0
1627922100000|2021-08-02 16:35:00|92.48|90.28|92.3|90.1|92.71|90.51|92.18|89.98|0
1627922400000|2021-08-02 16:40:00|92.36|90.16|92.41|90.21|92.71|90.51|92.12|89.92|0
1627922700000|2021-08-02 16:45:00|92.47|90.27|92.82|90.62|93.18|90.98|92.47|90.27|0
1627923000000|2021-08-02 16:50:00|92.88|90.68|92.94|90.74|93.12|90.92|92.59|90.39|0
1627923300000|2021-08-02 16:55:00|93|90.8|92.94|90.74|93.47|91.27|92.88|90.68|0
1627923600000|2021-08-02 17:00:00|92.88|90.68|92.93|90.73|93.17|90.97|92.52|90.32|0
1627923900000|2021-08-02 17:05:00|92.91|90.71|92.76|90.56|93.11|90.91|92.58|90.38|0
1627924200000|2021-08-02 17:10:00|92.85|90.65|92.46|90.26|92.87|90.67|92.17|89.97|0
1627924500000|2021-08-02 17:15:00|92.49|90.29|92.22|90.02|92.81|90.61|91.99|89.79|0
1627924800000|2021-08-02 17:20:00|92.16|89.96|92.16|89.96|92.34|90.14|92.1|89.9|0
1627925100000|2021-08-02 17:25:00|92.22|90.02|92.69|90.49|92.84|90.64|92.16|89.96|0
1627925400000|2021-08-02 17:30:00|92.63|90.43|92.77|90.57|93.28|91.08|92.51|90.31|0
1627925700000|2021-08-02 17:35:00|92.74|90.54|93.51|91.31|93.51|91.31|92.74|90.54|0
1627926000000|2021-08-02 17:40:00|93.45|91.25|93.63|91.43|93.63|91.43|93.09|90.89|0
1627926300000|2021-08-02 17:45:00|93.69|91.49|93.86|91.66|94.16|91.96|93.57|91.37|0
1627926600000|2021-08-02 17:50:00|93.8|91.6|93.8|91.6|94.46|92.26|93.8|91.6|0
1627926900000|2021-08-02 17:55:00|93.86|91.66|93.56|91.36|93.86|91.66|93.32|91.12|0
1627927200000|2021-08-02 18:00:00|93.62|91.42|93.85|91.65|93.91|91.71|93.44|91.24|0
1627927500000|2021-08-02 18:05:00|93.79|91.59|92.61|90.41|93.79|91.59|92.55|90.35|0
1627927800000|2021-08-02 18:10:00|92.67|90.47|91.96|89.76|92.67|90.47|91.84|89.64|0
1627928100000|2021-08-02 18:15:00|91.9|89.7|91.78|89.58|92.07|89.87|91.78|89.58|0
1627928400000|2021-08-02 18:20:00|91.84|89.64|92.48|90.28|92.48|90.28|91.78|89.58|0
1627928700000|2021-08-02 18:25:00|92.54|90.34|92.36|90.16|92.72|90.52|92.3|90.1|0
1627929000000|2021-08-02 18:30:00|92.42|90.22|92.24|90.04|92.66|90.46|92.07|89.87|0
1627929300000|2021-08-02 18:35:00|92.18|89.98|92.06|89.86|92.36|90.16|91.95|89.75|0
1627929600000|2021-08-02 18:40:00|92|89.8|92.18|89.98|92.47|90.27|91.95|89.75|0
1627929900000|2021-08-02 18:45:00|92.12|89.92|92.18|89.98|92.56|90.36|91.59|89.39|0
1627930200000|2021-08-02 18:50:00|92.12|89.92|92.17|89.97|92.29|90.09|91.82|89.62|0
1627930500000|2021-08-02 18:55:00|92.11|89.91|92.17|89.97|92.35|90.15|92|89.8|0
1627930800000|2021-08-02 19:00:00|92.23|90.03|92.11|89.91|92.52|90.32|91.91|89.71|0
1627931100000|2021-08-02 19:05:00|92.17|89.97|92.85|90.65|92.88|90.68|92.05|89.85|0
1627931400000|2021-08-02 19:10:00|92.76|90.56|92.99|90.79|93.05|90.85|92.52|90.32|0
1627931700000|2021-08-02 19:15:00|93.05|90.85|92.87|90.67|93.05|90.85|92.63|90.43|0
1627932000000|2021-08-02 19:20:00|92.81|90.61|93.4|91.2|93.43|91.23|92.81|90.61|0
1627932300000|2021-08-02 19:25:00|93.46|91.26|93.7|91.5|93.82|91.62|93.4|91.2|0
1627932600000|2021-08-02 19:30:00|93.64|91.44|94.21|92.01|94.81|92.61|92.55|90.35|0
1627932900000|2021-08-02 19:35:00|94.15|91.95|94.8|92.6|94.86|92.66|94.09|91.89|0
1627933200000|2021-08-02 19:40:00|94.92|92.72|95.4|93.2|95.4|93.2|94.62|92.42|0
1627933500000|2021-08-02 19:45:00|95.46|93.26|95.89|93.69|95.95|93.75|95.28|93.08|0
1627933800000|2021-08-02 19:50:00|95.83|93.63|96.8|94.6|96.8|94.6|94.92|92.72|0
1627934100000|2021-08-02 19:55:00|96.86|94.66|96.61|94.41|97.22|95.02|96.55|94.35|0
1627934400000|2021-08-02 20:00:00|96.55|94.35|96.31|94.11|96.55|94.35|95.94|93.74|0
1627934700000|2021-08-02 20:05:00|96.25|94.05|96.12|93.92|96.31|94.11|95.94|93.74|0
1627935000000|2021-08-02 20:10:00|96.06|93.86|95.82|93.62|96.06|93.86|95.64|93.44|0
1627935300000|2021-08-02 20:15:00|95.76|93.56|96.02|93.42|96.02|93.56|95.76|93.36|0
1627935600000|2021-08-02 20:20:00|95.96|93.36|96.01|93.41|96.02|93.42|95.89|93.29|0
1627935900000|2021-08-02 20:25:00|95.95|93.35|95.95|93.35|95.95|93.35|95.95|93.35|0
1627936200000|2021-08-02 20:30:00|96.01|93.41|96.01|93.41|96.01|93.41|95.95|93.35|0
1627936800000|2021-08-02 20:40:00|96|93.4|96|93.4|96|93.4|96|93.4|0
1627937100000|2021-08-02 20:45:00|95.94|93.34|95.94|93.34|95.94|93.34|95.82|93.22|0
1627937400000|2021-08-02 20:50:00|95.88|93.28|95.82|93.22|95.88|93.28|95.82|93.22|0
1627937700000|2021-08-02 20:55:00|95.88|93.28|95.85|93.25|95.91|93.31|95.85|93.25|0
1627938000000|2021-08-02 21:00:00|95.91|93.31|95.9|93.3|95.92|93.32|95.81|93.21|0
1627938300000|2021-08-02 21:05:00|95.89|93.29|95.89|93.29|95.89|93.29|95.89|93.29|0
1627938600000|2021-08-02 21:10:00|95.93|93.33|95.9|93.3|95.95|93.35|95.9|93.3|0
1627938900000|2021-08-02 21:15:00|95.92|93.32|95.93|93.33|95.95|93.35|95.91|93.31|0
1627939200000|2021-08-02 21:20:00|95.96|93.36|96.02|93.42|96.02|93.42|95.94|93.34|0
1627939500000|2021-08-02 21:25:00|96.05|93.45|95.96|93.36|96.05|93.45|95.96|93.36|0
1627939800000|2021-08-02 21:30:00|95.93|93.33|95.9|93.3|95.98|93.38|95.86|93.26|0
1627940100000|2021-08-02 21:35:00|95.91|93.31|95.87|93.27|95.91|93.31|95.87|93.27|0
1627940400000|2021-08-02 21:40:00|95.9|93.3|95.91|93.31|95.93|93.33|95.8|93.2|0
1627940700000|2021-08-02 21:45:00|95.92|93.32|95.84|93.24|95.97|93.37|95.84|93.24|0
1627941000000|2021-08-02 21:50:00|95.89|93.29|95.86|93.26|95.89|93.29|95.86|93.26|0
1627941300000|2021-08-02 21:55:00|95.85|93.25|95.92|93.32|95.92|93.32|95.84|93.24|0
1627941600000|2021-08-02 22:00:00|95.76|93.16|96.02|93.42|96.06|93.46|95.73|93.13|0
1627941900000|2021-08-02 22:05:00|95.96|93.36|95.72|93.12|96.02|93.42|95.66|93.06|0
1627942200000|2021-08-02 22:10:00|95.66|93.06|95.66|93.06|95.66|93.06|95.6|93|0
1627942500000|2021-08-02 22:15:00|95.63|93.03|95.66|93.06|95.75|93.15|95.6|93|0
1627942800000|2021-08-02 22:20:00|95.6|93|95.65|93.05|95.65|93.05|95.59|92.99|0
1627943100000|2021-08-02 22:25:00|95.59|92.99|95.92|93.32|95.95|93.35|95.59|92.99|0
1627943400000|2021-08-02 22:30:00|95.77|93.17|95.47|92.87|95.77|93.17|95.47|92.87|0
1627943700000|2021-08-02 22:35:00|95.41|92.81|95.59|92.99|95.59|92.99|95.41|92.81|0
1627944000000|2021-08-02 22:40:00|95.52|92.92|95.37|92.77|95.52|92.92|95.34|92.74|0
1627944300000|2021-08-02 22:45:00|95.34|92.74|94.92|92.32|95.34|92.74|94.8|92.2|0
1627944600000|2021-08-02 22:50:00|94.98|92.38|94.92|92.32|94.98|92.38|94.8|92.2|0
1627944900000|2021-08-02 22:55:00|94.98|92.38|95.1|92.5|95.16|92.56|94.92|92.32|0
1627945200000|2021-08-02 23:00:00|95.04|92.44|95.15|92.55|95.15|92.55|94.97|92.37|0
1627945500000|2021-08-02 23:05:00|95.18|92.58|95.21|92.61|95.33|92.73|95.15|92.55|0
1627945800000|2021-08-02 23:10:00|95.15|92.55|95.09|92.49|95.21|92.61|95.09|92.49|0
1627946100000|2021-08-02 23:15:00|95.15|92.55|95.09|92.49|95.21|92.61|95.09|92.49|0
1627946400000|2021-08-02 23:20:00|95.15|92.55|95.02|92.42|95.2|92.6|95.02|92.42|0
1627946700000|2021-08-02 23:25:00|95.08|92.48|95.2|92.6|95.26|92.66|95.05|92.45|0
1627947000000|2021-08-02 23:30:00|95.14|92.54|95.05|92.45|95.26|92.66|94.96|92.36|0
1627947300000|2021-08-02 23:35:00|95.08|92.48|95.38|92.78|95.38|92.78|94.96|92.36|0
1627947600000|2021-08-02 23:40:00|95.35|92.75|95.67|93.07|95.83|93.23|95.29|92.69|0
1627947900000|2021-08-02 23:45:00|95.71|93.11|95.55|92.95|95.73|93.13|95.37|92.77|0
1627948200000|2021-08-02 23:50:00|95.61|93.01|95.19|92.59|95.61|93.01|95.13|92.53|0
1627948500000|2021-08-02 23:55:00|95.22|92.62|95.13|92.53|95.25|92.65|95.07|92.47|0
1627948800000|2021-08-03 00:00:00|95.19|92.59|94.17|91.57|95.19|92.59|94.17|91.57|0
1627949100000|2021-08-03 00:05:00|94.11|91.51|94.28|91.68|94.35|91.75|94.05|91.45|0
1627949400000|2021-08-03 00:10:00|94.23|91.63|94.04|91.44|94.28|91.68|93.93|91.33|0
1627949700000|2021-08-03 00:15:00|93.99|91.39|94.16|91.56|94.16|91.56|93.93|91.33|0
1627950000000|2021-08-03 00:20:00|94.1|91.5|93.98|91.38|94.16|91.56|93.63|91.03|0
1627950300000|2021-08-03 00:25:00|93.92|91.32|93.8|91.2|93.98|91.38|93.45|90.85|0
1627950600000|2021-08-03 00:30:00|93.83|91.23|93.86|91.26|93.92|91.32|93.74|91.14|0
1627950900000|2021-08-03 00:35:00|93.8|91.2|93.8|91.2|93.86|91.26|93.68|91.08|0
1627951200000|2021-08-03 00:40:00|93.74|91.14|94.09|91.49|94.09|91.49|93.73|91.13|0
1627951500000|2021-08-03 00:45:00|94.03|91.43|94.09|91.49|94.09|91.49|93.91|91.31|0
1627951800000|2021-08-03 00:50:00|94.15|91.55|94.03|91.43|94.2|91.6|93.91|91.31|0
1627952100000|2021-08-03 00:55:00|94.08|91.48|94.08|91.48|94.08|91.48|93.99|91.39|0
1627952400000|2021-08-03 01:00:00|94.02|91.42|94.08|91.48|94.08|91.48|93.93|91.33|0
1627952700000|2021-08-03 01:05:00|94.14|91.54|94.08|91.48|94.2|91.6|94.02|91.42|0
1627953000000|2021-08-03 01:10:00|94.14|91.54|94.49|91.89|94.55|91.95|94.08|91.48|0
1627953300000|2021-08-03 01:15:00|94.55|91.95|94.79|92.19|95.15|92.55|94.49|91.89|0
1627953600000|2021-08-03 01:20:00|94.73|92.13|94.78|92.18|94.85|92.25|94.61|92.01|0
1627953900000|2021-08-03 01:25:00|94.84|92.24|94.84|92.24|95.08|92.48|94.72|92.12|0
1627954200000|2021-08-03 01:30:00|94.78|92.18|95.38|92.78|95.5|92.9|94.78|92.18|0
1627954500000|2021-08-03 01:35:00|95.44|92.84|95.2|92.6|95.44|92.84|94.96|92.36|0
1627954800000|2021-08-03 01:40:00|95.14|92.54|95.49|92.89|95.92|93.32|95.14|92.54|0
1627955100000|2021-08-03 01:45:00|95.55|92.95|95.37|92.77|95.68|93.08|95.25|92.65|0
1627955400000|2021-08-03 01:50:00|95.43|92.83|95.49|92.89|95.61|93.01|95.25|92.65|0
1627955700000|2021-08-03 01:55:00|95.55|92.95|95.43|92.83|95.61|93.01|95.37|92.77|0
1627956000000|2021-08-03 02:00:00|95.49|92.89|96.09|93.49|96.27|93.67|95.43|92.83|0
1627956300000|2021-08-03 02:05:00|96.15|93.55|95.42|92.82|96.15|93.55|95.42|92.82|0
1627956600000|2021-08-03 02:10:00|95.48|92.88|95.66|93.06|95.72|93.12|95.42|92.82|0
1627956900000|2021-08-03 02:15:00|95.72|93.12|95.78|93.18|95.9|93.3|95.42|92.82|0
1627957200000|2021-08-03 02:20:00|95.81|93.21|95.72|93.12|95.84|93.24|95.6|93|0
1627957500000|2021-08-03 02:25:00|95.75|93.15|95.65|93.05|95.9|93.3|95.47|92.87|0
1627957800000|2021-08-03 02:30:00|95.71|93.11|95.59|92.99|95.95|93.35|95.47|92.87|0
1627958100000|2021-08-03 02:35:00|95.56|92.96|95.77|93.17|95.89|93.29|95.47|92.87|0
1627958400000|2021-08-03 02:40:00|95.71|93.11|95.68|93.08|95.95|93.35|95.65|93.05|0
1627958700000|2021-08-03 02:45:00|95.71|93.11|95.64|93.04|95.83|93.23|95.46|92.86|0
1627959000000|2021-08-03 02:50:00|95.58|92.98|95.52|92.92|95.64|93.04|95.52|92.92|0
1627959300000|2021-08-03 02:55:00|95.58|92.98|95.58|92.98|95.7|93.1|95.46|92.86|0
1627959600000|2021-08-03 03:00:00|95.64|93.04|95.22|92.62|95.7|93.1|95.22|92.62|0
1627959900000|2021-08-03 03:05:00|95.28|92.68|94.79|92.19|95.28|92.68|94.79|92.19|0
1627960200000|2021-08-03 03:10:00|94.73|92.13|94.49|91.89|94.91|92.31|94.49|91.89|0
1627960500000|2021-08-03 03:15:00|94.55|91.95|94.67|92.07|94.73|92.13|94.49|91.89|0
1627960800000|2021-08-03 03:20:00|94.64|92.04|94.67|92.07|94.73|92.13|94.49|91.89|0
1627961100000|2021-08-03 03:25:00|94.64|92.04|94.72|92.12|94.73|92.13|94.43|91.83|0
1627961400000|2021-08-03 03:30:00|94.66|92.06|94.54|91.94|94.72|92.12|94.42|91.82|0
1627961700000|2021-08-03 03:35:00|94.6|92|94.54|91.94|94.72|92.12|94.54|91.94|0
1627962000000|2021-08-03 03:40:00|94.57|91.97|94.66|92.06|94.72|92.12|94.54|91.94|0
1627962300000|2021-08-03 03:45:00|94.6|92|94.65|92.05|94.65|92.05|94.48|91.88|0
1627962600000|2021-08-03 03:50:00|94.59|91.99|94.71|92.11|94.71|92.11|94.59|91.99|0
1627962900000|2021-08-03 03:55:00|94.74|92.14|94.83|92.23|94.98|92.38|94.74|92.14|0
1627963200000|2021-08-03 04:00:00|94.89|92.29|94.95|92.35|95.04|92.44|94.89|92.29|0
1627963500000|2021-08-03 04:05:00|95.01|92.41|94.82|92.22|95.07|92.47|94.76|92.16|0
1627963800000|2021-08-03 04:10:00|94.86|92.26|94.94|92.34|95.06|92.46|94.82|92.22|0
1627964100000|2021-08-03 04:15:00|95|92.4|94.7|92.1|95|92.4|94.7|92.1|0
1627964400000|2021-08-03 04:20:00|94.73|92.13|95|92.4|95|92.4|94.7|92.1|0
1627964700000|2021-08-03 04:25:00|94.94|92.34|95.05|92.45|95.05|92.45|94.88|92.28|0
1627965000000|2021-08-03 04:30:00|94.99|92.39|94.63|92.03|94.99|92.39|94.45|91.85|0
1627965300000|2021-08-03 04:35:00|94.6|92|94.63|92.03|94.63|92.03|94.54|91.94|0
1627965600000|2021-08-03 04:40:00|94.6|92|94.57|91.97|94.63|92.03|94.45|91.85|0
1627965900000|2021-08-03 04:45:00|94.54|91.94|94.63|92.03|94.63|92.03|94.45|91.85|0
1627966200000|2021-08-03 04:50:00|94.74|92.14|94.42|91.82|94.74|92.14|94.38|91.78|0
1627966500000|2021-08-03 04:55:00|94.44|91.84|94.44|91.84|94.5|91.9|94.38|91.78|0
1627966800000|2021-08-03 05:00:00|94.38|91.78|93.9|91.3|94.44|91.84|93.78|91.18|0
1627967100000|2021-08-03 05:05:00|93.96|91.36|93.78|91.18|94.05|91.45|93.61|91.01|0
1627967400000|2021-08-03 05:10:00|93.75|91.15|93.78|91.18|93.9|91.3|93.6|91|0
1627967700000|2021-08-03 05:15:00|93.81|91.21|93.99|91.39|94.13|91.53|93.72|91.12|0
1627968000000|2021-08-03 05:20:00|94.01|91.41|93.83|91.23|94.01|91.41|93.6|91|0
1627968300000|2021-08-03 05:25:00|93.78|91.18|93.71|91.11|93.89|91.29|93.71|91.11|0
1627968600000|2021-08-03 05:30:00|93.68|91.08|93.95|91.35|94.07|91.47|93.65|91.05|0
1627968900000|2021-08-03 05:35:00|93.89|91.29|93.95|91.35|94.06|91.46|93.77|91.17|0
1627969200000|2021-08-03 05:40:00|94.01|91.41|93.06|90.46|94.06|91.46|93.06|90.46|0
1627969500000|2021-08-03 05:45:00|93|90.4|92.82|90.22|93|90.4|92.82|90.22|0
1627969800000|2021-08-03 05:50:00|92.85|90.25|92.99|90.39|93.05|90.45|92.82|90.22|0
1627970100000|2021-08-03 05:55:00|93.02|90.42|92.99|90.39|93.17|90.57|92.93|90.33|0
1627970400000|2021-08-03 06:00:00|92.93|90.33|92.63|90.03|93.05|90.45|92.46|89.86|0
1627970700000|2021-08-03 06:05:00|92.69|90.09|92.57|89.97|92.75|90.15|92.46|89.86|0
1627971000000|2021-08-03 06:10:00|92.54|89.94|92.75|90.15|92.75|90.15|92.45|89.85|0
1627971300000|2021-08-03 06:15:00|92.69|90.09|92.92|90.32|92.95|90.35|92.69|90.09|0
1627971600000|2021-08-03 06:20:00|92.98|90.38|92.92|90.32|93.01|90.41|92.8|90.2|0
1627971900000|2021-08-03 06:25:00|92.95|90.35|93.09|90.49|93.21|90.61|92.95|90.35|0
1627972200000|2021-08-03 06:30:00|93.04|90.44|93.09|90.49|93.15|90.55|92.92|90.32|0
1627972500000|2021-08-03 06:35:00|93.03|90.43|93.09|90.49|93.12|90.52|92.97|90.37|0
1627972800000|2021-08-03 06:40:00|93.06|90.46|93.09|90.49|93.15|90.55|92.97|90.37|0
1627973100000|2021-08-03 06:45:00|93.03|90.43|92.67|90.07|93.03|90.43|92.61|90.01|0
1627973400000|2021-08-03 06:50:00|92.7|90.1|92.67|90.07|92.73|90.13|92.61|90.01|0
1627973700000|2021-08-03 06:55:00|92.61|90.01|92.73|90.13|92.9|90.3|92.49|89.89|0
1627974000000|2021-08-03 07:00:00|92.55|89.95|92.24|89.64|94.6|92|91.89|89.29|0
1627974300000|2021-08-03 07:05:00|92.1|89.9|92.27|90.07|92.3|90.1|91.68|89.48|0
1627974600000|2021-08-03 07:10:00|92.3|90.1|92.45|90.25|92.8|90.6|92.21|90.01|0
1627974900000|2021-08-03 07:15:00|92.39|90.19|91.71|89.51|92.39|90.19|91.62|89.42|0
1627975200000|2021-08-03 07:20:00|91.74|89.54|92.85|90.65|92.85|90.65|91.74|89.54|0
1627975500000|2021-08-03 07:25:00|92.79|90.59|92.67|90.47|93.03|90.83|92.44|90.24|0
1627975800000|2021-08-03 07:30:00|92.73|90.53|91.91|89.71|92.73|90.53|91.79|89.59|0
1627976100000|2021-08-03 07:35:00|91.85|89.65|91.96|89.76|92.08|89.88|91.61|89.41|0
1627976400000|2021-08-03 07:40:00|91.99|89.79|92.14|89.94|92.14|89.94|91.55|89.35|0
1627976700000|2021-08-03 07:45:00|92.11|89.91|91.84|89.64|92.25|90.05|91.78|89.58|0
1627977000000|2021-08-03 07:50:00|91.78|89.58|91.84|89.64|91.84|89.64|91.37|89.17|0
1627977300000|2021-08-03 07:55:00|91.78|89.58|92.07|89.87|92.07|89.87|91.78|89.58|0
1627977600000|2021-08-03 08:00:00|92.01|89.81|92.01|89.81|92.07|89.87|91.81|89.61|0
1627977900000|2021-08-03 08:05:00|92.04|89.84|92.1|89.9|92.13|89.93|91.83|89.63|0
1627978200000|2021-08-03 08:10:00|92.01|89.81|92.36|90.16|92.39|90.19|91.95|89.75|0
1627978500000|2021-08-03 08:15:00|92.42|90.22|92.35|90.15|92.42|90.22|92.24|90.04|0
1627978800000|2021-08-03 08:20:00|92.3|90.1|92.29|90.09|92.47|90.27|92.29|90.09|0
1627979100000|2021-08-03 08:25:00|92.35|90.15|92.35|90.15|92.47|90.27|92.23|90.03|0
1627979400000|2021-08-03 08:30:00|92.41|90.21|91.64|89.44|92.47|90.27|91.58|89.38|0
1627979700000|2021-08-03 08:35:00|91.67|89.47|91.82|89.62|91.82|89.62|91.58|89.38|0
1627980000000|2021-08-03 08:40:00|91.87|89.67|91.99|89.79|92.05|89.85|91.87|89.67|0
1627980300000|2021-08-03 08:45:00|91.93|89.73|91.69|89.49|91.93|89.73|91.64|89.44|0
1627980600000|2021-08-03 08:50:00|91.72|89.52|91.87|89.67|91.93|89.73|91.72|89.52|0
1627980900000|2021-08-03 08:55:00|91.84|89.64|91.4|89.2|91.87|89.67|91.4|89.2|0
1627981200000|2021-08-03 09:00:00|91.45|89.25|91.45|89.25|91.57|89.37|91.22|89.02|0
1627981500000|2021-08-03 09:05:00|91.51|89.31|91.68|89.48|91.74|89.54|91.45|89.25|0
1627981800000|2021-08-03 09:10:00|91.71|89.51|91.92|89.72|92.01|89.81|91.57|89.37|0
1627982100000|2021-08-03 09:15:00|92.03|89.83|92.09|89.89|92.09|89.89|91.86|89.66|0
1627982400000|2021-08-03 09:20:00|92.03|89.83|92.24|90.04|92.33|90.13|92.03|89.83|0
1627982700000|2021-08-03 09:25:00|92.21|90.01|91.79|89.59|92.21|90.01|91.79|89.59|0
1627983000000|2021-08-03 09:30:00|91.85|89.65|91.5|89.3|91.85|89.65|91.44|89.24|0
1627983300000|2021-08-03 09:35:00|91.44|89.24|91.14|88.94|91.55|89.35|91.08|88.88|0
1627983600000|2021-08-03 09:40:00|91.08|88.88|91.32|89.12|91.49|89.29|91.08|88.88|0
1627983900000|2021-08-03 09:45:00|91.29|89.09|91.66|89.46|91.66|89.46|91.26|89.06|0
1627984200000|2021-08-03 09:50:00|91.61|89.41|91.52|89.32|91.66|89.46|91.49|89.29|0
1627984500000|2021-08-03 09:55:00|91.55|89.35|91.37|89.17|91.55|89.35|91.25|89.05|0
1627984800000|2021-08-03 10:00:00|91.43|89.23|91.25|89.05|91.46|89.26|91.25|89.05|0
1627985100000|2021-08-03 10:05:00|91.19|88.99|91.19|88.99|91.31|89.11|91.19|88.99|0
1627985400000|2021-08-03 10:10:00|91.13|88.93|91.18|88.98|91.3|89.1|91.13|88.93|0
1627985700000|2021-08-03 10:15:00|91.24|89.04|91.18|88.98|91.24|89.04|90.95|88.75|0
1627986000000|2021-08-03 10:20:00|91.15|88.95|91.09|88.89|91.18|88.98|90.95|88.75|0
1627986300000|2021-08-03 10:25:00|91.06|88.86|91.24|89.04|91.24|89.04|91|88.8|0
1627986600000|2021-08-03 10:30:00|91.18|88.98|91.29|89.09|91.35|89.15|91.18|88.98|0
1627986900000|2021-08-03 10:35:00|91.23|89.03|90.94|88.74|91.23|89.03|90.94|88.74|0
1627987200000|2021-08-03 10:40:00|90.88|88.68|91.05|88.85|91.06|88.86|90.88|88.68|0
1627987500000|2021-08-03 10:45:00|91|88.8|91.14|88.94|91.29|89.09|90.99|88.79|0
1627987800000|2021-08-03 10:50:00|91.11|88.91|91.22|89.02|91.28|89.08|91.05|88.85|0
1627988100000|2021-08-03 10:55:00|91.17|88.97|90.99|88.79|91.17|88.97|90.99|88.79|0
1627988400000|2021-08-03 11:00:00|91.05|88.85|91.16|88.96|91.28|89.08|91.05|88.85|0
1627988700000|2021-08-03 11:05:00|91.19|88.99|91.22|89.02|91.28|89.08|91.16|88.96|0
1627989000000|2021-08-03 11:10:00|91.27|89.07|91.45|89.25|91.45|89.25|91.16|88.96|0
1627989300000|2021-08-03 11:15:00|91.39|89.19|91.62|89.42|91.68|89.48|91.39|89.19|0
1627989600000|2021-08-03 11:20:00|91.68|89.48|91.56|89.36|91.68|89.48|91.44|89.24|0
1627989900000|2021-08-03 11:25:00|91.5|89.3|91.38|89.18|91.5|89.3|91.27|89.07|0
1627990200000|2021-08-03 11:30:00|91.32|89.12|91.44|89.24|91.44|89.24|91.26|89.06|0
1627990500000|2021-08-03 11:35:00|91.38|89.18|91.44|89.24|91.44|89.24|91.32|89.12|0
1627990800000|2021-08-03 11:40:00|91.49|89.29|91.17|88.97|91.49|89.29|91.14|88.94|0
1627991100000|2021-08-03 11:45:00|91.14|88.94|91.2|89|91.2|89|91.08|88.88|0
1627991400000|2021-08-03 11:50:00|91.14|88.94|91.14|88.94|91.17|88.97|91.14|88.94|0
1627991700000|2021-08-03 11:55:00|91.08|88.88|91.13|88.93|91.19|88.99|91.08|88.88|0
1627992000000|2021-08-03 12:00:00|91.19|88.99|91.31|89.11|91.31|89.11|91.07|88.87|0
1627992300000|2021-08-03 12:05:00|91.25|89.05|91.6|89.4|91.66|89.46|91.25|89.05|0
1627992600000|2021-08-03 12:10:00|91.66|89.46|91.83|89.63|91.89|89.69|91.54|89.34|0
1627992900000|2021-08-03 12:15:00|91.77|89.57|92.59|90.39|92.59|90.39|91.71|89.51|0
1627993200000|2021-08-03 12:20:00|92.65|90.45|93.36|91.16|93.48|91.28|92.53|90.33|0
1627993500000|2021-08-03 12:25:00|93.3|91.1|93.36|91.16|93.42|91.22|92.95|90.75|0
1627993800000|2021-08-03 12:30:00|93.42|91.22|92.82|90.62|93.42|91.22|92.82|90.62|0
1627994100000|2021-08-03 12:35:00|92.88|90.68|93.18|90.98|93.24|91.04|92.88|90.68|0
1627994400000|2021-08-03 12:40:00|93.12|90.92|92.94|90.74|93.18|90.98|92.82|90.62|0
1627994700000|2021-08-03 12:45:00|93|90.8|93.11|90.91|93.17|90.97|92.85|90.65|0
1627995000000|2021-08-03 12:50:00|93.05|90.85|92.64|90.44|93.05|90.85|92.64|90.44|0
1627995300000|2021-08-03 12:55:00|92.7|90.5|92.16|89.96|92.7|90.5|92.16|89.96|0
1627995600000|2021-08-03 13:00:00|92.22|90.02|92.48|90.28|92.57|90.37|92.16|89.96|0
1627995900000|2021-08-03 13:05:00|92.45|90.25|93.16|90.96|93.16|90.96|92.45|90.25|0
1627996200000|2021-08-03 13:10:00|93.1|90.9|92.98|90.78|93.16|90.96|92.86|90.66|0
1627996500000|2021-08-03 13:15:00|93.04|90.84|93.16|90.96|93.28|91.08|92.98|90.78|0
1627996800000|2021-08-03 13:20:00|93.1|90.9|92.74|90.54|93.16|90.96|92.74|90.54|0
1627997100000|2021-08-03 13:25:00|92.68|90.48|92.8|90.6|92.98|90.78|92.62|90.42|0
1627997400000|2021-08-03 13:30:00|92.86|90.66|93.51|91.31|94.11|91.91|92.26|90.06|0
1627997700000|2021-08-03 13:35:00|93.57|91.37|94.1|91.9|94.47|92.27|93.45|91.25|0
1627998000000|2021-08-03 13:40:00|94.16|91.96|94.94|92.74|95.19|92.99|93.92|91.72|0
1627998300000|2021-08-03 13:45:00|95.13|92.93|96.67|94.47|96.67|94.47|93.32|91.12|0
1627998600000|2021-08-03 13:50:00|96.79|94.59|98.08|95.88|98.08|95.88|96.21|94.01|0
1627998900000|2021-08-03 13:55:00|98.26|96.06|98.85|96.65|99.07|96.87|98.08|95.88|0
1627999200000|2021-08-03 14:00:00|98.82|96.62|97.76|95.56|98.88|96.68|97.27|95.07|0
1627999500000|2021-08-03 14:05:00|97.82|95.62|99.25|97.05|99.25|97.05|97.58|95.38|0
1627999800000|2021-08-03 14:10:00|99.12|96.92|99.05|96.85|99.56|97.36|98.64|96.44|0
1628000100000|2021-08-03 14:15:00|99.14|96.94|96.89|94.69|99.36|97.16|96.89|94.69|0
1628000400000|2021-08-03 14:20:00|96.77|94.57|94.33|92.13|98.42|96.22|94.27|92.07|0
1628000700000|2021-08-03 14:25:00|94.39|92.19|94.63|92.43|94.81|92.61|94.33|92.13|0
1628001000000|2021-08-03 14:30:00|94.69|92.49|96.26|94.06|96.32|94.12|94.63|92.43|0
1628001300000|2021-08-03 14:35:00|96.2|94|95.41|93.21|96.63|94.43|95.17|92.97|0
1628001600000|2021-08-03 14:40:00|95.53|93.33|95.59|93.39|95.77|93.57|94.68|92.48|0
1628001900000|2021-08-03 14:45:00|95.41|93.21|94.44|92.24|96.26|94.06|94.32|92.12|0
1628002200000|2021-08-03 14:50:00|94.32|92.12|95.7|93.5|95.7|93.5|93.9|91.7|0
1628002500000|2021-08-03 14:55:00|95.64|93.44|96.12|93.92|96.3|94.1|95.33|93.13|0
1628002800000|2021-08-03 15:00:00|96.3|94.1|96.12|93.92|96.3|94.1|95.09|92.89|0
1628003100000|2021-08-03 15:05:00|96.18|93.98|95.87|93.67|96.66|94.46|95.51|93.31|0
1628003400000|2021-08-03 15:10:00|95.93|93.73|96.23|94.03|96.42|94.22|95.51|93.31|0
1628003700000|2021-08-03 15:15:00|96.05|93.85|96.96|94.76|97.03|94.83|95.81|93.61|0
1628004000000|2021-08-03 15:20:00|96.9|94.7|97.48|95.28|97.72|95.52|95.93|93.73|0
1628004300000|2021-08-03 15:25:00|97.51|95.31|96.29|94.09|98.03|95.83|96.26|94.06|0
1628004600000|2021-08-03 15:30:00|96.25|94.05|95.17|92.97|96.29|94.09|94.93|92.73|0
1628004900000|2021-08-03 15:35:00|95.05|92.85|94.99|92.79|95.35|93.15|94.81|92.61|0
1628005200000|2021-08-03 15:40:00|94.93|92.73|90.33|88.13|95.8|93.6|90.04|87.84|0
1628005500000|2021-08-03 15:45:00|90.51|88.31|90.56|88.36|90.74|88.54|90.16|87.96|0
1628005800000|2021-08-03 15:50:00|90.45|88.25|90.5|88.3|90.68|88.48|89.98|87.78|0
1628006100000|2021-08-03 15:55:00|90.39|88.19|89.98|87.78|90.39|88.19|89.69|87.49|0
1628006400000|2021-08-03 16:00:00|89.92|87.72|89.8|87.6|90.09|87.89|89.69|87.49|0
1628006700000|2021-08-03 16:05:00|89.78|87.58|90.32|88.12|90.32|88.12|89.78|87.58|0
1628007000000|2021-08-03 16:10:00|90.38|88.18|90.61|88.41|90.61|88.41|90.26|88.06|0
1628007300000|2021-08-03 16:15:00|90.55|88.35|91.25|89.05|91.25|89.05|90.2|88|0
1628007600000|2021-08-03 16:20:00|91.19|88.99|91.3|89.1|91.3|89.1|90.84|88.64|0
1628007900000|2021-08-03 16:25:00|91.36|89.16|91.01|88.81|91.42|89.22|91.01|88.81|0
1628008200000|2021-08-03 16:30:00|91.07|88.87|90.48|88.28|91.24|89.04|90.48|88.28|0
1628008500000|2021-08-03 16:35:00|90.42|88.22|90.08|87.88|90.48|88.28|90.02|87.82|0
1628008800000|2021-08-03 16:40:00|90.05|87.85|90.25|88.05|90.36|88.16|89.9|87.7|0
1628009100000|2021-08-03 16:45:00|90.19|87.99|90.3|88.1|90.36|88.16|90.07|87.87|0
1628009400000|2021-08-03 16:50:00|90.27|88.07|90.36|88.16|90.59|88.39|90.27|88.07|0
1628009700000|2021-08-03 16:55:00|90.3|88.1|89.78|87.58|90.3|88.1|89.78|87.58|0
1628010000000|2021-08-03 17:00:00|89.72|87.52|89.14|86.94|89.78|87.58|89.03|86.83|0
1628010300000|2021-08-03 17:05:00|89.09|86.89|88.8|86.6|89.09|86.89|88.63|86.43|0
1628010600000|2021-08-03 17:10:00|88.74|86.54|88.79|86.59|89.2|87|88.74|86.54|0
1628010900000|2021-08-03 17:15:00|88.77|86.57|88.96|86.76|88.96|86.76|88.68|86.48|0
1628011200000|2021-08-03 17:20:00|88.85|86.65|89.08|86.88|89.22|87.02|88.79|86.59|0
1628011500000|2021-08-03 17:25:00|89.13|86.93|89.07|86.87|89.25|87.05|88.96|86.76|0
1628011800000|2021-08-03 17:30:00|89.02|86.82|88.78|86.58|89.13|86.93|88.67|86.47|0
1628012100000|2021-08-03 17:35:00|88.84|86.64|89.18|86.98|89.3|87.1|88.78|86.58|0
1628012400000|2021-08-03 17:40:00|89.13|86.93|89.3|87.1|89.3|87.1|89.01|86.81|0
1628012700000|2021-08-03 17:45:00|89.35|87.15|89.06|86.86|89.35|87.15|89.01|86.81|0
1628013000000|2021-08-03 17:50:00|89.01|86.81|88.78|86.58|89.06|86.86|88.72|86.52|0
1628013300000|2021-08-03 17:55:00|88.72|86.52|88.83|86.63|88.89|86.69|88.66|86.46|0
1628013600000|2021-08-03 18:00:00|88.77|86.57|88.94|86.74|89.52|87.32|88.6|86.4|0
1628013900000|2021-08-03 18:05:00|89|86.8|88.6|86.4|89.11|86.91|88.54|86.34|0
1628014200000|2021-08-03 18:10:00|88.57|86.37|88.25|86.05|88.6|86.4|87.8|85.6|0
1628014500000|2021-08-03 18:15:00|88.31|86.11|88.08|85.88|88.37|86.17|87.97|85.77|0
1628014800000|2021-08-03 18:20:00|88.11|85.91|88.36|86.16|88.42|86.22|88.02|85.82|0
1628015100000|2021-08-03 18:25:00|88.31|86.11|88.11|85.91|88.36|86.16|87.96|85.76|0
1628015400000|2021-08-03 18:30:00|88.08|85.88|88.24|86.04|88.3|86.1|87.9|85.7|0
1628015700000|2021-08-03 18:35:00|88.19|85.99|88.13|85.93|88.33|86.13|88.07|85.87|0
1628016000000|2021-08-03 18:40:00|88.07|85.87|88.25|86.05|89.99|87.79|88.07|85.87|0
1628016300000|2021-08-03 18:45:00|88.2|86|89.16|86.96|89.16|86.96|88.2|86|0
1628016600000|2021-08-03 18:50:00|88.99|86.79|88.82|86.62|88.99|86.79|88.65|86.45|0
1628016900000|2021-08-03 18:55:00|88.76|86.56|88.47|86.27|88.76|86.56|88.25|86.05|0
1628017200000|2021-08-03 19:00:00|88.36|86.16|88.13|85.93|88.42|86.22|88.07|85.87|0
1628017500000|2021-08-03 19:05:00|88.19|85.99|87.79|85.59|88.24|86.04|87.45|85.25|0
1628017800000|2021-08-03 19:10:00|87.76|85.56|88.07|85.87|88.35|86.15|87.68|85.48|0
1628018100000|2021-08-03 19:15:00|88.01|85.81|87.78|85.58|88.01|85.81|87.56|85.36|0
1628018400000|2021-08-03 19:20:00|87.81|85.61|87.39|85.19|87.9|85.7|87.39|85.19|0
1628018700000|2021-08-03 19:25:00|87.33|85.13|87.55|85.35|87.56|85.36|87.33|85.13|0
1628019000000|2021-08-03 19:30:00|87.61|85.41|87.27|85.07|87.61|85.41|87.16|84.96|0
1628019300000|2021-08-03 19:35:00|87.33|85.13|87.61|85.41|87.66|85.46|87.19|84.99|0
1628019600000|2021-08-03 19:40:00|87.66|85.46|87.94|85.74|87.94|85.74|87.38|85.18|0
1628019900000|2021-08-03 19:45:00|88|85.8|87.83|85.63|88.06|85.86|87.66|85.46|0
1628020200000|2021-08-03 19:50:00|87.52|85.32|87.43|85.23|88.17|85.97|87.37|85.17|0
1628020500000|2021-08-03 19:55:00|87.49|85.29|86.75|84.55|87.65|85.45|86.75|84.55|0
1628020800000|2021-08-03 20:00:00|86.81|84.61|87.54|85.34|88.23|86.03|86.45|84.25|0
1628021100000|2021-08-03 20:05:00|87.59|85.39|87.82|85.62|87.82|85.62|87.26|85.06|0
1628021400000|2021-08-03 20:10:00|87.87|85.67|88.1|85.9|88.1|85.9|87.76|85.56|0
1628021700000|2021-08-03 20:15:00|87.96|85.36|87.9|85.3|88.01|85.41|87.79|85.19|0
1628022000000|2021-08-03 20:20:00|87.84|85.24|87.84|85.24|87.84|85.24|87.78|85.18|0
1628022300000|2021-08-03 20:25:00|87.9|85.3|87.84|85.24|87.9|85.3|87.84|85.24|0
1628022600000|2021-08-03 20:30:00|87.89|85.29|87.95|85.35|88.06|85.46|87.89|85.29|0
1628022900000|2021-08-03 20:35:00|87.89|85.29|87.83|85.23|87.89|85.29|87.75|85.15|0
1628023200000|2021-08-03 20:40:00|87.78|85.18|87.89|85.29|87.94|85.34|87.72|85.12|0
1628023500000|2021-08-03 20:45:00|87.86|85.26|88.34|85.74|88.34|85.74|87.72|85.12|0
1628023800000|2021-08-03 20:50:00|88.28|85.68|88.45|85.85|88.45|85.85|88.17|85.57|0
1628024100000|2021-08-03 20:55:00|88.39|85.79|88.38|85.78|88.42|85.82|88.22|85.62|0
1628024400000|2021-08-03 21:00:00|88.3|85.7|88.32|85.72|88.38|85.78|88.3|85.7|0
1628024700000|2021-08-03 21:05:00|88.3|85.7|88.31|85.71|88.33|85.73|88.3|85.7|0
1628025000000|2021-08-03 21:10:00|88.32|85.72|88.43|85.83|88.47|85.87|88.32|85.72|0
1628025300000|2021-08-03 21:15:00|88.42|85.82|88.37|85.77|88.42|85.82|88.35|85.75|0
1628025600000|2021-08-03 21:20:00|88.36|85.76|88.36|85.76|88.39|85.79|88.3|85.7|0
1628025900000|2021-08-03 21:25:00|88.34|85.74|88.35|85.75|88.35|85.75|88.32|85.72|0
1628026200000|2021-08-03 21:30:00|88.34|85.74|88.36|85.76|88.42|85.82|88.29|85.69|0
1628026500000|2021-08-03 21:35:00|88.35|85.75|88.38|85.78|88.38|85.78|88.35|85.75|0
1628026800000|2021-08-03 21:40:00|88.35|85.75|88.35|85.75|88.35|85.75|88.35|85.75|0
1628027100000|2021-08-03 21:45:00|88.31|85.71|88.34|85.74|88.35|85.75|88.31|85.71|0
1628027400000|2021-08-03 21:50:00|88.33|85.73|88.3|85.7|88.33|85.73|88.29|85.69|0
1628027700000|2021-08-03 21:55:00|88.29|85.69|88.27|85.67|88.3|85.7|88.26|85.66|0
1628028000000|2021-08-03 22:00:00|88.16|85.56|87.74|85.14|88.16|85.56|87.62|85.02|0
1628028300000|2021-08-03 22:05:00|87.68|85.08|88.02|85.42|88.02|85.42|87.68|85.08|0
1628028600000|2021-08-03 22:10:00|87.96|85.36|87.84|85.24|88.07|85.47|87.84|85.24|0
1628028900000|2021-08-03 22:15:00|87.96|85.36|87.93|85.33|88.01|85.41|87.9|85.3|0
1628029200000|2021-08-03 22:20:00|87.96|85.36|87.84|85.24|87.96|85.36|87.78|85.18|0
1628029500000|2021-08-03 22:25:00|87.9|85.3|87.78|85.18|87.9|85.3|87.73|85.13|0
1628029800000|2021-08-03 22:30:00|87.84|85.24|88.06|85.46|88.06|85.46|87.78|85.18|0
1628030100000|2021-08-03 22:35:00|88.01|85.41|88.12|85.52|88.17|85.57|87.95|85.35|0
1628030400000|2021-08-03 22:40:00|88.17|85.57|88.11|85.51|88.23|85.63|88.06|85.46|0
1628030700000|2021-08-03 22:45:00|88.06|85.46|88|85.4|88.06|85.46|87.94|85.34|0
1628031000000|2021-08-03 22:50:00|88.05|85.45|87.94|85.34|88.05|85.45|87.88|85.28|0
1628031300000|2021-08-03 22:55:00|88|85.4|88.05|85.45|88.05|85.45|87.94|85.34|0
1628031600000|2021-08-03 23:00:00|87.99|85.39|88.22|85.62|88.33|85.73|87.99|85.39|0
1628031900000|2021-08-03 23:05:00|88.16|85.56|88.44|85.84|88.5|85.9|88.16|85.56|0
1628032200000|2021-08-03 23:10:00|88.47|85.87|88.61|86.01|88.61|86.01|88.38|85.78|0
1628032500000|2021-08-03 23:15:00|88.58|85.98|88.38|85.78|88.58|85.98|88.32|85.72|0
1628032800000|2021-08-03 23:20:00|88.32|85.72|88.41|85.81|88.44|85.84|88.32|85.72|0
1628033100000|2021-08-03 23:25:00|88.38|85.78|88.49|85.89|88.49|85.89|88.32|85.72|0
1628033400000|2021-08-03 23:30:00|88.55|85.95|88.54|85.94|88.6|86|88.49|85.89|0
1628033700000|2021-08-03 23:35:00|88.49|85.89|88.37|85.77|88.54|85.94|88.31|85.71|0
1628034000000|2021-08-03 23:40:00|88.43|85.83|88.54|85.94|88.6|86|88.37|85.77|0
1628034300000|2021-08-03 23:45:00|88.48|85.88|88.42|85.82|88.57|85.97|88.42|85.82|0
1628034600000|2021-08-03 23:50:00|88.48|85.88|88.53|85.93|88.54|85.94|88.42|85.82|0
1628034900000|2021-08-03 23:55:00|88.48|85.88|88.42|85.82|88.53|85.93|88.42|85.82|0
1628035200000|2021-08-04 00:00:00|88.48|85.88|88.93|86.33|89.02|86.42|88.42|85.82|0
1628035500000|2021-08-04 00:05:00|88.99|86.39|88.81|86.21|88.99|86.39|88.7|86.1|0
1628035800000|2021-08-04 00:10:00|88.87|86.27|88.75|86.15|88.87|86.27|88.7|86.1|0
1628036100000|2021-08-04 00:15:00|88.7|86.1|88.41|85.81|88.81|86.21|88.41|85.81|0
1628036400000|2021-08-04 00:20:00|88.47|85.87|88.63|86.03|88.64|86.04|88.47|85.87|0
1628036700000|2021-08-04 00:25:00|88.58|85.98|88.35|85.75|88.69|86.09|88.29|85.69|0
1628037000000|2021-08-04 00:30:00|88.4|85.8|88.52|85.92|88.52|85.92|88.29|85.69|0
1628037300000|2021-08-04 00:35:00|88.57|85.97|88.4|85.8|88.57|85.97|88.23|85.63|0
1628037600000|2021-08-04 00:40:00|88.34|85.74|88.43|85.83|88.51|85.91|88.29|85.69|0
1628037900000|2021-08-04 00:45:00|88.45|85.85|88.57|85.97|88.62|86.02|88.4|85.8|0
1628038200000|2021-08-04 00:50:00|88.54|85.94|88.51|85.91|88.57|85.97|88.42|85.82|0
1628038500000|2021-08-04 00:55:00|88.45|85.85|88.45|85.85|88.56|85.96|88.39|85.79|0
1628038800000|2021-08-04 01:00:00|88.5|85.9|88.56|85.96|88.62|86.02|88.45|85.85|0
1628039100000|2021-08-04 01:05:00|88.62|86.02|88.39|85.79|88.62|86.02|88.39|85.79|0
1628039400000|2021-08-04 01:10:00|88.38|85.78|88.38|85.78|88.44|85.84|88.33|85.73|0
1628039700000|2021-08-04 01:15:00|88.33|85.73|87.98|85.38|88.38|85.78|87.93|85.33|0
1628040000000|2021-08-04 01:20:00|88.04|85.44|87.87|85.27|88.1|85.5|87.87|85.27|0
1628040300000|2021-08-04 01:25:00|87.92|85.32|88.04|85.44|88.04|85.44|87.87|85.27|0
1628040600000|2021-08-04 01:30:00|88.09|85.49|88.15|85.55|88.26|85.66|88.01|85.41|0
1628040900000|2021-08-04 01:35:00|88.18|85.58|88.31|85.71|88.49|85.89|88.15|85.55|0
1628041200000|2021-08-04 01:40:00|88.37|85.77|88.6|86|88.71|86.11|88.31|85.71|0
1628041500000|2021-08-04 01:45:00|88.54|85.94|88.03|85.43|88.54|85.94|88.03|85.43|0
1628041800000|2021-08-04 01:50:00|88.08|85.48|87.68|85.08|88.08|85.48|87.63|85.03|0
1628042100000|2021-08-04 01:55:00|87.63|85.03|87.63|85.03|87.74|85.14|87.57|84.97|0
1628042400000|2021-08-04 02:00:00|87.65|85.05|87.79|85.19|87.79|85.19|87.62|85.02|0
1628042700000|2021-08-04 02:05:00|87.76|85.16|87.73|85.13|87.79|85.19|87.62|85.02|0
1628043000000|2021-08-04 02:10:00|87.68|85.08|87.79|85.19|87.84|85.24|87.62|85.02|0
1628043300000|2021-08-04 02:15:00|87.73|85.13|87.79|85.19|87.84|85.24|87.67|85.07|0
1628043600000|2021-08-04 02:20:00|87.76|85.16|87.9|85.3|87.9|85.3|87.73|85.13|0
1628043900000|2021-08-04 02:25:00|87.84|85.24|87.84|85.24|87.84|85.24|87.67|85.07|0
1628044200000|2021-08-04 02:30:00|87.78|85.18|87.83|85.23|87.89|85.29|87.78|85.18|0
1628044500000|2021-08-04 02:35:00|87.78|85.18|87.72|85.12|87.83|85.23|87.66|85.06|0
1628044800000|2021-08-04 02:40:00|87.66|85.06|87.77|85.17|87.8|85.2|87.6|85|0
1628045100000|2021-08-04 02:45:00|87.72|85.12|87.83|85.23|87.86|85.26|87.71|85.11|0
1628045400000|2021-08-04 02:50:00|87.88|85.28|87.71|85.11|87.88|85.28|87.71|85.11|0
1628045700000|2021-08-04 02:55:00|87.77|85.17|87.88|85.28|87.91|85.31|87.71|85.11|0
1628046000000|2021-08-04 03:00:00|87.94|85.34|87.88|85.28|87.94|85.34|87.82|85.22|0
1628046300000|2021-08-04 03:05:00|87.82|85.22|87.7|85.1|87.88|85.28|87.7|85.1|0
1628046600000|2021-08-04 03:10:00|87.65|85.05|87.65|85.05|87.7|85.1|87.59|84.99|0
1628046900000|2021-08-04 03:15:00|87.62|85.02|87.59|84.99|87.7|85.1|87.59|84.99|0
1628047200000|2021-08-04 03:20:00|87.53|84.93|87.58|84.98|87.7|85.1|87.53|84.93|0
1628047500000|2021-08-04 03:25:00|87.53|84.93|87.47|84.87|87.58|84.98|87.41|84.81|0
1628047800000|2021-08-04 03:30:00|87.5|84.9|87.58|84.98|87.64|85.04|87.47|84.87|0
1628048100000|2021-08-04 03:35:00|87.61|85.01|87.75|85.15|87.78|85.18|87.61|85.01|0
1628048400000|2021-08-04 03:40:00|87.8|85.2|87.8|85.2|87.86|85.26|87.8|85.2|0
1628048700000|2021-08-04 03:45:00|87.74|85.14|87.69|85.09|87.8|85.2|87.69|85.09|0
1628049000000|2021-08-04 03:50:00|87.74|85.14|87.85|85.25|87.91|85.31|87.69|85.09|0
1628049300000|2021-08-04 03:55:00|87.88|85.28|87.85|85.25|87.88|85.28|87.74|85.14|0
1628049600000|2021-08-04 04:00:00|87.79|85.19|87.79|85.19|87.85|85.25|87.74|85.14|0
1628049900000|2021-08-04 04:05:00|87.85|85.25|87.73|85.13|87.85|85.25|87.68|85.08|0
1628050200000|2021-08-04 04:10:00|87.68|85.08|87.67|85.07|87.73|85.13|87.67|85.07|0
1628050500000|2021-08-04 04:15:00|87.7|85.1|87.73|85.13|87.73|85.13|87.62|85.02|0
1628050800000|2021-08-04 04:20:00|87.67|85.07|87.78|85.18|87.78|85.18|87.64|85.04|0
1628051100000|2021-08-04 04:25:00|87.73|85.13|87.78|85.18|87.84|85.24|87.72|85.12|0
1628051400000|2021-08-04 04:30:00|87.75|85.15|87.72|85.12|87.78|85.18|87.66|85.06|0
1628051700000|2021-08-04 04:35:00|87.66|85.06|87.49|84.89|87.72|85.12|87.49|84.89|0
1628052000000|2021-08-04 04:40:00|87.52|84.92|87.6|85|87.63|85.03|87.49|84.89|0
1628052300000|2021-08-04 04:45:00|87.55|84.95|87.54|84.94|87.6|85|87.52|84.92|0
1628052600000|2021-08-04 04:50:00|87.6|85|87.54|84.94|87.6|85|87.49|84.89|0
1628052900000|2021-08-04 04:55:00|87.6|85|87.54|84.94|87.6|85|87.54|84.94|0
1628053200000|2021-08-04 05:00:00|87.6|85|87.54|84.94|87.68|85.08|87.48|84.88|0
1628053500000|2021-08-04 05:05:00|87.57|84.97|87.85|85.25|87.87|85.27|87.57|84.97|0
1628053800000|2021-08-04 05:10:00|87.82|85.22|87.65|85.05|87.87|85.27|87.65|85.05|0
1628054100000|2021-08-04 05:15:00|87.7|85.1|87.7|85.1|87.81|85.21|87.64|85.04|0
1628054400000|2021-08-04 05:20:00|87.64|85.04|87.67|85.07|87.87|85.27|87.64|85.04|0
1628054700000|2021-08-04 05:25:00|87.7|85.1|87.58|84.98|87.7|85.1|87.53|84.93|0
1628055000000|2021-08-04 05:30:00|87.53|84.93|87.47|84.87|87.61|85.01|87.47|84.87|0
1628055300000|2021-08-04 05:35:00|87.5|84.9|87.52|84.92|87.63|85.03|87.46|84.86|0
1628055600000|2021-08-04 05:40:00|87.58|84.98|87.55|84.95|87.69|85.09|87.3|84.7|0
1628055900000|2021-08-04 05:45:00|87.57|84.97|87.4|84.8|87.63|85.03|87.35|84.75|0
1628056200000|2021-08-04 05:50:00|87.43|84.83|87.34|84.74|87.57|84.97|87.34|84.74|0
1628056500000|2021-08-04 05:55:00|87.29|84.69|87.23|84.63|87.34|84.74|87.12|84.52|0
1628056800000|2021-08-04 06:00:00|87.26|84.66|87.23|84.63|87.51|84.91|87.17|84.57|0
1628057100000|2021-08-04 06:05:00|87.2|84.6|87.06|84.46|87.23|84.63|87|84.4|0
1628057400000|2021-08-04 06:10:00|87.11|84.51|87|84.4|87.11|84.51|86.83|84.23|0
1628057700000|2021-08-04 06:15:00|86.94|84.34|87.05|84.45|87.28|84.68|86.94|84.34|0
1628058000000|2021-08-04 06:20:00|87.08|84.48|86.88|84.28|87.11|84.51|86.82|84.22|0
1628058300000|2021-08-04 06:25:00|86.94|84.34|86.82|84.22|86.99|84.39|86.82|84.22|0
1628058600000|2021-08-04 06:30:00|86.88|84.28|86.82|84.22|86.88|84.28|86.77|84.17|0
1628058900000|2021-08-04 06:35:00|86.85|84.25|86.82|84.22|86.93|84.33|86.76|84.16|0
1628059200000|2021-08-04 06:40:00|86.87|84.27|86.87|84.27|86.93|84.33|86.87|84.27|0
1628059500000|2021-08-04 06:45:00|86.82|84.22|86.79|84.19|86.93|84.33|86.76|84.16|0
1628059800000|2021-08-04 06:50:00|86.81|84.21|86.81|84.21|86.81|84.21|86.75|84.15|0
1628060100000|2021-08-04 06:55:00|86.75|84.15|87.03|84.43|87.03|84.43|86.75|84.15|0
1628060400000|2021-08-04 07:00:00|87.06|84.46|87.09|84.49|87.26|84.66|86.86|84.26|0
1628060700000|2021-08-04 07:05:00|86.89|84.69|86.97|84.77|87.05|84.85|86.61|84.41|0
1628061000000|2021-08-04 07:10:00|87|84.8|86.99|84.79|87.16|84.96|86.86|84.66|0
1628061300000|2021-08-04 07:15:00|86.94|84.74|86.91|84.71|87.05|84.85|86.82|84.62|0
1628061600000|2021-08-04 07:20:00|86.88|84.68|86.54|84.34|86.88|84.68|86.54|84.34|0
1628061900000|2021-08-04 07:25:00|86.57|84.37|86.93|84.73|87.1|84.9|86.54|84.34|0
1628062200000|2021-08-04 07:30:00|86.99|84.79|86.87|84.67|87.1|84.9|86.82|84.62|0
1628062500000|2021-08-04 07:35:00|86.82|84.62|86.81|84.61|86.98|84.78|86.76|84.56|0
1628062800000|2021-08-04 07:40:00|86.79|84.59|86.95|84.75|86.98|84.78|86.79|84.59|0
1628063100000|2021-08-04 07:45:00|86.92|84.72|87.09|84.89|87.15|84.95|86.87|84.67|0
1628063400000|2021-08-04 07:50:00|87.06|84.86|87.43|85.23|87.43|85.23|87.06|84.86|0
1628063700000|2021-08-04 07:55:00|87.37|85.17|87.88|85.68|87.93|85.73|87.2|85|0
1628064000000|2021-08-04 08:00:00|87.93|85.73|87.85|85.65|87.99|85.79|87.42|85.22|0
1628064300000|2021-08-04 08:05:00|87.82|85.62|88.79|86.59|88.91|86.71|87.82|85.62|0
1628064600000|2021-08-04 08:10:00|88.77|86.57|88.28|86.08|88.79|86.59|88.28|86.08|0
1628064900000|2021-08-04 08:15:00|88.34|86.14|88.45|86.25|88.5|86.3|88.16|85.96|0
1628065200000|2021-08-04 08:20:00|88.39|86.19|88.22|86.02|88.62|86.42|88.16|85.96|0
1628065500000|2021-08-04 08:25:00|88.27|86.07|88.27|86.07|88.5|86.3|88.22|86.02|0
1628065800000|2021-08-04 08:30:00|88.22|86.02|88.27|86.07|88.27|86.07|88.1|85.9|0
1628066100000|2021-08-04 08:35:00|88.33|86.13|88.15|85.95|88.38|86.18|88.1|85.9|0
1628066400000|2021-08-04 08:40:00|88.13|85.93|88.09|85.89|88.27|86.07|88.09|85.89|0
1628066700000|2021-08-04 08:45:00|88.15|85.95|88.15|85.95|88.26|86.06|88.04|85.84|0
1628067000000|2021-08-04 08:50:00|88.18|85.98|88.03|85.83|88.18|85.98|88.03|85.83|0
1628067300000|2021-08-04 08:55:00|88.01|85.81|88.14|85.94|88.14|85.94|87.86|85.66|0
1628067600000|2021-08-04 09:00:00|88.12|85.92|87.86|85.66|88.14|85.94|87.86|85.66|0
1628067900000|2021-08-04 09:05:00|87.92|85.72|88.03|85.83|88.08|85.88|87.86|85.66|0
1628068200000|2021-08-04 09:10:00|88|85.8|88.08|85.88|88.14|85.94|87.97|85.77|0
1628068500000|2021-08-04 09:15:00|88.14|85.94|88.08|85.88|88.25|86.05|88.02|85.82|0
1628068800000|2021-08-04 09:20:00|88.02|85.82|88.13|85.93|88.22|86.02|88.02|85.82|0
1628069100000|2021-08-04 09:25:00|88.11|85.91|88.19|85.99|88.36|86.16|88.08|85.88|0
1628069400000|2021-08-04 09:30:00|88.24|86.04|88.01|85.81|88.24|86.04|88.01|85.81|0
1628069700000|2021-08-04 09:35:00|88.04|85.84|87.9|85.7|88.07|85.87|87.79|85.59|0
1628070000000|2021-08-04 09:40:00|87.93|85.73|87.87|85.67|87.96|85.76|87.84|85.64|0
1628070300000|2021-08-04 09:45:00|87.9|85.7|87.72|85.52|87.95|85.75|87.67|85.47|0
1628070600000|2021-08-04 09:50:00|87.67|85.47|87.72|85.52|87.84|85.64|87.61|85.41|0
1628070900000|2021-08-04 09:55:00|87.78|85.58|88|85.8|88.06|85.86|87.72|85.52|0
1628071200000|2021-08-04 10:00:00|87.95|85.75|88|85.8|88.06|85.86|87.89|85.69|0
1628071500000|2021-08-04 10:05:00|88.03|85.83|87.88|85.68|88.11|85.91|87.88|85.68|0
1628071800000|2021-08-04 10:10:00|87.86|85.66|87.88|85.68|88|85.8|87.77|85.57|0
1628072100000|2021-08-04 10:15:00|87.94|85.74|87.82|85.62|87.94|85.74|87.77|85.57|0
1628072400000|2021-08-04 10:20:00|87.77|85.57|87.93|85.73|87.93|85.73|87.77|85.57|0
1628072700000|2021-08-04 10:25:00|87.88|85.68|87.71|85.51|87.91|85.71|87.65|85.45|0
1628073000000|2021-08-04 10:30:00|87.65|85.45|87.59|85.39|87.71|85.51|87.59|85.39|0
1628073300000|2021-08-04 10:35:00|87.53|85.33|87.59|85.39|87.59|85.39|87.48|85.28|0
1628073600000|2021-08-04 10:40:00|87.56|85.36|87.53|85.33|87.59|85.39|87.53|85.33|0
1628073900000|2021-08-04 10:45:00|87.59|85.39|87.47|85.27|87.59|85.39|87.41|85.21|0
1628074200000|2021-08-04 10:50:00|87.41|85.21|87.69|85.49|87.69|85.49|87.36|85.16|0
1628074500000|2021-08-04 10:55:00|87.67|85.47|87.8|85.6|87.86|85.66|87.64|85.44|0
1628074800000|2021-08-04 11:00:00|87.86|85.66|87.86|85.66|88.14|85.94|87.8|85.6|0
1628075100000|2021-08-04 11:05:00|87.91|85.71|88.08|85.88|88.42|86.22|87.86|85.66|0
1628075400000|2021-08-04 11:10:00|88.14|85.94|88.02|85.82|88.22|86.02|88|85.8|0
1628075700000|2021-08-04 11:15:00|88.08|85.88|88.3|86.1|88.42|86.22|88.08|85.88|0
1628076000000|2021-08-04 11:20:00|88.36|86.16|88.13|85.93|88.36|86.16|88.02|85.82|0
1628076300000|2021-08-04 11:25:00|88.19|85.99|88.27|86.07|88.41|86.21|88.13|85.93|0
1628076600000|2021-08-04 11:30:00|88.24|86.04|88.69|86.49|88.81|86.61|88.24|86.04|0
1628076900000|2021-08-04 11:35:00|88.64|86.44|88.69|86.49|88.75|86.55|88.58|86.38|0
1628077200000|2021-08-04 11:40:00|88.75|86.55|88.63|86.43|88.92|86.72|88.63|86.43|0
1628077500000|2021-08-04 11:45:00|88.69|86.49|88.74|86.54|88.92|86.72|88.63|86.43|0
1628077800000|2021-08-04 11:50:00|88.72|86.52|88.57|86.37|88.74|86.54|88.46|86.26|0
1628078100000|2021-08-04 11:55:00|88.46|86.26|88.97|86.77|89.03|86.83|88.46|86.26|0
1628078400000|2021-08-04 12:00:00|89.03|86.83|89.14|86.94|89.37|87.17|88.97|86.77|0
1628078700000|2021-08-04 12:05:00|89.08|86.88|88.74|86.54|89.14|86.94|88.68|86.48|0
1628079000000|2021-08-04 12:10:00|88.73|86.53|88.79|86.59|89.02|86.82|88.68|86.48|0
1628079300000|2021-08-04 12:15:00|88.85|86.65|89.47|87.27|89.7|87.5|88.62|86.42|0
1628079600000|2021-08-04 12:20:00|89.42|87.22|89.64|87.44|89.87|87.67|89.19|86.99|0
1628079900000|2021-08-04 12:25:00|89.59|87.39|90.04|87.84|90.39|88.19|89.53|87.33|0
1628080200000|2021-08-04 12:30:00|89.99|87.79|89.52|87.32|90.04|87.84|89.52|87.32|0
1628080500000|2021-08-04 12:35:00|89.47|87.27|89.87|87.67|89.98|87.78|89.47|87.27|0
1628080800000|2021-08-04 12:40:00|89.81|87.61|89.75|87.55|89.92|87.72|89.58|87.38|0
1628081100000|2021-08-04 12:45:00|89.78|87.58|90.61|88.41|90.67|88.47|89.75|87.55|0
1628081400000|2021-08-04 12:50:00|90.5|88.3|90.96|88.76|90.96|88.76|90.5|88.3|0
1628081700000|2021-08-04 12:55:00|91.02|88.82|90.26|88.06|91.02|88.82|90.26|88.06|0
1628082000000|2021-08-04 13:00:00|90.38|88.18|90.72|88.52|90.96|88.76|90.35|88.15|0
1628082300000|2021-08-04 13:05:00|90.66|88.46|90.66|88.46|90.72|88.52|90.43|88.23|0
1628082600000|2021-08-04 13:10:00|90.6|88.4|90.72|88.52|91.01|88.81|90.49|88.29|0
1628082900000|2021-08-04 13:15:00|90.66|88.46|90.54|88.34|90.89|88.69|90.45|88.25|0
1628083200000|2021-08-04 13:20:00|90.48|88.28|90.65|88.45|90.71|88.51|90.48|88.28|0
1628083500000|2021-08-04 13:25:00|90.6|88.4|90.16|87.96|90.6|88.4|89.9|87.7|0
1628083800000|2021-08-04 13:30:00|90.13|87.93|90.51|88.31|91.27|89.07|88.71|86.51|0
1628084100000|2021-08-04 13:35:00|90.45|88.25|90.68|88.48|91.03|88.83|89.99|87.79|0
1628084400000|2021-08-04 13:40:00|90.74|88.54|90.8|88.6|91.26|89.06|90.68|88.48|0
1628084700000|2021-08-04 13:45:00|90.68|88.48|90.27|88.07|91.03|88.83|90.1|87.9|0
1628085000000|2021-08-04 13:50:00|90.22|88.02|90.73|88.53|91.14|88.94|89.64|87.44|0
1628085300000|2021-08-04 13:55:00|90.56|88.36|90.24|88.04|91.02|88.82|90.21|88.01|0
1628085600000|2021-08-04 14:00:00|90.18|87.98|89.23|87.03|90.44|88.24|89.18|86.98|0
1628085900000|2021-08-04 14:05:00|89.18|86.98|89.29|87.09|89.75|87.55|89.18|86.98|0
1628086200000|2021-08-04 14:10:00|89.23|87.03|87.56|85.36|90.43|88.23|86.39|84.19|0
1628086500000|2021-08-04 14:15:00|87.59|85.39|87.81|85.61|87.99|85.79|87.53|85.33|0
1628086800000|2021-08-04 14:20:00|87.93|85.73|88.32|86.12|88.5|86.3|87.87|85.67|0
1628087100000|2021-08-04 14:25:00|88.38|86.18|88.49|86.29|88.61|86.41|87.92|85.72|0
1628087400000|2021-08-04 14:30:00|88.44|86.24|89.18|86.98|90.05|87.85|88.44|86.24|0
1628087700000|2021-08-04 14:35:00|89.12|86.92|88.72|86.52|89.12|86.92|88.72|86.52|0
1628088000000|2021-08-04 14:40:00|88.78|86.58|88.31|86.11|88.78|86.58|87.74|85.54|0
1628088300000|2021-08-04 14:45:00|88.43|86.23|88.31|86.11|88.43|86.23|87.8|85.6|0
1628088600000|2021-08-04 14:50:00|88.26|86.06|89|86.8|89.29|87.09|88.26|86.06|0
1628088900000|2021-08-04 14:55:00|88.88|86.68|89.17|86.97|89.23|87.03|88.71|86.51|0
1628089200000|2021-08-04 15:00:00|89.11|86.91|89.52|87.32|89.52|87.32|87.9|85.7|0
1628089500000|2021-08-04 15:05:00|89.12|86.92|88.19|85.99|89.23|87.03|88.14|85.94|0
1628089800000|2021-08-04 15:10:00|88.25|86.05|88.54|86.34|88.65|86.45|88.08|85.88|0
1628090100000|2021-08-04 15:15:00|88.48|86.28|88.65|86.45|88.71|86.51|88.19|85.99|0
1628090400000|2021-08-04 15:20:00|88.71|86.51|89.4|87.2|89.63|87.43|88.71|86.51|0
1628090700000|2021-08-04 15:25:00|89.34|87.14|89.57|87.37|89.8|87.6|89.16|86.96|0
1628091000000|2021-08-04 15:30:00|89.62|87.42|89.16|86.96|89.86|87.66|89.1|86.9|0
1628091300000|2021-08-04 15:35:00|89.1|86.9|89.97|87.77|90.32|88.12|89.1|86.9|0
1628091600000|2021-08-04 15:40:00|89.91|87.71|90.14|87.94|90.78|88.58|89.85|87.65|0
1628091900000|2021-08-04 15:45:00|90.08|87.88|89.91|87.71|90.14|87.94|89.56|87.36|0
1628092200000|2021-08-04 15:50:00|89.85|87.65|89.85|87.65|90.2|88|89.5|87.3|0
1628092500000|2021-08-04 15:55:00|89.73|87.53|89.21|87.01|89.73|87.53|89.03|86.83|0
1628092800000|2021-08-04 16:00:00|89.26|87.06|89.15|86.95|89.44|87.24|89.09|86.89|0
1628093100000|2021-08-04 16:05:00|89.2|87|88.8|86.6|89.2|87|88.8|86.6|0
1628093400000|2021-08-04 16:10:00|88.68|86.48|87.87|85.67|89.03|86.83|87.81|85.61|0
1628093700000|2021-08-04 16:15:00|87.93|85.73|87.92|85.72|88.16|85.96|87.7|85.5|0
1628094000000|2021-08-04 16:20:00|87.87|85.67|88.44|86.24|88.44|86.24|87.87|85.67|0
1628094300000|2021-08-04 16:25:00|88.38|86.18|88.61|86.41|88.84|86.64|88.27|86.07|0
1628094600000|2021-08-04 16:30:00|88.67|86.47|88.61|86.41|88.84|86.64|88.38|86.18|0
1628094900000|2021-08-04 16:35:00|88.64|86.44|88.37|86.17|88.72|86.52|88.37|86.17|0
1628095200000|2021-08-04 16:40:00|88.43|86.23|88.66|86.46|88.84|86.64|88.32|86.12|0
1628095500000|2021-08-04 16:45:00|88.72|86.52|88.14|85.94|88.72|86.52|88.14|85.94|0
1628095800000|2021-08-04 16:50:00|88.08|85.88|88.14|85.94|88.34|86.14|88.08|85.88|0
1628096100000|2021-08-04 16:55:00|88.08|85.88|88.08|85.88|88.25|86.05|87.96|85.76|0
1628096400000|2021-08-04 17:00:00|88.02|85.82|87.73|85.53|88.08|85.88|87.56|85.36|0
1628096700000|2021-08-04 17:05:00|87.67|85.47|87.16|84.96|87.67|85.47|87.05|84.85|0
1628097000000|2021-08-04 17:10:00|87.1|84.9|87.1|84.9|87.21|85.01|87.04|84.84|0
1628097300000|2021-08-04 17:15:00|87.16|84.96|87.1|84.9|87.38|85.18|87.04|84.84|0
1628097600000|2021-08-04 17:20:00|87.04|84.84|86.92|84.72|87.1|84.9|86.81|84.61|0
1628097900000|2021-08-04 17:25:00|86.87|84.67|87.32|85.12|87.38|85.18|86.87|84.67|0
1628098200000|2021-08-04 17:30:00|87.26|85.06|87.43|85.23|87.66|85.46|87.15|84.95|0
1628098500000|2021-08-04 17:35:00|87.37|85.17|87.43|85.23|87.66|85.46|87.37|85.17|0
1628098800000|2021-08-04 17:40:00|87.37|85.17|87.66|85.46|87.66|85.46|87.37|85.17|0
1628099100000|2021-08-04 17:45:00|87.6|85.4|87.31|85.11|87.83|85.63|87.31|85.11|0
1628099400000|2021-08-04 17:50:00|87.37|85.17|87.08|84.88|87.48|85.28|87.08|84.88|0
1628099700000|2021-08-04 17:55:00|87.02|84.82|87.36|85.16|87.36|85.16|87.02|84.82|0
1628100000000|2021-08-04 18:00:00|87.31|85.11|86.96|84.76|87.42|85.22|86.96|84.76|0
1628100300000|2021-08-04 18:05:00|87.08|84.88|86.85|84.65|87.08|84.88|86.79|84.59|0
1628100600000|2021-08-04 18:10:00|86.9|84.7|86.79|84.59|86.9|84.7|86.62|84.42|0
1628100900000|2021-08-04 18:15:00|86.73|84.53|86.84|84.64|86.84|84.64|86.73|84.53|0
1628101200000|2021-08-04 18:20:00|86.78|84.58|86.67|84.47|86.78|84.58|86.61|84.41|0
1628101500000|2021-08-04 18:25:00|86.7|84.5|86.78|84.58|86.95|84.75|86.67|84.47|0
1628101800000|2021-08-04 18:30:00|86.84|84.64|86.61|84.41|87.01|84.81|86.61|84.41|0
1628102100000|2021-08-04 18:35:00|86.66|84.46|86.44|84.24|86.72|84.52|86.38|84.18|0
1628102400000|2021-08-04 18:40:00|86.38|84.18|86.55|84.35|86.72|84.52|86.38|84.18|0
1628102700000|2021-08-04 18:45:00|86.6|84.4|87.34|85.14|87.57|85.37|86.55|84.35|0
1628103000000|2021-08-04 18:50:00|87.28|85.08|87.57|85.37|87.91|85.71|87.28|85.08|0
1628103300000|2021-08-04 18:55:00|87.51|85.31|87.62|85.42|87.91|85.71|87.51|85.31|0
1628103600000|2021-08-04 19:00:00|87.68|85.48|87.5|85.3|87.79|85.59|87.45|85.25|0
1628103900000|2021-08-04 19:05:00|87.56|85.36|87.79|85.59|87.79|85.59|87.22|85.02|0
1628104200000|2021-08-04 19:10:00|87.67|85.47|88.07|85.87|88.24|86.04|87.61|85.41|0
1628104500000|2021-08-04 19:15:00|88.13|85.93|88.07|85.87|88.47|86.27|88.01|85.81|0
1628104800000|2021-08-04 19:20:00|88.13|85.93|87.84|85.64|88.13|85.93|87.67|85.47|0
1628105100000|2021-08-04 19:25:00|87.89|85.69|87.66|85.46|87.89|85.69|87.61|85.41|0
1628105400000|2021-08-04 19:30:00|87.72|85.52|87.6|85.4|88.12|85.92|87.55|85.35|0
1628105700000|2021-08-04 19:35:00|87.66|85.46|87.83|85.63|87.95|85.75|87.54|85.34|0
1628106000000|2021-08-04 19:40:00|87.8|85.6|87.54|85.34|88.06|85.86|87.48|85.28|0
1628106300000|2021-08-04 19:45:00|87.6|85.4|87.65|85.45|87.83|85.63|87.48|85.28|0
1628106600000|2021-08-04 19:50:00|87.77|85.57|87.77|85.57|88|85.8|87.31|85.11|0
1628106900000|2021-08-04 19:55:00|87.88|85.68|89.26|87.06|89.26|87.06|87.88|85.68|0
1628107200000|2021-08-04 20:00:00|89.2|87|88.97|86.77|89.32|87.12|88.91|86.71|0
1628107500000|2021-08-04 20:05:00|89.03|86.83|89.03|86.83|89.08|86.88|88.74|86.54|0
1628107800000|2021-08-04 20:10:00|88.97|86.77|88.68|86.48|88.97|86.77|88.62|86.42|0
1628108100000|2021-08-04 20:15:00|89.05|86.45|89.11|86.51|89.11|86.51|88.99|86.39|0
1628108400000|2021-08-04 20:20:00|89.1|86.5|89.1|86.5|89.28|86.68|89.1|86.5|0
1628108700000|2021-08-04 20:25:00|89.13|86.53|89.1|86.5|89.16|86.56|89.04|86.44|0
1628109000000|2021-08-04 20:30:00|89.04|86.44|89.1|86.5|89.16|86.56|89.04|86.44|0
1628109300000|2021-08-04 20:35:00|89.04|86.44|88.92|86.32|89.1|86.5|88.92|86.32|0
1628109600000|2021-08-04 20:40:00|88.98|86.38|88.92|86.32|88.98|86.38|88.92|86.32|0
1628109900000|2021-08-04 20:45:00|88.89|86.29|88.92|86.32|88.92|86.32|88.86|86.26|0
1628110200000|2021-08-04 20:50:00|88.86|86.26|88.74|86.14|88.86|86.26|88.74|86.14|0
1628110500000|2021-08-04 20:55:00|88.86|86.26|88.84|86.24|88.88|86.28|88.8|86.2|0
1628110800000|2021-08-04 21:00:00|88.86|86.26|88.92|86.32|89|86.4|88.85|86.25|0
1628111100000|2021-08-04 21:05:00|88.91|86.31|88.89|86.29|88.94|86.34|88.85|86.25|0
1628111400000|2021-08-04 21:10:00|88.88|86.28|88.92|86.32|88.93|86.33|88.88|86.28|0
1628111700000|2021-08-04 21:15:00|88.93|86.33|88.96|86.36|89|86.4|88.92|86.32|0
1628112000000|2021-08-04 21:20:00|88.98|86.38|89.03|86.43|89.03|86.43|88.98|86.38|0
1628112300000|2021-08-04 21:25:00|89.04|86.44|89.11|86.51|89.11|86.51|89.01|86.41|0
1628112600000|2021-08-04 21:30:00|89.02|86.42|89.12|86.52|89.14|86.54|88.99|86.39|0
1628112900000|2021-08-04 21:35:00|89.14|86.54|89.15|86.55|89.16|86.56|89.12|86.52|0
1628113200000|2021-08-04 21:40:00|89.13|86.53|89.15|86.55|89.15|86.55|89.01|86.41|0
1628113500000|2021-08-04 21:45:00|89.02|86.42|89.05|86.45|89.05|86.45|89.02|86.42|0
1628113800000|2021-08-04 21:50:00|89.04|86.44|88.99|86.39|89.04|86.44|88.98|86.38|0
1628114100000|2021-08-04 21:55:00|89.01|86.41|88.94|86.34|89.01|86.41|88.94|86.34|0
1628114400000|2021-08-04 22:00:00|88.91|86.31|88.82|86.22|89.11|86.51|88.8|86.2|0
1628114700000|2021-08-04 22:05:00|88.88|86.28|88.71|86.11|88.94|86.34|88.65|86.05|0
1628115000000|2021-08-04 22:10:00|88.68|86.08|88.59|85.99|88.71|86.11|88.59|85.99|0
1628115300000|2021-08-04 22:15:00|88.56|85.96|88.53|85.93|88.59|85.99|88.47|85.87|0
1628115600000|2021-08-04 22:20:00|88.56|85.96|88.53|85.93|88.58|85.98|88.53|85.93|0
1628115900000|2021-08-04 22:25:00|88.52|85.92|88.41|85.81|88.52|85.92|88.35|85.75|0
1628116200000|2021-08-04 22:30:00|88.35|85.75|88.35|85.75|88.41|85.81|88.18|85.58|0
1628116500000|2021-08-04 22:35:00|88.29|85.69|88.35|85.75|88.41|85.81|88.29|85.69|0
1628116800000|2021-08-04 22:40:00|88.29|85.69|88.34|85.74|88.34|85.74|88.23|85.63|0
1628117100000|2021-08-04 22:45:00|88.4|85.8|88.51|85.91|88.57|85.97|88.4|85.8|0
1628117400000|2021-08-04 22:50:00|88.46|85.86|88.34|85.74|88.46|85.86|88.28|85.68|0
1628118000000|2021-08-04 23:00:00|88.39|85.79|88.68|86.08|88.74|86.14|88.39|85.79|0
1628118300000|2021-08-04 23:05:00|88.71|86.11|88.68|86.08|88.71|86.11|88.56|85.96|0
1628118600000|2021-08-04 23:10:00|88.65|86.05|88.67|86.07|88.73|86.13|88.62|86.02|0
1628118900000|2021-08-04 23:15:00|88.73|86.13|88.73|86.13|88.73|86.13|88.62|86.02|0
1628119200000|2021-08-04 23:20:00|88.79|86.19|88.61|86.01|88.79|86.19|88.61|86.01|0
1628119500000|2021-08-04 23:25:00|88.64|86.04|88.61|86.01|88.67|86.07|88.61|86.01|0
1628119800000|2021-08-04 23:30:00|88.64|86.04|88.49|85.89|88.64|86.04|88.49|85.89|0
1628120100000|2021-08-04 23:35:00|88.55|85.95|88.66|86.06|88.78|86.18|88.49|85.89|0
1628120400000|2021-08-04 23:40:00|88.6|86|88.6|86|88.66|86.06|88.6|86|0
1628120700000|2021-08-04 23:45:00|88.58|85.98|88.43|85.83|88.6|86|88.43|85.83|0
1628121000000|2021-08-04 23:50:00|88.49|85.89|88.66|86.06|88.66|86.06|88.43|85.83|0
1628121300000|2021-08-04 23:55:00|88.69|86.09|88.54|85.94|88.69|86.09|88.37|85.77|0
1628121600000|2021-08-05 00:00:00|88.48|85.88|88.02|85.42|88.6|86|87.73|85.13|0
1628121900000|2021-08-05 00:05:00|88.08|85.48|87.56|84.96|88.08|85.48|87.44|84.84|0
1628122200000|2021-08-05 00:10:00|87.5|84.9|87.56|84.96|87.67|85.07|87.39|84.79|0
1628122500000|2021-08-05 00:15:00|87.5|84.9|87.16|84.56|87.56|84.96|87.04|84.44|0
1628122800000|2021-08-05 00:20:00|87.21|84.61|87.04|84.44|87.27|84.67|87.04|84.44|0
1628123100000|2021-08-05 00:25:00|86.98|84.38|86.92|84.32|87.04|84.44|86.87|84.27|0
1628123400000|2021-08-05 00:30:00|86.87|84.27|87.15|84.55|87.15|84.55|86.7|84.1|0
1628123700000|2021-08-05 00:35:00|87.12|84.52|87.03|84.43|87.15|84.55|86.98|84.38|0
1628124000000|2021-08-05 00:40:00|87.09|84.49|87.14|84.54|87.14|84.54|86.97|84.37|0
1628124300000|2021-08-05 00:45:00|87.09|84.49|87.08|84.48|87.14|84.54|86.97|84.37|0
1628124600000|2021-08-05 00:50:00|87.14|84.54|87.25|84.65|87.31|84.71|87.14|84.54|0
1628124900000|2021-08-05 00:55:00|87.2|84.6|87.14|84.54|87.25|84.65|87.08|84.48|0
1628125200000|2021-08-05 01:00:00|87.19|84.59|87.25|84.65|87.31|84.71|87.13|84.53|0
1628125500000|2021-08-05 01:05:00|87.19|84.59|87.36|84.76|87.42|84.82|87.13|84.53|0
1628125800000|2021-08-05 01:10:00|87.3|84.7|87.58|84.98|87.58|84.98|87.3|84.7|0
1628126100000|2021-08-05 01:15:00|87.64|85.04|87.58|84.98|87.7|85.1|87.47|84.87|0
1628126400000|2021-08-05 01:20:00|87.53|84.93|87.52|84.92|87.64|85.04|87.47|84.87|0
1628126700000|2021-08-05 01:25:00|87.47|84.87|87.29|84.69|87.47|84.87|87.29|84.69|0
1628127000000|2021-08-05 01:30:00|87.35|84.75|87.4|84.8|87.52|84.92|87.29|84.69|0
1628127300000|2021-08-05 01:35:00|87.46|84.86|87.34|84.74|87.46|84.86|87.29|84.69|0
1628127600000|2021-08-05 01:40:00|87.4|84.8|87.2|84.6|87.4|84.8|87.12|84.52|0
1628127900000|2021-08-05 01:45:00|87.23|84.63|87.23|84.63|87.4|84.8|87.23|84.63|0
1628128200000|2021-08-05 01:50:00|87.28|84.68|87.28|84.68|87.45|84.85|87.23|84.63|0
1628128500000|2021-08-05 01:55:00|87.22|84.62|87.28|84.68|87.28|84.68|87.11|84.51|0
1628128800000|2021-08-05 02:00:00|87.22|84.62|87.14|84.54|87.28|84.68|87.11|84.51|0
1628129100000|2021-08-05 02:05:00|87.11|84.51|87.33|84.73|87.39|84.79|87.11|84.51|0
1628129400000|2021-08-05 02:10:00|87.27|84.67|87.39|84.79|87.39|84.79|87.16|84.56|0
1628129700000|2021-08-05 02:15:00|87.33|84.73|87.21|84.61|87.39|84.79|87.19|84.59|0
1628130000000|2021-08-05 02:20:00|87.15|84.55|86.98|84.38|87.21|84.61|86.98|84.38|0
1628130300000|2021-08-05 02:25:00|86.93|84.33|87.09|84.49|87.09|84.49|86.87|84.27|0
1628130600000|2021-08-05 02:30:00|87.07|84.47|86.98|84.38|87.15|84.55|86.92|84.32|0
1628130900000|2021-08-05 02:35:00|87.03|84.43|87.15|84.55|87.15|84.55|86.98|84.38|0
1628131200000|2021-08-05 02:40:00|87.2|84.6|87.31|84.71|87.31|84.71|87.14|84.54|0
1628131500000|2021-08-05 02:45:00|87.26|84.66|87.54|84.94|87.54|84.94|87.17|84.57|0
1628131800000|2021-08-05 02:50:00|87.57|84.97|87.71|85.11|87.77|85.17|87.54|84.94|0
1628132100000|2021-08-05 02:55:00|87.77|85.17|87.48|84.88|87.77|85.17|87.36|84.76|0
1628132400000|2021-08-05 03:00:00|87.42|84.82|87.36|84.76|87.42|84.82|87.25|84.65|0
1628132700000|2021-08-05 03:05:00|87.39|84.79|87.3|84.7|87.42|84.82|87.19|84.59|0
1628133000000|2021-08-05 03:10:00|87.36|84.76|87.3|84.7|87.42|84.82|87.24|84.64|0
1628133300000|2021-08-05 03:15:00|87.27|84.67|87.35|84.75|87.36|84.76|87.19|84.59|0
1628133600000|2021-08-05 03:20:00|87.3|84.7|87.3|84.7|87.35|84.75|87.24|84.64|0
1628133900000|2021-08-05 03:25:00|87.29|84.69|87.29|84.69|87.29|84.69|87.18|84.58|0
1628134200000|2021-08-05 03:30:00|87.24|84.64|87.29|84.69|87.29|84.69|87.18|84.58|0
1628134500000|2021-08-05 03:35:00|87.26|84.66|87.17|84.57|87.26|84.66|87.06|84.46|0
1628134800000|2021-08-05 03:40:00|87.2|84.6|87.23|84.63|87.23|84.63|87.15|84.55|0
1628135100000|2021-08-05 03:45:00|87.29|84.69|87.28|84.68|87.29|84.69|87.17|84.57|0
1628135400000|2021-08-05 03:50:00|87.23|84.63|87.34|84.74|87.4|84.8|87.23|84.63|0
1628135700000|2021-08-05 03:55:00|87.39|84.79|87.34|84.74|87.45|84.85|87.28|84.68|0
1628136000000|2021-08-05 04:00:00|87.37|84.77|87.39|84.79|87.39|84.79|87.28|84.68|0
1628136300000|2021-08-05 04:05:00|87.33|84.73|87.33|84.73|87.36|84.76|87.33|84.73|0
1628136600000|2021-08-05 04:10:00|87.27|84.67|87.39|84.79|87.39|84.79|87.27|84.67|0
1628136900000|2021-08-05 04:15:00|87.44|84.84|87.38|84.78|87.44|84.84|87.33|84.73|0
1628137200000|2021-08-05 04:20:00|87.33|84.73|87.32|84.72|87.38|84.78|87.32|84.72|0
1628137500000|2021-08-05 04:25:00|87.38|84.78|87.32|84.72|87.38|84.78|87.27|84.67|0
1628137800000|2021-08-05 04:30:00|87.38|84.78|87.38|84.78|87.38|84.78|87.26|84.66|0
1628138100000|2021-08-05 04:35:00|87.35|84.75|87.32|84.72|87.38|84.78|87.26|84.66|0
1628138400000|2021-08-05 04:40:00|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1628138700000|2021-08-05 04:45:00|87.34|84.74|87.31|84.71|87.37|84.77|87.31|84.71|0
1628139000000|2021-08-05 04:50:00|87.37|84.77|87.42|84.82|87.42|84.82|87.37|84.77|0
1628139300000|2021-08-05 04:55:00|87.4|84.8|87.31|84.71|87.4|84.8|87.31|84.71|0
1628139600000|2021-08-05 05:00:00|87.34|84.74|87.08|84.48|87.36|84.76|87.02|84.42|0
1628139900000|2021-08-05 05:05:00|87.05|84.45|87.07|84.47|87.13|84.53|86.99|84.39|0
1628140200000|2021-08-05 05:10:00|87.02|84.42|87.07|84.47|87.13|84.53|86.96|84.36|0
1628140500000|2021-08-05 05:15:00|87.04|84.44|87.18|84.58|87.19|84.59|87.04|84.44|0
1628140800000|2021-08-05 05:20:00|87.13|84.53|87.35|84.75|87.35|84.75|87.13|84.53|0
1628141100000|2021-08-05 05:25:00|87.32|84.72|87.24|84.64|87.41|84.81|87.24|84.64|0
1628141400000|2021-08-05 05:30:00|87.27|84.67|87.4|84.8|87.52|84.92|87.24|84.64|0
1628141700000|2021-08-05 05:35:00|87.46|84.86|87.69|85.09|87.69|85.09|87.35|84.75|0
1628142000000|2021-08-05 05:40:00|87.63|85.03|87.63|85.03|87.63|85.03|87.51|84.91|0
1628142300000|2021-08-05 05:45:00|87.6|85|87.57|84.97|87.69|85.09|87.51|84.91|0
1628142600000|2021-08-05 05:50:00|87.63|85.03|87.57|84.97|87.63|85.03|87.45|84.85|0
1628142900000|2021-08-05 05:55:00|87.62|85.02|87.56|84.96|87.62|85.02|87.51|84.91|0
1628143200000|2021-08-05 06:00:00|87.59|84.99|87.79|85.19|87.85|85.25|87.59|84.99|0
1628143500000|2021-08-05 06:05:00|87.82|85.22|88.07|85.47|88.19|85.59|87.82|85.22|0
1628143800000|2021-08-05 06:10:00|88.02|85.42|88.13|85.53|88.3|85.7|88.02|85.42|0
1628144100000|2021-08-05 06:15:00|88.16|85.56|88.13|85.53|88.19|85.59|87.96|85.36|0
1628144400000|2021-08-05 06:20:00|88.07|85.47|88.01|85.41|88.24|85.64|87.95|85.35|0
1628144700000|2021-08-05 06:25:00|88.07|85.47|88.18|85.58|88.35|85.75|87.95|85.35|0
1628145000000|2021-08-05 06:30:00|88.24|85.64|88.93|86.33|88.93|86.33|88.24|85.64|0
1628145300000|2021-08-05 06:35:00|88.87|86.27|88.69|86.09|88.93|86.33|88.69|86.09|0
1628145600000|2021-08-05 06:40:00|88.75|86.15|88.86|86.26|88.87|86.27|88.63|86.03|0
1628145900000|2021-08-05 06:45:00|88.81|86.21|88.8|86.2|88.92|86.32|88.63|86.03|0
1628146200000|2021-08-05 06:50:00|88.75|86.15|89.03|86.43|89.15|86.55|88.69|86.09|0
1628146500000|2021-08-05 06:55:00|89.09|86.49|88.97|86.37|89.12|86.52|88.92|86.32|0
1628146800000|2021-08-05 07:00:00|88.86|86.26|88.04|85.44|88.86|86.26|87.81|85.21|0
1628147100000|2021-08-05 07:05:00|87.92|85.72|86.98|84.78|88.01|85.81|86.81|84.61|0
1628147400000|2021-08-05 07:10:00|86.92|84.72|86.92|84.72|87.2|85|86.86|84.66|0
1628147700000|2021-08-05 07:15:00|86.86|84.66|86.77|84.57|86.97|84.77|86.46|84.26|0
1628148000000|2021-08-05 07:20:00|86.86|84.66|86.8|84.6|86.94|84.74|86.51|84.31|0
1628148300000|2021-08-05 07:25:00|86.85|84.65|86.8|84.6|87.02|84.82|86.65|84.45|0
1628148600000|2021-08-05 07:30:00|86.91|84.71|86.91|84.71|87.02|84.82|86.74|84.54|0
1628148900000|2021-08-05 07:35:00|86.96|84.76|86.85|84.65|87.02|84.82|86.76|84.56|0
1628149200000|2021-08-05 07:40:00|86.88|84.68|86.84|84.64|86.99|84.79|86.79|84.59|0
1628149500000|2021-08-05 07:45:00|86.9|84.7|86.96|84.76|86.96|84.76|86.79|84.59|0
1628149800000|2021-08-05 07:50:00|86.99|84.79|87.01|84.81|87.24|85.04|86.96|84.76|0
1628150100000|2021-08-05 07:55:00|87.04|84.84|86.72|84.52|87.04|84.84|86.61|84.41|0
1628150400000|2021-08-05 08:00:00|86.67|84.47|86.98|84.78|87.01|84.81|86.67|84.47|0
1628150700000|2021-08-05 08:05:00|87.01|84.81|87.03|84.83|87.21|85.01|87|84.8|0
1628151000000|2021-08-05 08:10:00|87|84.8|87.23|85.03|87.23|85.03|87|84.8|0
1628151300000|2021-08-05 08:15:00|87.17|84.97|87.06|84.86|87.51|85.31|87.06|84.86|0
1628151600000|2021-08-05 08:20:00|87.11|84.91|87.17|84.97|87.23|85.03|86.94|84.74|0
1628151900000|2021-08-05 08:25:00|87.23|85.03|87.11|84.91|87.28|85.08|87.05|84.85|0
1628152200000|2021-08-05 08:30:00|87.17|84.97|87.11|84.91|87.42|85.22|87.05|84.85|0
1628152500000|2021-08-05 08:35:00|87.16|84.96|86.93|84.73|87.22|85.02|86.93|84.73|0
1628152800000|2021-08-05 08:40:00|86.99|84.79|86.99|84.79|87.16|84.96|86.93|84.73|0
1628153100000|2021-08-05 08:45:00|86.96|84.76|86.7|84.5|87.16|84.96|86.7|84.5|0
1628153400000|2021-08-05 08:50:00|86.76|84.56|86.58|84.38|86.76|84.56|86.58|84.38|0
1628153700000|2021-08-05 08:55:00|86.64|84.44|86.7|84.5|86.75|84.55|86.58|84.38|0
1628154000000|2021-08-05 09:00:00|86.73|84.53|86.58|84.38|86.75|84.55|86.41|84.21|0
1628154300000|2021-08-05 09:05:00|86.55|84.35|86.46|84.26|86.58|84.38|86.41|84.21|0
1628154600000|2021-08-05 09:10:00|86.52|84.32|86.35|84.15|86.52|84.32|86.24|84.04|0
1628154900000|2021-08-05 09:15:00|86.29|84.09|86.06|83.86|86.52|84.32|86.06|83.86|0
1628155200000|2021-08-05 09:20:00|86.01|83.81|86.23|84.03|86.29|84.09|85.95|83.75|0
1628155500000|2021-08-05 09:25:00|86.29|84.09|86.4|84.2|86.45|84.25|86.12|83.92|0
1628155800000|2021-08-05 09:30:00|86.34|84.14|86|83.8|86.34|84.14|85.94|83.74|0
1628156100000|2021-08-05 09:35:00|86.06|83.86|87.14|84.94|87.14|84.94|86|83.8|0
1628156400000|2021-08-05 09:40:00|87.08|84.88|85.93|83.73|87.14|84.94|85.93|83.73|0
1628156700000|2021-08-05 09:45:00|85.99|83.79|85.87|83.67|86.27|84.07|85.87|83.67|0
1628157000000|2021-08-05 09:50:00|85.93|83.73|85.65|83.45|85.93|83.73|85.53|83.33|0
1628157300000|2021-08-05 09:55:00|85.59|83.39|85.53|83.33|85.59|83.39|85.31|83.11|0
1628157600000|2021-08-05 10:00:00|85.47|83.27|85.87|83.67|85.87|83.67|85.42|83.22|0
1628157900000|2021-08-05 10:05:00|85.81|83.61|85.58|83.38|85.87|83.67|85.58|83.38|0
1628158200000|2021-08-05 10:10:00|85.53|83.33|85.69|83.49|85.75|83.55|85.53|83.33|0
1628158500000|2021-08-05 10:15:00|85.64|83.44|85.97|83.77|86.03|83.83|85.64|83.44|0
1628158800000|2021-08-05 10:20:00|86.03|83.83|86.42|84.22|86.54|84.34|85.97|83.77|0
1628159100000|2021-08-05 10:25:00|86.37|84.17|86.36|84.16|86.42|84.22|86.25|84.05|0
1628159400000|2021-08-05 10:30:00|86.34|84.14|86.3|84.1|86.42|84.22|86.3|84.1|0
1628159700000|2021-08-05 10:35:00|86.33|84.13|86.47|84.27|86.47|84.27|86.3|84.1|0
1628160000000|2021-08-05 10:40:00|86.42|84.22|86.36|84.16|86.47|84.27|86.3|84.1|0
1628160300000|2021-08-05 10:45:00|86.3|84.1|86.07|83.87|86.3|84.1|86.07|83.87|0
1628160600000|2021-08-05 10:50:00|86.1|83.9|86.41|84.21|86.52|84.32|86.07|83.87|0
1628160900000|2021-08-05 10:55:00|86.47|84.27|86.58|84.38|86.75|84.55|86.46|84.26|0
1628161200000|2021-08-05 11:00:00|86.41|84.21|86.69|84.49|86.69|84.49|86.35|84.15|0
1628161500000|2021-08-05 11:05:00|86.63|84.43|86.63|84.43|86.74|84.54|86.52|84.32|0
1628161800000|2021-08-05 11:10:00|86.66|84.46|86.74|84.54|86.86|84.66|86.66|84.46|0
1628162100000|2021-08-05 11:15:00|86.8|84.6|86.57|84.37|86.83|84.63|86.57|84.37|0
1628162400000|2021-08-05 11:20:00|86.51|84.31|86.73|84.53|86.79|84.59|86.45|84.25|0
1628162700000|2021-08-05 11:25:00|86.71|84.51|86.62|84.42|86.73|84.53|86.62|84.42|0
1628163000000|2021-08-05 11:30:00|86.65|84.45|85.99|83.79|86.68|84.48|85.99|83.79|0
1628163300000|2021-08-05 11:35:00|86.05|83.85|86.05|83.85|86.16|83.96|85.94|83.74|0
1628163600000|2021-08-05 11:40:00|85.99|83.79|85.99|83.79|86.16|83.96|85.99|83.79|0
1628163900000|2021-08-05 11:45:00|86.05|83.85|86.1|83.9|86.16|83.96|86.04|83.84|0
1628164200000|2021-08-05 11:50:00|86.04|83.84|86.1|83.9|86.15|83.95|85.99|83.79|0
1628164500000|2021-08-05 11:55:00|86.15|83.95|85.93|83.73|86.15|83.95|85.93|83.73|0
1628164800000|2021-08-05 12:00:00|85.98|83.78|85.98|83.78|86.04|83.84|85.81|83.61|0
1628165100000|2021-08-05 12:05:00|86.04|83.84|85.92|83.72|86.2|84|85.92|83.72|0
1628165400000|2021-08-05 12:10:00|85.98|83.78|85.86|83.66|85.98|83.78|85.86|83.66|0
1628165700000|2021-08-05 12:15:00|85.92|83.72|85.92|83.72|85.92|83.72|85.86|83.66|0
1628166000000|2021-08-05 12:20:00|85.97|83.77|85.97|83.77|86.03|83.83|85.86|83.66|0
1628166300000|2021-08-05 12:25:00|86.03|83.83|85.91|83.71|86.03|83.83|85.69|83.49|0
1628166600000|2021-08-05 12:30:00|85.88|83.68|85.96|83.76|86.14|83.94|85.8|83.6|0
1628166900000|2021-08-05 12:35:00|85.91|83.71|85.85|83.65|86.08|83.88|85.74|83.54|0
1628167200000|2021-08-05 12:40:00|85.79|83.59|86.3|84.1|86.53|84.33|85.62|83.42|0
1628167500000|2021-08-05 12:45:00|86.36|84.16|86.3|84.1|86.39|84.19|86.18|83.98|0
1628167800000|2021-08-05 12:50:00|86.35|84.15|86.81|84.61|86.81|84.61|86.3|84.1|0
1628168100000|2021-08-05 12:55:00|86.75|84.55|86.63|84.43|86.92|84.72|86.58|84.38|0
1628168400000|2021-08-05 13:00:00|86.58|84.38|86.29|84.09|86.63|84.43|86.21|84.01|0
1628168700000|2021-08-05 13:05:00|86.35|84.15|86.4|84.2|86.4|84.2|86.29|84.09|0
1628169000000|2021-08-05 13:10:00|86.46|84.26|86.46|84.26|86.74|84.54|86.46|84.26|0
1628169300000|2021-08-05 13:15:00|86.4|84.2|86.45|84.25|86.45|84.25|86.06|83.86|0
1628169600000|2021-08-05 13:20:00|86.57|84.37|86.28|84.08|86.57|84.37|86.22|84.02|0
1628169900000|2021-08-05 13:25:00|86.22|84.02|85.83|83.63|86.22|84.02|85.83|83.63|0
1628170200000|2021-08-05 13:30:00|85.77|83.57|85.71|83.51|86.5|84.3|85.52|83.32|0
1628170500000|2021-08-05 13:35:00|85.6|83.4|85.09|82.89|85.6|83.4|84.98|82.78|0
1628170800000|2021-08-05 13:40:00|85.12|82.92|85.31|83.11|85.71|83.51|85.03|82.83|0
1628171100000|2021-08-05 13:45:00|85.26|83.06|85.42|83.22|85.54|83.34|84.81|82.61|0
1628171400000|2021-08-05 13:50:00|85.48|83.28|84.92|82.72|85.48|83.28|84.8|82.6|0
1628171700000|2021-08-05 13:55:00|84.97|82.77|84.52|82.32|85.19|82.99|84.52|82.32|0
1628172000000|2021-08-05 14:00:00|84.47|82.27|84.41|82.21|84.8|82.6|84.3|82.1|0
1628172300000|2021-08-05 14:05:00|84.35|82.15|84.52|82.32|84.74|82.54|84.35|82.15|0
1628172600000|2021-08-05 14:10:00|84.46|82.26|84.52|82.32|84.96|82.76|84.35|82.15|0
1628172900000|2021-08-05 14:15:00|84.46|82.26|84.9|82.7|85.07|82.87|84.35|82.15|0
1628173200000|2021-08-05 14:20:00|84.85|82.65|85.24|83.04|85.29|83.09|84.85|82.65|0
1628173500000|2021-08-05 14:25:00|85.18|82.98|85.29|83.09|85.46|83.26|85.01|82.81|0
1628173800000|2021-08-05 14:30:00|85.24|83.04|85.06|82.86|85.29|83.09|84.95|82.75|0
1628174100000|2021-08-05 14:35:00|85.01|82.81|85.17|82.97|85.34|83.14|84.9|82.7|0
1628174400000|2021-08-05 14:40:00|85.12|82.92|84.72|82.52|85.17|82.97|84.61|82.41|0
1628174700000|2021-08-05 14:45:00|84.78|82.58|84.58|82.38|84.84|82.64|84.45|82.25|0
1628175000000|2021-08-05 14:50:00|84.56|82.36|84.05|81.85|84.56|82.36|84|81.8|0
1628175300000|2021-08-05 14:55:00|84|81.8|84.05|81.85|84.27|82.07|83.89|81.69|0
1628175600000|2021-08-05 15:00:00|84.11|81.91|83.94|81.74|84.22|82.02|83.77|81.57|0
1628175900000|2021-08-05 15:05:00|83.88|81.68|84.32|82.12|84.32|82.12|83.88|81.68|0
1628176200000|2021-08-05 15:10:00|84.27|82.07|84.04|81.84|84.32|82.12|83.99|81.79|0
1628176500000|2021-08-05 15:15:00|84.1|81.9|84.26|82.06|84.43|82.23|83.96|81.76|0
1628176800000|2021-08-05 15:20:00|84.21|82.01|84.09|81.89|84.21|82.01|83.93|81.73|0
1628177100000|2021-08-05 15:25:00|84.04|81.84|83.93|81.73|84.15|81.95|83.76|81.56|0
1628177400000|2021-08-05 15:30:00|83.87|81.67|83.18|80.98|84.76|82.56|83.13|80.93|0
1628177700000|2021-08-05 15:35:00|83.13|80.93|83.4|81.2|83.51|81.31|83.13|80.93|0
1628178000000|2021-08-05 15:40:00|83.46|81.26|83.57|81.37|83.73|81.53|83.46|81.26|0
1628178300000|2021-08-05 15:45:00|83.62|81.42|83.56|81.36|83.73|81.53|83.51|81.31|0
1628178600000|2021-08-05 15:50:00|83.51|81.31|83.4|81.2|83.56|81.36|83.4|81.2|0
1628178900000|2021-08-05 15:55:00|83.45|81.25|83.62|81.42|83.84|81.64|83.4|81.2|0
1628179200000|2021-08-05 16:00:00|83.59|81.39|83.83|81.63|83.95|81.75|83.56|81.36|0
1628179500000|2021-08-05 16:05:00|83.89|81.69|83.5|81.3|83.89|81.69|83.44|81.24|0
1628179800000|2021-08-05 16:10:00|83.47|81.27|84.12|81.92|84.24|82.04|83.39|81.19|0
1628180100000|2021-08-05 16:15:00|84.18|81.98|84.4|82.2|84.46|82.26|84.12|81.92|0
1628180400000|2021-08-05 16:20:00|84.34|82.14|84.45|82.25|84.57|82.37|84.34|82.14|0
1628180700000|2021-08-05 16:25:00|84.4|82.2|84.56|82.36|84.67|82.47|84.4|82.2|0
1628181000000|2021-08-05 16:30:00|84.51|82.31|84.62|82.42|84.67|82.47|84.39|82.19|0
1628181300000|2021-08-05 16:35:00|84.56|82.36|84.84|82.64|84.89|82.69|84.56|82.36|0
1628181600000|2021-08-05 16:40:00|84.89|82.69|85.11|82.91|85.17|82.97|84.89|82.69|0
1628181900000|2021-08-05 16:45:00|85.17|82.97|85.06|82.86|85.28|83.08|85.06|82.86|0
1628182200000|2021-08-05 16:50:00|85|82.8|85.11|82.91|85.11|82.91|84.94|82.74|0
1628182500000|2021-08-05 16:55:00|85.16|82.96|85.33|83.13|85.33|83.13|85.16|82.96|0
1628182800000|2021-08-05 17:00:00|85.39|83.19|85.16|82.96|85.44|83.24|85.16|82.96|0
1628183100000|2021-08-05 17:05:00|85.1|82.9|85.21|83.01|85.38|83.18|85.1|82.9|0
1628183400000|2021-08-05 17:10:00|85.19|82.99|84.99|82.79|85.21|83.01|84.99|82.79|0
1628183700000|2021-08-05 17:15:00|85.02|82.82|84.93|82.73|85.15|82.95|84.93|82.73|0
1628184000000|2021-08-05 17:20:00|84.98|82.78|84.87|82.67|85.04|82.84|84.82|82.62|0
1628184300000|2021-08-05 17:25:00|84.82|82.62|84.7|82.5|84.87|82.67|84.59|82.39|0
1628184600000|2021-08-05 17:30:00|84.65|82.45|84.64|82.44|84.7|82.5|84.48|82.28|0
1628184900000|2021-08-05 17:35:00|84.59|82.39|84.64|82.44|84.75|82.55|84.59|82.39|0
1628185200000|2021-08-05 17:40:00|84.58|82.38|84.58|82.38|84.64|82.44|84.53|82.33|0
1628185500000|2021-08-05 17:45:00|84.64|82.44|84.41|82.21|84.64|82.44|84.36|82.16|0
1628185800000|2021-08-05 17:50:00|84.47|82.27|84.36|82.16|84.47|82.27|84.36|82.16|0
1628186100000|2021-08-05 17:55:00|84.3|82.1|84.19|81.99|84.36|82.16|84.19|81.99|0
1628186400000|2021-08-05 18:00:00|84.13|81.93|84.13|81.93|84.19|81.99|83.85|81.65|0
1628186700000|2021-08-05 18:05:00|84.1|81.9|84.29|82.09|84.52|82.32|84.07|81.87|0
1628187000000|2021-08-05 18:10:00|84.24|82.04|84.46|82.26|84.46|82.26|84.18|81.98|0
1628187300000|2021-08-05 18:15:00|84.4|82.2|84.34|82.14|84.4|82.2|84.23|82.03|0
1628187600000|2021-08-05 18:20:00|84.4|82.2|84.56|82.36|84.56|82.36|84.4|82.2|0
1628187900000|2021-08-05 18:25:00|84.51|82.31|84.51|82.31|84.51|82.31|84.34|82.14|0
1628188200000|2021-08-05 18:30:00|84.56|82.36|84.56|82.36|84.67|82.47|84.45|82.25|0
1628188500000|2021-08-05 18:35:00|84.61|82.41|84.45|82.25|84.61|82.41|84.39|82.19|0
1628188800000|2021-08-05 18:40:00|84.39|82.19|84.44|82.24|84.44|82.24|84.22|82.02|0
1628189100000|2021-08-05 18:45:00|84.5|82.3|84.55|82.35|84.67|82.47|84.5|82.3|0
1628189400000|2021-08-05 18:50:00|84.61|82.41|84.72|82.52|84.77|82.57|84.44|82.24|0
1628189700000|2021-08-05 18:55:00|84.75|82.55|84.66|82.46|84.77|82.57|84.49|82.29|0
1628190000000|2021-08-05 19:00:00|84.77|82.57|84.32|82.12|84.77|82.57|84.32|82.12|0
1628190300000|2021-08-05 19:05:00|84.38|82.18|84.43|82.23|84.43|82.23|84.21|82.01|0
1628190600000|2021-08-05 19:10:00|84.49|82.29|84.48|82.28|84.54|82.34|84.26|82.06|0
1628190900000|2021-08-05 19:15:00|84.54|82.34|84.76|82.56|84.82|82.62|84.43|82.23|0
1628191200000|2021-08-05 19:20:00|84.7|82.5|84.65|82.45|84.82|82.62|84.54|82.34|0
1628191500000|2021-08-05 19:25:00|84.62|82.42|84.42|82.22|84.65|82.45|84.42|82.22|0
1628191800000|2021-08-05 19:30:00|84.53|82.33|84.09|81.89|84.53|82.33|84.09|81.89|0
1628192100000|2021-08-05 19:35:00|84.06|81.86|83.81|81.61|84.06|81.86|83.81|81.61|0
1628192400000|2021-08-05 19:40:00|83.86|81.66|83.58|81.38|83.92|81.72|83.53|81.33|0
1628192700000|2021-08-05 19:45:00|83.53|81.33|83.42|81.22|83.75|81.55|83.42|81.22|0
1628193000000|2021-08-05 19:50:00|83.36|81.16|83.03|80.83|83.47|81.27|83.03|80.83|0
1628193300000|2021-08-05 19:55:00|83.08|80.88|82.37|80.17|83.08|80.88|82.21|80.01|0
1628193600000|2021-08-05 20:00:00|82.48|80.28|82.7|80.5|82.86|80.66|82.48|80.28|0
1628193900000|2021-08-05 20:05:00|82.75|80.55|82.75|80.55|82.86|80.66|82.69|80.49|0
1628194200000|2021-08-05 20:10:00|82.8|80.6|82.58|80.38|82.91|80.71|82.58|80.38|0
1628194500000|2021-08-05 20:15:00|82.78|80.18|82.78|80.18|82.84|80.24|82.78|80.18|0
1628194800000|2021-08-05 20:20:00|82.83|80.23|82.78|80.18|82.83|80.23|82.78|80.18|0
1628195100000|2021-08-05 20:25:00|82.83|80.23|82.83|80.23|82.83|80.23|82.78|80.18|0
1628195400000|2021-08-05 20:30:00|82.77|80.17|82.83|80.23|82.83|80.23|82.77|80.17|0
1628195700000|2021-08-05 20:35:00|82.77|80.17|82.72|80.12|82.83|80.23|82.61|80.01|0
1628196000000|2021-08-05 20:40:00|82.66|80.06|82.77|80.17|82.82|80.22|82.66|80.06|0
1628196300000|2021-08-05 20:45:00|82.71|80.11|82.6|80|82.77|80.17|82.6|80|0
1628196900000|2021-08-05 20:55:00|82.63|80.03|82.61|80.01|82.63|80.03|82.57|79.97|0
1628197200000|2021-08-05 21:00:00|82.66|80.06|82.63|80.03|82.66|80.06|82.62|80.02|0
1628197800000|2021-08-05 21:10:00|82.62|80.02|82.66|80.06|82.66|80.06|82.62|80.02|0
1628198100000|2021-08-05 21:15:00|82.62|80.02|82.69|80.09|82.69|80.09|82.62|80.02|0
1628198400000|2021-08-05 21:20:00|82.7|80.1|82.65|80.05|82.7|80.1|82.65|80.05|0
1628198700000|2021-08-05 21:25:00|82.66|80.06|82.65|80.05|82.66|80.06|82.65|80.05|0
1628199000000|2021-08-05 21:30:00|82.64|80.04|82.58|79.98|82.71|80.11|82.5|79.9|0
1628199300000|2021-08-05 21:35:00|82.57|79.97|82.61|80.01|82.61|80.01|82.57|79.97|0
1628199600000|2021-08-05 21:40:00|82.57|79.97|82.56|79.96|82.64|80.04|82.56|79.96|0
1628199900000|2021-08-05 21:45:00|82.63|80.03|82.67|80.07|82.73|80.13|82.63|80.03|0
1628200200000|2021-08-05 21:50:00|82.66|80.06|82.63|80.03|82.7|80.1|82.62|80.02|0
1628200500000|2021-08-05 21:55:00|82.66|80.06|82.68|80.08|82.72|80.12|82.66|80.06|0
1628200800000|2021-08-05 22:00:00|82.76|80.16|82.78|80.18|82.95|80.35|82.68|80.08|0
1628201100000|2021-08-05 22:05:00|82.73|80.13|82.89|80.29|82.89|80.29|82.73|80.13|0
1628201400000|2021-08-05 22:10:00|82.84|80.24|82.97|80.37|83|80.4|82.84|80.24|0
1628201700000|2021-08-05 22:15:00|83|80.4|83|80.4|83.03|80.43|82.89|80.29|0
1628202000000|2021-08-05 22:20:00|82.94|80.34|82.94|80.34|82.94|80.34|82.89|80.29|0
1628202300000|2021-08-05 22:25:00|82.88|80.28|82.94|80.34|82.99|80.39|82.88|80.28|0
1628202600000|2021-08-05 22:30:00|82.99|80.39|83.1|80.5|83.1|80.5|82.94|80.34|0
1628202900000|2021-08-05 22:35:00|83.15|80.55|83.15|80.55|83.15|80.55|83.1|80.5|0
1628203200000|2021-08-05 22:40:00|83.18|80.58|83.2|80.6|83.21|80.61|83.15|80.55|0
1628203500000|2021-08-05 22:45:00|83.15|80.55|83.18|80.58|83.2|80.6|83.09|80.49|0
1628203800000|2021-08-05 22:50:00|83.2|80.6|83.14|80.54|83.2|80.6|83.14|80.54|0
1628204100000|2021-08-05 22:55:00|83.12|80.52|83.14|80.54|83.14|80.54|83.12|80.52|0
1628204400000|2021-08-05 23:00:00|83.09|80.49|83.03|80.43|83.09|80.49|83.03|80.43|0
1628204700000|2021-08-05 23:05:00|83.06|80.46|83.14|80.54|83.14|80.54|83.03|80.43|0
1628205000000|2021-08-05 23:10:00|83.19|80.59|83.19|80.59|83.19|80.59|83.19|80.59|0
1628205300000|2021-08-05 23:15:00|83.22|80.62|83.19|80.59|83.3|80.7|83.16|80.56|0
1628205600000|2021-08-05 23:20:00|83.24|80.64|83.24|80.64|83.24|80.64|83.19|80.59|0
1628205900000|2021-08-05 23:25:00|83.3|80.7|83.29|80.69|83.35|80.75|83.24|80.64|0
1628206200000|2021-08-05 23:30:00|83.35|80.75|83.29|80.69|83.35|80.75|83.29|80.69|0
1628206500000|2021-08-05 23:35:00|83.24|80.64|83.34|80.74|83.4|80.8|83.24|80.64|0
1628206800000|2021-08-05 23:40:00|83.29|80.69|83.29|80.69|83.29|80.69|83.18|80.58|0
1628207100000|2021-08-05 23:45:00|83.34|80.74|83.45|80.85|83.45|80.85|83.31|80.71|0
1628207400000|2021-08-05 23:50:00|83.5|80.9|83.45|80.85|83.5|80.9|83.39|80.79|0
1628207700000|2021-08-05 23:55:00|83.5|80.9|83.44|80.84|83.5|80.9|83.39|80.79|0
1628208000000|2021-08-06 00:00:00|83.5|80.9|83.44|80.84|83.61|81.01|83.44|80.84|0
1628208300000|2021-08-06 00:05:00|83.5|80.9|83.16|80.56|83.5|80.9|83.11|80.51|0
1628208600000|2021-08-06 00:10:00|83.11|80.51|83.11|80.51|83.16|80.56|82.94|80.34|0
1628208900000|2021-08-06 00:15:00|83.05|80.45|83.16|80.56|83.22|80.62|82.94|80.34|0
1628209200000|2021-08-06 00:20:00|83.21|80.61|83.16|80.56|83.21|80.61|83.1|80.5|0
1628209500000|2021-08-06 00:25:00|83.13|80.53|83.16|80.56|83.21|80.61|83.05|80.45|0
1628209800000|2021-08-06 00:30:00|83.1|80.5|83.04|80.44|83.21|80.61|82.99|80.39|0
1628210100000|2021-08-06 00:35:00|82.99|80.39|83.1|80.5|83.1|80.5|82.99|80.39|0
1628210400000|2021-08-06 00:40:00|83.07|80.47|83.09|80.49|83.1|80.5|83.04|80.44|0
1628210700000|2021-08-06 00:45:00|83.04|80.44|83.26|80.66|83.26|80.66|83.04|80.44|0
1628211000000|2021-08-06 00:50:00|83.31|80.71|83.36|80.76|83.42|80.82|83.25|80.65|0
1628211300000|2021-08-06 00:55:00|83.34|80.74|83.31|80.71|83.42|80.82|83.25|80.65|0
1628211600000|2021-08-06 01:00:00|83.36|80.76|83.47|80.87|83.53|80.93|83.36|80.76|0
1628211900000|2021-08-06 01:05:00|83.44|80.84|83.41|80.81|83.52|80.92|83.41|80.81|0
1628212200000|2021-08-06 01:10:00|83.36|80.76|83.41|80.81|83.47|80.87|83.35|80.75|0
1628212500000|2021-08-06 01:15:00|83.38|80.78|83.3|80.7|83.46|80.86|83.3|80.7|0
1628212800000|2021-08-06 01:20:00|83.33|80.73|83.51|80.91|83.52|80.92|83.32|80.72|0
1628213100000|2021-08-06 01:25:00|83.46|80.86|83.46|80.86|83.51|80.91|83.4|80.8|0
1628213400000|2021-08-06 01:30:00|83.49|80.89|83.43|80.83|83.57|80.97|83.4|80.8|0
1628213700000|2021-08-06 01:35:00|83.45|80.85|83.56|80.96|83.56|80.96|83.34|80.74|0
1628214000000|2021-08-06 01:40:00|83.51|80.91|83.34|80.74|83.51|80.91|83.34|80.74|0
1628214300000|2021-08-06 01:45:00|83.39|80.79|83.45|80.85|83.5|80.9|83.34|80.74|0
1628214600000|2021-08-06 01:50:00|83.39|80.79|83.28|80.68|83.45|80.85|83.28|80.68|0
1628214900000|2021-08-06 01:55:00|83.34|80.74|83.17|80.57|83.39|80.79|83.06|80.46|0
1628215200000|2021-08-06 02:00:00|83.22|80.62|83.22|80.62|83.31|80.71|83.2|80.6|0
1628215500000|2021-08-06 02:05:00|83.19|80.59|83.16|80.56|83.22|80.62|83.11|80.51|0
1628215800000|2021-08-06 02:10:00|83.22|80.62|83.11|80.51|83.27|80.67|83.11|80.51|0
1628216100000|2021-08-06 02:15:00|83.16|80.56|83.16|80.56|83.22|80.62|83.1|80.5|0
1628216400000|2021-08-06 02:20:00|83.21|80.61|83.21|80.61|83.27|80.67|83.16|80.56|0
1628216700000|2021-08-06 02:25:00|83.27|80.67|83.15|80.55|83.27|80.67|83.1|80.5|0
1628217000000|2021-08-06 02:30:00|83.1|80.5|83.1|80.5|83.15|80.55|83.1|80.5|0
1628217300000|2021-08-06 02:35:00|83.13|80.53|83.26|80.66|83.26|80.66|83.1|80.5|0
1628217600000|2021-08-06 02:40:00|83.2|80.6|83.15|80.55|83.26|80.66|83.15|80.55|0
1628217900000|2021-08-06 02:45:00|83.18|80.58|83.2|80.6|83.26|80.66|83.15|80.55|0
1628218200000|2021-08-06 02:50:00|83.17|80.57|83.2|80.6|83.2|80.6|83.14|80.54|0
1628218500000|2021-08-06 02:55:00|83.25|80.65|83.14|80.54|83.25|80.65|83.14|80.54|0
1628218800000|2021-08-06 03:00:00|83.08|80.48|83.14|80.54|83.14|80.54|83.08|80.48|0
1628219100000|2021-08-06 03:05:00|83.08|80.48|83.03|80.43|83.14|80.54|82.97|80.37|0
1628219400000|2021-08-06 03:10:00|83|80.4|82.86|80.26|83.02|80.42|82.86|80.26|0
1628219700000|2021-08-06 03:15:00|82.91|80.31|82.91|80.31|82.91|80.31|82.86|80.26|0
1628220000000|2021-08-06 03:20:00|82.94|80.34|82.91|80.31|82.97|80.37|82.85|80.25|0
1628220300000|2021-08-06 03:25:00|82.85|80.25|82.85|80.25|82.91|80.31|82.8|80.2|0
1628220600000|2021-08-06 03:30:00|82.8|80.2|82.9|80.3|82.9|80.3|82.74|80.14|0
1628220900000|2021-08-06 03:35:00|82.85|80.25|82.79|80.19|82.9|80.3|82.79|80.19|0
1628221200000|2021-08-06 03:40:00|82.85|80.25|82.9|80.3|82.9|80.3|82.85|80.25|0
1628221500000|2021-08-06 03:45:00|82.87|80.27|82.84|80.24|82.87|80.27|82.73|80.13|0
1628221800000|2021-08-06 03:50:00|82.82|80.22|82.9|80.3|82.9|80.3|82.73|80.13|0
1628222100000|2021-08-06 03:55:00|82.84|80.24|82.62|80.02|82.84|80.24|82.57|79.97|0
1628222400000|2021-08-06 04:00:00|82.67|80.07|82.73|80.13|82.73|80.13|82.67|80.07|0
1628222700000|2021-08-06 04:05:00|82.7|80.1|82.67|80.07|82.73|80.13|82.62|80.02|0
1628223000000|2021-08-06 04:10:00|82.72|80.12|82.67|80.07|82.72|80.12|82.67|80.07|0
1628223300000|2021-08-06 04:15:00|82.72|80.12|82.83|80.23|82.83|80.23|82.72|80.12|0
1628223600000|2021-08-06 04:20:00|82.88|80.28|82.83|80.23|82.91|80.31|82.83|80.23|0
1628223900000|2021-08-06 04:25:00|82.88|80.28|82.77|80.17|82.88|80.28|82.77|80.17|0
1628224200000|2021-08-06 04:30:00|82.71|80.11|82.66|80.06|82.74|80.14|82.66|80.06|0
1628224500000|2021-08-06 04:35:00|82.69|80.09|82.76|80.16|82.77|80.17|82.66|80.06|0
1628224800000|2021-08-06 04:40:00|82.71|80.11|82.71|80.11|82.76|80.16|82.71|80.11|0
1628225100000|2021-08-06 04:45:00|82.74|80.14|82.65|80.05|82.76|80.16|82.65|80.05|0
1628225400000|2021-08-06 04:50:00|82.71|80.11|82.76|80.16|82.76|80.16|82.7|80.1|0
1628225700000|2021-08-06 04:55:00|82.81|80.21|82.76|80.16|82.81|80.21|82.76|80.16|0
1628226000000|2021-08-06 05:00:00|82.7|80.1|82.7|80.1|82.81|80.21|82.7|80.1|0
1628226300000|2021-08-06 05:05:00|82.73|80.13|82.92|80.32|82.92|80.32|82.7|80.1|0
1628226600000|2021-08-06 05:10:00|82.91|80.31|82.8|80.2|82.97|80.37|82.8|80.2|0
1628226900000|2021-08-06 05:15:00|82.86|80.26|82.77|80.17|82.86|80.26|82.69|80.09|0
1628227200000|2021-08-06 05:20:00|82.75|80.15|82.85|80.25|82.85|80.25|82.72|80.12|0
1628227500000|2021-08-06 05:25:00|82.8|80.2|82.85|80.25|82.91|80.31|82.8|80.2|0
1628227800000|2021-08-06 05:30:00|82.82|80.22|82.68|80.08|82.85|80.25|82.63|80.03|0
1628228100000|2021-08-06 05:35:00|82.63|80.03|82.79|80.19|82.85|80.25|82.63|80.03|0
1628228400000|2021-08-06 05:40:00|82.77|80.17|82.79|80.19|82.79|80.19|82.74|80.14|0
1628228700000|2021-08-06 05:45:00|82.73|80.13|82.68|80.08|82.79|80.19|82.62|80.02|0
1628229000000|2021-08-06 05:50:00|82.62|80.02|82.51|79.91|82.68|80.08|82.46|79.86|0
1628229300000|2021-08-06 05:55:00|82.49|79.89|82.45|79.85|82.56|79.96|82.45|79.85|0
1628229600000|2021-08-06 06:00:00|82.51|79.91|82.51|79.91|82.67|80.07|82.45|79.85|0
1628229900000|2021-08-06 06:05:00|82.53|79.93|82.56|79.96|82.61|80.01|82.5|79.9|0
1628230200000|2021-08-06 06:10:00|82.53|79.93|82.5|79.9|82.56|79.96|82.45|79.85|0
1628230500000|2021-08-06 06:15:00|82.56|79.96|82.5|79.9|82.67|80.07|82.5|79.9|0
1628230800000|2021-08-06 06:20:00|82.55|79.95|82.28|79.68|82.55|79.95|82.23|79.63|0
1628231100000|2021-08-06 06:25:00|82.23|79.63|82.28|79.68|82.33|79.73|82.23|79.63|0
1628231400000|2021-08-06 06:30:00|82.33|79.73|82.33|79.73|82.38|79.78|82.28|79.68|0
1628231700000|2021-08-06 06:35:00|82.38|79.78|82.27|79.67|82.38|79.78|82.22|79.62|0
1628232000000|2021-08-06 06:40:00|82.25|79.65|82.52|79.92|82.65|80.05|82.25|79.65|0
1628232300000|2021-08-06 06:45:00|82.49|79.89|82.54|79.94|82.54|79.94|82.49|79.89|0
1628232600000|2021-08-06 06:50:00|82.49|79.89|82.59|79.99|82.59|79.99|82.43|79.83|0
1628232900000|2021-08-06 06:55:00|82.54|79.94|82.54|79.94|82.65|80.05|82.48|79.88|0
1628233200000|2021-08-06 07:00:00|82.51|79.91|82.53|79.93|82.75|80.15|82.43|79.83|0
1628233500000|2021-08-06 07:05:00|82.33|80.13|82.55|80.35|82.61|80.41|82.33|80.13|0
1628233800000|2021-08-06 07:10:00|82.6|80.4|82.82|80.62|82.93|80.73|82.6|80.4|0
1628234100000|2021-08-06 07:15:00|82.9|80.7|82.65|80.45|82.99|80.79|82.6|80.4|0
1628234400000|2021-08-06 07:20:00|82.6|80.4|82.6|80.4|82.76|80.56|82.6|80.4|0
1628234700000|2021-08-06 07:25:00|82.65|80.45|82.65|80.45|82.7|80.5|82.43|80.23|0
1628235000000|2021-08-06 07:30:00|82.59|80.39|82.81|80.61|82.87|80.67|82.59|80.39|0
1628235300000|2021-08-06 07:35:00|82.87|80.67|82.81|80.61|82.98|80.78|82.75|80.55|0
1628235600000|2021-08-06 07:40:00|82.84|80.64|82.7|80.5|82.86|80.66|82.64|80.44|0
1628235900000|2021-08-06 07:45:00|82.73|80.53|82.7|80.5|82.86|80.66|82.7|80.5|0
1628236200000|2021-08-06 07:50:00|82.75|80.55|82.69|80.49|82.8|80.6|82.47|80.27|0
1628236500000|2021-08-06 07:55:00|82.67|80.47|82.58|80.38|82.75|80.55|82.58|80.38|0
1628236800000|2021-08-06 08:00:00|82.64|80.44|82.85|80.65|82.91|80.71|82.58|80.38|0
1628237100000|2021-08-06 08:05:00|82.8|80.6|82.91|80.71|82.91|80.71|82.74|80.54|0
1628237400000|2021-08-06 08:10:00|82.88|80.68|82.79|80.59|82.91|80.71|82.79|80.59|0
1628237700000|2021-08-06 08:15:00|82.85|80.65|82.74|80.54|82.85|80.65|82.68|80.48|0
1628238000000|2021-08-06 08:20:00|82.68|80.48|82.57|80.37|82.79|80.59|82.57|80.37|0
1628238300000|2021-08-06 08:25:00|82.51|80.31|82.46|80.26|82.54|80.34|82.4|80.2|0
1628238600000|2021-08-06 08:30:00|82.51|80.31|82.51|80.31|82.51|80.31|82.46|80.26|0
1628238900000|2021-08-06 08:35:00|82.46|80.26|82.45|80.25|82.46|80.26|82.34|80.14|0
1628239200000|2021-08-06 08:40:00|82.4|80.2|82.29|80.09|82.4|80.2|82.23|80.03|0
1628239500000|2021-08-06 08:45:00|82.34|80.14|82.07|79.87|82.34|80.14|82.07|79.87|0
1628239800000|2021-08-06 08:50:00|82.12|79.92|82.06|79.86|82.12|79.92|82.06|79.86|0
1628240100000|2021-08-06 08:55:00|82.01|79.81|81.74|79.54|82.01|79.81|81.57|79.37|0
1628240400000|2021-08-06 09:00:00|81.68|79.48|81.68|79.48|81.74|79.54|81.63|79.43|0
1628240700000|2021-08-06 09:05:00|81.73|79.53|81.79|79.59|81.79|79.59|81.68|79.48|0
1628241000000|2021-08-06 09:10:00|81.73|79.53|81.73|79.53|81.79|79.59|81.67|79.47|0
1628241300000|2021-08-06 09:15:00|81.78|79.58|81.78|79.58|81.78|79.58|81.73|79.53|0
1628241600000|2021-08-06 09:20:00|81.81|79.61|81.67|79.47|81.83|79.63|81.62|79.42|0
1628241900000|2021-08-06 09:25:00|81.72|79.52|81.72|79.52|81.78|79.58|81.67|79.47|0
1628242200000|2021-08-06 09:30:00|81.78|79.58|81.77|79.57|81.94|79.74|81.72|79.52|0
1628242500000|2021-08-06 09:35:00|81.83|79.63|81.77|79.57|81.83|79.63|81.77|79.57|0
1628242800000|2021-08-06 09:40:00|81.83|79.63|81.71|79.51|81.88|79.68|81.71|79.51|0
1628243100000|2021-08-06 09:45:00|81.74|79.54|81.71|79.51|81.77|79.57|81.66|79.46|0
1628243400000|2021-08-06 09:50:00|81.69|79.49|81.66|79.46|81.71|79.51|81.49|79.29|0
1628243700000|2021-08-06 09:55:00|81.6|79.4|81.6|79.4|81.66|79.46|81.55|79.35|0
1628244000000|2021-08-06 10:00:00|81.65|79.45|81.71|79.51|81.71|79.51|81.65|79.45|0
1628244300000|2021-08-06 10:05:00|81.7|79.5|81.81|79.61|81.81|79.61|81.7|79.5|0
1628244600000|2021-08-06 10:10:00|81.76|79.56|81.43|79.23|81.76|79.56|81.38|79.18|0
1628244900000|2021-08-06 10:15:00|81.48|79.28|81.48|79.28|81.54|79.34|81.43|79.23|0
1628245200000|2021-08-06 10:20:00|81.54|79.34|81.43|79.23|81.59|79.39|81.43|79.23|0
1628245500000|2021-08-06 10:25:00|81.48|79.28|81.48|79.28|81.48|79.28|81.21|79.01|0
1628245800000|2021-08-06 10:30:00|81.53|79.33|81.53|79.33|81.58|79.38|81.48|79.28|0
1628246100000|2021-08-06 10:35:00|81.58|79.38|81.53|79.33|81.69|79.49|81.47|79.27|0
1628246400000|2021-08-06 10:40:00|81.5|79.3|81.47|79.27|81.58|79.38|81.42|79.22|0
1628246700000|2021-08-06 10:45:00|81.52|79.32|81.52|79.32|81.58|79.38|81.47|79.27|0
1628247000000|2021-08-06 10:50:00|81.58|79.38|81.52|79.32|81.63|79.43|81.47|79.27|0
1628247300000|2021-08-06 10:55:00|81.57|79.37|81.52|79.32|81.63|79.43|81.46|79.26|0
1628247600000|2021-08-06 11:00:00|81.49|79.29|81.51|79.31|81.52|79.32|81.41|79.21|0
1628247900000|2021-08-06 11:05:00|81.46|79.26|81.24|79.04|81.51|79.31|81.19|78.99|0
1628248200000|2021-08-06 11:10:00|81.19|78.99|81.35|79.15|81.35|79.15|81.19|78.99|0
1628248500000|2021-08-06 11:15:00|81.29|79.09|81.24|79.04|81.35|79.15|81.24|79.04|0
1628248800000|2021-08-06 11:20:00|81.27|79.07|81.29|79.09|81.29|79.09|81.27|79.07|0
1628249100000|2021-08-06 11:25:00|81.23|79.03|81.29|79.09|82.52|80.32|81.23|79.03|0
1628249400000|2021-08-06 11:30:00|81.24|79.04|81.13|78.93|81.24|79.04|81.13|78.93|0
1628249700000|2021-08-06 11:35:00|81.18|78.98|81.13|78.93|81.18|78.98|81.13|78.93|0
1628250000000|2021-08-06 11:40:00|81.18|78.98|81.29|79.09|81.29|79.09|81.18|78.98|0
1628250300000|2021-08-06 11:45:00|81.23|79.03|81.34|79.14|81.39|79.19|81.23|79.03|0
1628250600000|2021-08-06 11:50:00|81.39|79.19|81.39|79.19|81.45|79.25|81.34|79.14|0
1628250900000|2021-08-06 11:55:00|81.44|79.24|81.44|79.24|81.44|79.24|81.39|79.19|0
1628251200000|2021-08-06 12:00:00|81.39|79.19|81.49|79.29|81.5|79.3|81.39|79.19|0
1628251500000|2021-08-06 12:05:00|81.44|79.24|81.33|79.13|81.49|79.29|81.33|79.13|0
1628251800000|2021-08-06 12:10:00|81.28|79.08|81.33|79.13|81.38|79.18|81.22|79.02|0
1628252100000|2021-08-06 12:15:00|81.38|79.18|81.38|79.18|81.38|79.18|81.33|79.13|0
1628252400000|2021-08-06 12:20:00|81.32|79.12|81.43|79.23|81.54|79.34|81.32|79.12|0
1628252700000|2021-08-06 12:25:00|81.48|79.28|81.7|79.5|81.75|79.55|81.43|79.23|0
1628253000000|2021-08-06 12:30:00|81.75|79.55|80.55|78.35|82.13|79.93|79.8|77.6|0
1628253300000|2021-08-06 12:35:00|80.66|78.46|80.66|78.46|81.25|79.05|80.55|78.35|0
1628253600000|2021-08-06 12:40:00|80.82|78.62|81.25|79.05|81.41|79.21|80.28|78.08|0
1628253900000|2021-08-06 12:45:00|81.36|79.16|81.57|79.37|81.57|79.37|80.92|78.72|0
1628254200000|2021-08-06 12:50:00|81.52|79.32|81.57|79.37|82.12|79.92|81.35|79.15|0
1628254500000|2021-08-06 12:55:00|81.52|79.32|81.08|78.88|81.52|79.32|81.08|78.88|0
1628254800000|2021-08-06 13:00:00|81.13|78.93|80.86|78.66|81.24|79.04|80.7|78.5|0
1628255100000|2021-08-06 13:05:00|80.84|78.64|80.75|78.55|81.02|78.82|80.7|78.5|0
1628255400000|2021-08-06 13:10:00|80.7|78.5|80.7|78.5|80.91|78.71|80.7|78.5|0
1628255700000|2021-08-06 13:15:00|80.69|78.49|80.53|78.33|80.75|78.55|80.37|78.17|0
1628256000000|2021-08-06 13:20:00|80.58|78.38|80.21|78.01|80.64|78.44|80.1|77.9|0
1628256300000|2021-08-06 13:25:00|80.15|77.95|80.53|78.33|80.53|78.33|80.05|77.85|0
1628256600000|2021-08-06 13:30:00|80.58|78.38|78.98|76.78|80.74|78.54|78.87|76.67|0
1628256900000|2021-08-06 13:35:00|79.08|76.88|79.56|77.36|79.88|77.68|78.87|76.67|0
1628257200000|2021-08-06 13:40:00|79.4|77.2|79.32|77.12|79.61|77.41|79.03|76.83|0
1628257500000|2021-08-06 13:45:00|79.37|77.17|79.87|77.67|80.09|77.89|79.18|76.98|0
1628257800000|2021-08-06 13:50:00|79.85|77.65|80.46|78.26|81.06|78.86|79.82|77.62|0
1628258100000|2021-08-06 13:55:00|80.52|78.32|80.73|78.53|81|78.8|80.51|78.31|0
1628258400000|2021-08-06 14:00:00|80.7|78.5|80.08|77.88|81.21|79.01|80.08|77.88|0
1628258700000|2021-08-06 14:05:00|80.03|77.83|80.03|77.83|80.4|78.2|79.71|77.51|0
1628259000000|2021-08-06 14:10:00|80.08|77.88|80.4|78.2|80.4|78.2|79.81|77.61|0
1628259300000|2021-08-06 14:15:00|80.45|78.25|80.07|77.87|80.45|78.25|79.91|77.71|0
1628259600000|2021-08-06 14:20:00|80.13|77.93|79.75|77.55|80.29|78.09|79.75|77.55|0
1628259900000|2021-08-06 14:25:00|79.7|77.5|79.91|77.71|80.02|77.82|79.7|77.5|0
1628260200000|2021-08-06 14:30:00|79.86|77.66|79.59|77.39|79.96|77.76|79.43|77.23|0
1628260500000|2021-08-06 14:35:00|79.64|77.44|79.9|77.7|80.01|77.81|79.48|77.28|0
1628260800000|2021-08-06 14:40:00|79.85|77.65|80.01|77.81|80.12|77.92|79.85|77.65|0
1628261100000|2021-08-06 14:45:00|80.06|77.86|80.71|78.51|80.71|78.51|79.9|77.7|0
1628261400000|2021-08-06 14:50:00|80.76|78.56|80.59|78.39|80.97|78.77|80.59|78.39|0
1628261700000|2021-08-06 14:55:00|80.54|78.34|80.54|78.34|81.13|78.93|80.49|78.29|0
1628262000000|2021-08-06 15:00:00|80.43|78.23|80.64|78.44|80.75|78.55|80.11|77.91|0
1628262300000|2021-08-06 15:05:00|80.7|78.5|80.43|78.23|81.02|78.82|80.37|78.17|0
1628262600000|2021-08-06 15:10:00|80.37|78.17|80.59|78.39|80.7|78.5|80.32|78.12|0
1628262900000|2021-08-06 15:15:00|80.56|78.36|80.53|78.33|80.96|78.76|80.48|78.28|0
1628263200000|2021-08-06 15:20:00|80.48|78.28|79.88|77.68|80.48|78.28|79.83|77.63|0
1628263500000|2021-08-06 15:25:00|79.94|77.74|79.94|77.74|80.42|78.22|79.88|77.68|0
1628263800000|2021-08-06 15:30:00|80.02|77.82|80.25|78.05|80.25|78.05|79.88|77.68|0
1628264100000|2021-08-06 15:35:00|80.31|78.11|80.41|78.21|80.52|78.32|80.2|78|0
1628264400000|2021-08-06 15:40:00|80.47|78.27|80.46|78.26|80.63|78.43|80.3|78.1|0
1628264700000|2021-08-06 15:45:00|80.52|78.32|80.3|78.1|80.63|78.43|80.19|77.99|0
1628265000000|2021-08-06 15:50:00|80.35|78.15|80.14|77.94|80.35|78.15|80.14|77.94|0
1628265300000|2021-08-06 15:55:00|80.19|77.99|79.55|77.35|80.24|78.04|79.55|77.35|0
1628265600000|2021-08-06 16:00:00|79.49|77.29|79.55|77.35|79.71|77.51|79.44|77.24|0
1628265900000|2021-08-06 16:05:00|79.49|77.29|79.7|77.5|79.7|77.5|79.49|77.29|0
1628266200000|2021-08-06 16:10:00|79.73|77.53|79.86|77.66|79.91|77.71|79.65|77.45|0
1628266500000|2021-08-06 16:15:00|79.81|77.61|79.75|77.55|80.02|77.82|79.7|77.5|0
1628266800000|2021-08-06 16:20:00|79.7|77.5|79.54|77.34|79.8|77.6|79.54|77.34|0
1628267100000|2021-08-06 16:25:00|79.51|77.31|79.61|77.41|79.69|77.49|79.48|77.28|0
1628267400000|2021-08-06 16:30:00|79.59|77.39|79.58|77.38|79.8|77.6|79.32|77.12|0
1628267700000|2021-08-06 16:35:00|79.61|77.41|79.74|77.54|79.74|77.54|79.42|77.22|0
1628268000000|2021-08-06 16:40:00|79.8|77.6|79.85|77.65|79.96|77.76|79.74|77.54|0
1628268300000|2021-08-06 16:45:00|79.9|77.7|79.68|77.48|79.9|77.7|79.63|77.43|0
1628268600000|2021-08-06 16:50:00|79.63|77.43|79.31|77.11|79.68|77.48|79.31|77.11|0
1628268900000|2021-08-06 16:55:00|79.36|77.16|79.1|76.9|79.36|77.16|79.04|76.84|0
1628269200000|2021-08-06 17:00:00|79.07|76.87|78.99|76.79|79.2|77|78.93|76.73|0
1628269500000|2021-08-06 17:05:00|79.04|76.84|79.2|77|79.2|77|78.99|76.79|0
1628269800000|2021-08-06 17:10:00|79.14|76.94|78.98|76.78|79.2|77|78.98|76.78|0
1628270100000|2021-08-06 17:15:00|79.04|76.84|78.98|76.78|79.09|76.89|78.93|76.73|0
1628270400000|2021-08-06 17:20:00|79.03|76.83|79.35|77.15|79.35|77.15|79.03|76.83|0
1628270700000|2021-08-06 17:25:00|79.3|77.1|79.35|77.15|79.45|77.25|79.29|77.09|0
1628271000000|2021-08-06 17:30:00|79.4|77.2|79.24|77.04|79.4|77.2|79.24|77.04|0
1628271300000|2021-08-06 17:35:00|79.18|76.98|79.34|77.14|79.34|77.14|79.18|76.98|0
1628271600000|2021-08-06 17:40:00|79.29|77.09|79.5|77.3|79.55|77.35|79.29|77.09|0
1628271900000|2021-08-06 17:45:00|79.53|77.33|79.44|77.24|79.53|77.33|79.23|77.03|0
1628272200000|2021-08-06 17:50:00|79.42|77.22|79.49|77.29|79.55|77.35|79.34|77.14|0
1628272500000|2021-08-06 17:55:00|79.55|77.35|79.28|77.08|79.55|77.35|79.28|77.08|0
1628272800000|2021-08-06 18:00:00|79.23|77.03|79.22|77.02|79.33|77.13|79.12|76.92|0
1628273100000|2021-08-06 18:05:00|79.28|77.08|79.28|77.08|79.38|77.18|79.12|76.92|0
1628273400000|2021-08-06 18:10:00|79.22|77.02|79.49|77.29|79.49|77.29|79.22|77.02|0
1628273700000|2021-08-06 18:15:00|79.54|77.34|79.27|77.07|79.54|77.34|79.22|77.02|0
1628274000000|2021-08-06 18:20:00|79.32|77.12|79.48|77.28|79.59|77.39|79.32|77.12|0
1628274300000|2021-08-06 18:25:00|79.43|77.23|79.53|77.33|79.64|77.44|79.43|77.23|0
1628274600000|2021-08-06 18:30:00|79.48|77.28|79.53|77.33|79.69|77.49|79.42|77.22|0
1628274900000|2021-08-06 18:35:00|79.58|77.38|79.63|77.43|79.74|77.54|79.58|77.38|0
1628275200000|2021-08-06 18:40:00|79.69|77.49|79.85|77.65|79.85|77.65|79.63|77.43|0
1628275500000|2021-08-06 18:45:00|79.79|77.59|80.22|78.02|80.22|78.02|79.79|77.59|0
1628275800000|2021-08-06 18:50:00|80.27|78.07|80.27|78.07|80.27|78.07|80|77.8|0
1628276100000|2021-08-06 18:55:00|80.32|78.12|80.54|78.34|80.54|78.34|80.27|78.07|0
1628276400000|2021-08-06 19:00:00|80.48|78.28|80.75|78.55|80.75|78.55|80.35|78.15|0
1628276700000|2021-08-06 19:05:00|80.64|78.44|80.26|78.06|80.69|78.49|80.21|78.01|0
1628277000000|2021-08-06 19:10:00|80.21|78.01|79.99|77.79|80.21|78.01|79.94|77.74|0
1628277300000|2021-08-06 19:15:00|80.02|77.82|79.88|77.68|80.05|77.85|79.88|77.68|0
1628277600000|2021-08-06 19:20:00|79.83|77.63|79.83|77.63|79.88|77.68|79.77|77.57|0
1628277900000|2021-08-06 19:25:00|79.88|77.68|79.56|77.36|79.88|77.68|79.56|77.36|0
1628278200000|2021-08-06 19:30:00|79.61|77.41|79.4|77.2|79.72|77.52|79.4|77.2|0
1628278500000|2021-08-06 19:35:00|79.37|77.17|79.74|77.54|79.74|77.54|79.18|76.98|0
1628278800000|2021-08-06 19:40:00|79.71|77.51|80.19|77.99|80.19|77.99|79.61|77.41|0
1628279100000|2021-08-06 19:45:00|80.14|77.94|80.24|78.04|80.35|78.15|80.14|77.94|0
1628279400000|2021-08-06 19:50:00|80.35|78.15|79.97|77.77|80.51|78.31|79.97|77.77|0
1628279700000|2021-08-06 19:55:00|79.92|77.72|79.44|77.24|79.97|77.77|79.22|77.02|0
1628280000000|2021-08-06 20:00:00|79.49|77.29|79.38|77.18|79.54|77.34|79.33|77.13|0
1628280300000|2021-08-06 20:05:00|79.44|77.24|79.43|77.23|79.49|77.29|79.38|77.18|0
1628280600000|2021-08-06 20:10:00|79.49|77.29|79.27|77.07|79.49|77.29|79.22|77.02|0
1628492700000|2021-08-09 07:05:00|79.06|76.86|78.53|76.33|79.22|77.02|78.42|76.22|0
1628493000000|2021-08-09 07:10:00|78.47|76.27|78.95|76.75|79.06|76.86|78.21|76.01|0
1628493300000|2021-08-09 07:15:00|78.9|76.7|78.84|76.64|79.06|76.86|78.74|76.54|0
1628493600000|2021-08-09 07:20:00|78.89|76.69|79.11|76.91|79.11|76.91|78.79|76.59|0
1628493900000|2021-08-09 07:25:00|79.05|76.85|78.94|76.74|79.16|76.96|78.84|76.64|0
1628494200000|2021-08-09 07:30:00|78.89|76.69|78.89|76.69|79.21|77.01|78.73|76.53|0
1628494500000|2021-08-09 07:35:00|78.86|76.66|79.15|76.95|79.21|77.01|78.73|76.53|0
1628494800000|2021-08-09 07:40:00|79.1|76.9|79.45|77.25|79.47|77.27|79.1|76.9|0
1628495100000|2021-08-09 07:45:00|79.47|77.27|79.52|77.32|79.58|77.38|79.31|77.11|0
1628495400000|2021-08-09 07:50:00|79.47|77.27|79.33|77.13|79.52|77.32|79.31|77.11|0
1628495700000|2021-08-09 07:55:00|79.36|77.16|79.36|77.16|79.41|77.21|79.25|77.05|0
1628496000000|2021-08-09 08:00:00|79.3|77.1|79.41|77.21|79.63|77.43|79.09|76.89|0
1628496300000|2021-08-09 08:05:00|79.46|77.26|79.78|77.58|79.89|77.69|79.41|77.21|0
1628496600000|2021-08-09 08:10:00|79.84|77.64|79.3|77.1|79.95|77.75|79.19|76.99|0
1628496900000|2021-08-09 08:15:00|79.35|77.15|79.13|76.93|79.35|77.15|79.11|76.91|0
1628497200000|2021-08-09 08:20:00|79.19|76.99|79.19|76.99|79.24|77.04|79.08|76.88|0
1628497500000|2021-08-09 08:25:00|79.21|77.01|79.24|77.04|79.29|77.09|79.18|76.98|0
1628497800000|2021-08-09 08:30:00|79.18|76.98|79.18|76.98|79.5|77.3|79.07|76.87|0
1628498100000|2021-08-09 08:35:00|79.23|77.03|79.18|76.98|79.26|77.06|79.07|76.87|0
1628498400000|2021-08-09 08:40:00|79.23|77.03|78.85|76.65|79.23|77.03|78.85|76.65|0
1628498700000|2021-08-09 08:45:00|78.91|76.71|78.91|76.71|79.01|76.81|78.75|76.55|0
1628499000000|2021-08-09 08:50:00|78.85|76.65|78.85|76.65|78.96|76.76|78.8|76.6|0
1628499300000|2021-08-09 08:55:00|78.88|76.68|78.9|76.7|79.01|76.81|78.8|76.6|0
1628499600000|2021-08-09 09:00:00|78.93|76.73|79.11|76.91|79.33|77.13|78.93|76.73|0
1628499900000|2021-08-09 09:05:00|79.06|76.86|79|76.8|79.17|76.97|79|76.8|0
1628500200000|2021-08-09 09:10:00|79.06|76.86|79.11|76.91|79.16|76.96|78.95|76.75|0
1628500500000|2021-08-09 09:15:00|79.06|76.86|79.21|77.01|79.21|77.01|79.05|76.85|0
1628500800000|2021-08-09 09:20:00|79.27|77.07|79.21|77.01|79.37|77.17|79.16|76.96|0
1628501100000|2021-08-09 09:25:00|79.27|77.07|79.37|77.17|79.37|77.17|79.05|76.85|0
1628501400000|2021-08-09 09:30:00|79.34|77.14|79.21|77.01|79.34|77.14|79.15|76.95|0
1628501700000|2021-08-09 09:35:00|79.26|77.06|78.99|76.79|79.31|77.11|78.99|76.79|0
1628502000000|2021-08-09 09:40:00|79.04|76.84|79.15|76.95|79.2|77|78.99|76.79|0
1628502300000|2021-08-09 09:45:00|79.2|77|79.25|77.05|79.36|77.16|79.15|76.95|0
1628502600000|2021-08-09 09:50:00|79.2|77|78.98|76.78|79.25|77.05|78.98|76.78|0
1628502900000|2021-08-09 09:55:00|78.93|76.73|78.85|76.65|78.93|76.73|78.77|76.57|0
1628503200000|2021-08-09 10:00:00|78.87|76.67|78.39|76.19|78.87|76.67|78.39|76.19|0
1628503500000|2021-08-09 10:05:00|78.28|76.08|78.6|76.4|78.6|76.4|78.23|76.03|0
1628503800000|2021-08-09 10:10:00|78.55|76.35|78.55|76.35|78.6|76.4|78.49|76.29|0
1628504100000|2021-08-09 10:15:00|78.52|76.32|79.02|76.82|79.02|76.82|78.49|76.29|0
1628504400000|2021-08-09 10:20:00|78.97|76.77|79.08|76.88|79.08|76.88|78.49|76.29|0
1628504700000|2021-08-09 10:25:00|79.05|76.85|79.13|76.93|79.24|77.04|78.91|76.71|0
1628505000000|2021-08-09 10:30:00|79.07|76.87|79.07|76.87|79.18|76.98|78.96|76.76|0
1628505300000|2021-08-09 10:35:00|79.13|76.93|79.18|76.98|79.18|76.98|79.02|76.82|0
1628505600000|2021-08-09 10:40:00|79.12|76.92|79.12|76.92|79.18|76.98|79.07|76.87|0
1628505900000|2021-08-09 10:45:00|79.15|76.95|79.06|76.86|79.17|76.97|79.06|76.86|0
1628506200000|2021-08-09 10:50:00|79.01|76.81|78.85|76.65|79.06|76.86|78.79|76.59|0
1628506500000|2021-08-09 10:55:00|78.79|76.59|79.17|76.97|79.17|76.97|78.79|76.59|0
1628506800000|2021-08-09 11:00:00|79.22|77.02|79.16|76.96|79.33|77.13|79.11|76.91|0
1628507100000|2021-08-09 11:05:00|79.22|77.02|78.98|76.78|79.22|77.02|78.95|76.75|0
1628507400000|2021-08-09 11:10:00|78.95|76.75|78.95|76.75|79|76.8|78.73|76.53|0
1628507700000|2021-08-09 11:15:00|78.89|76.69|78.84|76.64|78.95|76.75|78.81|76.61|0
1628508000000|2021-08-09 11:20:00|78.89|76.69|78.62|76.42|78.89|76.69|78.51|76.31|0
1628508300000|2021-08-09 11:25:00|78.57|76.37|78.62|76.42|78.62|76.42|78.46|76.26|0
1628508600000|2021-08-09 11:30:00|78.59|76.39|78.67|76.47|78.67|76.47|78.56|76.36|0
1628508900000|2021-08-09 11:35:00|78.62|76.42|78.72|76.52|78.83|76.63|78.51|76.31|0
1628509200000|2021-08-09 11:40:00|78.67|76.47|78.5|76.3|78.67|76.47|78.4|76.2|0
1628509500000|2021-08-09 11:45:00|78.45|76.25|78.5|76.3|78.61|76.41|78.45|76.25|0
1628509800000|2021-08-09 11:50:00|78.53|76.33|78.66|76.46|78.66|76.46|78.5|76.3|0
1628510100000|2021-08-09 11:55:00|78.61|76.41|78.6|76.4|78.71|76.51|78.55|76.35|0
1628510400000|2021-08-09 12:00:00|78.58|76.38|78.87|76.67|78.92|76.72|78.58|76.38|0
1628510700000|2021-08-09 12:05:00|78.82|76.62|78.81|76.61|78.87|76.67|78.76|76.56|0
1628511000000|2021-08-09 12:10:00|78.79|76.59|78.86|76.66|78.92|76.72|78.76|76.56|0
1628511300000|2021-08-09 12:15:00|78.92|76.72|78.97|76.77|79.13|76.93|78.92|76.72|0
1628511600000|2021-08-09 12:20:00|78.92|76.72|79.02|76.82|79.02|76.82|78.81|76.61|0
1628511900000|2021-08-09 12:25:00|78.97|76.77|78.86|76.66|79.02|76.82|78.86|76.66|0
1628512200000|2021-08-09 12:30:00|78.8|76.6|78.91|76.71|78.96|76.76|78.75|76.55|0
1628512500000|2021-08-09 12:35:00|78.94|76.74|78.91|76.71|78.96|76.76|78.8|76.6|0
1628512800000|2021-08-09 12:40:00|78.85|76.65|78.69|76.49|78.88|76.68|78.69|76.49|0
1628513100000|2021-08-09 12:45:00|78.74|76.54|78.53|76.33|78.74|76.54|78.47|76.27|0
1628513400000|2021-08-09 12:50:00|78.5|76.3|78.42|76.22|78.5|76.3|78.05|75.85|0
1628513700000|2021-08-09 12:55:00|78.37|76.17|78.31|76.11|78.42|76.22|78.26|76.06|0
1628514000000|2021-08-09 13:00:00|78.26|76.06|78.1|75.9|78.26|76.06|77.99|75.79|0
1628514300000|2021-08-09 13:05:00|78.09|75.89|78.09|75.89|78.28|76.08|78.04|75.84|0
1628514600000|2021-08-09 13:10:00|78.12|75.92|78.09|75.89|78.25|76.05|78.09|75.89|0
1628514900000|2021-08-09 13:15:00|78.04|75.84|77.82|75.62|78.04|75.84|77.82|75.62|0
1628515200000|2021-08-09 13:20:00|77.88|75.68|77.82|75.62|77.93|75.73|77.82|75.62|0
1628515500000|2021-08-09 13:25:00|77.77|75.57|77.5|75.3|77.77|75.57|77.5|75.3|0
1628515800000|2021-08-09 13:30:00|77.45|75.25|78.51|76.31|78.51|76.31|76.82|74.62|0
1628516100000|2021-08-09 13:35:00|78.56|76.36|79.52|77.32|79.9|77.7|78.56|76.36|0
1628516400000|2021-08-09 13:40:00|79.68|77.48|78.72|76.52|79.71|77.51|78.72|76.52|0
1628516700000|2021-08-09 13:45:00|78.77|76.57|78.5|76.3|78.88|76.68|78.02|75.82|0
1628517000000|2021-08-09 13:50:00|78.39|76.19|78.98|76.78|78.98|76.78|78.23|76.03|0
1628517300000|2021-08-09 13:55:00|78.93|76.73|78.98|76.78|79.14|76.94|78.6|76.4|0
1628517600000|2021-08-09 14:00:00|79.03|76.83|79.11|76.91|79.14|76.94|78.76|76.56|0
1628517900000|2021-08-09 14:05:00|79.13|76.93|79.19|76.99|79.24|77.04|78.65|76.45|0
1628518200000|2021-08-09 14:10:00|79.16|76.96|79.4|77.2|79.51|77.31|78.76|76.56|0
1628518500000|2021-08-09 14:15:00|79.45|77.25|79.24|77.04|79.56|77.36|79.07|76.87|0
1628518800000|2021-08-09 14:20:00|79.18|76.98|80.81|78.61|80.92|78.72|78.91|76.71|0
1628519100000|2021-08-09 14:25:00|80.76|78.56|80.76|78.56|80.87|78.67|80.6|78.4|0
1628519400000|2021-08-09 14:30:00|80.7|78.5|80.86|78.66|80.86|78.66|80.48|78.28|0
1628519700000|2021-08-09 14:35:00|80.92|78.72|80.54|78.34|80.97|78.77|80.32|78.12|0
1628520000000|2021-08-09 14:40:00|80.59|78.39|80.21|78.01|80.59|78.39|80.1|77.9|0
1628520300000|2021-08-09 14:45:00|80.32|78.12|80.32|78.12|80.37|78.17|80.1|77.9|0
1628520600000|2021-08-09 14:50:00|80.37|78.17|80.31|78.11|80.48|78.28|79.72|77.52|0
1628520900000|2021-08-09 14:55:00|80.21|78.01|80.63|78.43|80.91|78.71|80.15|77.95|0
1628521200000|2021-08-09 15:00:00|80.69|78.49|80.74|78.54|80.8|78.6|80.47|78.27|0
1628521500000|2021-08-09 15:05:00|80.69|78.49|80.6|78.4|80.85|78.65|80.41|78.21|0
1628521800000|2021-08-09 15:10:00|80.58|78.38|80.57|78.37|80.74|78.54|80.47|78.27|0
1628522100000|2021-08-09 15:15:00|80.63|78.43|80.3|78.1|80.73|78.53|80.25|78.05|0
1628522400000|2021-08-09 15:20:00|80.36|78.16|80.62|78.42|80.68|78.48|80.19|77.99|0
1628522700000|2021-08-09 15:25:00|80.57|78.37|80.35|78.15|80.7|78.5|80.24|78.04|0
1628523000000|2021-08-09 15:30:00|80.63|78.43|80.52|78.32|80.76|78.56|79.86|77.66|0
1628523300000|2021-08-09 15:35:00|80.57|78.37|80.52|78.32|80.62|78.42|80.3|78.1|0
1628523600000|2021-08-09 15:40:00|80.57|78.37|80.41|78.21|80.57|78.37|80.35|78.15|0
1628523900000|2021-08-09 15:45:00|80.35|78.15|80.19|77.99|80.46|78.26|80.14|77.94|0
1628524200000|2021-08-09 15:50:00|80.24|78.04|79.97|77.77|80.24|78.04|79.92|77.72|0
1628524500000|2021-08-09 15:55:00|79.92|77.72|79.81|77.61|80.03|77.83|79.81|77.61|0
1628524800000|2021-08-09 16:00:00|79.86|77.66|80.24|78.04|80.24|78.04|79.81|77.61|0
1628525100000|2021-08-09 16:05:00|80.18|77.98|80.13|77.93|80.18|77.98|79.97|77.77|0
1628525400000|2021-08-09 16:10:00|80.1|77.9|80.07|77.87|80.13|77.93|80.02|77.82|0
1628525700000|2021-08-09 16:15:00|80.1|77.9|80.12|77.92|80.18|77.98|80.02|77.82|0
1628526000000|2021-08-09 16:20:00|80.18|77.98|80.39|78.19|80.39|78.19|80.07|77.87|0
1628526300000|2021-08-09 16:25:00|80.44|78.24|80.39|78.19|80.44|78.24|80.28|78.08|0
1628526600000|2021-08-09 16:30:00|80.33|78.13|80.22|78.02|80.39|78.19|80.12|77.92|0
1628526900000|2021-08-09 16:35:00|80.17|77.97|80.17|77.97|80.33|78.13|80.17|77.97|0
1628527200000|2021-08-09 16:40:00|80.11|77.91|80.32|78.12|80.43|78.23|80.11|77.91|0
1628527500000|2021-08-09 16:45:00|80.27|78.07|80.22|78.02|80.27|78.07|80.11|77.91|0
1628527800000|2021-08-09 16:50:00|80.16|77.96|80.11|77.91|80.16|77.96|80.05|77.85|0
1628528100000|2021-08-09 16:55:00|80.05|77.85|80.16|77.96|80.27|78.07|80.05|77.85|0
1628528400000|2021-08-09 17:00:00|80.1|77.9|80.1|77.9|80.16|77.96|79.97|77.77|0
1628528700000|2021-08-09 17:05:00|80.15|77.95|80.04|77.84|80.15|77.95|79.99|77.79|0
1628529000000|2021-08-09 17:10:00|80.1|77.9|79.99|77.79|80.1|77.9|79.94|77.74|0
1628529300000|2021-08-09 17:15:00|79.94|77.74|80.2|78|80.2|78|79.88|77.68|0
1628529600000|2021-08-09 17:20:00|80.15|77.95|79.98|77.78|80.25|78.05|79.98|77.78|0
1628529900000|2021-08-09 17:25:00|80.04|77.84|80.2|78|80.2|78|80.04|77.84|0
1628530200000|2021-08-09 17:30:00|80.25|78.05|80.3|78.1|80.36|78.16|80.19|77.99|0
1628530500000|2021-08-09 17:35:00|80.35|78.15|80.08|77.88|80.35|78.15|80.03|77.83|0
1628530800000|2021-08-09 17:40:00|80.03|77.83|80.08|77.88|80.16|77.96|79.98|77.78|0
1628531100000|2021-08-09 17:45:00|80.03|77.83|80.08|77.88|80.14|77.94|80.03|77.83|0
1628531400000|2021-08-09 17:50:00|80.13|77.93|80.02|77.82|80.13|77.93|80.02|77.82|0
1628531700000|2021-08-09 17:55:00|79.97|77.77|79.97|77.77|80.02|77.82|79.81|77.61|0
1628532000000|2021-08-09 18:00:00|79.91|77.71|79.8|77.6|79.97|77.77|79.8|77.6|0
1628532300000|2021-08-09 18:05:00|79.75|77.55|78.71|76.51|80.24|78.04|78.71|76.51|0
1628532600000|2021-08-09 18:10:00|78.66|76.46|78.6|76.4|78.71|76.51|78.5|76.3|0
1628532900000|2021-08-09 18:15:00|78.66|76.46|78.49|76.29|78.66|76.46|78.49|76.29|0
1628533200000|2021-08-09 18:20:00|78.47|76.27|78.44|76.24|78.55|76.35|78.44|76.24|0
1628533500000|2021-08-09 18:25:00|78.39|76.19|78.07|75.87|78.44|76.24|78.07|75.87|0
1628533800000|2021-08-09 18:30:00|78.01|75.81|77.8|75.6|78.01|75.81|77.8|75.6|0
1628534100000|2021-08-09 18:35:00|77.85|75.65|77.85|75.65|77.91|75.71|77.75|75.55|0
1628534400000|2021-08-09 18:40:00|77.9|75.7|78.27|76.07|78.38|76.18|77.9|75.7|0
1628534700000|2021-08-09 18:45:00|78.32|76.12|78.22|76.02|78.38|76.18|78.16|75.96|0
1628535000000|2021-08-09 18:50:00|78.27|76.07|78.27|76.07|78.43|76.23|78.27|76.07|0
1628535300000|2021-08-09 18:55:00|78.29|76.09|78.32|76.12|78.37|76.17|78.21|76.01|0
1628535600000|2021-08-09 19:00:00|78.37|76.17|78.37|76.17|78.42|76.22|78.21|76.01|0
1628535900000|2021-08-09 19:05:00|78.42|76.22|78.42|76.22|78.53|76.33|78.37|76.17|0
1628536200000|2021-08-09 19:10:00|78.36|76.16|78.36|76.16|78.58|76.38|78.36|76.16|0
1628536500000|2021-08-09 19:15:00|78.39|76.19|78.47|76.27|78.52|76.32|78.26|76.06|0
1628536800000|2021-08-09 19:20:00|78.41|76.21|78.84|76.64|78.89|76.69|78.41|76.21|0
1628537100000|2021-08-09 19:25:00|78.89|76.69|78.67|76.47|78.94|76.74|78.62|76.42|0
1628537400000|2021-08-09 19:30:00|78.62|76.42|78.3|76.1|78.67|76.47|78.3|76.1|0
1628537700000|2021-08-09 19:35:00|78.35|76.15|78.03|75.83|78.35|76.15|77.98|75.78|0
1628538000000|2021-08-09 19:40:00|78.09|75.89|78.61|76.41|78.67|76.47|78.09|75.89|0
1628538300000|2021-08-09 19:45:00|78.72|76.52|79.09|76.89|79.09|76.89|78.67|76.47|0
1628538600000|2021-08-09 19:50:00|78.88|76.68|79.25|77.05|79.36|77.16|78.88|76.68|0
1628538900000|2021-08-09 19:55:00|79.3|77.1|79.03|76.83|79.3|77.1|78.82|76.62|0
1628539200000|2021-08-09 20:00:00|78.93|76.73|78.5|76.3|78.93|76.73|78.5|76.3|0
1628539500000|2021-08-09 20:05:00|78.45|76.25|78.39|76.19|78.45|76.25|78.29|76.09|0
1628539800000|2021-08-09 20:10:00|78.55|76.35|78.81|76.61|78.87|76.67|78.5|76.3|0
1628540100000|2021-08-09 20:15:00|79.01|76.41|79.06|76.46|79.07|76.47|79.01|76.41|0
1628540400000|2021-08-09 20:20:00|79.01|76.41|78.95|76.35|79.01|76.41|78.9|76.3|0
1628540700000|2021-08-09 20:25:00|78.9|76.3|78.95|76.35|78.95|76.35|78.88|76.28|0
1628541000000|2021-08-09 20:30:00|79.01|76.41|79.16|76.56|79.27|76.67|79.01|76.41|0
1628541300000|2021-08-09 20:35:00|79.11|76.51|79|76.4|79.11|76.51|79|76.4|0
1628541600000|2021-08-09 20:40:00|78.95|76.35|79.05|76.45|79.05|76.45|78.89|76.29|0
1628541900000|2021-08-09 20:45:00|79|76.4|79.05|76.45|79.05|76.45|78.97|76.37|0
1628542200000|2021-08-09 20:50:00|79|76.4|78.99|76.39|79|76.4|78.89|76.29|0
1628542500000|2021-08-09 20:55:00|78.94|76.34|78.77|76.17|78.94|76.34|78.67|76.07|0
1628542800000|2021-08-09 21:00:00|78.79|76.19|78.55|75.95|78.82|76.22|78.55|75.95|0
1628543100000|2021-08-09 21:05:00|78.54|75.94|78.54|75.94|78.55|75.95|78.5|75.9|0
1628543400000|2021-08-09 21:10:00|78.55|75.95|78.59|75.99|78.61|76.01|78.55|75.95|0
1628543700000|2021-08-09 21:15:00|78.61|76.01|78.57|75.97|78.61|76.01|78.57|75.97|0
1628544000000|2021-08-09 21:20:00|78.58|75.98|78.6|76|78.62|76.02|78.57|75.97|0
1628544300000|2021-08-09 21:25:00|78.61|76.01|78.61|76.01|78.61|76.01|78.6|76|0
1628544900000|2021-08-09 21:35:00|78.6|76|78.61|76.01|78.61|76.01|78.6|76|0
1628545200000|2021-08-09 21:40:00|78.62|76.02|78.62|76.02|78.63|76.03|78.62|76.02|0
1628545500000|2021-08-09 21:45:00|78.61|76.01|78.62|76.02|78.63|76.03|78.61|76.01|0
1628545800000|2021-08-09 21:50:00|78.61|76.01|78.64|76.04|78.65|76.05|78.61|76.01|0
1628546100000|2021-08-09 21:55:00|78.63|76.03|78.67|76.07|78.67|76.07|78.62|76.02|0
1628546400000|2021-08-09 22:00:00|78.78|76.18|78.7|76.1|78.78|76.18|78.54|75.94|0
1628546700000|2021-08-09 22:05:00|78.69|76.09|78.64|76.04|78.69|76.09|78.64|76.04|0
1628547000000|2021-08-09 22:10:00|78.69|76.09|78.69|76.09|78.69|76.09|78.64|76.04|0
1628547300000|2021-08-09 22:15:00|78.74|76.14|78.79|76.19|78.85|76.25|78.74|76.14|0
1628547600000|2021-08-09 22:20:00|78.77|76.17|79.01|76.41|79.01|76.41|78.77|76.17|0
1628547900000|2021-08-09 22:25:00|78.95|76.35|79.16|76.56|79.22|76.62|78.95|76.35|0
1628548200000|2021-08-09 22:30:00|79.14|76.54|79|76.4|79.16|76.56|78.95|76.35|0
1628548500000|2021-08-09 22:35:00|78.97|76.37|79.26|76.66|79.26|76.66|78.97|76.37|0
1628548800000|2021-08-09 22:40:00|79.21|76.61|79.21|76.61|79.26|76.66|79.16|76.56|0
1628549100000|2021-08-09 22:45:00|79.29|76.69|79.05|76.45|79.29|76.69|79.05|76.45|0
1628549400000|2021-08-09 22:50:00|79.07|76.47|79.15|76.55|79.15|76.55|79.05|76.45|0
1628549700000|2021-08-09 22:55:00|79.13|76.53|79.15|76.55|79.15|76.55|79.1|76.5|0
1628550000000|2021-08-09 23:00:00|79.2|76.6|79.2|76.6|79.26|76.66|79.15|76.55|0
1628550300000|2021-08-09 23:05:00|79.15|76.55|79.14|76.54|79.2|76.6|79.14|76.54|0
1628550600000|2021-08-09 23:10:00|79.2|76.6|79.2|76.6|79.2|76.6|79.14|76.54|0
1628550900000|2021-08-09 23:15:00|79.19|76.59|79.19|76.59|79.19|76.59|79.14|76.54|0
1628551200000|2021-08-09 23:20:00|79.25|76.65|79.24|76.64|79.3|76.7|79.19|76.59|0
1628551500000|2021-08-09 23:25:00|79.3|76.7|79.24|76.64|79.35|76.75|79.24|76.64|0
1628551800000|2021-08-09 23:30:00|79.29|76.69|79.51|76.91|79.51|76.91|79.29|76.69|0
1628552100000|2021-08-09 23:35:00|79.56|76.96|79.45|76.85|79.64|77.04|79.45|76.85|0
1628552400000|2021-08-09 23:40:00|79.48|76.88|79.29|76.69|79.5|76.9|79.29|76.69|0
1628552700000|2021-08-09 23:45:00|79.34|76.74|79.18|76.58|79.5|76.9|79.07|76.47|0
1628553000000|2021-08-09 23:50:00|79.13|76.53|79.18|76.58|79.18|76.58|79.13|76.53|0
1628553300000|2021-08-09 23:55:00|79.12|76.52|79.15|76.55|79.15|76.55|79.07|76.47|0
1628553600000|2021-08-10 00:00:00|79.17|76.57|79.07|76.47|79.17|76.57|79.01|76.41|0
1628553900000|2021-08-10 00:05:00|79.06|76.46|79.17|76.57|79.17|76.57|79.01|76.41|0
1628554200000|2021-08-10 00:10:00|79.12|76.52|79.06|76.46|79.12|76.52|79.01|76.41|0
1628554500000|2021-08-10 00:15:00|79.01|76.41|78.9|76.3|79.06|76.46|78.79|76.19|0
1628554800000|2021-08-10 00:20:00|78.95|76.35|79.06|76.46|79.06|76.46|78.9|76.3|0
1628555100000|2021-08-10 00:25:00|79|76.4|79.11|76.51|79.16|76.56|79|76.4|0
1628555400000|2021-08-10 00:30:00|79.16|76.56|79.08|76.48|79.16|76.56|79|76.4|0
1628555700000|2021-08-10 00:35:00|79.05|76.45|79.05|76.45|79.16|76.56|79.05|76.45|0
1628556000000|2021-08-10 00:40:00|79|76.4|78.67|76.07|79|76.4|78.67|76.07|0
1628556300000|2021-08-10 00:45:00|78.7|76.1|78.62|76.02|78.78|76.18|78.62|76.02|0
1628556600000|2021-08-10 00:50:00|78.67|76.07|78.72|76.12|78.75|76.15|78.57|75.97|0
1628556900000|2021-08-10 00:55:00|78.67|76.07|78.56|75.96|78.72|76.12|78.56|75.96|0
1628557200000|2021-08-10 01:00:00|78.61|76.01|78.77|76.17|78.77|76.17|78.56|75.96|0
1628557500000|2021-08-10 01:05:00|78.72|76.12|78.77|76.17|78.77|76.17|78.66|76.06|0
1628557800000|2021-08-10 01:10:00|78.82|76.22|78.77|76.17|78.82|76.22|78.77|76.17|0
1628558100000|2021-08-10 01:15:00|78.71|76.11|78.82|76.22|78.87|76.27|78.66|76.06|0
1628558400000|2021-08-10 01:20:00|78.84|76.24|78.87|76.27|78.87|76.27|78.66|76.06|0
1628558700000|2021-08-10 01:25:00|78.84|76.24|79.03|76.43|79.08|76.48|78.84|76.24|0
1628559000000|2021-08-10 01:30:00|79.08|76.48|79.13|76.53|79.13|76.53|78.97|76.37|0
1628559300000|2021-08-10 01:35:00|79.1|76.5|79.13|76.53|79.13|76.53|79.05|76.45|0
1628559600000|2021-08-10 01:40:00|79.07|76.47|79.12|76.52|79.13|76.53|79.02|76.42|0
1628559900000|2021-08-10 01:45:00|79.39|76.79|79.79|77.19|79.82|77.22|79.39|76.79|0
1628560200000|2021-08-10 01:50:00|79.82|77.22|80.41|77.81|80.57|77.97|79.76|77.16|0
1628560500000|2021-08-10 01:55:00|80.44|77.84|80.68|78.08|80.79|78.19|80.41|77.81|0
1628560800000|2021-08-10 02:00:00|80.73|78.13|80.73|78.13|80.92|78.32|80.68|78.08|0
1628561100000|2021-08-10 02:05:00|80.76|78.16|80.67|78.07|80.84|78.24|80.57|77.97|0
1628561400000|2021-08-10 02:10:00|80.73|78.13|80.67|78.07|80.73|78.13|80.56|77.96|0
1628561700000|2021-08-10 02:15:00|80.62|78.02|80.56|77.96|80.72|78.12|80.51|77.91|0
1628562000000|2021-08-10 02:20:00|80.51|77.91|80.67|78.07|80.72|78.12|80.5|77.9|0
1628562300000|2021-08-10 02:25:00|80.61|78.01|80.5|77.9|80.67|78.07|80.39|77.79|0
1628562600000|2021-08-10 02:30:00|80.45|77.85|80.55|77.95|80.58|77.98|80.45|77.85|0
1628562900000|2021-08-10 02:35:00|80.61|78.01|80.5|77.9|80.66|78.06|80.44|77.84|0
1628563200000|2021-08-10 02:40:00|80.47|77.87|80.49|77.89|80.52|77.92|80.39|77.79|0
1628563500000|2021-08-10 02:45:00|80.44|77.84|80.38|77.78|80.49|77.89|80.33|77.73|0
1628563800000|2021-08-10 02:50:00|80.28|77.68|80.11|77.51|80.28|77.68|80.11|77.51|0
1628564100000|2021-08-10 02:55:00|80.16|77.56|80.27|77.67|80.32|77.72|80.11|77.51|0
1628564400000|2021-08-10 03:00:00|80.22|77.62|80.32|77.72|80.38|77.78|80.22|77.62|0
1628564700000|2021-08-10 03:05:00|80.3|77.7|80.37|77.77|80.38|77.78|80.27|77.67|0
1628565000000|2021-08-10 03:10:00|80.32|77.72|80.48|77.88|80.54|77.94|80.32|77.72|0
1628565300000|2021-08-10 03:15:00|80.43|77.83|80.48|77.88|80.53|77.93|80.42|77.82|0
1628565600000|2021-08-10 03:20:00|80.51|77.91|80.58|77.98|80.58|77.98|80.42|77.82|0
1628565900000|2021-08-10 03:25:00|80.56|77.96|80.31|77.71|80.56|77.96|80.31|77.71|0
1628566200000|2021-08-10 03:30:00|80.36|77.76|80.47|77.87|80.52|77.92|80.31|77.71|0
1628566500000|2021-08-10 03:35:00|80.5|77.9|80.52|77.92|80.58|77.98|80.47|77.87|0
1628566800000|2021-08-10 03:40:00|80.55|77.95|80.47|77.87|80.63|78.03|80.47|77.87|0
1628567100000|2021-08-10 03:45:00|80.52|77.92|80.57|77.97|80.57|77.97|80.46|77.86|0
1628567400000|2021-08-10 03:50:00|80.52|77.92|80.46|77.86|80.57|77.97|80.46|77.86|0
1628567700000|2021-08-10 03:55:00|80.51|77.91|80.46|77.86|80.51|77.91|80.41|77.81|0
1628568000000|2021-08-10 04:00:00|80.49|77.89|80.46|77.86|80.51|77.91|80.4|77.8|0
1628568300000|2021-08-10 04:05:00|80.51|77.91|80.4|77.8|80.51|77.91|80.4|77.8|0
1628568600000|2021-08-10 04:10:00|80.45|77.85|80.4|77.8|80.45|77.85|80.4|77.8|0
1628568900000|2021-08-10 04:15:00|80.45|77.85|80.31|77.71|80.51|77.91|80.26|77.66|0
1628569200000|2021-08-10 04:20:00|80.34|77.74|80.28|77.68|80.34|77.74|80.23|77.63|0
1628569500000|2021-08-10 04:25:00|80.34|77.74|80.39|77.79|80.39|77.79|80.28|77.68|0
1628569800000|2021-08-10 04:30:00|80.34|77.74|80.31|77.71|80.34|77.74|80.28|77.68|0
1628570100000|2021-08-10 04:35:00|80.33|77.73|80.17|77.57|80.33|77.73|80.17|77.57|0
1628570400000|2021-08-10 04:40:00|80.14|77.54|80.17|77.57|80.22|77.62|80.06|77.46|0
1628570700000|2021-08-10 04:45:00|80.11|77.51|80.16|77.56|80.17|77.57|80.11|77.51|0
1628571000000|2021-08-10 04:50:00|80.14|77.54|80|77.4|80.14|77.54|79.95|77.35|0
1628571300000|2021-08-10 04:55:00|79.95|77.35|80|77.4|80|77.4|79.94|77.34|0
1628571600000|2021-08-10 05:00:00|80.03|77.43|80.05|77.45|80.1|77.5|79.89|77.29|0
1628571900000|2021-08-10 05:05:00|80|77.4|79.99|77.39|80.1|77.5|79.94|77.34|0
1628572200000|2021-08-10 05:10:00|80.02|77.42|79.99|77.39|80.1|77.5|79.99|77.39|0
1628572500000|2021-08-10 05:15:00|80.04|77.44|80.04|77.44|80.1|77.5|79.99|77.39|0
1628572800000|2021-08-10 05:20:00|79.99|77.39|80.04|77.44|80.1|77.5|79.96|77.36|0
1628573100000|2021-08-10 05:25:00|79.99|77.39|79.93|77.33|80.07|77.47|79.88|77.28|0
1628573400000|2021-08-10 05:30:00|79.88|77.28|79.93|77.33|79.93|77.33|79.82|77.22|0
1628573700000|2021-08-10 05:35:00|79.87|77.27|79.79|77.19|79.93|77.33|79.71|77.11|0
1628574000000|2021-08-10 05:40:00|79.76|77.16|79.49|76.89|79.82|77.22|79.44|76.84|0
1628574300000|2021-08-10 05:45:00|79.44|76.84|79.57|76.97|79.65|77.05|79.44|76.84|0
1628574600000|2021-08-10 05:50:00|79.6|77|79.76|77.16|79.81|77.21|79.6|77|0
1628574900000|2021-08-10 05:55:00|79.79|77.19|79.81|77.21|79.81|77.21|79.76|77.16|0
1628575200000|2021-08-10 06:00:00|79.92|77.32|79.86|77.26|80.08|77.48|79.81|77.21|0
1628575500000|2021-08-10 06:05:00|79.89|77.29|79.91|77.31|80.02|77.42|79.86|77.26|0
1628575800000|2021-08-10 06:10:00|79.94|77.34|79.91|77.31|80.02|77.42|79.86|77.26|0
1628576100000|2021-08-10 06:15:00|79.86|77.26|79.85|77.25|79.91|77.31|79.69|77.09|0
1628576400000|2021-08-10 06:20:00|79.91|77.31|79.9|77.3|79.91|77.31|79.8|77.2|0
1628576700000|2021-08-10 06:25:00|79.85|77.25|79.85|77.25|79.9|77.3|79.85|77.25|0
1628577000000|2021-08-10 06:30:00|79.79|77.19|79.58|76.98|79.85|77.25|79.58|76.98|0
1628577300000|2021-08-10 06:35:00|79.63|77.03|79.58|76.98|79.63|77.03|79.58|76.98|0
1628577600000|2021-08-10 06:40:00|79.57|76.97|79.52|76.92|79.63|77.03|79.47|76.87|0
1628577900000|2021-08-10 06:45:00|79.47|76.87|79.62|77.02|79.68|77.08|79.47|76.87|0
1628578200000|2021-08-10 06:50:00|79.57|76.97|79.57|76.97|79.73|77.13|79.51|76.91|0
1628578500000|2021-08-10 06:55:00|79.62|77.02|79.62|77.02|79.67|77.07|79.57|76.97|0
1628578800000|2021-08-10 07:00:00|79.73|77.13|79.4|76.8|80.05|77.45|79.01|76.41|0
1628579100000|2021-08-10 07:05:00|79.31|77.11|79.25|77.05|79.31|77.11|79.09|76.89|0
1628579400000|2021-08-10 07:10:00|79.2|77|79.31|77.11|79.31|77.11|79.09|76.89|0
1628579700000|2021-08-10 07:15:00|79.25|77.05|78.98|76.78|79.36|77.16|78.98|76.78|0
1628580000000|2021-08-10 07:20:00|79.04|76.84|78.71|76.51|79.04|76.84|78.5|76.3|0
1628580300000|2021-08-10 07:25:00|78.77|76.57|78.71|76.51|78.82|76.62|78.61|76.41|0
1628580600000|2021-08-10 07:30:00|78.66|76.46|78.71|76.51|78.76|76.56|78.55|76.35|0
1628580900000|2021-08-10 07:35:00|78.66|76.46|78.81|76.61|78.87|76.67|78.65|76.45|0
1628581200000|2021-08-10 07:40:00|78.79|76.59|78.76|76.56|78.81|76.61|78.65|76.45|0
1628581500000|2021-08-10 07:45:00|78.7|76.5|78.81|76.61|78.81|76.61|78.7|76.5|0
1628581800000|2021-08-10 07:50:00|78.86|76.66|78.91|76.71|78.97|76.77|78.81|76.61|0
1628582100000|2021-08-10 07:55:00|78.97|76.77|78.86|76.66|78.97|76.77|78.75|76.55|0
1628582400000|2021-08-10 08:00:00|78.8|76.6|78.64|76.44|79.02|76.82|78.59|76.39|0
1628582700000|2021-08-10 08:05:00|78.62|76.42|78.85|76.65|79.07|76.87|78.62|76.42|0
1628583000000|2021-08-10 08:10:00|78.88|76.68|79.12|76.92|79.12|76.92|78.74|76.54|0
1628583300000|2021-08-10 08:15:00|79.17|76.97|79.11|76.91|79.22|77.02|79.06|76.86|0
1628583600000|2021-08-10 08:20:00|79.06|76.86|79.06|76.86|79.22|77.02|79.01|76.81|0
1628583900000|2021-08-10 08:25:00|79|76.8|79|76.8|79.11|76.91|79|76.8|0
1628584200000|2021-08-10 08:30:00|78.95|76.75|79.11|76.91|79.16|76.96|78.84|76.64|0
1628584500000|2021-08-10 08:35:00|79.16|76.96|79.16|76.96|79.16|76.96|79.05|76.85|0
1628584800000|2021-08-10 08:40:00|79.21|77.01|79|76.8|79.21|77.01|79|76.8|0
1628585100000|2021-08-10 08:45:00|79.05|76.85|79.1|76.9|79.13|76.93|78.94|76.74|0
1628585400000|2021-08-10 08:50:00|79.05|76.85|78.99|76.79|79.1|76.9|78.99|76.79|0
1628585700000|2021-08-10 08:55:00|78.94|76.74|78.83|76.63|78.94|76.74|78.83|76.63|0
1628586000000|2021-08-10 09:00:00|78.88|76.68|78.93|76.73|79.04|76.84|78.88|76.68|0
1628586300000|2021-08-10 09:05:00|78.88|76.68|79.09|76.89|79.14|76.94|78.8|76.6|0
1628586600000|2021-08-10 09:10:00|79.04|76.84|78.87|76.67|79.14|76.94|78.87|76.67|0
1628586900000|2021-08-10 09:15:00|78.93|76.73|78.98|76.78|79.03|76.83|78.87|76.67|0
1628587200000|2021-08-10 09:20:00|79.03|76.83|78.98|76.78|79.09|76.89|78.93|76.73|0
1628587500000|2021-08-10 09:25:00|78.92|76.72|78.92|76.72|79.03|76.83|78.87|76.67|0
1628587800000|2021-08-10 09:30:00|78.87|76.67|78.92|76.72|78.97|76.77|78.76|76.56|0
1628588100000|2021-08-10 09:35:00|78.97|76.77|78.92|76.72|79.03|76.83|78.92|76.72|0
1628588400000|2021-08-10 09:40:00|78.86|76.66|78.91|76.71|79.02|76.82|78.84|76.64|0
1628588700000|2021-08-10 09:45:00|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1628589000000|2021-08-10 09:50:00|78.86|76.66|78.86|76.66|78.91|76.71|78.86|76.66|0
1628589300000|2021-08-10 09:55:00|78.83|76.63|79.01|76.81|79.01|76.81|78.83|76.63|0
1628589600000|2021-08-10 10:00:00|78.96|76.76|79.17|76.97|79.23|77.03|78.85|76.65|0
1628589900000|2021-08-10 10:05:00|79.23|77.03|79.06|76.86|79.23|77.03|79.06|76.86|0
1628590200000|2021-08-10 10:10:00|79.01|76.81|79.01|76.81|79.06|76.86|78.96|76.76|0
1628590500000|2021-08-10 10:15:00|79.06|76.86|78.95|76.75|79.11|76.91|78.95|76.75|0
1628590800000|2021-08-10 10:20:00|79|76.8|78.95|76.75|79.06|76.86|78.95|76.75|0
1628591100000|2021-08-10 10:25:00|78.92|76.72|78.95|76.75|79.11|76.91|78.89|76.69|0
1628591400000|2021-08-10 10:30:00|78.89|76.69|78.94|76.74|79.05|76.85|78.89|76.69|0
1628591700000|2021-08-10 10:35:00|78.89|76.69|78.78|76.58|78.89|76.69|78.73|76.53|0
1628592000000|2021-08-10 10:40:00|78.83|76.63|78.94|76.74|78.94|76.74|78.78|76.58|0
1628592300000|2021-08-10 10:45:00|78.89|76.69|78.88|76.68|78.89|76.69|78.83|76.63|0
1628592600000|2021-08-10 10:50:00|78.94|76.74|78.83|76.63|78.94|76.74|78.78|76.58|0
1628592900000|2021-08-10 10:55:00|78.77|76.57|78.99|76.79|78.99|76.79|78.77|76.57|0
1628593200000|2021-08-10 11:00:00|78.93|76.73|78.66|76.46|79.04|76.84|78.61|76.41|0
1628593500000|2021-08-10 11:05:00|78.61|76.41|78.82|76.62|78.88|76.68|78.61|76.41|0
1628593800000|2021-08-10 11:10:00|78.8|76.6|78.66|76.46|78.82|76.62|78.61|76.41|0
1628594100000|2021-08-10 11:15:00|78.61|76.41|78.6|76.4|78.76|76.56|78.6|76.4|0
1628594400000|2021-08-10 11:20:00|78.55|76.35|78.65|76.45|78.71|76.51|78.55|76.35|0
1628594700000|2021-08-10 11:25:00|78.71|76.51|78.71|76.51|78.87|76.67|78.65|76.45|0
1628595000000|2021-08-10 11:30:00|78.76|76.56|78.7|76.5|78.81|76.61|78.7|76.5|0
1628595300000|2021-08-10 11:35:00|78.65|76.45|78.7|76.5|78.7|76.5|78.65|76.45|0
1628595600000|2021-08-10 11:40:00|78.75|76.55|78.8|76.6|78.86|76.66|78.75|76.55|0
1628595900000|2021-08-10 11:45:00|78.86|76.66|78.7|76.5|78.86|76.66|78.7|76.5|0
1628596200000|2021-08-10 11:50:00|78.75|76.55|78.59|76.39|78.75|76.55|78.53|76.33|0
1628596500000|2021-08-10 11:55:00|78.64|76.44|78.69|76.49|78.69|76.49|78.59|76.39|0
1628596800000|2021-08-10 12:00:00|78.64|76.44|78.69|76.49|78.74|76.54|78.58|76.38|0
1628597100000|2021-08-10 12:05:00|78.64|76.44|78.58|76.38|78.74|76.54|78.58|76.38|0
1628597400000|2021-08-10 12:10:00|78.61|76.41|78.68|76.48|78.79|76.59|78.58|76.38|0
1628597700000|2021-08-10 12:15:00|78.74|76.54|78.63|76.43|78.79|76.59|78.63|76.43|0
1628598000000|2021-08-10 12:20:00|78.58|76.38|78.73|76.53|78.73|76.53|78.52|76.32|0
1628598300000|2021-08-10 12:25:00|78.68|76.48|78.57|76.37|78.68|76.48|78.57|76.37|0
1628598600000|2021-08-10 12:30:00|78.52|76.32|78.52|76.32|78.57|76.37|78.46|76.26|0
1628598900000|2021-08-10 12:35:00|78.57|76.37|78.46|76.26|78.57|76.37|78.46|76.26|0
1628599200000|2021-08-10 12:40:00|78.41|76.21|78.51|76.31|78.56|76.36|78.41|76.21|0
1628599500000|2021-08-10 12:45:00|78.46|76.26|78.51|76.31|78.51|76.31|78.4|76.2|0
1628599800000|2021-08-10 12:50:00|78.54|76.34|78.56|76.36|78.56|76.36|78.45|76.25|0
1628600100000|2021-08-10 12:55:00|78.51|76.31|78.5|76.3|78.56|76.36|78.5|76.3|0
1628600400000|2021-08-10 13:00:00|78.45|76.25|78.18|75.98|78.45|76.25|78.18|75.98|0
1628600700000|2021-08-10 13:05:00|78.24|76.04|78.29|76.09|78.39|76.19|78.18|75.98|0
1628601000000|2021-08-10 13:10:00|78.23|76.03|78.13|75.93|78.23|76.03|78.02|75.82|0
1628601300000|2021-08-10 13:15:00|78.07|75.87|78.23|76.03|78.23|76.03|78.07|75.87|0
1628601600000|2021-08-10 13:20:00|78.18|75.98|78.23|76.03|78.23|76.03|78.12|75.92|0
1628601900000|2021-08-10 13:25:00|78.17|75.97|77.75|75.55|78.17|75.97|77.75|75.55|0
1628602200000|2021-08-10 13:30:00|77.8|75.6|78.33|76.13|78.59|76.39|77.75|75.55|0
1628602500000|2021-08-10 13:35:00|78.27|76.07|78.17|75.97|78.54|76.34|77.96|75.76|0
1628602800000|2021-08-10 13:40:00|78.11|75.91|77.64|75.44|78.22|76.02|77.64|75.44|0
1628603100000|2021-08-10 13:45:00|77.58|75.38|77.79|75.59|77.9|75.7|77.43|75.23|0
1628603400000|2021-08-10 13:50:00|77.74|75.54|77.63|75.43|77.79|75.59|77.47|75.27|0
1628603700000|2021-08-10 13:55:00|77.58|75.38|76.95|74.75|78.36|76.16|76.63|74.43|0
1628604000000|2021-08-10 14:00:00|76.89|74.69|76.74|74.54|76.89|74.69|76.48|74.28|0
1628604300000|2021-08-10 14:05:00|76.68|74.48|76.52|74.32|77|74.8|76.42|74.22|0
1628604600000|2021-08-10 14:10:00|76.58|74.38|76|73.8|76.58|74.38|75.95|73.75|0
1628604900000|2021-08-10 14:15:00|76.05|73.85|76.21|74.01|76.26|74.06|75.74|73.54|0
1628605200000|2021-08-10 14:20:00|76.26|74.06|75.95|73.75|76.26|74.06|75.89|73.69|0
1628605500000|2021-08-10 14:25:00|75.89|73.69|76.46|74.26|76.51|74.31|75.84|73.64|0
1628605800000|2021-08-10 14:30:00|76.41|74.21|77.46|75.26|78.04|75.84|76.41|74.21|0
1628606100000|2021-08-10 14:35:00|77.51|75.31|77.4|75.2|77.77|75.57|77.19|74.99|0
1628606400000|2021-08-10 14:40:00|77.35|75.15|78.56|76.36|78.67|76.47|77.35|75.15|0
1628606700000|2021-08-10 14:45:00|78.62|76.42|77.82|75.62|78.62|76.42|77.66|75.46|0
1628607000000|2021-08-10 14:50:00|77.87|75.67|78.5|76.3|79.04|76.84|77.82|75.62|0
1628607300000|2021-08-10 14:55:00|78.45|76.25|78.08|75.88|78.72|76.52|78.08|75.88|0
1628607600000|2021-08-10 15:00:00|78.18|75.98|78.13|75.93|78.77|76.57|77.92|75.72|0
1628607900000|2021-08-10 15:05:00|78.08|75.88|78.5|76.3|78.55|76.35|77.92|75.72|0
1628608200000|2021-08-10 15:10:00|78.55|76.35|80.28|78.08|80.34|78.14|77.51|75.31|0
1628608500000|2021-08-10 15:15:00|80.34|78.14|80.12|77.92|80.5|78.3|79.91|77.71|0
1628608800000|2021-08-10 15:20:00|80.23|78.03|79.1|76.9|80.23|78.03|79.05|76.85|0
1628609100000|2021-08-10 15:25:00|79.16|76.96|78.56|76.36|79.81|77.61|78.46|76.26|0
1628609400000|2021-08-10 15:30:00|78.51|76.31|78.61|76.41|78.93|76.73|78.46|76.26|0
1628609700000|2021-08-10 15:35:00|78.67|76.47|78.35|76.15|78.67|76.47|78.35|76.15|0
1628610000000|2021-08-10 15:40:00|78.24|76.04|77.98|75.78|78.4|76.2|77.98|75.78|0
1628610300000|2021-08-10 15:45:00|78.03|75.83|77.76|75.56|78.03|75.83|77.66|75.46|0
1628610600000|2021-08-10 15:50:00|77.71|75.51|77.71|75.51|77.82|75.62|77.66|75.46|0
1628610900000|2021-08-10 15:55:00|77.76|75.56|77.6|75.4|77.76|75.56|77.6|75.4|0
1628611200000|2021-08-10 16:00:00|77.55|75.35|77.49|75.29|77.6|75.4|77.18|74.98|0
1628611500000|2021-08-10 16:05:00|77.55|75.35|77.65|75.45|77.65|75.45|77.39|75.19|0
1628611800000|2021-08-10 16:10:00|77.7|75.5|77.65|75.45|77.81|75.61|77.65|75.45|0
1628612100000|2021-08-10 16:15:00|77.59|75.39|77.33|75.13|77.65|75.45|77.23|75.03|0
1628612400000|2021-08-10 16:20:00|77.28|75.08|77.22|75.02|77.38|75.18|77.12|74.92|0
1628612700000|2021-08-10 16:25:00|77.17|74.97|77.59|75.39|77.59|75.39|77.07|74.87|0
1628613000000|2021-08-10 16:30:00|77.64|75.44|77.85|75.65|77.9|75.7|77.59|75.39|0
1628613300000|2021-08-10 16:35:00|77.8|75.6|77.79|75.59|77.8|75.6|77.58|75.38|0
1628613600000|2021-08-10 16:40:00|77.74|75.54|77.9|75.7|78|75.8|77.69|75.49|0
1628613900000|2021-08-10 16:45:00|77.84|75.64|77.95|75.75|78.16|75.96|77.79|75.59|0
1628614200000|2021-08-10 16:50:00|77.89|75.69|77.94|75.74|78|75.8|77.79|75.59|0
1628614500000|2021-08-10 16:55:00|77.97|75.77|77.89|75.69|78.05|75.85|77.84|75.64|0
1628614800000|2021-08-10 17:00:00|77.84|75.64|77.89|75.69|77.94|75.74|77.68|75.48|0
1628615100000|2021-08-10 17:05:00|77.83|75.63|77.94|75.74|77.99|75.79|77.78|75.58|0
1628615400000|2021-08-10 17:10:00|77.99|75.79|78.04|75.84|78.04|75.84|77.83|75.63|0
1628615700000|2021-08-10 17:15:00|78.09|75.89|77.77|75.57|78.09|75.89|77.67|75.47|0
1628616000000|2021-08-10 17:20:00|77.83|75.63|77.93|75.73|78.09|75.89|77.82|75.62|0
1628616300000|2021-08-10 17:25:00|77.98|75.78|77.93|75.73|78.19|75.99|77.82|75.62|0
1628616600000|2021-08-10 17:30:00|77.87|75.67|77.71|75.51|78.03|75.83|77.66|75.46|0
1628616900000|2021-08-10 17:35:00|77.77|75.57|77.82|75.62|77.87|75.67|77.71|75.51|0
1628617200000|2021-08-10 17:40:00|77.76|75.56|77.81|75.61|77.82|75.62|77.66|75.46|0
1628617500000|2021-08-10 17:45:00|77.92|75.72|78.23|76.03|78.66|76.46|77.92|75.72|0
1628617800000|2021-08-10 17:50:00|78.34|76.14|78.07|75.87|78.34|76.14|77.97|75.77|0
1628618100000|2021-08-10 17:55:00|78.13|75.93|77.7|75.5|78.13|75.93|77.7|75.5|0
1628618400000|2021-08-10 18:00:00|77.76|75.56|78.28|76.08|78.28|76.08|77.49|75.29|0
1628618700000|2021-08-10 18:05:00|78.23|76.03|78.44|76.24|78.49|76.29|78.17|75.97|0
1628619000000|2021-08-10 18:10:00|78.49|76.29|78.65|76.45|78.7|76.5|78.38|76.18|0
1628619300000|2021-08-10 18:15:00|78.59|76.39|78.3|76.1|78.86|76.66|78.27|76.07|0
1628619600000|2021-08-10 18:20:00|78.27|76.07|78.22|76.02|78.54|76.34|78.11|75.91|0
1628619900000|2021-08-10 18:25:00|78.27|76.07|78.06|75.86|78.27|76.07|78|75.8|0
1628620200000|2021-08-10 18:30:00|78|75.8|77.95|75.75|78.11|75.91|77.9|75.7|0
1628620500000|2021-08-10 18:35:00|77.9|75.7|77.89|75.69|78|75.8|77.79|75.59|0
1628620800000|2021-08-10 18:40:00|77.84|75.64|78|75.8|78.05|75.85|77.84|75.64|0
1628621100000|2021-08-10 18:45:00|77.94|75.74|77.84|75.64|78|75.8|77.78|75.58|0
1628621400000|2021-08-10 18:50:00|77.89|75.69|77.99|75.79|78.1|75.9|77.84|75.64|0
1628621700000|2021-08-10 18:55:00|78.1|75.9|77.88|75.68|78.15|75.95|77.88|75.68|0
1628622000000|2021-08-10 19:00:00|77.94|75.74|78.25|76.05|78.25|76.05|77.83|75.63|0
1628622300000|2021-08-10 19:05:00|78.3|76.1|78.3|76.1|78.46|76.26|78.2|76|0
1628622600000|2021-08-10 19:10:00|78.35|76.15|78.41|76.21|78.62|76.42|78.2|76|0
1628622900000|2021-08-10 19:15:00|78.46|76.26|78.46|76.26|78.62|76.42|78.25|76.05|0
1628623200000|2021-08-10 19:20:00|78.4|76.2|78.19|75.99|78.48|76.28|78.19|75.99|0
1628623500000|2021-08-10 19:25:00|78.24|76.04|78.24|76.04|78.35|76.15|78.24|76.04|0
1628623800000|2021-08-10 19:30:00|78.19|75.99|78.34|76.14|78.56|76.36|78.19|75.99|0
1628624100000|2021-08-10 19:35:00|78.29|76.09|78.71|76.51|78.76|76.56|78.18|75.98|0
1628624400000|2021-08-10 19:40:00|78.66|76.46|78.76|76.56|78.87|76.67|78.45|76.25|0
1628624700000|2021-08-10 19:45:00|78.71|76.51|78.97|76.77|79.08|76.88|78.66|76.46|0
1628625000000|2021-08-10 19:50:00|78.92|76.72|79.13|76.93|79.19|76.99|78.81|76.61|0
1628625300000|2021-08-10 19:55:00|79.18|76.98|78.38|76.18|79.18|76.98|78.28|76.08|0
1628625600000|2021-08-10 20:00:00|78.33|76.13|78.97|76.77|78.97|76.77|78.33|76.13|0
1628625900000|2021-08-10 20:05:00|78.86|76.66|79.02|76.82|79.02|76.82|78.81|76.61|0
1628626200000|2021-08-10 20:10:00|79.07|76.87|78.91|76.71|79.07|76.87|78.86|76.66|0
1628626500000|2021-08-10 20:15:00|79.11|76.51|79.05|76.45|79.11|76.51|79|76.4|0
1628626800000|2021-08-10 20:20:00|79|76.4|78.84|76.24|79|76.4|78.84|76.24|0
1628627100000|2021-08-10 20:25:00|78.89|76.29|78.84|76.24|78.89|76.29|78.84|76.24|0
1628627400000|2021-08-10 20:30:00|78.83|76.23|78.67|76.07|78.83|76.23|78.62|76.02|0
1628627700000|2021-08-10 20:35:00|78.73|76.13|78.62|76.02|78.73|76.13|78.57|75.97|0
1628628000000|2021-08-10 20:40:00|78.57|75.97|78.56|75.96|78.62|76.02|78.56|75.96|0
1628628300000|2021-08-10 20:45:00|78.61|76.01|78.72|76.12|78.77|76.17|78.61|76.01|0
1628628600000|2021-08-10 20:50:00|78.67|76.07|78.61|76.01|78.67|76.07|78.61|76.01|0
1628628900000|2021-08-10 20:55:00|78.66|76.06|78.61|76.01|78.72|76.12|78.61|76.01|0
1628629200000|2021-08-10 21:00:00|78.76|76.16|78.63|76.03|78.76|76.16|78.63|76.03|0
1628629500000|2021-08-10 21:05:00|78.62|76.02|78.64|76.04|78.64|76.04|78.62|76.02|0
1628629800000|2021-08-10 21:10:00|78.63|76.03|78.64|76.04|78.64|76.04|78.63|76.03|0
1628630100000|2021-08-10 21:15:00|78.63|76.03|78.64|76.04|78.64|76.04|78.63|76.03|0
1628630700000|2021-08-10 21:25:00|78.63|76.03|78.61|76.01|78.63|76.03|78.61|76.01|0
1628631000000|2021-08-10 21:30:00|78.59|75.99|78.59|75.99|78.6|76|78.59|75.99|0
1628631300000|2021-08-10 21:35:00|78.6|76|78.59|75.99|78.6|76|78.59|75.99|0
1628631600000|2021-08-10 21:40:00|78.6|76|78.58|75.98|78.6|76|78.58|75.98|0
1628631900000|2021-08-10 21:45:00|78.59|75.99|78.59|75.99|78.59|75.99|78.59|75.99|0
1628632200000|2021-08-10 21:50:00|78.65|76.05|78.68|76.08|78.77|76.17|78.64|76.04|0
1628632500000|2021-08-10 21:55:00|78.67|76.07|78.67|76.07|78.68|76.08|78.66|76.06|0
1628632800000|2021-08-10 22:00:00|78.61|76.01|78.63|76.03|78.74|76.14|78.56|75.96|0
1628633100000|2021-08-10 22:05:00|78.58|75.98|78.58|75.98|78.68|76.08|78.52|75.92|0
1628633400000|2021-08-10 22:10:00|78.55|75.95|78.63|76.03|78.63|76.03|78.55|75.95|0
1628633700000|2021-08-10 22:15:00|78.68|76.08|78.84|76.24|78.89|76.29|78.68|76.08|0
1628634000000|2021-08-10 22:20:00|78.78|76.18|78.83|76.23|78.94|76.34|78.78|76.18|0
1628634300000|2021-08-10 22:25:00|78.78|76.18|78.73|76.13|78.83|76.23|78.73|76.13|0
1628634600000|2021-08-10 22:30:00|78.78|76.18|78.72|76.12|78.83|76.23|78.72|76.12|0
1628634900000|2021-08-10 22:35:00|78.67|76.07|78.77|76.17|78.78|76.18|78.67|76.07|0
1628635200000|2021-08-10 22:40:00|78.8|76.2|78.82|76.22|78.88|76.28|78.77|76.17|0
1628635500000|2021-08-10 22:45:00|78.88|76.28|78.98|76.38|78.98|76.38|78.88|76.28|0
1628635800000|2021-08-10 22:50:00|78.93|76.33|78.87|76.27|78.98|76.38|78.87|76.27|0
1628636100000|2021-08-10 22:55:00|78.93|76.33|78.98|76.38|78.98|76.38|78.92|76.32|0
1628636400000|2021-08-10 23:00:00|78.92|76.32|78.92|76.32|78.98|76.38|78.87|76.27|0
1628636700000|2021-08-10 23:05:00|79.03|76.43|79.05|76.45|79.19|76.59|78.97|76.37|0
1628637000000|2021-08-10 23:10:00|79.03|76.43|78.97|76.37|79.08|76.48|78.92|76.32|0
1628637300000|2021-08-10 23:15:00|78.92|76.32|78.97|76.37|78.97|76.37|78.91|76.31|0
1628637600000|2021-08-10 23:20:00|79.02|76.42|79.02|76.42|79.07|76.47|78.97|76.37|0
1628637900000|2021-08-10 23:25:00|78.97|76.37|78.96|76.36|78.97|76.37|78.96|76.36|0
1628638200000|2021-08-10 23:30:00|79.02|76.42|78.96|76.36|79.02|76.42|78.96|76.36|0
1628638800000|2021-08-10 23:40:00|79.01|76.41|79.06|76.46|79.06|76.46|79.01|76.41|0
1628639100000|2021-08-10 23:45:00|79.04|76.44|78.9|76.3|79.04|76.44|78.79|76.19|0
1628639400000|2021-08-10 23:50:00|78.95|76.35|78.84|76.24|78.95|76.35|78.79|76.19|0
1628639700000|2021-08-10 23:55:00|78.79|76.19|78.95|76.35|79|76.4|78.79|76.19|0
1628640000000|2021-08-11 00:00:00|78.9|76.3|78.68|76.08|78.95|76.35|78.44|75.84|0
1628640300000|2021-08-11 00:05:00|78.63|76.03|78.84|76.24|78.94|76.34|78.57|75.97|0
1628640600000|2021-08-11 00:10:00|78.78|76.18|78.94|76.34|78.94|76.34|78.68|76.08|0
1628640900000|2021-08-11 00:15:00|78.92|76.32|78.78|76.18|78.94|76.34|78.78|76.18|0
1628641200000|2021-08-11 00:20:00|78.73|76.13|78.94|76.34|78.94|76.34|78.62|76.02|0
1628641500000|2021-08-11 00:25:00|78.91|76.31|78.99|76.39|79.1|76.5|78.88|76.28|0
1628641800000|2021-08-11 00:30:00|79.02|76.42|79.09|76.49|79.15|76.55|78.99|76.39|0
1628642100000|2021-08-11 00:35:00|79.14|76.54|79.09|76.49|79.17|76.57|79.04|76.44|0
1628642400000|2021-08-11 00:40:00|79.06|76.46|79.09|76.49|79.14|76.54|78.98|76.38|0
1628642700000|2021-08-11 00:45:00|79.14|76.54|79.19|76.59|79.24|76.64|79.03|76.43|0
1628643000000|2021-08-11 00:50:00|79.14|76.54|79.08|76.48|79.14|76.54|78.92|76.32|0
1628643300000|2021-08-11 00:55:00|79.14|76.54|79.4|76.8|79.45|76.85|79.14|76.54|0
1628643600000|2021-08-11 01:00:00|79.45|76.85|79.61|77.01|79.77|77.17|79.45|76.85|0
1628643900000|2021-08-11 01:05:00|79.64|77.04|79.61|77.01|79.66|77.06|79.56|76.96|0
1628644200000|2021-08-11 01:10:00|79.66|77.06|79.66|77.06|79.66|77.06|79.61|77.01|0
1628644500000|2021-08-11 01:15:00|79.71|77.11|79.44|76.84|79.71|77.11|79.39|76.79|0
1628644800000|2021-08-11 01:20:00|79.39|76.79|79.44|76.84|79.44|76.84|79.39|76.79|0
1628645100000|2021-08-11 01:25:00|79.39|76.79|79.17|76.57|79.44|76.84|79.17|76.57|0
1628645400000|2021-08-11 01:30:00|79.2|76.6|79.06|76.46|79.23|76.63|79.06|76.46|0
1628645700000|2021-08-11 01:35:00|79.09|76.49|79.06|76.46|79.12|76.52|78.96|76.36|0
1628646000000|2021-08-11 01:40:00|79.09|76.49|78.95|76.35|79.11|76.51|78.95|76.35|0
1628646300000|2021-08-11 01:45:00|79.01|76.41|79.11|76.51|79.16|76.56|79|76.4|0
1628646600000|2021-08-11 01:50:00|79.16|76.56|78.95|76.35|79.16|76.56|78.95|76.35|0
1628646900000|2021-08-11 01:55:00|79|76.4|78.95|76.35|79.11|76.51|78.95|76.35|0
1628647200000|2021-08-11 02:00:00|78.94|76.34|78.94|76.34|79|76.4|78.94|76.34|0
1628647500000|2021-08-11 02:05:00|78.84|76.24|78.78|76.18|78.89|76.29|78.78|76.18|0
1628647800000|2021-08-11 02:10:00|78.73|76.13|78.73|76.13|78.78|76.18|78.67|76.07|0
1628648100000|2021-08-11 02:15:00|78.7|76.1|78.67|76.07|78.73|76.13|78.62|76.02|0
1628648400000|2021-08-11 02:20:00|78.62|76.02|78.67|76.07|78.72|76.12|78.62|76.02|0
1628648700000|2021-08-11 02:25:00|78.62|76.02|78.72|76.12|78.72|76.12|78.61|76.01|0
1628649000000|2021-08-11 02:30:00|78.77|76.17|78.82|76.22|78.82|76.22|78.72|76.12|0
1628649300000|2021-08-11 02:35:00|78.88|76.28|78.77|76.17|78.93|76.33|78.77|76.17|0
1628649600000|2021-08-11 02:40:00|78.82|76.22|78.79|76.19|78.82|76.22|78.76|76.16|0
1628649900000|2021-08-11 02:45:00|78.76|76.16|78.87|76.27|78.87|76.27|78.76|76.16|0
1628650200000|2021-08-11 02:50:00|78.81|76.21|78.73|76.13|78.81|76.21|78.71|76.11|0
1628650500000|2021-08-11 02:55:00|78.76|76.16|78.7|76.1|78.76|76.16|78.7|76.1|0
1628650800000|2021-08-11 03:00:00|78.65|76.05|78.76|76.16|78.76|76.16|78.65|76.05|0
1628651100000|2021-08-11 03:05:00|78.7|76.1|78.91|76.31|78.91|76.31|78.7|76.1|0
1628651400000|2021-08-11 03:10:00|78.86|76.26|78.8|76.2|78.91|76.31|78.75|76.15|0
1628651700000|2021-08-11 03:15:00|78.86|76.26|78.75|76.15|78.86|76.26|78.75|76.15|0
1628652000000|2021-08-11 03:20:00|78.78|76.18|78.85|76.25|78.91|76.31|78.75|76.15|0
1628652300000|2021-08-11 03:25:00|78.83|76.23|78.96|76.36|79.01|76.41|78.83|76.23|0
1628652600000|2021-08-11 03:30:00|78.9|76.3|78.9|76.3|78.96|76.36|78.8|76.2|0
1628652900000|2021-08-11 03:35:00|78.93|76.33|79|76.4|79|76.4|78.9|76.3|0
1628653200000|2021-08-11 03:40:00|79.06|76.46|79.11|76.51|79.11|76.51|78.95|76.35|0
1628653500000|2021-08-11 03:45:00|79.06|76.46|79.11|76.51|79.16|76.56|79.05|76.45|0
1628653800000|2021-08-11 03:50:00|79.05|76.45|79.05|76.45|79.16|76.56|79.05|76.45|0
1628654100000|2021-08-11 03:55:00|79.1|76.5|79.05|76.45|79.1|76.5|79.02|76.42|0
1628654400000|2021-08-11 04:00:00|79.1|76.5|79.05|76.45|79.1|76.5|78.99|76.39|0
1628654700000|2021-08-11 04:05:00|79.04|76.44|79.15|76.55|79.2|76.6|79.04|76.44|0
1628655000000|2021-08-11 04:10:00|79.2|76.6|79.07|76.47|79.2|76.6|79.04|76.44|0
1628655300000|2021-08-11 04:15:00|79.04|76.44|79.04|76.44|79.09|76.49|79.04|76.44|0
1628655600000|2021-08-11 04:20:00|79.09|76.49|79.14|76.54|79.14|76.54|79.04|76.44|0
1628655900000|2021-08-11 04:25:00|79.2|76.6|79.14|76.54|79.2|76.6|79.14|76.54|0
1628656200000|2021-08-11 04:30:00|79.11|76.51|79.14|76.54|79.19|76.59|79.09|76.49|0
1628656500000|2021-08-11 04:35:00|79.19|76.59|79.14|76.54|79.19|76.59|79.14|76.54|0
1628656800000|2021-08-11 04:40:00|79.19|76.59|79.08|76.48|79.19|76.59|79.03|76.43|0
1628657100000|2021-08-11 04:45:00|79.11|76.51|79.13|76.53|79.13|76.53|79.08|76.48|0
1628657400000|2021-08-11 04:50:00|79.18|76.58|79.13|76.53|79.18|76.58|79.13|76.53|0
1628657700000|2021-08-11 04:55:00|79.18|76.58|79.13|76.53|79.18|76.58|79.13|76.53|0
1628658000000|2021-08-11 05:00:00|79.18|76.58|79.07|76.47|79.18|76.58|79.07|76.47|0
1628658300000|2021-08-11 05:05:00|79.02|76.42|78.91|76.31|79.07|76.47|78.8|76.2|0
1628658600000|2021-08-11 05:10:00|78.86|76.26|78.91|76.31|78.96|76.36|78.85|76.25|0
1628658900000|2021-08-11 05:15:00|78.85|76.25|78.96|76.36|78.96|76.36|78.8|76.2|0
1628659200000|2021-08-11 05:20:00|78.9|76.3|78.85|76.25|78.96|76.36|78.85|76.25|0
1628659500000|2021-08-11 05:25:00|78.88|76.28|78.85|76.25|78.95|76.35|78.85|76.25|0
1628659800000|2021-08-11 05:30:00|78.9|76.3|78.9|76.3|78.95|76.35|78.82|76.22|0
1628660100000|2021-08-11 05:35:00|78.95|76.35|79.05|76.45|79.05|76.45|78.95|76.35|0
1628660400000|2021-08-11 05:40:00|79.11|76.51|79.05|76.45|79.11|76.51|79|76.4|0
1628660700000|2021-08-11 05:45:00|79|76.4|79.1|76.5|79.16|76.56|79|76.4|0
1628661000000|2021-08-11 05:50:00|79.08|76.48|79.1|76.5|79.1|76.5|78.99|76.39|0
1628661300000|2021-08-11 05:55:00|79.15|76.55|79.04|76.44|79.15|76.55|78.99|76.39|0
1628661600000|2021-08-11 06:00:00|78.99|76.39|79.15|76.55|79.15|76.55|78.99|76.39|0
1628661900000|2021-08-11 06:05:00|79.2|76.6|79.2|76.6|79.2|76.6|79.1|76.5|0
1628662200000|2021-08-11 06:10:00|79.25|76.65|79.14|76.54|79.25|76.65|79.14|76.54|0
1628662500000|2021-08-11 06:15:00|79.2|76.6|79.06|76.46|79.25|76.65|78.98|76.38|0
1628662800000|2021-08-11 06:20:00|79.09|76.49|79.09|76.49|79.09|76.49|78.96|76.36|0
1628663100000|2021-08-11 06:25:00|79.06|76.46|79.03|76.43|79.06|76.46|78.93|76.33|0
1628663400000|2021-08-11 06:30:00|79.08|76.48|79.08|76.48|79.19|76.59|79.03|76.43|0
1628663700000|2021-08-11 06:35:00|79.13|76.53|79.08|76.48|79.13|76.53|79.03|76.43|0
1628664000000|2021-08-11 06:40:00|79.11|76.51|79.08|76.48|79.11|76.51|79.02|76.42|0
1628664300000|2021-08-11 06:45:00|79.13|76.53|78.97|76.37|79.13|76.53|78.92|76.32|0
1628664600000|2021-08-11 06:50:00|78.91|76.31|78.91|76.31|79.02|76.42|78.91|76.31|0
1628664900000|2021-08-11 06:55:00|78.97|76.37|78.86|76.26|79.02|76.42|78.86|76.26|0
1628665200000|2021-08-11 07:00:00|78.8|76.2|78.54|75.94|78.8|76.2|78.38|75.78|0
1628665500000|2021-08-11 07:05:00|78.34|76.14|78.33|76.13|78.71|76.51|78.18|75.98|0
1628665800000|2021-08-11 07:10:00|78.28|76.08|78.44|76.24|78.44|76.24|78.17|75.97|0
1628666100000|2021-08-11 07:15:00|78.38|76.18|78.65|76.45|78.65|76.45|78.38|76.18|0
1628666400000|2021-08-11 07:20:00|78.7|76.5|79.07|76.87|79.12|76.92|78.7|76.5|0
1628666700000|2021-08-11 07:25:00|79.12|76.92|79.34|77.14|79.82|77.62|79.12|76.92|0
1628667000000|2021-08-11 07:30:00|79.39|77.19|79.71|77.51|79.98|77.78|79.34|77.14|0
1628667300000|2021-08-11 07:35:00|79.76|77.56|79.87|77.67|79.98|77.78|79.71|77.51|0
1628667600000|2021-08-11 07:40:00|79.81|77.61|79.7|77.5|79.87|77.67|79.54|77.34|0
1628667900000|2021-08-11 07:45:00|79.65|77.45|79.7|77.5|79.7|77.5|79.49|77.29|0
1628668200000|2021-08-11 07:50:00|79.65|77.45|79.32|77.12|79.7|77.5|79.27|77.07|0
1628668500000|2021-08-11 07:55:00|79.27|77.07|79.59|77.39|79.59|77.39|79.27|77.07|0
1628668800000|2021-08-11 08:00:00|79.54|77.34|79.11|76.91|79.54|77.34|79.11|76.91|0
1628669100000|2021-08-11 08:05:00|79.05|76.85|79.21|77.01|79.26|77.06|79|76.8|0
1628669400000|2021-08-11 08:10:00|79.24|77.04|79.26|77.06|79.32|77.12|79.21|77.01|0
1628669700000|2021-08-11 08:15:00|79.21|77.01|79.26|77.06|79.31|77.11|79.05|76.85|0
1628670000000|2021-08-11 08:20:00|79.21|77.01|79.31|77.11|79.42|77.22|79.15|76.95|0
1628670300000|2021-08-11 08:25:00|79.36|77.16|79.25|77.05|79.42|77.22|79.15|76.95|0
1628670600000|2021-08-11 08:30:00|79.2|77|79.31|77.11|79.47|77.27|79.2|77|0
1628670900000|2021-08-11 08:35:00|79.25|77.05|79.01|76.81|79.3|77.1|78.98|76.78|0
1628671200000|2021-08-11 08:40:00|78.98|76.78|79.35|77.15|79.41|77.21|78.98|76.78|0
1628671500000|2021-08-11 08:45:00|79.41|77.21|79.24|77.04|79.46|77.26|79.19|76.99|0
1628671800000|2021-08-11 08:50:00|79.22|77.02|79.27|77.07|79.3|77.1|79.14|76.94|0
1628672100000|2021-08-11 08:55:00|79.3|77.1|79.24|77.04|79.3|77.1|79.13|76.93|0
1628672400000|2021-08-11 09:00:00|79.19|76.99|79.29|77.09|79.34|77.14|79.08|76.88|0
1628672700000|2021-08-11 09:05:00|79.24|77.04|79.24|77.04|79.29|77.09|79.08|76.88|0
1628673000000|2021-08-11 09:10:00|79.29|77.09|79.18|76.98|79.29|77.09|79.02|76.82|0
1628673300000|2021-08-11 09:15:00|79.13|76.93|79.55|77.35|79.66|77.46|79.13|76.93|0
1628673600000|2021-08-11 09:20:00|79.5|77.3|79.36|77.16|79.55|77.35|79.34|77.14|0
1628673900000|2021-08-11 09:25:00|79.39|77.19|79.33|77.13|79.55|77.35|79.33|77.13|0
1628674200000|2021-08-11 09:30:00|79.28|77.08|79.28|77.08|79.39|77.19|79.17|76.97|0
1628674500000|2021-08-11 09:35:00|79.22|77.02|79.3|77.1|79.33|77.13|79.17|76.97|0
1628674800000|2021-08-11 09:40:00|79.27|77.07|79.43|77.23|79.43|77.23|79.22|77.02|0
1628675100000|2021-08-11 09:45:00|79.38|77.18|79.27|77.07|79.38|77.18|79.22|77.02|0
1628675400000|2021-08-11 09:50:00|79.3|77.1|79.05|76.85|79.32|77.12|79|76.8|0
1628675700000|2021-08-11 09:55:00|79|76.8|79|76.8|79.05|76.85|78.95|76.75|0
1628676000000|2021-08-11 10:00:00|78.94|76.74|79.05|76.85|79.05|76.85|78.94|76.74|0
1628676300000|2021-08-11 10:05:00|78.99|76.79|78.99|76.79|78.99|76.79|78.89|76.69|0
1628676600000|2021-08-11 10:10:00|78.94|76.74|79.1|76.9|79.2|77|78.94|76.74|0
1628676900000|2021-08-11 10:15:00|79.04|76.84|78.78|76.58|79.15|76.95|78.72|76.52|0
1628677200000|2021-08-11 10:20:00|78.77|76.57|78.61|76.41|78.77|76.57|78.51|76.31|0
1628677500000|2021-08-11 10:25:00|78.67|76.47|78.66|76.46|78.72|76.52|78.61|76.41|0
1628677800000|2021-08-11 10:30:00|78.61|76.41|78.77|76.57|78.82|76.62|78.61|76.41|0
1628678100000|2021-08-11 10:35:00|78.71|76.51|78.55|76.35|78.82|76.62|78.55|76.35|0
1628678400000|2021-08-11 10:40:00|78.5|76.3|78.44|76.24|78.5|76.3|78.44|76.24|0
1628678700000|2021-08-11 10:45:00|78.5|76.3|78.55|76.35|78.6|76.4|78.44|76.24|0
1628679000000|2021-08-11 10:50:00|78.6|76.4|78.44|76.24|78.6|76.4|78.39|76.19|0
1628679300000|2021-08-11 10:55:00|78.39|76.19|78.44|76.24|78.54|76.34|78.39|76.19|0
1628679600000|2021-08-11 11:00:00|78.38|76.18|78.54|76.34|78.54|76.34|78.38|76.18|0
1628679900000|2021-08-11 11:05:00|78.59|76.39|78.7|76.5|78.7|76.5|78.54|76.34|0
1628680200000|2021-08-11 11:10:00|78.65|76.45|78.64|76.44|78.7|76.5|78.59|76.39|0
1628680500000|2021-08-11 11:15:00|78.7|76.5|78.69|76.49|78.75|76.55|78.59|76.39|0
1628680800000|2021-08-11 11:20:00|78.75|76.55|78.8|76.6|78.85|76.65|78.75|76.55|0
1628681100000|2021-08-11 11:25:00|78.85|76.65|78.96|76.76|79.06|76.86|78.85|76.65|0
1628681400000|2021-08-11 11:30:00|78.95|76.75|79.11|76.91|79.17|76.97|78.95|76.75|0
1628681700000|2021-08-11 11:35:00|79.06|76.86|79.11|76.91|79.16|76.96|79|76.8|0
1628682000000|2021-08-11 11:40:00|79.16|76.96|79.05|76.85|79.16|76.96|79.03|76.83|0
1628682300000|2021-08-11 11:45:00|79|76.8|78.89|76.69|79|76.8|78.84|76.64|0
1628682600000|2021-08-11 11:50:00|78.84|76.64|78.94|76.74|79|76.8|78.84|76.64|0
1628682900000|2021-08-11 11:55:00|78.89|76.69|78.89|76.69|78.94|76.74|78.84|76.64|0
1628683200000|2021-08-11 12:00:00|78.94|76.74|78.78|76.58|78.94|76.74|78.67|76.47|0
1628683500000|2021-08-11 12:05:00|78.73|76.53|78.78|76.58|78.83|76.63|78.62|76.42|0
1628683800000|2021-08-11 12:10:00|78.72|76.52|78.72|76.52|78.8|76.6|78.72|76.52|0
1628684100000|2021-08-11 12:15:00|78.77|76.57|78.82|76.62|78.93|76.73|78.72|76.52|0
1628684400000|2021-08-11 12:20:00|78.85|76.65|78.88|76.68|78.93|76.73|78.77|76.57|0
1628684700000|2021-08-11 12:25:00|78.82|76.62|78.82|76.62|78.98|76.78|78.77|76.57|0
1628685000000|2021-08-11 12:30:00|77.68|75.48|77.02|74.82|78.26|76.06|76.14|73.94|0
1628685300000|2021-08-11 12:35:00|76.92|74.72|76.86|74.66|77.07|74.87|76.5|74.3|0
1628685600000|2021-08-11 12:40:00|76.76|74.56|76.29|74.09|76.76|74.56|76.19|73.99|0
1628685900000|2021-08-11 12:45:00|76.24|74.04|76.18|73.98|76.5|74.3|76.13|73.93|0
1628686200000|2021-08-11 12:50:00|76.13|73.93|76.49|74.29|76.55|74.35|76.03|73.83|0
1628686500000|2021-08-11 12:55:00|76.44|74.24|76.49|74.29|76.65|74.45|76.29|74.09|0
1628686800000|2021-08-11 13:00:00|76.44|74.24|76.33|74.13|76.54|74.34|76.18|73.98|0
1628687100000|2021-08-11 13:05:00|76.28|74.08|75.97|73.77|76.38|74.18|75.81|73.61|0
1628687400000|2021-08-11 13:10:00|75.92|73.72|75.35|73.15|75.97|73.77|75.19|72.99|0
1628687700000|2021-08-11 13:15:00|75.3|73.1|75.55|73.35|75.55|73.35|75.14|72.94|0
1628688000000|2021-08-11 13:20:00|75.5|73.3|75.19|72.99|75.55|73.35|75.14|72.94|0
1628688300000|2021-08-11 13:25:00|75.24|73.04|75.34|73.14|75.55|73.35|75.19|72.99|0
1628688600000|2021-08-11 13:30:00|75.39|73.19|75.59|73.39|76.63|74.43|75.13|72.93|0
1628688900000|2021-08-11 13:35:00|75.7|73.5|75.49|73.29|76.27|74.07|75.44|73.24|0
1628689200000|2021-08-11 13:40:00|75.54|73.34|75.49|73.29|76.05|73.85|75.49|73.29|0
1628689500000|2021-08-11 13:45:00|75.43|73.23|75.07|72.87|75.85|73.65|74.97|72.77|0
1628689800000|2021-08-11 13:50:00|75.02|72.82|75.33|73.13|75.38|73.18|75.02|72.82|0
1628690100000|2021-08-11 13:55:00|75.28|73.08|75.58|73.38|75.58|73.38|75.07|72.87|0
1628690400000|2021-08-11 14:00:00|75.53|73.33|75.58|73.38|75.63|73.43|75.22|73.02|0
1628690700000|2021-08-11 14:05:00|75.63|73.43|75.22|73.02|75.68|73.48|75.17|72.97|0
1628691000000|2021-08-11 14:10:00|75.17|72.97|75.47|73.27|75.63|73.43|75.17|72.97|0
1628691300000|2021-08-11 14:15:00|75.37|73.17|75.42|73.22|75.78|73.58|75.32|73.12|0
1628691600000|2021-08-11 14:20:00|75.37|73.17|74.17|71.97|75.52|73.32|74.17|71.97|0
1628691900000|2021-08-11 14:25:00|74.22|72.02|74.22|72.02|74.32|72.12|74.12|71.92|0
1628692200000|2021-08-11 14:30:00|74.27|72.07|74.68|72.48|74.78|72.58|74.17|71.97|0
1628692500000|2021-08-11 14:35:00|74.73|72.53|74.68|72.48|74.99|72.79|74.47|72.27|0
1628692800000|2021-08-11 14:40:00|74.63|72.43|74.16|71.96|74.68|72.48|74.06|71.86|0
1628693100000|2021-08-11 14:45:00|74.19|71.99|74.31|72.11|74.47|72.27|74.11|71.91|0
1628693400000|2021-08-11 14:50:00|74.26|72.06|74.31|72.11|74.41|72.21|74.06|71.86|0
1628693700000|2021-08-11 14:55:00|74.36|72.16|74.82|72.62|74.87|72.67|74.36|72.16|0
1628694000000|2021-08-11 15:00:00|74.77|72.57|75.34|73.14|75.7|73.5|74.77|72.57|0
1628694300000|2021-08-11 15:05:00|75.44|73.24|75.54|73.34|75.59|73.39|75.18|72.98|0
1628694600000|2021-08-11 15:10:00|75.49|73.29|75.49|73.29|75.9|73.7|75.33|73.13|0
1628694900000|2021-08-11 15:15:00|75.54|73.34|75.9|73.7|76.06|73.86|75.38|73.18|0
1628695200000|2021-08-11 15:20:00|75.85|73.65|75.27|73.07|75.85|73.65|75.22|73.02|0
1628695500000|2021-08-11 15:25:00|75.33|73.13|75.68|73.48|75.73|73.53|74.78|72.58|0
1628695800000|2021-08-11 15:30:00|75.79|73.59|75.47|73.27|76.05|73.85|75.32|73.12|0
1628696100000|2021-08-11 15:35:00|75.52|73.32|75.62|73.42|75.68|73.48|75.31|73.11|0
1628696400000|2021-08-11 15:40:00|75.57|73.37|76.09|73.89|76.09|73.89|75.57|73.37|0
1628696700000|2021-08-11 15:45:00|76.04|73.84|76.19|73.99|76.2|74|75.83|73.63|0
1628697000000|2021-08-11 15:50:00|76.25|74.05|76.14|73.94|76.25|74.05|75.98|73.78|0
1628697300000|2021-08-11 15:55:00|76.19|73.99|75.98|73.78|76.19|73.99|75.77|73.57|0
1628697600000|2021-08-11 16:00:00|76.03|73.83|75.38|73.18|76.03|73.83|75.35|73.15|0
1628697900000|2021-08-11 16:05:00|75.35|73.15|75.56|73.36|75.61|73.41|75.25|73.05|0
1628698200000|2021-08-11 16:10:00|75.61|73.41|75.61|73.41|75.82|73.62|75.56|73.36|0
1628698500000|2021-08-11 16:15:00|75.66|73.46|75.71|73.51|75.81|73.61|75.56|73.36|0
1628698800000|2021-08-11 16:20:00|75.76|73.56|75.55|73.35|75.81|73.61|75.55|73.35|0
1628699100000|2021-08-11 16:25:00|75.5|73.3|75.5|73.3|75.65|73.45|75.29|73.09|0
1628699400000|2021-08-11 16:30:00|75.55|73.35|75.18|72.98|75.55|73.35|75.18|72.98|0
1628699700000|2021-08-11 16:35:00|75.13|72.93|75.08|72.88|75.26|73.06|75.08|72.88|0
1628700000000|2021-08-11 16:40:00|75.03|72.83|75.18|72.98|75.23|73.03|75.03|72.83|0
1628700300000|2021-08-11 16:45:00|75.23|73.03|75.07|72.87|75.23|73.03|75.02|72.82|0
1628700600000|2021-08-11 16:50:00|75.13|72.93|75.12|72.92|75.23|73.03|75.02|72.82|0
1628700900000|2021-08-11 16:55:00|75.07|72.87|74.97|72.77|75.23|73.03|74.97|72.77|0
1628701200000|2021-08-11 17:00:00|75.02|72.82|74.76|72.56|75.02|72.82|74.61|72.41|0
1628701500000|2021-08-11 17:05:00|74.71|72.51|74.55|72.35|74.86|72.66|74.55|72.35|0
1628701800000|2021-08-11 17:10:00|74.5|72.3|74.6|72.4|74.7|72.5|74.5|72.3|0
1628702100000|2021-08-11 17:15:00|74.55|72.35|74.8|72.6|74.96|72.76|74.55|72.35|0
1628702400000|2021-08-11 17:20:00|74.78|72.58|74.7|72.5|74.91|72.71|74.7|72.5|0
1628702700000|2021-08-11 17:25:00|74.65|72.45|74.59|72.39|74.75|72.55|74.54|72.34|0
1628703000000|2021-08-11 17:30:00|74.57|72.37|74.77|72.57|74.85|72.65|74.49|72.29|0
1628703300000|2021-08-11 17:35:00|74.8|72.6|75.1|72.9|75.1|72.9|74.74|72.54|0
1628703600000|2021-08-11 17:40:00|75.05|72.85|74.89|72.69|75.1|72.9|74.79|72.59|0
1628703900000|2021-08-11 17:45:00|74.84|72.64|74.84|72.64|74.89|72.69|74.64|72.44|0
1628704200000|2021-08-11 17:50:00|74.79|72.59|74.58|72.38|74.89|72.69|74.58|72.38|0
1628704500000|2021-08-11 17:55:00|74.53|72.33|74.68|72.48|74.76|72.56|74.53|72.33|0
1628704800000|2021-08-11 18:00:00|74.73|72.53|74.78|72.58|74.91|72.71|74.68|72.48|0
1628705100000|2021-08-11 18:05:00|74.73|72.53|74.47|72.27|74.78|72.58|74.47|72.27|0
1628705400000|2021-08-11 18:10:00|74.52|72.32|74.62|72.42|74.68|72.48|74.47|72.27|0
1628705700000|2021-08-11 18:15:00|74.67|72.47|74.93|72.73|74.98|72.78|74.62|72.42|0
1628706000000|2021-08-11 18:20:00|74.98|72.78|75.13|72.93|75.19|72.99|74.83|72.63|0
1628706300000|2021-08-11 18:25:00|75.08|72.88|74.87|72.67|75.19|72.99|74.87|72.67|0
1628706600000|2021-08-11 18:30:00|74.82|72.62|74.72|72.52|74.82|72.62|74.62|72.42|0
1628706900000|2021-08-11 18:35:00|74.69|72.49|74.61|72.41|74.72|72.52|74.56|72.36|0
1628707200000|2021-08-11 18:40:00|74.56|72.36|74.71|72.51|74.71|72.51|74.46|72.26|0
1628707500000|2021-08-11 18:45:00|74.66|72.46|74.66|72.46|74.76|72.56|74.64|72.44|0
1628707800000|2021-08-11 18:50:00|74.69|72.49|74.76|72.56|74.86|72.66|74.69|72.49|0
1628708100000|2021-08-11 18:55:00|74.71|72.51|74.6|72.4|74.76|72.56|74.58|72.38|0
1628708400000|2021-08-11 19:00:00|74.65|72.45|74.5|72.3|74.65|72.45|74.4|72.2|0
1628708700000|2021-08-11 19:05:00|74.45|72.25|74.19|71.99|74.55|72.35|74.14|71.94|0
1628709000000|2021-08-11 19:10:00|74.24|72.04|74.14|71.94|74.24|72.04|74.03|71.83|0
1628709300000|2021-08-11 19:15:00|74.08|71.88|74.16|71.96|74.29|72.09|74.08|71.88|0
1628709600000|2021-08-11 19:20:00|74.13|71.93|73.98|71.78|74.18|71.98|73.98|71.78|0
1628709900000|2021-08-11 19:25:00|73.93|71.73|73.98|71.78|74.03|71.83|73.87|71.67|0
1628710200000|2021-08-11 19:30:00|73.97|71.77|73.97|71.77|74.18|71.98|73.92|71.72|0
1628710500000|2021-08-11 19:35:00|74.02|71.82|74.38|72.18|74.38|72.18|74.02|71.82|0
1628710800000|2021-08-11 19:40:00|74.43|72.23|74.53|72.33|74.63|72.43|74.33|72.13|0
1628711100000|2021-08-11 19:45:00|74.48|72.28|74.17|71.97|74.58|72.38|74.12|71.92|0
1628711400000|2021-08-11 19:50:00|74.43|72.23|74.37|72.17|74.48|72.28|73.97|71.77|0
1628711700000|2021-08-11 19:55:00|74.42|72.22|73.96|71.76|74.42|72.22|73.81|71.61|0
1628712000000|2021-08-11 20:00:00|73.91|71.71|73.91|71.71|74.06|71.86|73.91|71.71|0
1628712300000|2021-08-11 20:05:00|73.96|71.76|74.06|71.86|74.06|71.86|73.86|71.66|0
1628712600000|2021-08-11 20:10:00|74.01|71.81|74.06|71.86|74.06|71.86|74.01|71.81|0
1628712900000|2021-08-11 20:15:00|74.26|71.66|74.25|71.65|74.26|71.66|74.25|71.65|0
1628713500000|2021-08-11 20:25:00|74.2|71.6|74.15|71.55|74.2|71.6|74.15|71.55|0
1628713800000|2021-08-11 20:30:00|74.1|71.5|74.04|71.44|74.15|71.55|73.99|71.39|0
1628714100000|2021-08-11 20:35:00|73.99|71.39|74.04|71.44|74.04|71.44|73.99|71.39|0
1628714400000|2021-08-11 20:40:00|73.99|71.39|73.99|71.39|73.99|71.39|73.94|71.34|0
1628714700000|2021-08-11 20:45:00|74.04|71.44|73.99|71.39|74.04|71.44|73.99|71.39|0
1628715000000|2021-08-11 20:50:00|73.98|71.38|73.98|71.38|73.98|71.38|73.93|71.33|0
1628715300000|2021-08-11 20:55:00|74.01|71.41|74.01|71.41|74.03|71.43|73.96|71.36|0
1628715600000|2021-08-11 21:00:00|74|71.4|73.98|71.38|74.01|71.41|73.98|71.38|0
1628715900000|2021-08-11 21:05:00|73.97|71.37|74.09|71.49|74.16|71.56|73.97|71.37|0
1628716200000|2021-08-11 21:10:00|74.07|71.47|74.08|71.48|74.08|71.48|74.05|71.45|0
1628716500000|2021-08-11 21:15:00|74.06|71.46|74.12|71.52|74.18|71.58|74.05|71.45|0
1628716800000|2021-08-11 21:20:00|74.1|71.5|74.12|71.52|74.13|71.53|74.07|71.47|0
1628717100000|2021-08-11 21:25:00|74.17|71.57|74.11|71.51|74.17|71.57|74.11|71.51|0
1628717400000|2021-08-11 21:30:00|74.1|71.5|74.1|71.5|74.16|71.56|74.1|71.5|0
1628717700000|2021-08-11 21:35:00|74.09|71.49|74.06|71.46|74.1|71.5|74.06|71.46|0
1628718000000|2021-08-11 21:40:00|74.08|71.48|74.1|71.5|74.1|71.5|74.06|71.46|0
1628718300000|2021-08-11 21:45:00|74.06|71.46|74.1|71.5|74.19|71.59|74.06|71.46|0
1628718600000|2021-08-11 21:50:00|74.11|71.51|74.15|71.55|74.16|71.56|74.11|71.51|0
1628718900000|2021-08-11 21:55:00|74.21|71.61|74.2|71.6|74.23|71.63|74.15|71.55|0
1628719200000|2021-08-11 22:00:00|74.18|71.58|74.21|71.61|74.31|71.71|74.05|71.45|0
1628719500000|2021-08-11 22:05:00|74.23|71.63|74|71.4|74.23|71.63|74|71.4|0
1628719800000|2021-08-11 22:10:00|73.98|71.38|74.15|71.55|74.15|71.55|73.98|71.38|0
1628720100000|2021-08-11 22:15:00|74.1|71.5|74.1|71.5|74.2|71.6|74.1|71.5|0
1628720400000|2021-08-11 22:20:00|74.05|71.45|74.09|71.49|74.1|71.5|74.04|71.44|0
1628720700000|2021-08-11 22:25:00|74.04|71.44|74.14|71.54|74.14|71.54|74.04|71.44|0
1628721000000|2021-08-11 22:30:00|74.19|71.59|74.19|71.59|74.24|71.64|74.14|71.54|0
1628721300000|2021-08-11 22:35:00|74.22|71.62|74.24|71.64|74.24|71.64|74.19|71.59|0
1628721600000|2021-08-11 22:40:00|74.19|71.59|74.29|71.69|74.29|71.69|74.19|71.59|0
1628721900000|2021-08-11 22:45:00|74.24|71.64|74.24|71.64|74.24|71.64|74.24|71.64|0
1628722200000|2021-08-11 22:50:00|74.23|71.63|74.18|71.58|74.23|71.63|74.18|71.58|0
1628722500000|2021-08-11 22:55:00|74.21|71.61|74.28|71.68|74.33|71.73|74.18|71.58|0
1628722800000|2021-08-11 23:00:00|74.33|71.73|74.23|71.63|74.33|71.73|74.23|71.63|0
1628723100000|2021-08-11 23:05:00|74.28|71.68|74.28|71.68|74.28|71.68|74.23|71.63|0
1628723400000|2021-08-11 23:10:00|74.33|71.73|74.22|71.62|74.33|71.73|74.22|71.62|0
1628723700000|2021-08-11 23:15:00|74.17|71.57|74.22|71.62|74.27|71.67|74.17|71.57|0
1628724000000|2021-08-11 23:20:00|74.17|71.57|74.17|71.57|74.22|71.62|74.17|71.57|0
1628724300000|2021-08-11 23:25:00|74.2|71.6|74.17|71.57|74.27|71.67|74.17|71.57|0
1628724600000|2021-08-11 23:30:00|74.22|71.62|74.22|71.62|74.32|71.72|74.17|71.57|0
1628724900000|2021-08-11 23:35:00|74.24|71.64|74.21|71.61|74.24|71.64|74.06|71.46|0
1628725200000|2021-08-11 23:40:00|74.26|71.66|74.31|71.71|74.31|71.71|74.26|71.66|0
1628725500000|2021-08-11 23:45:00|74.34|71.74|74.36|71.76|74.36|71.76|74.31|71.71|0
1628725800000|2021-08-11 23:50:00|74.31|71.71|74.26|71.66|74.34|71.74|74.21|71.61|0
1628726100000|2021-08-11 23:55:00|74.21|71.61|74.31|71.71|74.36|71.76|74.21|71.61|0
1628726400000|2021-08-12 00:00:00|74.28|71.68|74.46|71.86|74.56|71.96|74.25|71.65|0
1628726700000|2021-08-12 00:05:00|74.51|71.91|74.25|71.65|74.53|71.93|74.2|71.6|0
1628727000000|2021-08-12 00:10:00|74.2|71.6|74.2|71.6|74.4|71.8|74.2|71.6|0
1628727300000|2021-08-12 00:15:00|74.15|71.55|74.19|71.59|74.3|71.7|74.14|71.54|0
1628727600000|2021-08-12 00:20:00|74.25|71.65|74.09|71.49|74.25|71.65|73.99|71.39|0
1628727900000|2021-08-12 00:25:00|74.07|71.47|74.09|71.49|74.14|71.54|74.04|71.44|0
1628728200000|2021-08-12 00:30:00|74.14|71.54|74.14|71.54|74.14|71.54|74.04|71.44|0
1628728500000|2021-08-12 00:35:00|74.11|71.51|74.24|71.64|74.24|71.64|74.03|71.43|0
1628728800000|2021-08-12 00:40:00|74.29|71.69|74.29|71.69|74.34|71.74|74.24|71.64|0
1628729100000|2021-08-12 00:45:00|74.31|71.71|74.39|71.79|74.44|71.84|74.28|71.68|0
1628729400000|2021-08-12 00:50:00|74.36|71.76|74.23|71.63|74.38|71.78|74.23|71.63|0
1628729700000|2021-08-12 00:55:00|74.26|71.66|74.38|71.78|74.43|71.83|74.26|71.66|0
1628730000000|2021-08-12 01:00:00|74.36|71.76|74.28|71.68|74.38|71.78|74.23|71.63|0
1628730300000|2021-08-12 01:05:00|74.3|71.7|74.22|71.62|74.33|71.73|74.22|71.62|0
1628730600000|2021-08-12 01:10:00|74.27|71.67|74.27|71.67|74.27|71.67|74.22|71.62|0
1628730900000|2021-08-12 01:15:00|74.32|71.72|74.07|71.47|74.32|71.72|74.07|71.47|0
1628731200000|2021-08-12 01:20:00|74.09|71.49|74.17|71.57|74.17|71.57|74.06|71.46|0
1628731500000|2021-08-12 01:25:00|74.11|71.51|74.11|71.51|74.16|71.56|74.01|71.41|0
1628731800000|2021-08-12 01:30:00|74.16|71.56|74.06|71.46|74.16|71.56|74.01|71.41|0
1628732100000|2021-08-12 01:35:00|74.09|71.49|74.11|71.51|74.16|71.56|74.06|71.46|0
1628732400000|2021-08-12 01:40:00|74.08|71.48|74.21|71.61|74.31|71.71|74.06|71.46|0
1628732700000|2021-08-12 01:45:00|74.26|71.66|74.2|71.6|74.31|71.71|74.13|71.53|0
1628733000000|2021-08-12 01:50:00|74.26|71.66|74.25|71.65|74.26|71.66|74.1|71.5|0
1628733300000|2021-08-12 01:55:00|74.3|71.7|74.25|71.65|74.3|71.7|74.2|71.6|0
1628733600000|2021-08-12 02:00:00|74.3|71.7|74.1|71.5|74.3|71.7|74.1|71.5|0
1628733900000|2021-08-12 02:05:00|74.12|71.52|74.2|71.6|74.2|71.6|74.04|71.44|0
1628734200000|2021-08-12 02:10:00|74.14|71.54|74.14|71.54|74.24|71.64|74.14|71.54|0
1628734500000|2021-08-12 02:15:00|74.19|71.59|74.14|71.54|74.29|71.69|74.14|71.54|0
1628734800000|2021-08-12 02:20:00|74.19|71.59|74.19|71.59|74.24|71.64|74.14|71.54|0
1628735100000|2021-08-12 02:25:00|74.22|71.62|74.14|71.54|74.24|71.64|74.08|71.48|0
1628735400000|2021-08-12 02:30:00|74.11|71.51|74.16|71.56|74.18|71.58|74.08|71.48|0
1628735700000|2021-08-12 02:35:00|74.18|71.58|74.13|71.53|74.18|71.58|74.08|71.48|0
1628736000000|2021-08-12 02:40:00|74.11|71.51|74.13|71.53|74.18|71.58|74.08|71.48|0
1628736300000|2021-08-12 02:45:00|74.18|71.58|74.02|71.42|74.18|71.58|74.02|71.42|0
1628736600000|2021-08-12 02:50:00|74.08|71.48|74.1|71.5|74.12|71.52|74.02|71.42|0
1628736900000|2021-08-12 02:55:00|74.07|71.47|74.02|71.42|74.12|71.52|74.02|71.42|0
1628737200000|2021-08-12 03:00:00|73.99|71.39|73.86|71.26|74.02|71.42|73.86|71.26|0
1628737500000|2021-08-12 03:05:00|73.81|71.21|73.76|71.16|73.81|71.21|73.71|71.11|0
1628737800000|2021-08-12 03:10:00|73.71|71.11|73.76|71.16|73.81|71.21|73.71|71.11|0
1628738100000|2021-08-12 03:15:00|73.81|71.21|73.81|71.21|73.83|71.23|73.76|71.16|0
1628738400000|2021-08-12 03:20:00|73.86|71.26|73.78|71.18|73.86|71.26|73.75|71.15|0
1628738700000|2021-08-12 03:25:00|73.8|71.2|73.75|71.15|73.8|71.2|73.7|71.1|0
1628739000000|2021-08-12 03:30:00|73.73|71.13|73.7|71.1|73.75|71.15|73.7|71.1|0
1628739300000|2021-08-12 03:35:00|73.75|71.15|73.65|71.05|73.75|71.15|73.65|71.05|0
1628739600000|2021-08-12 03:40:00|73.64|71.04|73.59|70.99|73.64|71.04|73.59|70.99|0
1628739900000|2021-08-12 03:45:00|73.64|71.04|73.59|70.99|73.64|71.04|73.59|70.99|0
1628740200000|2021-08-12 03:50:00|73.54|70.94|73.69|71.09|73.69|71.09|73.54|70.94|0
1628740500000|2021-08-12 03:55:00|73.64|71.04|73.69|71.09|73.69|71.09|73.64|71.04|0
1628740800000|2021-08-12 04:00:00|73.64|71.04|73.79|71.19|73.79|71.19|73.64|71.04|0
1628741100000|2021-08-12 04:05:00|73.84|71.24|73.78|71.18|73.84|71.24|73.78|71.18|0
1628741400000|2021-08-12 04:10:00|73.83|71.23|73.83|71.23|73.83|71.23|73.81|71.21|0
1628741700000|2021-08-12 04:15:00|73.88|71.28|73.78|71.18|73.88|71.28|73.78|71.18|0
1628742000000|2021-08-12 04:20:00|73.81|71.21|73.83|71.23|73.88|71.28|73.78|71.18|0
1628742300000|2021-08-12 04:25:00|73.85|71.25|73.88|71.28|73.93|71.33|73.85|71.25|0
1628742600000|2021-08-12 04:30:00|73.85|71.25|73.87|71.27|73.88|71.28|73.82|71.22|0
1628742900000|2021-08-12 04:35:00|73.82|71.22|73.82|71.22|73.87|71.27|73.77|71.17|0
1628743200000|2021-08-12 04:40:00|73.85|71.25|73.92|71.32|73.92|71.32|73.82|71.22|0
1628743500000|2021-08-12 04:45:00|73.97|71.37|73.97|71.37|73.97|71.37|73.92|71.32|0
1628743800000|2021-08-12 04:50:00|74.02|71.42|74.04|71.44|74.07|71.47|74.02|71.42|0
1628744100000|2021-08-12 04:55:00|74.07|71.47|73.96|71.36|74.07|71.47|73.96|71.36|0
1628744400000|2021-08-12 05:00:00|74.02|71.42|74.17|71.57|74.17|71.57|73.96|71.36|0
1628744700000|2021-08-12 05:05:00|74.14|71.54|74.06|71.46|74.17|71.57|74.04|71.44|0
1628745000000|2021-08-12 05:10:00|74.11|71.51|74.11|71.51|74.16|71.56|74.06|71.46|0
1628745300000|2021-08-12 05:15:00|74.16|71.56|74.13|71.53|74.16|71.56|74.11|71.51|0
1628745600000|2021-08-12 05:20:00|74.11|71.51|74.11|71.51|74.16|71.56|74|71.4|0
1628745900000|2021-08-12 05:25:00|74.05|71.45|74.21|71.61|74.21|71.61|74|71.4|0
1628746200000|2021-08-12 05:30:00|74.15|71.55|74.2|71.6|74.26|71.66|74.1|71.5|0
1628746500000|2021-08-12 05:35:00|74.23|71.63|74.35|71.75|74.35|71.75|74.23|71.63|0
1628746800000|2021-08-12 05:40:00|74.3|71.7|74.45|71.85|74.45|71.85|74.3|71.7|0
1628747100000|2021-08-12 05:45:00|74.51|71.91|74.43|71.83|74.51|71.91|74.4|71.8|0
1628747400000|2021-08-12 05:50:00|74.4|71.8|74.3|71.7|74.5|71.9|74.3|71.7|0
1628747700000|2021-08-12 05:55:00|74.35|71.75|74.4|71.8|74.45|71.85|74.19|71.59|0
1628748000000|2021-08-12 06:00:00|74.35|71.75|74.19|71.59|74.35|71.75|74.19|71.59|0
1628748300000|2021-08-12 06:05:00|74.24|71.64|74.21|71.61|74.24|71.64|74.19|71.59|0
1628748600000|2021-08-12 06:10:00|74.19|71.59|74.19|71.59|74.24|71.64|74.13|71.53|0
1628748900000|2021-08-12 06:15:00|74.18|71.58|74.18|71.58|74.29|71.69|74.18|71.58|0
1628749200000|2021-08-12 06:20:00|74.13|71.53|74.28|71.68|74.34|71.74|74.13|71.53|0
1628749500000|2021-08-12 06:25:00|74.23|71.63|74.28|71.68|74.38|71.78|74.23|71.63|0
1628749800000|2021-08-12 06:30:00|74.33|71.73|74.43|71.83|74.43|71.83|74.33|71.73|0
1628750100000|2021-08-12 06:35:00|74.38|71.78|74.74|72.14|74.79|72.19|74.38|71.78|0
1628750400000|2021-08-12 06:40:00|74.71|72.11|74.74|72.14|74.79|72.19|74.58|71.98|0
1628750700000|2021-08-12 06:45:00|74.79|72.19|74.78|72.18|74.84|72.24|74.78|72.18|0
1628751000000|2021-08-12 06:50:00|74.73|72.13|74.73|72.13|74.78|72.18|74.68|72.08|0
1628751300000|2021-08-12 06:55:00|74.78|72.18|74.63|72.03|74.78|72.18|74.52|71.92|0
1628751600000|2021-08-12 07:00:00|74.57|71.97|74.2|71.6|75.05|72.45|74.1|71.5|0
1628751900000|2021-08-12 07:05:00|74|71.8|73.95|71.75|74.15|71.95|73.85|71.65|0
1628752200000|2021-08-12 07:10:00|73.9|71.7|74|71.8|74.1|71.9|73.79|71.59|0
1628752500000|2021-08-12 07:15:00|74.05|71.85|73.79|71.59|74.05|71.85|73.79|71.59|0
1628752800000|2021-08-12 07:20:00|73.84|71.64|73.79|71.59|73.84|71.64|73.48|71.28|0
1628753100000|2021-08-12 07:25:00|73.74|71.54|73.73|71.53|73.94|71.74|73.68|71.48|0
1628753400000|2021-08-12 07:30:00|73.68|71.48|73.63|71.43|73.73|71.53|73.53|71.33|0
1628753700000|2021-08-12 07:35:00|73.58|71.38|73.47|71.27|73.63|71.43|73.47|71.27|0
1628754000000|2021-08-12 07:40:00|73.52|71.32|73.62|71.42|73.63|71.43|73.52|71.32|0
1628754300000|2021-08-12 07:45:00|73.57|71.37|73.37|71.17|73.57|71.37|73.32|71.12|0
1628754600000|2021-08-12 07:50:00|73.42|71.22|73.39|71.19|73.47|71.27|73.31|71.11|0
1628754900000|2021-08-12 07:55:00|73.42|71.22|73.34|71.14|73.42|71.22|73.26|71.06|0
1628755200000|2021-08-12 08:00:00|73.36|71.16|73.36|71.16|73.57|71.37|73.31|71.11|0
1628755500000|2021-08-12 08:05:00|73.31|71.11|73.46|71.26|73.51|71.31|73.26|71.06|0
1628755800000|2021-08-12 08:10:00|73.51|71.31|73.46|71.26|73.66|71.46|73.46|71.26|0
1628756100000|2021-08-12 08:15:00|73.51|71.31|73.56|71.36|73.61|71.41|73.46|71.26|0
1628756400000|2021-08-12 08:20:00|73.51|71.31|73.35|71.15|73.56|71.36|73.35|71.15|0
1628756700000|2021-08-12 08:25:00|73.4|71.2|73.35|71.15|73.45|71.25|73.35|71.15|0
1628757000000|2021-08-12 08:30:00|73.3|71.1|73.19|70.99|73.3|71.1|73.14|70.94|0
1628757300000|2021-08-12 08:35:00|73.17|70.97|73.19|70.99|73.24|71.04|73.14|70.94|0
1628757600000|2021-08-12 08:40:00|73.14|70.94|73.14|70.94|73.19|70.99|73.12|70.92|0
1628757900000|2021-08-12 08:45:00|73.09|70.89|73.19|70.99|73.24|71.04|73.09|70.89|0
1628758200000|2021-08-12 08:50:00|73.24|71.04|73.08|70.88|73.24|71.04|73.03|70.83|0
1628758500000|2021-08-12 08:55:00|73.03|70.83|73.08|70.88|73.13|70.93|72.98|70.78|0
1628758800000|2021-08-12 09:00:00|73.03|70.83|73.08|70.88|73.08|70.88|72.93|70.73|0
1628759100000|2021-08-12 09:05:00|73.03|70.83|73.18|70.98|73.21|71.01|72.98|70.78|0
1628759400000|2021-08-12 09:10:00|73.2|71|73.23|71.03|73.33|71.13|73.08|70.88|0
1628759700000|2021-08-12 09:15:00|73.18|70.98|73.12|70.92|73.18|70.98|73.1|70.9|0
1628760000000|2021-08-12 09:20:00|73.07|70.87|73.02|70.82|73.07|70.87|72.97|70.77|0
1628760300000|2021-08-12 09:25:00|72.97|70.77|73.02|70.82|73.02|70.82|72.97|70.77|0
1628760600000|2021-08-12 09:30:00|73.07|70.87|73.12|70.92|73.17|70.97|73.07|70.87|0
1628760900000|2021-08-12 09:35:00|73.07|70.87|73.06|70.86|73.12|70.92|73.01|70.81|0
1628761200000|2021-08-12 09:40:00|73.09|70.89|73.11|70.91|73.16|70.96|73.06|70.86|0
1628761500000|2021-08-12 09:45:00|73.06|70.86|73.06|70.86|73.06|70.86|73.01|70.81|0
1628761800000|2021-08-12 09:50:00|73.03|70.83|73.06|70.86|73.11|70.91|73.01|70.81|0
1628762100000|2021-08-12 09:55:00|73.11|70.91|72.9|70.7|73.11|70.91|72.9|70.7|0
1628762400000|2021-08-12 10:00:00|72.85|70.65|73|70.8|73|70.8|72.8|70.6|0
1628762700000|2021-08-12 10:05:00|73.03|70.83|73.05|70.85|73.1|70.9|73|70.8|0
1628763000000|2021-08-12 10:10:00|73.08|70.88|72.84|70.64|73.08|70.88|72.84|70.64|0
1628763300000|2021-08-12 10:15:00|72.9|70.7|72.99|70.79|73|70.8|72.84|70.64|0
1628763600000|2021-08-12 10:20:00|72.94|70.74|72.94|70.74|72.99|70.79|72.94|70.74|0
1628763900000|2021-08-12 10:25:00|72.99|70.79|72.94|70.74|73.04|70.84|72.84|70.64|0
1628764200000|2021-08-12 10:30:00|72.89|70.69|72.79|70.59|72.89|70.69|72.79|70.59|0
1628764500000|2021-08-12 10:35:00|72.78|70.58|72.78|70.58|72.78|70.58|72.73|70.53|0
1628764800000|2021-08-12 10:40:00|72.73|70.53|72.68|70.48|72.73|70.53|72.68|70.48|0
1628765100000|2021-08-12 10:45:00|72.58|70.38|72.58|70.38|72.63|70.43|72.43|70.23|0
1628765400000|2021-08-12 10:50:00|72.63|70.43|72.62|70.42|72.73|70.53|72.62|70.42|0
1628765700000|2021-08-12 10:55:00|72.67|70.47|72.67|70.47|72.77|70.57|72.62|70.42|0
1628766000000|2021-08-12 11:00:00|72.62|70.42|72.72|70.52|72.77|70.57|72.57|70.37|0
1628766300000|2021-08-12 11:05:00|72.77|70.57|72.77|70.57|72.82|70.62|72.7|70.5|0
1628766600000|2021-08-12 11:10:00|72.82|70.62|72.62|70.42|72.82|70.62|72.62|70.42|0
1628766900000|2021-08-12 11:15:00|72.56|70.36|72.51|70.31|72.62|70.42|72.46|70.26|0
1628767200000|2021-08-12 11:20:00|72.56|70.36|72.66|70.46|72.71|70.51|72.51|70.31|0
1628767500000|2021-08-12 11:25:00|72.61|70.41|72.71|70.51|72.76|70.56|72.61|70.41|0
1628767800000|2021-08-12 11:30:00|72.66|70.46|72.61|70.41|72.71|70.51|72.61|70.41|0
1628768100000|2021-08-12 11:35:00|72.6|70.4|72.55|70.35|72.6|70.4|72.55|70.35|0
1628768400000|2021-08-12 11:40:00|72.58|70.38|72.65|70.45|72.65|70.45|72.55|70.35|0
1628768700000|2021-08-12 11:45:00|72.7|70.5|72.7|70.5|72.7|70.5|72.6|70.4|0
1628769000000|2021-08-12 11:50:00|72.65|70.45|72.65|70.45|72.7|70.5|72.65|70.45|0
1628769300000|2021-08-12 11:55:00|72.7|70.5|72.7|70.5|72.7|70.5|72.7|70.5|0
1628769600000|2021-08-12 12:00:00|72.65|70.45|72.74|70.54|72.74|70.54|72.59|70.39|0
1628769900000|2021-08-12 12:05:00|72.69|70.49|72.77|70.57|72.85|70.65|72.69|70.49|0
1628770200000|2021-08-12 12:10:00|72.79|70.59|72.79|70.59|72.79|70.59|72.74|70.54|0
1628770500000|2021-08-12 12:15:00|72.84|70.64|72.84|70.64|72.89|70.69|72.79|70.59|0
1628770800000|2021-08-12 12:20:00|72.89|70.69|73.04|70.84|73.09|70.89|72.84|70.64|0
1628771100000|2021-08-12 12:25:00|72.99|70.79|73.09|70.89|73.19|70.99|72.99|70.79|0
1628771400000|2021-08-12 12:30:00|73.11|70.91|73.14|70.94|73.19|70.99|73.03|70.83|0
1628771700000|2021-08-12 12:35:00|73.19|70.99|73.08|70.88|73.19|70.99|72.98|70.78|0
1628772000000|2021-08-12 12:40:00|73.13|70.93|73.03|70.83|73.18|70.98|72.96|70.76|0
1628772300000|2021-08-12 12:45:00|73.06|70.86|73.43|71.23|73.59|71.39|73.03|70.83|0
1628772600000|2021-08-12 12:50:00|73.38|71.18|73.53|71.33|73.64|71.44|73.38|71.18|0
1628772900000|2021-08-12 12:55:00|73.48|71.28|73.48|71.28|73.51|71.31|73.38|71.18|0
1628773200000|2021-08-12 13:00:00|73.43|71.23|73.38|71.18|73.63|71.43|73.38|71.18|0
1628773500000|2021-08-12 13:05:00|73.33|71.13|73.07|70.87|73.38|71.18|72.97|70.77|0
1628773800000|2021-08-12 13:10:00|73.02|70.82|73.32|71.12|73.32|71.12|73.02|70.82|0
1628774100000|2021-08-12 13:15:00|73.27|71.07|73.22|71.02|73.32|71.12|73.17|70.97|0
1628774400000|2021-08-12 13:20:00|73.27|71.07|73.32|71.12|73.42|71.22|73.27|71.07|0
1628774700000|2021-08-12 13:25:00|73.21|71.01|73.26|71.06|73.31|71.11|73.06|70.86|0
1628775000000|2021-08-12 13:30:00|73.24|71.04|73.82|71.62|74.23|72.03|73.24|71.04|0
1628775300000|2021-08-12 13:35:00|73.92|71.72|74.18|71.98|74.44|72.24|73.92|71.72|0
1628775600000|2021-08-12 13:40:00|74.23|72.03|74.07|71.87|74.33|72.13|73.82|71.62|0
1628775900000|2021-08-12 13:45:00|74.18|71.98|73.97|71.77|74.23|72.03|73.77|71.57|0
1628776200000|2021-08-12 13:50:00|74.02|71.82|74.64|72.44|74.69|72.49|73.97|71.77|0
1628776500000|2021-08-12 13:55:00|74.74|72.54|74.27|72.07|74.74|72.54|74.12|71.92|0
1628776800000|2021-08-12 14:00:00|74.22|72.02|74.63|72.43|75.05|72.85|74.22|72.02|0
1628777100000|2021-08-12 14:05:00|74.68|72.48|74.94|72.74|75.15|72.95|74.68|72.48|0
1628777400000|2021-08-12 14:10:00|74.99|72.79|74.32|72.12|75.04|72.84|74.32|72.12|0
1628777700000|2021-08-12 14:15:00|74.37|72.17|74.01|71.81|74.57|72.37|73.95|71.75|0
1628778000000|2021-08-12 14:20:00|73.95|71.75|73.9|71.7|74.11|71.91|73.85|71.65|0
1628778300000|2021-08-12 14:25:00|73.85|71.65|73.64|71.44|73.95|71.75|73.59|71.39|0
1628778600000|2021-08-12 14:30:00|73.59|71.39|73.59|71.39|73.74|71.54|73.44|71.24|0
1628778900000|2021-08-12 14:35:00|73.54|71.34|73.59|71.39|73.74|71.54|73.49|71.29|0
1628779200000|2021-08-12 14:40:00|73.54|71.34|73.48|71.28|73.59|71.39|73.33|71.13|0
1628779500000|2021-08-12 14:45:00|73.53|71.33|73.33|71.13|73.64|71.44|73.33|71.13|0
1628779800000|2021-08-12 14:50:00|73.28|71.08|73.02|70.82|73.28|71.08|72.97|70.77|0
1628780100000|2021-08-12 14:55:00|73.07|70.87|72.23|70.03|73.17|70.97|72.23|70.03|0
1628780400000|2021-08-12 15:00:00|72.28|70.08|72.68|70.48|72.69|70.49|72.28|70.08|0
1628780700000|2021-08-12 15:05:00|72.63|70.43|72.68|70.48|72.89|70.69|72.53|70.33|0
1628781000000|2021-08-12 15:10:00|72.73|70.53|72.88|70.68|72.93|70.73|72.68|70.48|0
1628781300000|2021-08-12 15:15:00|72.93|70.73|72.42|70.22|72.93|70.73|72.42|70.22|0
1628781600000|2021-08-12 15:20:00|72.45|70.25|72.32|70.12|72.47|70.27|72.27|70.07|0
1628781900000|2021-08-12 15:25:00|72.27|70.07|72.17|69.97|72.27|70.07|71.97|69.77|0
1628782200000|2021-08-12 15:30:00|72.22|70.02|71.91|69.71|72.37|70.17|71.76|69.56|0
1628782500000|2021-08-12 15:35:00|72.01|69.81|71.81|69.61|72.06|69.86|71.76|69.56|0
1628782800000|2021-08-12 15:40:00|71.76|69.56|71.81|69.61|71.86|69.66|71.71|69.51|0
1628783100000|2021-08-12 15:45:00|71.86|69.66|71.86|69.66|71.96|69.76|71.81|69.61|0
1628783400000|2021-08-12 15:50:00|71.91|69.71|71.6|69.4|71.96|69.76|71.45|69.25|0
1628783700000|2021-08-12 15:55:00|71.55|69.35|71.9|69.7|71.9|69.7|71.55|69.35|0
1628784000000|2021-08-12 16:00:00|71.85|69.65|71.8|69.6|71.85|69.65|71.55|69.35|0
1628784300000|2021-08-12 16:05:00|71.85|69.65|71.3|69.1|71.85|69.65|71.3|69.1|0
1628784600000|2021-08-12 16:10:00|71.35|69.15|71.04|68.84|71.45|69.25|70.94|68.74|0
1628784900000|2021-08-12 16:15:00|71.09|68.89|71.29|69.09|71.59|69.39|71.09|68.89|0
1628785200000|2021-08-12 16:20:00|71.32|69.12|71.29|69.09|71.44|69.24|71.24|69.04|0
1628785500000|2021-08-12 16:25:00|71.24|69.04|71.04|68.84|71.29|69.09|70.94|68.74|0
1628785800000|2021-08-12 16:30:00|70.99|68.79|70.89|68.69|71.04|68.84|70.84|68.64|0
1628786100000|2021-08-12 16:35:00|70.84|68.64|70.88|68.68|70.98|68.78|70.78|68.58|0
1628786400000|2021-08-12 16:40:00|70.93|68.73|70.93|68.73|71.03|68.83|70.88|68.68|0
1628786700000|2021-08-12 16:45:00|70.98|68.78|70.88|68.68|71.03|68.83|70.83|68.63|0
1628787000000|2021-08-12 16:50:00|70.93|68.73|70.98|68.78|70.98|68.78|70.78|68.58|0
1628787300000|2021-08-12 16:55:00|70.93|68.73|70.97|68.77|71.12|68.92|70.88|68.68|0
1628787600000|2021-08-12 17:00:00|71.02|68.82|71.07|68.87|71.32|69.12|70.97|68.77|0
1628787900000|2021-08-12 17:05:00|71.12|68.92|71.12|68.92|71.27|69.07|71.02|68.82|0
1628788200000|2021-08-12 17:10:00|71.17|68.97|71.22|69.02|71.27|69.07|71.12|68.92|0
1628788500000|2021-08-12 17:15:00|71.27|69.07|71.26|69.06|71.36|69.16|71.07|68.87|0
1628788800000|2021-08-12 17:20:00|71.21|69.01|69.97|67.77|71.31|69.11|69.25|67.05|0
1628789100000|2021-08-12 17:25:00|70.02|67.82|69.82|67.62|70.02|67.82|69.82|67.62|0
1628789400000|2021-08-12 17:30:00|69.87|67.67|69.77|67.57|69.87|67.67|69.72|67.52|0
1628789700000|2021-08-12 17:35:00|69.72|67.52|69.67|67.47|69.77|67.57|69.67|67.47|0
1628790000000|2021-08-12 17:40:00|69.65|67.45|69.67|67.47|69.77|67.57|69.47|67.27|0
1628790300000|2021-08-12 17:45:00|69.72|67.52|69.77|67.57|69.82|67.62|69.67|67.47|0
1628790600000|2021-08-12 17:50:00|69.79|67.59|69.62|67.42|69.86|67.66|69.57|67.37|0
1628790900000|2021-08-12 17:55:00|69.57|67.37|69.76|67.56|69.76|67.56|69.52|67.32|0
1628791200000|2021-08-12 18:00:00|69.71|67.51|69.71|67.51|69.91|67.71|69.66|67.46|0
1628791500000|2021-08-12 18:05:00|69.66|67.46|69.61|67.41|69.71|67.51|69.56|67.36|0
1628791800000|2021-08-12 18:10:00|69.56|67.36|69.51|67.31|69.61|67.41|69.51|67.31|0
1628792100000|2021-08-12 18:15:00|69.56|67.36|69.26|67.06|69.56|67.36|69.26|67.06|0
1628792400000|2021-08-12 18:20:00|69.21|67.01|69.31|67.11|69.36|67.16|69.16|66.96|0
1628792700000|2021-08-12 18:25:00|69.36|67.16|69.31|67.11|69.55|67.35|69.26|67.06|0
1628793000000|2021-08-12 18:30:00|69.35|67.15|69.2|67|69.35|67.15|69.11|66.91|0
1628793300000|2021-08-12 18:35:00|69.16|66.96|69.06|66.86|69.2|67|69.01|66.81|0
1628793600000|2021-08-12 18:40:00|69.01|66.81|69.15|66.95|69.25|67.05|69.01|66.81|0
1628793900000|2021-08-12 18:45:00|69.1|66.9|69.05|66.85|69.15|66.95|69|66.8|0
1628794200000|2021-08-12 18:50:00|69.1|66.9|68.8|66.6|69.1|66.9|68.8|66.6|0
1628794500000|2021-08-12 18:55:00|68.76|66.56|69.38|67.18|69.48|67.28|68.71|66.51|0
1628794800000|2021-08-12 19:00:00|69.33|67.13|69.33|67.13|69.33|67.13|69.23|67.03|0
1628795100000|2021-08-12 19:05:00|69.28|67.08|69.18|66.98|69.28|67.08|68.98|66.78|0
1628795400000|2021-08-12 19:10:00|69.13|66.93|69.13|66.93|69.27|67.07|69.08|66.88|0
1628795700000|2021-08-12 19:15:00|69.18|66.98|69.12|66.92|69.27|67.07|69.12|66.92|0
1628796000000|2021-08-12 19:20:00|69.08|66.88|69.12|66.92|69.12|66.92|68.93|66.73|0
1628796300000|2021-08-12 19:25:00|69.17|66.97|69.02|66.82|69.27|67.07|68.97|66.77|0
1628796600000|2021-08-12 19:30:00|69.07|66.87|68.92|66.72|69.22|67.02|68.92|66.72|0
1628796900000|2021-08-12 19:35:00|68.97|66.77|68.68|66.48|68.97|66.77|68.68|66.48|0
1628797200000|2021-08-12 19:40:00|68.63|66.43|69.02|66.82|69.07|66.87|68.58|66.38|0
1628797500000|2021-08-12 19:45:00|69.11|66.91|69.06|66.86|69.21|67.01|68.97|66.77|0
1628797800000|2021-08-12 19:50:00|69.21|67.01|68.67|66.47|69.31|67.11|68.58|66.38|0
1628798100000|2021-08-12 19:55:00|68.62|66.42|69.01|66.81|69.01|66.81|68.57|66.37|0
1628798400000|2021-08-12 20:00:00|68.86|66.66|68.91|66.71|69.15|66.95|68.86|66.66|0
1628798700000|2021-08-12 20:05:00|68.96|66.76|69.05|66.85|69.1|66.9|68.91|66.71|0
1628799000000|2021-08-12 20:10:00|69.1|66.9|69|66.8|69.1|66.9|69|66.8|0
1628799300000|2021-08-12 20:15:00|69.2|66.6|69.15|66.55|69.2|66.6|69.1|66.5|0
1628799600000|2021-08-12 20:20:00|69.2|66.6|69.13|66.53|69.2|66.6|69.13|66.53|0
1628799900000|2021-08-12 20:25:00|69.15|66.55|69.15|66.55|69.15|66.55|69.1|66.5|0
1628800200000|2021-08-12 20:30:00|69.1|66.5|69.05|66.45|69.1|66.5|69.05|66.45|0
1628800500000|2021-08-12 20:35:00|69|66.4|68.95|66.35|69|66.4|68.9|66.3|0
1628800800000|2021-08-12 20:40:00|68.93|66.33|68.95|66.35|68.95|66.35|68.9|66.3|0
1628801100000|2021-08-12 20:45:00|68.99|66.39|68.99|66.39|68.99|66.39|68.9|66.3|0
1628801400000|2021-08-12 20:50:00|68.94|66.34|68.89|66.29|68.94|66.34|68.84|66.24|0
1628801700000|2021-08-12 20:55:00|68.84|66.24|68.87|66.27|68.89|66.29|68.77|66.17|0
1628802000000|2021-08-12 21:00:00|68.84|66.24|68.85|66.25|68.85|66.25|68.79|66.19|0
1628802300000|2021-08-12 21:05:00|68.83|66.23|68.86|66.26|68.87|66.27|68.82|66.22|0
1628802600000|2021-08-12 21:10:00|68.9|66.3|68.77|66.17|68.92|66.32|68.75|66.15|0
1628802900000|2021-08-12 21:15:00|68.84|66.24|68.85|66.25|68.88|66.28|68.81|66.21|0
1628803200000|2021-08-12 21:20:00|68.86|66.26|68.82|66.22|68.87|66.27|68.81|66.21|0
1628803500000|2021-08-12 21:25:00|68.84|66.24|68.86|66.26|68.86|66.26|68.84|66.24|0
1628803800000|2021-08-12 21:30:00|68.87|66.27|68.82|66.22|68.89|66.29|68.82|66.22|0
1628804100000|2021-08-12 21:35:00|68.81|66.21|68.88|66.28|68.88|66.28|68.81|66.21|0
1628804400000|2021-08-12 21:40:00|68.9|66.3|68.94|66.34|68.94|66.34|68.9|66.3|0
1628804700000|2021-08-12 21:45:00|68.96|66.36|68.9|66.3|68.96|66.36|68.89|66.29|0
1628805000000|2021-08-12 21:50:00|68.89|66.29|68.89|66.29|68.9|66.3|68.89|66.29|0
1628805300000|2021-08-12 21:55:00|68.88|66.28|68.85|66.25|68.89|66.29|68.85|66.25|0
1628805600000|2021-08-12 22:00:00|68.79|66.19|69.2|66.6|69.2|66.6|68.79|66.19|0
1628805900000|2021-08-12 22:05:00|69.25|66.65|69.23|66.63|69.25|66.65|69.15|66.55|0
1628806200000|2021-08-12 22:10:00|69.2|66.6|69.25|66.65|69.3|66.7|69.2|66.6|0
1628806500000|2021-08-12 22:15:00|69.2|66.6|69.24|66.64|69.29|66.69|69.1|66.5|0
1628806800000|2021-08-12 22:20:00|69.29|66.69|69.19|66.59|69.29|66.69|69.19|66.59|0
1628807100000|2021-08-12 22:25:00|69.24|66.64|69.19|66.59|69.29|66.69|69.19|66.59|0
1628807400000|2021-08-12 22:30:00|69.24|66.64|69.19|66.59|69.24|66.64|69.19|66.59|0
1628807700000|2021-08-12 22:35:00|69.14|66.54|69.09|66.49|69.19|66.59|69.09|66.49|0
1628808000000|2021-08-12 22:40:00|69.04|66.44|69.04|66.44|69.09|66.49|69.04|66.44|0
1628808300000|2021-08-12 22:45:00|69.06|66.46|69.09|66.49|69.09|66.49|69.04|66.44|0
1628808600000|2021-08-12 22:50:00|69.08|66.48|69.08|66.48|69.13|66.53|69.08|66.48|0
1628808900000|2021-08-12 22:55:00|69.13|66.53|69.18|66.58|69.18|66.58|69.13|66.53|0
1628809200000|2021-08-12 23:00:00|69.13|66.53|69.27|66.67|69.27|66.67|69.13|66.53|0
1628809500000|2021-08-12 23:05:00|69.22|66.62|69.22|66.62|69.22|66.62|69.17|66.57|0
1628809800000|2021-08-12 23:10:00|69.17|66.57|69.12|66.52|69.22|66.62|69.12|66.52|0
1628810100000|2021-08-12 23:15:00|69.15|66.55|69.12|66.52|69.17|66.57|69.12|66.52|0
1628810400000|2021-08-12 23:20:00|69.15|66.55|69.22|66.62|69.22|66.62|69.12|66.52|0
1628810700000|2021-08-12 23:25:00|69.17|66.57|69.07|66.47|69.17|66.57|69.07|66.47|0
1628811000000|2021-08-12 23:30:00|69.12|66.52|69.26|66.66|69.26|66.66|69.12|66.52|0
1628811300000|2021-08-12 23:35:00|69.21|66.61|69.26|66.66|69.31|66.71|69.21|66.61|0
1628811600000|2021-08-12 23:40:00|69.21|66.61|69.3|66.7|69.35|66.75|69.21|66.61|0
1628811900000|2021-08-12 23:45:00|69.35|66.75|69.35|66.75|69.4|66.8|69.3|66.7|0
1628812200000|2021-08-12 23:50:00|69.4|66.8|69.3|66.7|69.45|66.85|69.25|66.65|0
1628812500000|2021-08-12 23:55:00|69.35|66.75|69.35|66.75|69.4|66.8|69.3|66.7|0
1628812800000|2021-08-13 00:00:00|69.4|66.8|69.44|66.84|69.44|66.84|69.35|66.75|0
1628813100000|2021-08-13 00:05:00|69.39|66.79|69.54|66.94|69.59|66.99|69.34|66.74|0
1628813400000|2021-08-13 00:10:00|69.51|66.91|69.51|66.91|69.64|67.04|69.44|66.84|0
1628813700000|2021-08-13 00:15:00|69.54|66.94|69.39|66.79|69.54|66.94|69.39|66.79|0
1628814000000|2021-08-13 00:20:00|69.34|66.74|69.41|66.81|69.51|66.91|69.34|66.74|0
1628814300000|2021-08-13 00:25:00|69.43|66.83|69.28|66.68|69.48|66.88|69.28|66.68|0
1628814600000|2021-08-13 00:30:00|69.26|66.66|69.09|66.49|69.26|66.66|69.04|66.44|0
1628814900000|2021-08-13 00:35:00|69.06|66.46|69.18|66.58|69.18|66.58|69.04|66.44|0
1628815200000|2021-08-13 00:40:00|69.23|66.63|69.18|66.58|69.33|66.73|69.18|66.58|0
1628815500000|2021-08-13 00:45:00|69.21|66.61|69.23|66.63|69.33|66.73|69.18|66.58|0
1628815800000|2021-08-13 00:50:00|69.28|66.68|69.27|66.67|69.28|66.68|69.13|66.53|0
1628816100000|2021-08-13 00:55:00|69.25|66.65|69.2|66.6|69.27|66.67|69.15|66.55|0
1628816400000|2021-08-13 01:00:00|69.22|66.62|69.32|66.72|69.32|66.72|69.17|66.57|0
1628816700000|2021-08-13 01:05:00|69.34|66.74|69.32|66.72|69.37|66.77|69.27|66.67|0
1628817000000|2021-08-13 01:10:00|69.36|66.76|69.41|66.81|69.46|66.86|69.31|66.71|0
1628817300000|2021-08-13 01:15:00|69.46|66.86|69.36|66.76|69.46|66.86|69.31|66.71|0
1628817600000|2021-08-13 01:20:00|69.31|66.71|69.36|66.76|69.36|66.76|69.26|66.66|0
1628817900000|2021-08-13 01:25:00|69.31|66.71|69.31|66.71|69.38|66.78|69.26|66.66|0
1628818200000|2021-08-13 01:30:00|69.26|66.66|69.21|66.61|69.31|66.71|69.16|66.56|0
1628818500000|2021-08-13 01:35:00|69.16|66.56|69.16|66.56|69.35|66.75|69.11|66.51|0
1628818800000|2021-08-13 01:40:00|69.2|66.6|69.1|66.5|69.25|66.65|69.1|66.5|0
1628819100000|2021-08-13 01:45:00|69.06|66.46|69.15|66.55|69.2|66.6|69.01|66.41|0
1628819400000|2021-08-13 01:50:00|69.1|66.5|69.15|66.55|69.15|66.55|69.05|66.45|0
1628819700000|2021-08-13 01:55:00|69.17|66.57|69.15|66.55|69.2|66.6|69.1|66.5|0
1628820000000|2021-08-13 02:00:00|69.1|66.5|69.14|66.54|69.2|66.6|69.1|66.5|0
1628820300000|2021-08-13 02:05:00|69.12|66.52|69.04|66.44|69.12|66.52|68.95|66.35|0
1628820600000|2021-08-13 02:10:00|69.09|66.49|68.95|66.35|69.09|66.49|68.95|66.35|0
1628820900000|2021-08-13 02:15:00|68.94|66.34|68.75|66.15|68.94|66.34|68.75|66.15|0
1628821200000|2021-08-13 02:20:00|68.77|66.17|68.8|66.2|68.85|66.25|68.75|66.15|0
1628821500000|2021-08-13 02:25:00|68.75|66.15|68.89|66.29|68.89|66.29|68.75|66.15|0
1628821800000|2021-08-13 02:30:00|68.84|66.24|69.08|66.48|69.13|66.53|68.84|66.24|0
1628822100000|2021-08-13 02:35:00|69.13|66.53|69.08|66.48|69.13|66.53|69.08|66.48|0
1628822400000|2021-08-13 02:40:00|69.13|66.53|69.13|66.53|69.23|66.63|69.08|66.48|0
1628822700000|2021-08-13 02:45:00|69.18|66.58|69.08|66.48|69.18|66.58|69.03|66.43|0
1628823000000|2021-08-13 02:50:00|69.12|66.52|69.27|66.67|69.27|66.67|69.08|66.48|0
1628823300000|2021-08-13 02:55:00|69.32|66.72|69.32|66.72|69.36|66.76|69.22|66.62|0
1628823600000|2021-08-13 03:00:00|69.27|66.67|69.12|66.52|69.32|66.72|69.12|66.52|0
1628823900000|2021-08-13 03:05:00|69.14|66.54|69.16|66.56|69.22|66.62|69.14|66.54|0
1628824200000|2021-08-13 03:10:00|69.21|66.61|69.21|66.61|69.21|66.61|69.14|66.54|0
1628824500000|2021-08-13 03:15:00|69.16|66.56|69.16|66.56|69.16|66.56|69.11|66.51|0
1628824800000|2021-08-13 03:20:00|69.19|66.59|69.21|66.61|69.26|66.66|69.16|66.56|0
1628825100000|2021-08-13 03:25:00|69.16|66.56|69.16|66.56|69.21|66.61|69.06|66.46|0
1628825400000|2021-08-13 03:30:00|69.11|66.51|69.1|66.5|69.16|66.56|69.06|66.46|0
1628825700000|2021-08-13 03:35:00|69.06|66.46|69.05|66.45|69.1|66.5|69|66.4|0
1628826000000|2021-08-13 03:40:00|69.08|66.48|69.05|66.45|69.1|66.5|69.05|66.45|0
1628826300000|2021-08-13 03:45:00|69|66.4|69|66.4|69.05|66.45|68.98|66.38|0
1628826600000|2021-08-13 03:50:00|68.98|66.38|68.95|66.35|69|66.4|68.95|66.35|0
1628826900000|2021-08-13 03:55:00|69|66.4|69|66.4|69.04|66.44|69|66.4|0
1628827200000|2021-08-13 04:00:00|69.04|66.44|68.99|66.39|69.04|66.44|68.95|66.35|0
1628827500000|2021-08-13 04:05:00|68.97|66.37|68.99|66.39|69.04|66.44|68.97|66.37|0
1628827800000|2021-08-13 04:10:00|68.94|66.34|68.99|66.39|68.99|66.39|68.94|66.34|0
1628828100000|2021-08-13 04:15:00|68.94|66.34|68.99|66.39|68.99|66.39|68.94|66.34|0
1628828400000|2021-08-13 04:20:00|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1628828700000|2021-08-13 04:25:00|68.93|66.33|68.89|66.29|68.93|66.33|68.89|66.29|0
1628829000000|2021-08-13 04:30:00|68.84|66.24|68.88|66.28|68.93|66.33|68.79|66.19|0
1628829300000|2021-08-13 04:35:00|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1628829600000|2021-08-13 04:40:00|68.88|66.28|68.88|66.28|68.93|66.33|68.88|66.28|0
1628829900000|2021-08-13 04:45:00|68.93|66.33|68.88|66.28|68.93|66.33|68.88|66.28|0
1628830200000|2021-08-13 04:50:00|68.92|66.32|68.92|66.32|68.92|66.32|68.87|66.27|0
1628830500000|2021-08-13 04:55:00|68.9|66.3|68.92|66.32|68.97|66.37|68.9|66.3|0
1628830800000|2021-08-13 05:00:00|68.87|66.27|68.85|66.25|68.92|66.32|68.82|66.22|0
1628831100000|2021-08-13 05:05:00|68.82|66.22|68.92|66.32|68.97|66.37|68.82|66.22|0
1628831400000|2021-08-13 05:10:00|68.96|66.36|68.91|66.31|68.96|66.36|68.91|66.31|0
1628831700000|2021-08-13 05:15:00|68.96|66.36|68.99|66.39|69.01|66.41|68.91|66.31|0
1628832000000|2021-08-13 05:20:00|68.96|66.36|68.96|66.36|69.06|66.46|68.96|66.36|0
1628832300000|2021-08-13 05:25:00|68.91|66.31|68.96|66.36|69|66.4|68.91|66.31|0
1628832600000|2021-08-13 05:30:00|68.91|66.31|69.05|66.45|69.05|66.45|68.91|66.31|0
1628832900000|2021-08-13 05:35:00|69.1|66.5|69.1|66.5|69.1|66.5|69|66.4|0
1628833200000|2021-08-13 05:40:00|69.05|66.45|69.1|66.5|69.1|66.5|69.05|66.45|0
1628833500000|2021-08-13 05:45:00|69.09|66.49|69.04|66.44|69.19|66.59|69.04|66.44|0
1628833800000|2021-08-13 05:50:00|69|66.4|68.99|66.39|69.09|66.49|68.99|66.39|0
1628834100000|2021-08-13 05:55:00|68.94|66.34|68.94|66.34|69.04|66.44|68.89|66.29|0
1628834400000|2021-08-13 06:00:00|68.99|66.39|68.94|66.34|68.99|66.39|68.89|66.29|0
1628834700000|2021-08-13 06:05:00|68.99|66.39|68.99|66.39|69.08|66.48|68.94|66.34|0
1628835000000|2021-08-13 06:10:00|69.04|66.44|69.03|66.43|69.04|66.44|68.94|66.34|0
1628835300000|2021-08-13 06:15:00|69.01|66.41|68.98|66.38|69.08|66.48|68.93|66.33|0
1628835600000|2021-08-13 06:20:00|68.96|66.36|69.03|66.43|69.03|66.43|68.91|66.31|0
1628835900000|2021-08-13 06:25:00|68.98|66.38|68.83|66.23|68.98|66.38|68.78|66.18|0
1628836200000|2021-08-13 06:30:00|68.78|66.18|68.83|66.23|68.83|66.23|68.78|66.18|0
1628836500000|2021-08-13 06:35:00|68.88|66.28|68.92|66.32|68.97|66.37|68.88|66.28|0
1628836800000|2021-08-13 06:40:00|68.88|66.28|68.83|66.23|68.92|66.32|68.83|66.23|0
1628837100000|2021-08-13 06:45:00|68.87|66.27|68.73|66.13|68.92|66.32|68.73|66.13|0
1628837400000|2021-08-13 06:50:00|68.72|66.12|68.72|66.12|68.75|66.15|68.68|66.08|0
1628837700000|2021-08-13 06:55:00|68.67|66.07|68.72|66.12|68.72|66.12|68.62|66.02|0
1628838000000|2021-08-13 07:00:00|68.62|66.02|68.62|66.02|68.72|66.12|68.53|65.93|0
1628838300000|2021-08-13 07:05:00|68.42|66.22|68.3|66.1|68.42|66.22|68.13|65.93|0
1628838600000|2021-08-13 07:10:00|68.27|66.07|68.68|66.48|68.68|66.48|68.27|66.07|0
1628838900000|2021-08-13 07:15:00|68.63|66.43|68.75|66.55|68.77|66.57|68.63|66.43|0
1628839200000|2021-08-13 07:20:00|68.77|66.57|68.77|66.57|68.82|66.62|68.68|66.48|0
1628839500000|2021-08-13 07:25:00|68.82|66.62|68.77|66.57|68.82|66.62|68.67|66.47|0
1628839800000|2021-08-13 07:30:00|68.72|66.52|68.87|66.67|68.87|66.67|68.72|66.52|0
1628840100000|2021-08-13 07:35:00|68.82|66.62|68.86|66.66|68.86|66.66|68.77|66.57|0
1628840400000|2021-08-13 07:40:00|68.81|66.61|68.74|66.54|68.86|66.66|68.62|66.42|0
1628840700000|2021-08-13 07:45:00|68.71|66.51|68.66|66.46|68.71|66.51|68.62|66.42|0
1628841000000|2021-08-13 07:50:00|68.62|66.42|68.18|65.98|68.62|66.42|68.18|65.98|0
1628841300000|2021-08-13 07:55:00|68.23|66.03|68.37|66.17|68.37|66.17|68.13|65.93|0
1628841600000|2021-08-13 08:00:00|68.32|66.12|68.37|66.17|68.37|66.17|68.27|66.07|0
1628841900000|2021-08-13 08:05:00|68.32|66.12|68.41|66.21|68.46|66.26|68.27|66.07|0
1628842200000|2021-08-13 08:10:00|68.46|66.26|68.51|66.31|68.61|66.41|68.46|66.26|0
1628842500000|2021-08-13 08:15:00|68.65|66.45|68.55|66.35|68.65|66.45|68.51|66.31|0
1628842800000|2021-08-13 08:20:00|68.53|66.33|68.45|66.25|68.55|66.35|68.41|66.21|0
1628843100000|2021-08-13 08:25:00|68.5|66.3|68.55|66.35|68.55|66.35|68.48|66.28|0
1628843400000|2021-08-13 08:30:00|68.6|66.4|68.4|66.2|68.65|66.45|68.4|66.2|0
1628843700000|2021-08-13 08:35:00|68.45|66.25|68.45|66.25|68.5|66.3|68.45|66.25|0
1628844000000|2021-08-13 08:40:00|68.5|66.3|68.3|66.1|68.5|66.3|68.3|66.1|0
1628844300000|2021-08-13 08:45:00|68.28|66.08|68.2|66|68.3|66.1|68.15|65.95|0
1628844600000|2021-08-13 08:50:00|68.15|65.95|68.2|66|68.25|66.05|68.15|65.95|0
1628844900000|2021-08-13 08:55:00|68.25|66.05|68.05|65.85|68.25|66.05|68.05|65.85|0
1628845200000|2021-08-13 09:00:00|68.1|65.9|68.05|65.85|68.1|65.9|67.86|65.66|0
1628845500000|2021-08-13 09:05:00|68.03|65.83|67.95|65.75|68.05|65.85|67.93|65.73|0
1628845800000|2021-08-13 09:10:00|67.9|65.7|68|65.8|68|65.8|67.9|65.7|0
1628846100000|2021-08-13 09:15:00|68.05|65.85|68.04|65.84|68.05|65.85|68|65.8|0
1628846400000|2021-08-13 09:20:00|68.07|65.87|68.26|66.06|68.28|66.08|68.04|65.84|0
1628846700000|2021-08-13 09:25:00|68.23|66.03|68.18|65.98|68.33|66.13|68.11|65.91|0
1628847000000|2021-08-13 09:30:00|68.23|66.03|68.18|65.98|68.23|66.03|68.13|65.93|0
1628847300000|2021-08-13 09:35:00|68.23|66.03|68.23|66.03|68.28|66.08|68.18|65.98|0
1628847600000|2021-08-13 09:40:00|68.28|66.08|68.18|65.98|68.28|66.08|68.18|65.98|0
1628847900000|2021-08-13 09:45:00|68.13|65.93|68.13|65.93|68.18|65.98|68.08|65.88|0
1628848200000|2021-08-13 09:50:00|68.08|65.88|68.17|65.97|68.17|65.97|68.08|65.88|0
1628848500000|2021-08-13 09:55:00|68.22|66.02|67.93|65.73|68.22|66.02|67.93|65.73|0
1628848800000|2021-08-13 10:00:00|67.98|65.78|68.02|65.82|68.07|65.87|67.93|65.73|0
1628849100000|2021-08-13 10:05:00|68.07|65.87|68.17|65.97|68.22|66.02|68.02|65.82|0
1628849400000|2021-08-13 10:10:00|68.12|65.92|68.12|65.92|68.21|66.01|68.07|65.87|0
1628849700000|2021-08-13 10:15:00|68.07|65.87|68.11|65.91|68.12|65.92|68.07|65.87|0
1628850000000|2021-08-13 10:20:00|68.09|65.89|68.06|65.86|68.16|65.96|68.02|65.82|0
1628850300000|2021-08-13 10:25:00|68.11|65.91|68.21|66.01|68.25|66.05|68.11|65.91|0
1628850600000|2021-08-13 10:30:00|68.16|65.96|68.16|65.96|68.21|66.01|68.11|65.91|0
1628850900000|2021-08-13 10:35:00|68.15|65.95|68.15|65.95|68.2|66|68.11|65.91|0
1628851200000|2021-08-13 10:40:00|68.18|65.98|68.2|66|68.25|66.05|68.15|65.95|0
1628851500000|2021-08-13 10:45:00|68.15|65.95|68.2|66|68.25|66.05|68.15|65.95|0
1628851800000|2021-08-13 10:50:00|68.22|66.02|68.29|66.09|68.39|66.19|68.2|66|0
1628852100000|2021-08-13 10:55:00|68.34|66.14|68.39|66.19|68.39|66.19|68.29|66.09|0
1628852400000|2021-08-13 11:00:00|68.34|66.14|68.43|66.23|68.48|66.28|68.34|66.14|0
1628852700000|2021-08-13 11:05:00|68.38|66.18|68.38|66.18|68.43|66.23|68.33|66.13|0
1628853000000|2021-08-13 11:10:00|68.43|66.23|68.43|66.23|68.53|66.33|68.41|66.21|0
1628853300000|2021-08-13 11:15:00|68.48|66.28|68.43|66.23|68.48|66.28|68.43|66.23|0
1628853600000|2021-08-13 11:20:00|68.42|66.22|68.42|66.22|68.57|66.37|68.38|66.18|0
1628853900000|2021-08-13 11:25:00|68.37|66.17|68.37|66.17|68.42|66.22|68.33|66.13|0
1628854200000|2021-08-13 11:30:00|68.42|66.22|68.47|66.27|68.47|66.27|68.37|66.17|0
1628854500000|2021-08-13 11:35:00|68.42|66.22|68.46|66.26|68.61|66.41|68.37|66.17|0
1628854800000|2021-08-13 11:40:00|68.51|66.31|68.51|66.31|68.51|66.31|68.41|66.21|0
1628855100000|2021-08-13 11:45:00|68.49|66.29|68.46|66.26|68.51|66.31|68.46|66.26|0
1628855400000|2021-08-13 11:50:00|68.51|66.31|68.46|66.26|68.56|66.36|68.46|66.26|0
1628855700000|2021-08-13 11:55:00|68.51|66.31|68.55|66.35|68.55|66.35|68.46|66.26|0
1628856000000|2021-08-13 12:00:00|68.5|66.3|68.41|66.21|68.55|66.35|68.41|66.21|0
1628856300000|2021-08-13 12:05:00|68.4|66.2|68.45|66.25|68.5|66.3|68.31|66.11|0
1628856600000|2021-08-13 12:10:00|68.4|66.2|68.35|66.15|68.45|66.25|68.35|66.15|0
1628856900000|2021-08-13 12:15:00|68.4|66.2|68.35|66.15|68.4|66.2|68.25|66.05|0
1628857200000|2021-08-13 12:20:00|68.3|66.1|68.25|66.05|68.3|66.1|68.2|66|0
1628857500000|2021-08-13 12:25:00|68.28|66.08|68.15|65.95|68.3|66.1|68.1|65.9|0
1628857800000|2021-08-13 12:30:00|68.1|65.9|68.01|65.81|68.15|65.95|68.01|65.81|0
1628858100000|2021-08-13 12:35:00|68.05|65.85|68.1|65.9|68.1|65.9|67.96|65.76|0
1628858400000|2021-08-13 12:40:00|68.05|65.85|68.15|65.95|68.2|66|68.05|65.85|0
1628858700000|2021-08-13 12:45:00|68.1|65.9|67.95|65.75|68.15|65.95|67.9|65.7|0
1628859000000|2021-08-13 12:50:00|68|65.8|68|65.8|68.09|65.89|67.95|65.75|0
1628859300000|2021-08-13 12:55:00|68.04|65.84|67.9|65.7|68.04|65.84|67.9|65.7|0
1628859600000|2021-08-13 13:00:00|67.85|65.65|67.85|65.65|67.9|65.7|67.85|65.65|0
1628859900000|2021-08-13 13:05:00|67.8|65.6|67.89|65.69|67.94|65.74|67.75|65.55|0
1628860200000|2021-08-13 13:10:00|67.84|65.64|67.89|65.69|67.89|65.69|67.8|65.6|0
1628860500000|2021-08-13 13:15:00|67.84|65.64|67.7|65.5|67.84|65.64|67.7|65.5|0
1628860800000|2021-08-13 13:20:00|67.65|65.45|67.74|65.54|67.84|65.64|67.65|65.45|0
1628861100000|2021-08-13 13:25:00|67.69|65.49|67.84|65.64|67.93|65.73|67.55|65.35|0
1628861400000|2021-08-13 13:30:00|67.69|65.49|68.17|65.97|68.32|66.12|67.64|65.44|0
1628861700000|2021-08-13 13:35:00|68.12|65.92|68.22|66.02|68.61|66.41|68.03|65.83|0
1628862000000|2021-08-13 13:40:00|68.12|65.92|67.97|65.77|68.17|65.97|67.78|65.58|0
1628862300000|2021-08-13 13:45:00|67.93|65.73|67.44|65.24|67.93|65.73|67.3|65.1|0
1628862600000|2021-08-13 13:50:00|67.49|65.29|67.73|65.53|67.97|65.77|67.49|65.29|0
1628862900000|2021-08-13 13:55:00|67.83|65.63|67.94|65.74|67.94|65.74|67.49|65.29|0
1628863200000|2021-08-13 14:00:00|67.92|65.72|68.3|66.1|68.74|66.54|67.87|65.67|0
1628863500000|2021-08-13 14:05:00|68.35|66.15|68.33|66.13|68.49|66.29|68.11|65.91|0
1628863800000|2021-08-13 14:10:00|68.3|66.1|68.25|66.05|68.54|66.34|68.06|65.86|0
1628864100000|2021-08-13 14:15:00|68.3|66.1|67.67|65.47|68.3|66.1|67.53|65.33|0
1628864400000|2021-08-13 14:20:00|67.62|65.42|67.62|65.42|67.62|65.42|67.33|65.13|0
1628864700000|2021-08-13 14:25:00|67.67|65.47|68.1|65.9|68.29|66.09|67.67|65.47|0
1628865000000|2021-08-13 14:30:00|68.05|65.85|67.9|65.7|68.15|65.95|67.81|65.61|0
1628865300000|2021-08-13 14:35:00|67.95|65.75|68.19|65.99|68.24|66.04|67.95|65.75|0
1628865600000|2021-08-13 14:40:00|68.14|65.94|68.33|66.13|68.38|66.18|68.14|65.94|0
1628865900000|2021-08-13 14:45:00|68.36|66.16|68.04|65.84|68.36|66.16|67.85|65.65|0
1628866200000|2021-08-13 14:50:00|67.99|65.79|68.23|66.03|68.23|66.03|67.85|65.65|0
1628866500000|2021-08-13 14:55:00|68.18|65.98|67.99|65.79|68.23|66.03|67.89|65.69|0
1628866800000|2021-08-13 15:00:00|68.04|65.84|67.84|65.64|68.04|65.84|67.75|65.55|0
1628867100000|2021-08-13 15:05:00|67.79|65.59|68.03|65.83|68.13|65.93|67.79|65.59|0
1628867400000|2021-08-13 15:10:00|67.98|65.78|67.65|65.45|68.08|65.88|67.6|65.4|0
1628867700000|2021-08-13 15:15:00|67.6|65.4|67.74|65.54|67.79|65.59|67.53|65.33|0
1628868000000|2021-08-13 15:20:00|67.72|65.52|67.88|65.68|67.88|65.68|67.69|65.49|0
1628868300000|2021-08-13 15:25:00|67.91|65.71|67.64|65.44|67.93|65.73|67.64|65.44|0
1628868600000|2021-08-13 15:30:00|67.69|65.49|67.85|65.65|67.88|65.68|67.64|65.44|0
1628868900000|2021-08-13 15:35:00|67.83|65.63|67.92|65.72|68.07|65.87|67.78|65.58|0
1628869200000|2021-08-13 15:40:00|67.97|65.77|67.73|65.53|68.02|65.82|67.68|65.48|0
1628869500000|2021-08-13 15:45:00|67.68|65.48|67.87|65.67|67.87|65.67|67.68|65.48|0
1628869800000|2021-08-13 15:50:00|67.92|65.72|67.2|65|67.97|65.77|67.2|65|0
1628870100000|2021-08-13 15:55:00|67.25|65.05|67.1|64.9|67.25|65.05|67.1|64.9|0
1628870400000|2021-08-13 16:00:00|67.13|64.93|67.05|64.85|67.13|64.93|66.96|64.76|0
1628870700000|2021-08-13 16:05:00|67.1|64.9|67.05|64.85|67.1|64.9|66.96|64.76|0
1628871000000|2021-08-13 16:10:00|67|64.8|67.05|64.85|67.05|64.85|66.96|64.76|0
1628871300000|2021-08-13 16:15:00|67.03|64.83|67.19|64.99|67.19|64.99|67|64.8|0
1628871600000|2021-08-13 16:20:00|67.24|65.04|67.14|64.94|67.24|65.04|67.05|64.85|0
1628871900000|2021-08-13 16:25:00|67.12|64.92|67.14|64.94|67.19|64.99|67.09|64.89|0
1628872200000|2021-08-13 16:30:00|67.19|64.99|67.38|65.18|67.38|65.18|67.04|64.84|0
1628872500000|2021-08-13 16:35:00|67.33|65.13|67.37|65.17|67.42|65.22|67.28|65.08|0
1628872800000|2021-08-13 16:40:00|67.33|65.13|67.28|65.08|67.37|65.17|67.28|65.08|0
1628873100000|2021-08-13 16:45:00|67.25|65.05|67.23|65.03|67.28|65.08|67.13|64.93|0
1628873400000|2021-08-13 16:50:00|67.27|65.07|67.08|64.88|67.27|65.07|67.08|64.88|0
1628873700000|2021-08-13 16:55:00|67.03|64.83|67.03|64.83|67.08|64.88|66.94|64.74|0
1628874000000|2021-08-13 17:00:00|67.08|64.88|67.17|64.97|67.17|64.97|67.08|64.88|0
1628874300000|2021-08-13 17:05:00|67.22|65.02|67.17|64.97|67.31|65.11|67.17|64.97|0
1628874600000|2021-08-13 17:10:00|67.22|65.02|67.12|64.92|67.26|65.06|67.12|64.92|0
1628874900000|2021-08-13 17:15:00|67.07|64.87|66.93|64.73|67.07|64.87|66.93|64.73|0
1628875200000|2021-08-13 17:20:00|66.97|64.77|67.07|64.87|67.11|64.91|66.97|64.77|0
1628875500000|2021-08-13 17:25:00|67.02|64.82|66.97|64.77|67.02|64.82|66.97|64.77|0
1628875800000|2021-08-13 17:30:00|67.02|64.82|67.01|64.81|67.02|64.82|66.92|64.72|0
1628876100000|2021-08-13 17:35:00|66.97|64.77|66.87|64.67|66.97|64.77|66.87|64.67|0
1628876400000|2021-08-13 17:40:00|66.82|64.62|66.68|64.48|66.87|64.67|66.53|64.33|0
1628876700000|2021-08-13 17:45:00|66.72|64.52|66.67|64.47|66.72|64.52|66.53|64.33|0
1628877000000|2021-08-13 17:50:00|66.72|64.52|66.67|64.47|66.82|64.62|66.67|64.47|0
1628877300000|2021-08-13 17:55:00|66.72|64.52|66.67|64.47|66.77|64.57|66.67|64.47|0
1628877600000|2021-08-13 18:00:00|66.72|64.52|66.67|64.47|66.86|64.66|66.67|64.47|0
1628877900000|2021-08-13 18:05:00|66.72|64.52|66.67|64.47|66.81|64.61|66.67|64.47|0
1628878200000|2021-08-13 18:10:00|66.71|64.51|66.66|64.46|66.71|64.51|66.66|64.46|0
1628878500000|2021-08-13 18:15:00|66.71|64.51|66.71|64.51|66.76|64.56|66.61|64.41|0
1628878800000|2021-08-13 18:20:00|66.76|64.56|66.8|64.6|66.85|64.65|66.75|64.55|0
1628879100000|2021-08-13 18:25:00|66.85|64.65|66.85|64.65|66.9|64.7|66.8|64.6|0
1628879400000|2021-08-13 18:30:00|66.89|64.69|66.99|64.79|66.99|64.79|66.85|64.65|0
1628879700000|2021-08-13 18:35:00|66.94|64.74|67.18|64.98|67.18|64.98|66.94|64.74|0
1628880000000|2021-08-13 18:40:00|67.23|65.03|67.42|65.22|67.61|65.41|67.18|64.98|0
1628880300000|2021-08-13 18:45:00|67.46|65.26|67.32|65.12|67.56|65.36|67.17|64.97|0
1628880600000|2021-08-13 18:50:00|67.37|65.17|67.31|65.11|67.41|65.21|67.27|65.07|0
1628880900000|2021-08-13 18:55:00|67.29|65.09|67.22|65.02|67.36|65.16|67.12|64.92|0
1628881200000|2021-08-13 19:00:00|67.17|64.97|67.12|64.92|67.26|65.06|67.07|64.87|0
1628881500000|2021-08-13 19:05:00|67.17|64.97|66.97|64.77|67.17|64.97|66.93|64.73|0
1628881800000|2021-08-13 19:10:00|66.93|64.73|66.83|64.63|67.07|64.87|66.83|64.63|0
1628882100000|2021-08-13 19:15:00|66.88|64.68|66.92|64.72|67.02|64.82|66.83|64.63|0
1628882400000|2021-08-13 19:20:00|66.87|64.67|66.87|64.67|66.92|64.72|66.78|64.58|0
1628882700000|2021-08-13 19:25:00|66.92|64.72|67.11|64.91|67.2|65|66.92|64.72|0
1628883000000|2021-08-13 19:30:00|67.16|64.96|67.35|65.15|67.35|65.15|67.16|64.96|0
1628883300000|2021-08-13 19:35:00|67.3|65.1|66.82|64.62|67.3|65.1|66.77|64.57|0
1628883600000|2021-08-13 19:40:00|66.86|64.66|66.96|64.76|67.01|64.81|66.72|64.52|0
1628883900000|2021-08-13 19:45:00|66.93|64.73|67.93|65.73|67.98|65.78|66.72|64.52|0
1628884200000|2021-08-13 19:50:00|67.74|65.54|68.17|65.97|68.26|66.06|67.74|65.54|0
1628884500000|2021-08-13 19:55:00|68.12|65.92|67.44|65.24|68.41|66.21|67.35|65.15|0
1628884800000|2021-08-13 20:00:00|67.3|65.1|67.54|65.34|67.54|65.34|67.25|65.05|0
1628885100000|2021-08-13 20:05:00|67.49|65.29|67.58|65.38|67.73|65.53|67.49|65.29|0
1628885400000|2021-08-13 20:10:00|67.63|65.43|67.58|65.38|67.73|65.53|67.58|65.38|0
1629097500000|2021-08-16 07:05:00|71.27|69.07|71.17|68.97|71.37|69.17|71.17|68.97|0
1629097800000|2021-08-16 07:10:00|71.22|69.02|70.91|68.71|71.22|69.02|70.87|68.67|0
1629098100000|2021-08-16 07:15:00|70.87|68.67|70.17|67.97|70.91|68.71|70.12|67.92|0
1629098400000|2021-08-16 07:20:00|70.02|67.82|69.68|67.48|70.02|67.82|69.49|67.29|0
1629098700000|2021-08-16 07:25:00|69.58|67.38|69.73|67.53|69.87|67.67|69.53|67.33|0
1629099000000|2021-08-16 07:30:00|69.77|67.57|69.92|67.72|69.97|67.77|69.48|67.28|0
1629099300000|2021-08-16 07:35:00|69.97|67.77|69.72|67.52|70.02|67.82|69.67|67.47|0
1629099600000|2021-08-16 07:40:00|69.77|67.57|69.77|67.57|69.87|67.67|69.52|67.32|0
1629099900000|2021-08-16 07:45:00|69.82|67.62|69.86|67.66|69.91|67.71|69.67|67.47|0
1629100200000|2021-08-16 07:50:00|69.89|67.69|70.06|67.86|70.21|68.01|69.81|67.61|0
1629100500000|2021-08-16 07:55:00|70.01|67.81|69.66|67.46|70.11|67.91|69.57|67.37|0
1629100800000|2021-08-16 08:00:00|69.71|67.51|69.56|67.36|69.76|67.56|69.42|67.22|0
1629101100000|2021-08-16 08:05:00|69.61|67.41|69.68|67.48|69.71|67.51|69.56|67.36|0
1629101400000|2021-08-16 08:10:00|69.66|67.46|69.56|67.36|69.66|67.46|69.46|67.26|0
1629101700000|2021-08-16 08:15:00|69.61|67.41|69.7|67.5|69.7|67.5|69.56|67.36|0
1629102000000|2021-08-16 08:20:00|69.65|67.45|69.8|67.6|69.95|67.75|69.65|67.45|0
1629102300000|2021-08-16 08:25:00|69.85|67.65|69.84|67.64|69.85|67.65|69.65|67.45|0
1629102600000|2021-08-16 08:30:00|69.8|67.6|69.89|67.69|69.94|67.74|69.72|67.52|0
1629102900000|2021-08-16 08:35:00|69.84|67.64|69.79|67.59|69.94|67.74|69.79|67.59|0
1629103200000|2021-08-16 08:40:00|69.84|67.64|69.64|67.44|69.84|67.64|69.59|67.39|0
1629103500000|2021-08-16 08:45:00|69.69|67.49|69.74|67.54|69.74|67.54|69.59|67.39|0
1629103800000|2021-08-16 08:50:00|69.69|67.49|69.64|67.44|69.69|67.49|69.59|67.39|0
1629104100000|2021-08-16 08:55:00|69.69|67.49|70.08|67.88|70.13|67.93|69.64|67.44|0
1629104400000|2021-08-16 09:00:00|70.03|67.83|69.83|67.63|70.13|67.93|69.83|67.63|0
1629104700000|2021-08-16 09:05:00|69.88|67.68|70.07|67.87|70.07|67.87|69.83|67.63|0
1629105000000|2021-08-16 09:10:00|70.12|67.92|69.97|67.77|70.12|67.92|69.87|67.67|0
1629105300000|2021-08-16 09:15:00|70.02|67.82|69.92|67.72|70.07|67.87|69.87|67.67|0
1629105600000|2021-08-16 09:20:00|69.87|67.67|69.97|67.77|70.02|67.82|69.82|67.62|0
1629105900000|2021-08-16 09:25:00|70.02|67.82|69.96|67.76|70.11|67.91|69.92|67.72|0
1629106200000|2021-08-16 09:30:00|69.92|67.72|70.01|67.81|70.06|67.86|69.91|67.71|0
1629106500000|2021-08-16 09:35:00|70.06|67.86|70.4|68.2|70.45|68.25|70.06|67.86|0
1629106800000|2021-08-16 09:40:00|70.35|68.15|70.3|68.1|70.4|68.2|70.16|67.96|0
1629107100000|2021-08-16 09:45:00|70.33|68.13|70.3|68.1|70.45|68.25|70.25|68.05|0
1629107400000|2021-08-16 09:50:00|70.25|68.05|70.05|67.85|70.25|68.05|70|67.8|0
1629107700000|2021-08-16 09:55:00|70|67.8|70.2|68|70.2|68|69.95|67.75|0
1629108000000|2021-08-16 10:00:00|70.17|67.97|70.32|68.12|70.32|68.12|70.1|67.9|0
1629108300000|2021-08-16 10:05:00|70.29|68.09|70.34|68.14|70.39|68.19|70.24|68.04|0
1629108600000|2021-08-16 10:10:00|70.39|68.19|71.03|68.83|71.03|68.83|70.39|68.19|0
1629108900000|2021-08-16 10:15:00|71.01|68.81|71.28|69.08|71.53|69.33|70.93|68.73|0
1629109200000|2021-08-16 10:20:00|71.33|69.13|70.67|68.47|72.38|70.18|70.57|68.37|0
1629109500000|2021-08-16 10:25:00|70.62|68.42|73.55|71.35|74.11|71.91|70.42|68.22|0
1629109800000|2021-08-16 10:30:00|73.6|71.4|72.94|70.74|73.6|71.4|72.89|70.69|0
1629110100000|2021-08-16 10:35:00|72.97|70.77|72.74|70.54|73.04|70.84|72.74|70.54|0
1629110400000|2021-08-16 10:40:00|72.69|70.49|72.59|70.39|72.74|70.54|72.39|70.19|0
1629110700000|2021-08-16 10:45:00|72.54|70.34|72.29|70.09|72.56|70.36|72.19|69.99|0
1629111000000|2021-08-16 10:50:00|72.24|70.04|71.99|69.79|72.29|70.09|71.94|69.74|0
1629111300000|2021-08-16 10:55:00|71.96|69.76|72.03|69.83|72.18|69.98|71.93|69.73|0
1629111600000|2021-08-16 11:00:00|71.93|69.73|71.98|69.78|71.98|69.78|71.78|69.58|0
1629111900000|2021-08-16 11:05:00|71.91|69.71|71.93|69.73|72.03|69.83|71.83|69.63|0
1629112200000|2021-08-16 11:10:00|71.95|69.75|72.03|69.83|72.13|69.93|71.88|69.68|0
1629112500000|2021-08-16 11:15:00|72.08|69.88|72.3|70.1|72.32|70.12|71.97|69.77|0
1629112800000|2021-08-16 11:20:00|72.32|70.12|72.27|70.07|72.47|70.27|72.17|69.97|0
1629113100000|2021-08-16 11:25:00|72.32|70.12|72.32|70.12|72.42|70.22|72.27|70.07|0
1629113400000|2021-08-16 11:30:00|72.27|70.07|72.67|70.47|72.67|70.47|72.27|70.07|0
1629113700000|2021-08-16 11:35:00|72.62|70.42|72.76|70.56|72.86|70.66|72.57|70.37|0
1629114000000|2021-08-16 11:40:00|72.71|70.51|72.76|70.56|73.01|70.81|72.71|70.51|0
1629114300000|2021-08-16 11:45:00|72.79|70.59|72.61|70.41|72.79|70.59|72.51|70.31|0
1629114600000|2021-08-16 11:50:00|72.58|70.38|72.56|70.36|72.61|70.41|72.46|70.26|0
1629114900000|2021-08-16 11:55:00|72.53|70.33|72.55|70.35|72.6|70.4|72.45|70.25|0
1629115200000|2021-08-16 12:00:00|72.6|70.4|73.36|71.16|73.41|71.21|72.6|70.4|0
1629115500000|2021-08-16 12:05:00|73.31|71.11|73.25|71.05|73.51|71.31|73.15|70.95|0
1629115800000|2021-08-16 12:10:00|73.28|71.08|73.05|70.85|73.3|71.1|72.95|70.75|0
1629116100000|2021-08-16 12:15:00|73.1|70.9|73.35|71.15|73.4|71.2|73.05|70.85|0
1629116400000|2021-08-16 12:20:00|73.4|71.2|73.3|71.1|73.4|71.2|73.2|71|0
1629116700000|2021-08-16 12:25:00|73.35|71.15|73.17|70.97|73.37|71.17|73.17|70.97|0
1629117000000|2021-08-16 12:30:00|73.19|70.99|73.14|70.94|73.29|71.09|72.89|70.69|0
1629117300000|2021-08-16 12:35:00|73.19|70.99|73.09|70.89|73.34|71.14|73.09|70.89|0
1629117600000|2021-08-16 12:40:00|73.04|70.84|72.98|70.78|73.09|70.89|72.73|70.53|0
1629117900000|2021-08-16 12:45:00|72.93|70.73|72.83|70.63|72.98|70.78|72.73|70.53|0
1629118200000|2021-08-16 12:50:00|72.88|70.68|73.03|70.83|73.03|70.83|72.78|70.58|0
1629118500000|2021-08-16 12:55:00|73.08|70.88|73.05|70.85|73.18|70.98|72.98|70.78|0
1629118800000|2021-08-16 13:00:00|73.08|70.88|72.82|70.62|73.13|70.93|72.77|70.57|0
1629119100000|2021-08-16 13:05:00|72.87|70.67|72.57|70.37|73.07|70.87|72.57|70.37|0
1629119400000|2021-08-16 13:10:00|72.52|70.32|72.67|70.47|72.72|70.52|72.47|70.27|0
1629119700000|2021-08-16 13:15:00|72.72|70.52|72.82|70.62|72.82|70.62|72.62|70.42|0
1629120000000|2021-08-16 13:20:00|72.77|70.57|72.46|70.26|72.82|70.62|72.46|70.26|0
1629120300000|2021-08-16 13:25:00|72.49|70.29|72.56|70.36|72.56|70.36|72.41|70.21|0
1629120600000|2021-08-16 13:30:00|72.36|70.16|73.52|71.32|73.52|71.32|72.16|69.96|0
1629120900000|2021-08-16 13:35:00|73.62|71.42|73.26|71.06|73.92|71.72|73.26|71.06|0
1629121200000|2021-08-16 13:40:00|73.36|71.16|73.61|71.41|73.97|71.77|73.26|71.06|0
1629121500000|2021-08-16 13:45:00|73.56|71.36|74.27|72.07|74.63|72.43|73.56|71.36|0
1629121800000|2021-08-16 13:50:00|74.32|72.12|75.04|72.84|75.25|73.05|74.32|72.12|0
1629122100000|2021-08-16 13:55:00|75.19|72.99|74.83|72.63|75.35|73.15|74.47|72.27|0
1629122400000|2021-08-16 14:00:00|75.04|72.84|74.32|72.12|75.29|73.09|74.21|72.01|0
1629122700000|2021-08-16 14:05:00|74.37|72.17|73.8|71.6|74.52|72.32|73.55|71.35|0
1629123000000|2021-08-16 14:10:00|73.85|71.65|73.75|71.55|73.96|71.76|73.35|71.15|0
1629123300000|2021-08-16 14:15:00|73.8|71.6|74.98|72.78|74.98|72.78|73.6|71.4|0
1629123600000|2021-08-16 14:20:00|75.03|72.83|75.18|72.98|75.28|73.08|74.82|72.62|0
1629123900000|2021-08-16 14:25:00|75.13|72.93|75.49|73.29|75.75|73.55|75.08|72.88|0
1629124200000|2021-08-16 14:30:00|75.44|73.24|75.38|73.18|75.75|73.55|74.76|72.56|0
1629124500000|2021-08-16 14:35:00|75.43|73.23|74.91|72.71|75.43|73.23|74.66|72.46|0
1629124800000|2021-08-16 14:40:00|74.86|72.66|74.91|72.71|75.02|72.82|74.61|72.41|0
1629125100000|2021-08-16 14:45:00|74.86|72.66|74.81|72.61|75.27|73.07|74.65|72.45|0
1629125400000|2021-08-16 14:50:00|74.86|72.66|75.32|73.12|75.74|73.54|74.86|72.66|0
1629125700000|2021-08-16 14:55:00|74.58|72.38|73.85|71.65|74.74|72.54|73.7|71.5|0
1629126000000|2021-08-16 15:00:00|73.9|71.7|73.49|71.29|73.9|71.7|72.88|70.68|0
1629126300000|2021-08-16 15:05:00|73.54|71.34|73.48|71.28|73.79|71.59|73.13|70.93|0
1629126600000|2021-08-16 15:10:00|73.54|71.34|73.13|70.93|73.64|71.44|73.13|70.93|0
1629126900000|2021-08-16 15:15:00|73.07|70.87|72.82|70.62|73.07|70.87|72.62|70.42|0
1629127200000|2021-08-16 15:20:00|72.77|70.57|72.92|70.72|73.02|70.82|72.46|70.26|0
1629127500000|2021-08-16 15:25:00|72.87|70.67|73.13|70.93|73.13|70.93|72.51|70.31|0
1629127800000|2021-08-16 15:30:00|73.18|70.98|72.37|70.17|73.18|70.98|72.37|70.17|0
1629128100000|2021-08-16 15:35:00|72.32|70.12|72.32|70.12|72.42|70.22|71.97|69.77|0
1629128400000|2021-08-16 15:40:00|72.17|69.97|72.07|69.87|72.22|70.02|71.87|69.67|0
1629128700000|2021-08-16 15:45:00|72.02|69.82|71.25|69.05|72.74|70.54|71.15|68.95|0
1629129000000|2021-08-16 15:50:00|71.3|69.1|71.34|69.14|71.34|69.14|71.15|68.95|0
1629129300000|2021-08-16 15:55:00|71.39|69.19|71.39|69.19|71.49|69.29|71.24|69.04|0
1629129600000|2021-08-16 16:00:00|71.29|69.09|70.97|68.77|71.49|69.29|70.94|68.74|0
1629129900000|2021-08-16 16:05:00|70.94|68.74|70.99|68.79|71.19|68.99|70.74|68.54|0
1629130200000|2021-08-16 16:10:00|70.94|68.74|70.79|68.59|71.09|68.89|70.74|68.54|0
1629130500000|2021-08-16 16:15:00|70.74|68.54|70.84|68.64|70.84|68.64|70.64|68.44|0
1629130800000|2021-08-16 16:20:00|70.79|68.59|70.49|68.29|70.84|68.64|70.44|68.24|0
1629131100000|2021-08-16 16:25:00|70.51|68.31|70.78|68.58|70.88|68.68|70.49|68.29|0
1629131400000|2021-08-16 16:30:00|70.73|68.53|71.08|68.88|71.08|68.88|70.58|68.38|0
1629131700000|2021-08-16 16:35:00|71.1|68.9|70.97|68.77|71.18|68.98|70.78|68.58|0
1629132000000|2021-08-16 16:40:00|71.02|68.82|70.63|68.43|71.02|68.82|70.63|68.43|0
1629132300000|2021-08-16 16:45:00|70.58|68.38|70.33|68.13|70.63|68.43|70.33|68.13|0
1629132600000|2021-08-16 16:50:00|70.28|68.08|69.93|67.73|70.33|68.13|69.93|67.73|0
1629132900000|2021-08-16 16:55:00|69.98|67.78|69.98|67.78|70.13|67.93|69.93|67.73|0
1629133200000|2021-08-16 17:00:00|69.93|67.73|69.9|67.7|70.12|67.92|69.88|67.68|0
1629133500000|2021-08-16 17:05:00|69.93|67.73|69.73|67.53|69.97|67.77|69.68|67.48|0
1629133800000|2021-08-16 17:10:00|69.7|67.5|69.82|67.62|69.97|67.77|69.68|67.48|0
1629134100000|2021-08-16 17:15:00|69.77|67.57|69.82|67.62|69.92|67.72|69.77|67.57|0
1629134400000|2021-08-16 17:20:00|69.87|67.67|69.77|67.57|70.02|67.82|69.67|67.47|0
1629134700000|2021-08-16 17:25:00|69.72|67.52|69.43|67.23|69.72|67.52|69.28|67.08|0
1629135000000|2021-08-16 17:30:00|69.38|67.18|68.99|66.79|69.47|67.27|68.99|66.79|0
1629135300000|2021-08-16 17:35:00|68.94|66.74|68.84|66.64|69.03|66.83|68.74|66.54|0
1629135600000|2021-08-16 17:40:00|68.89|66.69|68.69|66.49|68.89|66.69|68.6|66.4|0
1629135900000|2021-08-16 17:45:00|68.64|66.44|68.74|66.54|68.88|66.68|68.64|66.44|0
1629136200000|2021-08-16 17:50:00|68.69|66.49|68.64|66.44|68.69|66.49|68.54|66.34|0
1629136500000|2021-08-16 17:55:00|68.61|66.41|68.44|66.24|68.64|66.44|68.44|66.24|0
1629136800000|2021-08-16 18:00:00|68.49|66.29|68.49|66.29|68.68|66.48|68.49|66.29|0
1629137100000|2021-08-16 18:05:00|68.44|66.24|68|65.8|68.54|66.34|67.81|65.61|0
1629137400000|2021-08-16 18:10:00|68.05|65.85|67.95|65.75|68.05|65.85|67.81|65.61|0
1629137700000|2021-08-16 18:15:00|67.91|65.71|67.9|65.7|67.95|65.75|67.86|65.66|0
1629138000000|2021-08-16 18:20:00|67.95|65.75|68.97|66.77|69.58|67.38|67.86|65.66|0
1629138300000|2021-08-16 18:25:00|69.02|66.82|69.21|67.01|69.26|67.06|69.01|66.81|0
1629138600000|2021-08-16 18:30:00|69.16|66.96|68.82|66.62|69.16|66.96|68.77|66.57|0
1629138900000|2021-08-16 18:35:00|68.87|66.67|69.06|66.86|69.11|66.91|68.87|66.67|0
1629139200000|2021-08-16 18:40:00|69.1|66.9|68.81|66.61|69.1|66.9|68.76|66.56|0
1629139500000|2021-08-16 18:45:00|68.84|66.64|68.38|66.18|68.86|66.66|68.28|66.08|0
1629139800000|2021-08-16 18:50:00|68.33|66.13|68.23|66.03|68.33|66.13|67.9|65.7|0
1629140100000|2021-08-16 18:55:00|68.18|65.98|68.47|66.27|68.52|66.32|68.09|65.89|0
1629140400000|2021-08-16 19:00:00|68.42|66.22|68.28|66.08|68.61|66.41|68.23|66.03|0
1629140700000|2021-08-16 19:05:00|68.32|66.12|68.32|66.12|68.42|66.22|68.27|66.07|0
1629141000000|2021-08-16 19:10:00|68.37|66.17|67.98|65.78|68.37|66.17|67.89|65.69|0
1629141300000|2021-08-16 19:15:00|67.94|65.74|67.98|65.78|68.08|65.88|67.89|65.69|0
1629141600000|2021-08-16 19:20:00|67.93|65.73|67.65|65.45|67.93|65.73|67.51|65.31|0
1629141900000|2021-08-16 19:25:00|67.69|65.49|67.69|65.49|67.88|65.68|67.6|65.4|0
1629142200000|2021-08-16 19:30:00|67.74|65.54|67.59|65.39|67.93|65.73|67.55|65.35|0
1629142500000|2021-08-16 19:35:00|67.55|65.35|68.07|65.87|68.07|65.87|67.55|65.35|0
1629142800000|2021-08-16 19:40:00|68.12|65.92|67.63|65.43|68.62|66.42|67.58|65.38|0
1629143100000|2021-08-16 19:45:00|67.58|65.38|67.67|65.47|67.67|65.47|67.43|65.23|0
1629143400000|2021-08-16 19:50:00|67.48|65.28|66.86|64.66|67.53|65.33|66.77|64.57|0
1629143700000|2021-08-16 19:55:00|66.91|64.71|66.35|64.15|66.91|64.71|66.35|64.15|0
1629144000000|2021-08-16 20:00:00|66.53|64.33|66.41|64.21|67.06|64.86|65.97|63.77|0
1629144300000|2021-08-16 20:05:00|66.5|64.3|66.73|64.53|66.73|64.53|66.41|64.21|0
1629144600000|2021-08-16 20:10:00|66.78|64.58|66.64|64.44|66.78|64.58|66.54|64.34|0
1629144900000|2021-08-16 20:15:00|66.84|64.24|66.88|64.28|66.88|64.28|66.74|64.14|0
1629145200000|2021-08-16 20:20:00|66.93|64.33|67.02|64.42|67.07|64.47|66.93|64.33|0
1629145500000|2021-08-16 20:25:00|67.07|64.47|67|64.4|67.11|64.51|66.97|64.37|0
1629145800000|2021-08-16 20:30:00|67.02|64.42|67.11|64.51|67.21|64.61|66.92|64.32|0
1629146100000|2021-08-16 20:35:00|67.16|64.56|67.49|64.89|67.53|64.93|67.16|64.56|0
1629146400000|2021-08-16 20:40:00|67.53|64.93|67.44|64.84|67.58|64.98|67.44|64.84|0
1629146700000|2021-08-16 20:45:00|67.48|64.88|67.53|64.93|67.53|64.93|67.25|64.65|0
1629147000000|2021-08-16 20:50:00|67.48|64.88|67.24|64.64|67.53|64.93|67.24|64.64|0
1629147300000|2021-08-16 20:55:00|67.22|64.62|67.19|64.59|67.27|64.67|67.17|64.57|0
1629147600000|2021-08-16 21:00:00|67.23|64.63|67.14|64.54|67.23|64.63|67.14|64.54|0
1629147900000|2021-08-16 21:05:00|67.17|64.57|67.13|64.53|67.17|64.57|67.13|64.53|0
1629148200000|2021-08-16 21:10:00|67.17|64.57|67.14|64.54|67.17|64.57|67.03|64.43|0
1629148500000|2021-08-16 21:15:00|67.08|64.48|67.07|64.47|67.1|64.5|67.07|64.47|0
1629148800000|2021-08-16 21:20:00|67.05|64.45|67.07|64.47|67.09|64.49|67.04|64.44|0
1629149100000|2021-08-16 21:25:00|67.08|64.48|67.08|64.48|67.08|64.48|67.07|64.47|0
1629149700000|2021-08-16 21:35:00|67.07|64.47|67.07|64.47|67.07|64.47|67.02|64.42|0
1629150000000|2021-08-16 21:40:00|67.06|64.46|67.07|64.47|67.07|64.47|67.06|64.46|0
1629150300000|2021-08-16 21:45:00|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1629150600000|2021-08-16 21:50:00|67.07|64.47|67.07|64.47|67.09|64.49|67.07|64.47|0
1629150900000|2021-08-16 21:55:00|67.06|64.46|67.03|64.43|67.08|64.48|67.01|64.41|0
1629151200000|2021-08-16 22:00:00|67.14|64.54|67.45|64.85|67.45|64.85|67.14|64.54|0
1629151500000|2021-08-16 22:05:00|67.35|64.75|67.44|64.84|67.54|64.94|67.35|64.75|0
1629151800000|2021-08-16 22:10:00|67.4|64.8|67.44|64.84|67.49|64.89|67.4|64.8|0
1629152100000|2021-08-16 22:15:00|67.47|64.87|67.49|64.89|67.49|64.89|67.39|64.79|0
1629152400000|2021-08-16 22:20:00|67.58|64.98|67.44|64.84|67.58|64.98|67.39|64.79|0
1629152700000|2021-08-16 22:25:00|67.39|64.79|67.39|64.79|67.44|64.84|67.39|64.79|0
1629153000000|2021-08-16 22:30:00|67.34|64.74|67.39|64.79|67.43|64.83|67.34|64.74|0
1629153300000|2021-08-16 22:35:00|67.34|64.74|67.43|64.83|67.43|64.83|67.34|64.74|0
1629153600000|2021-08-16 22:40:00|67.38|64.78|67.52|64.92|67.52|64.92|67.38|64.78|0
1629153900000|2021-08-16 22:45:00|67.57|64.97|67.52|64.92|67.57|64.97|67.5|64.9|0
1629154200000|2021-08-16 22:50:00|67.5|64.9|67.52|64.92|67.54|64.94|67.47|64.87|0
1629154500000|2021-08-16 22:55:00|67.57|64.97|67.47|64.87|67.57|64.97|67.42|64.82|0
1629154800000|2021-08-16 23:00:00|67.45|64.85|67.51|64.91|67.54|64.94|67.42|64.82|0
1629155100000|2021-08-16 23:05:00|67.47|64.87|67.42|64.82|67.51|64.91|67.42|64.82|0
1629155400000|2021-08-16 23:10:00|67.37|64.77|67.27|64.67|67.37|64.77|67.27|64.67|0
1629155700000|2021-08-16 23:15:00|67.32|64.72|67.32|64.72|67.37|64.77|67.32|64.72|0
1629156000000|2021-08-16 23:20:00|67.27|64.67|67.36|64.76|67.41|64.81|67.27|64.67|0
1629156300000|2021-08-16 23:25:00|67.32|64.72|67.36|64.76|67.41|64.81|67.31|64.71|0
1629156600000|2021-08-16 23:30:00|67.41|64.81|67.36|64.76|67.41|64.81|67.36|64.76|0
1629156900000|2021-08-16 23:35:00|67.38|64.78|67.26|64.66|67.41|64.81|67.17|64.57|0
1629157200000|2021-08-16 23:40:00|67.24|64.64|67.21|64.61|67.26|64.66|67.21|64.61|0
1629157500000|2021-08-16 23:45:00|67.24|64.64|67.16|64.56|67.24|64.64|67.16|64.56|0
1629157800000|2021-08-16 23:50:00|67.14|64.54|67.16|64.56|67.16|64.56|67.07|64.47|0
1629158100000|2021-08-16 23:55:00|67.11|64.51|67.25|64.65|67.3|64.7|67.11|64.51|0
1629158400000|2021-08-17 00:00:00|67.3|64.7|67.25|64.65|67.63|65.03|67.21|64.61|0
1629158700000|2021-08-17 00:05:00|67.3|64.7|67.56|64.96|67.58|64.98|67.3|64.7|0
1629159000000|2021-08-17 00:10:00|67.53|64.93|67.67|65.07|67.77|65.17|67.53|64.93|0
1629159300000|2021-08-17 00:15:00|67.72|65.12|67.62|65.02|67.72|65.12|67.58|64.98|0
1629159600000|2021-08-17 00:20:00|67.65|65.05|67.76|65.16|67.76|65.16|67.62|65.02|0
1629159900000|2021-08-17 00:25:00|67.71|65.11|68.07|65.47|68.14|65.54|67.71|65.11|0
1629160200000|2021-08-17 00:30:00|68.09|65.49|68|65.4|68.19|65.59|68|65.4|0
1629160500000|2021-08-17 00:35:00|68.02|65.42|68.14|65.54|68.14|65.54|67.95|65.35|0
1629160800000|2021-08-17 00:40:00|68.09|65.49|68.3|65.7|68.32|65.72|68.09|65.49|0
1629161100000|2021-08-17 00:45:00|68.28|65.68|68.04|65.44|68.28|65.68|68.04|65.44|0
1629161400000|2021-08-17 00:50:00|68.06|65.46|68.15|65.55|68.18|65.58|67.99|65.39|0
1629161700000|2021-08-17 00:55:00|68.13|65.53|68.08|65.48|68.22|65.62|68.08|65.48|0
1629162000000|2021-08-17 01:00:00|68.06|65.46|68.12|65.52|68.17|65.57|68.03|65.43|0
1629162300000|2021-08-17 01:05:00|68.08|65.48|68.07|65.47|68.17|65.57|68.07|65.47|0
1629162600000|2021-08-17 01:10:00|68.1|65.5|68.26|65.66|68.26|65.66|68.07|65.47|0
1629162900000|2021-08-17 01:15:00|68.24|65.64|68.07|65.47|68.31|65.71|68.07|65.47|0
1629163200000|2021-08-17 01:20:00|68.12|65.52|68.24|65.64|68.26|65.66|68.02|65.42|0
1629163500000|2021-08-17 01:25:00|68.21|65.61|68.26|65.66|68.26|65.66|68.16|65.56|0
1629163800000|2021-08-17 01:30:00|68.28|65.68|68.45|65.85|68.49|65.89|68.16|65.56|0
1629164100000|2021-08-17 01:35:00|68.49|65.89|68.4|65.8|68.59|65.99|68.37|65.77|0
1629164400000|2021-08-17 01:40:00|68.37|65.77|68.11|65.51|68.4|65.8|68.11|65.51|0
1629164700000|2021-08-17 01:45:00|68.06|65.46|68.2|65.6|68.2|65.6|68.01|65.41|0
1629165000000|2021-08-17 01:50:00|68.22|65.62|68.1|65.5|68.25|65.65|68.1|65.5|0
1629165300000|2021-08-17 01:55:00|68.08|65.48|68.24|65.64|68.24|65.64|68.08|65.48|0
1629165600000|2021-08-17 02:00:00|68.19|65.59|68.19|65.59|68.34|65.74|68.19|65.59|0
1629165900000|2021-08-17 02:05:00|68.24|65.64|68.33|65.73|68.33|65.73|68.24|65.64|0
1629166200000|2021-08-17 02:10:00|68.38|65.78|68.38|65.78|68.43|65.83|68.33|65.73|0
1629166500000|2021-08-17 02:15:00|68.33|65.73|68.47|65.87|68.47|65.87|68.28|65.68|0
1629166800000|2021-08-17 02:20:00|68.5|65.9|68.37|65.77|68.52|65.92|68.23|65.63|0
1629167100000|2021-08-17 02:25:00|68.4|65.8|68.23|65.63|68.4|65.8|68.23|65.63|0
1629167400000|2021-08-17 02:30:00|68.28|65.68|68.27|65.67|68.32|65.72|68.23|65.63|0
1629167700000|2021-08-17 02:35:00|68.3|65.7|68.37|65.77|68.42|65.82|68.23|65.63|0
1629168000000|2021-08-17 02:40:00|68.42|65.82|68.41|65.81|68.42|65.82|68.37|65.77|0
1629168300000|2021-08-17 02:45:00|68.46|65.86|68.22|65.62|68.46|65.86|68.22|65.62|0
1629168600000|2021-08-17 02:50:00|68.27|65.67|68.19|65.59|68.31|65.71|68.19|65.59|0
1629168900000|2021-08-17 02:55:00|68.22|65.62|68.26|65.66|68.31|65.71|68.12|65.52|0
1629169200000|2021-08-17 03:00:00|68.31|65.71|68.21|65.61|68.31|65.71|68.21|65.61|0
1629169500000|2021-08-17 03:05:00|68.24|65.64|68.31|65.71|68.31|65.71|68.21|65.61|0
1629169800000|2021-08-17 03:10:00|68.35|65.75|68.4|65.8|68.4|65.8|68.35|65.75|0
1629170100000|2021-08-17 03:15:00|68.45|65.85|68.49|65.89|68.59|65.99|68.4|65.8|0
1629170400000|2021-08-17 03:20:00|68.44|65.84|68.49|65.89|68.54|65.94|68.44|65.84|0
1629170700000|2021-08-17 03:25:00|68.52|65.92|68.58|65.98|68.59|65.99|68.49|65.89|0
1629171000000|2021-08-17 03:30:00|68.61|66.01|68.53|65.93|68.63|66.03|68.49|65.89|0
1629171300000|2021-08-17 03:35:00|68.49|65.89|68.68|66.08|68.68|66.08|68.49|65.89|0
1629171600000|2021-08-17 03:40:00|68.63|66.03|68.63|66.03|68.68|66.08|68.63|66.03|0
1629171900000|2021-08-17 03:45:00|68.67|66.07|68.55|65.95|68.67|66.07|68.53|65.93|0
1629172200000|2021-08-17 03:50:00|68.53|65.93|68.57|65.97|68.57|65.97|68.48|65.88|0
1629172500000|2021-08-17 03:55:00|68.62|66.02|68.57|65.97|68.62|66.02|68.52|65.92|0
1629172800000|2021-08-17 04:00:00|68.52|65.92|68.47|65.87|68.57|65.97|68.47|65.87|0
1629173100000|2021-08-17 04:05:00|68.5|65.9|68.47|65.87|68.52|65.92|68.42|65.82|0
1629173400000|2021-08-17 04:10:00|68.42|65.82|68.32|65.72|68.47|65.87|68.32|65.72|0
1629173700000|2021-08-17 04:15:00|68.28|65.68|68.42|65.82|68.42|65.82|68.28|65.68|0
1629174000000|2021-08-17 04:20:00|68.37|65.77|68.37|65.77|68.42|65.82|68.32|65.72|0
1629174300000|2021-08-17 04:25:00|68.41|65.81|68.32|65.72|68.41|65.81|68.32|65.72|0
1629174600000|2021-08-17 04:30:00|68.34|65.74|68.41|65.81|68.44|65.84|68.32|65.72|0
1629174900000|2021-08-17 04:35:00|68.43|65.83|68.46|65.86|68.5|65.9|68.41|65.81|0
1629175200000|2021-08-17 04:40:00|68.43|65.83|68.45|65.85|68.45|65.85|68.41|65.81|0
1629175500000|2021-08-17 04:45:00|68.41|65.81|68.36|65.76|68.5|65.9|68.36|65.76|0
1629175800000|2021-08-17 04:50:00|68.4|65.8|68.43|65.83|68.45|65.85|68.36|65.76|0
1629176100000|2021-08-17 04:55:00|68.4|65.8|68.4|65.8|68.45|65.85|68.35|65.75|0
1629176400000|2021-08-17 05:00:00|68.42|65.82|68.68|66.08|68.73|66.13|68.42|65.82|0
1629176700000|2021-08-17 05:05:00|68.73|66.13|68.78|66.18|68.83|66.23|68.68|66.08|0
1629177000000|2021-08-17 05:10:00|68.73|66.13|68.92|66.32|68.92|66.32|68.73|66.13|0
1629177300000|2021-08-17 05:15:00|68.9|66.3|68.77|66.17|68.92|66.32|68.68|66.08|0
1629177600000|2021-08-17 05:20:00|68.75|66.15|68.75|66.15|68.87|66.27|67.35|64.75|0
1629177900000|2021-08-17 05:25:00|68.71|66.11|69.36|66.76|69.36|66.76|68.66|66.06|0
1629178200000|2021-08-17 05:30:00|69.31|66.71|69.46|66.86|69.51|66.91|69.31|66.71|0
1629178500000|2021-08-17 05:35:00|69.48|66.88|69.41|66.81|69.5|66.9|69.41|66.81|0
1629178800000|2021-08-17 05:40:00|69.45|66.85|69.6|67|69.6|67|69.41|66.81|0
1629179100000|2021-08-17 05:45:00|69.55|66.95|69.5|66.9|69.64|67.04|69.5|66.9|0
1629179400000|2021-08-17 05:50:00|69.47|66.87|69.5|66.9|69.55|66.95|69.43|66.83|0
1629179700000|2021-08-17 05:55:00|69.54|66.94|69.59|66.99|69.64|67.04|69.49|66.89|0
1629180000000|2021-08-17 06:00:00|69.64|67.04|69.93|67.33|70.07|67.47|69.59|66.99|0
1629180300000|2021-08-17 06:05:00|69.88|67.28|69.73|67.13|69.93|67.33|69.73|67.13|0
1629180600000|2021-08-17 06:10:00|69.78|67.18|69.83|67.23|69.97|67.37|69.78|67.18|0
1629180900000|2021-08-17 06:15:00|69.87|67.27|69.82|67.22|69.97|67.37|69.82|67.22|0
1629181200000|2021-08-17 06:20:00|69.87|67.27|69.58|66.98|69.87|67.27|69.53|66.93|0
1629181500000|2021-08-17 06:25:00|69.63|67.03|69.53|66.93|69.67|67.07|69.53|66.93|0
1629181800000|2021-08-17 06:30:00|69.58|66.98|69.91|67.31|69.96|67.36|69.58|66.98|0
1629182100000|2021-08-17 06:35:00|69.96|67.36|70.2|67.6|70.25|67.65|69.86|67.26|0
1629182400000|2021-08-17 06:40:00|70.25|67.65|70.35|67.75|70.5|67.9|70.2|67.6|0
1629182700000|2021-08-17 06:45:00|70.32|67.72|70.74|68.14|70.89|68.29|70.32|67.72|0
1629183000000|2021-08-17 06:50:00|70.69|68.09|70.54|67.94|70.84|68.24|70.49|67.89|0
1629183300000|2021-08-17 06:55:00|70.56|67.96|70.29|67.69|70.64|68.04|70.24|67.64|0
1629183600000|2021-08-17 07:00:00|70.39|67.79|70.22|67.62|70.73|68.13|70.12|67.52|0
1629183900000|2021-08-17 07:05:00|70.02|67.82|71.32|69.12|71.47|69.27|70.02|67.82|0
1629184200000|2021-08-17 07:10:00|71.42|69.22|71.94|69.74|72.22|70.02|71.42|69.22|0
1629184500000|2021-08-17 07:15:00|72.01|69.81|71.42|69.22|72.31|70.11|71.27|69.07|0
1629184800000|2021-08-17 07:20:00|71.44|69.24|71.86|69.66|71.86|69.66|71.41|69.21|0
1629185100000|2021-08-17 07:25:00|71.81|69.61|71.36|69.16|72.06|69.86|71.31|69.11|0
1629185400000|2021-08-17 07:30:00|71.41|69.21|71.26|69.06|71.66|69.46|71.11|68.91|0
1629185700000|2021-08-17 07:35:00|71.16|68.96|71.06|68.86|71.26|69.06|71.06|68.86|0
1629186000000|2021-08-17 07:40:00|71.01|68.81|70.81|68.61|71.01|68.81|70.71|68.51|0
1629186300000|2021-08-17 07:45:00|70.76|68.56|70.91|68.71|70.96|68.76|70.61|68.41|0
1629186600000|2021-08-17 07:50:00|70.86|68.66|71.2|69|71.2|69|70.71|68.51|0
1629186900000|2021-08-17 07:55:00|71.3|69.1|71|68.8|71.45|69.25|70.66|68.46|0
1629187200000|2021-08-17 08:00:00|70.9|68.7|70.51|68.31|70.9|68.7|70.26|68.06|0
1629187500000|2021-08-17 08:05:00|70.46|68.26|70.65|68.45|70.9|68.7|70.31|68.11|0
1629187800000|2021-08-17 08:10:00|70.6|68.4|70.5|68.3|70.85|68.65|70.5|68.3|0
1629188100000|2021-08-17 08:15:00|70.55|68.35|70.79|68.59|70.79|68.59|70.35|68.15|0
1629188400000|2021-08-17 08:20:00|70.84|68.64|70.64|68.44|71.09|68.89|70.64|68.44|0
1629188700000|2021-08-17 08:25:00|70.59|68.39|71.04|68.84|71.09|68.89|70.59|68.39|0
1629189000000|2021-08-17 08:30:00|71.13|68.93|71.13|68.93|71.13|68.93|70.89|68.69|0
1629189300000|2021-08-17 08:35:00|71.08|68.88|70.76|68.56|71.23|69.03|70.74|68.54|0
1629189600000|2021-08-17 08:40:00|70.78|68.58|70.98|68.78|70.98|68.78|70.64|68.44|0
1629189900000|2021-08-17 08:45:00|70.93|68.73|70.88|68.68|71.08|68.88|70.78|68.58|0
1629190200000|2021-08-17 08:50:00|70.9|68.7|70.88|68.68|71.07|68.87|70.88|68.68|0
1629190500000|2021-08-17 08:55:00|70.83|68.63|70.68|68.48|70.97|68.77|70.63|68.43|0
1629190800000|2021-08-17 09:00:00|70.73|68.53|70.92|68.72|70.92|68.72|70.58|68.38|0
1629191100000|2021-08-17 09:05:00|70.97|68.77|70.43|68.23|70.97|68.77|70.38|68.18|0
1629191400000|2021-08-17 09:10:00|70.45|68.25|70.42|68.22|70.45|68.25|70.18|67.98|0
1629191700000|2021-08-17 09:15:00|70.37|68.17|70.47|68.27|70.57|68.37|70.28|68.08|0
1629192000000|2021-08-17 09:20:00|70.42|68.22|69.98|67.78|70.47|68.27|69.98|67.78|0
1629192300000|2021-08-17 09:25:00|70.03|67.83|70.12|67.92|70.13|67.93|69.93|67.73|0
1629192600000|2021-08-17 09:30:00|70.07|67.87|70.41|68.21|70.41|68.21|70.07|67.87|0
1629192900000|2021-08-17 09:35:00|70.34|68.14|70.56|68.36|70.56|68.36|70.32|68.12|0
1629193200000|2021-08-17 09:40:00|70.51|68.31|70.7|68.5|70.95|68.75|70.51|68.31|0
1629193500000|2021-08-17 09:45:00|70.68|68.48|70.65|68.45|70.9|68.7|70.61|68.41|0
1629193800000|2021-08-17 09:50:00|70.68|68.48|70.75|68.55|70.95|68.75|70.65|68.45|0
1629194100000|2021-08-17 09:55:00|70.7|68.5|70.7|68.5|70.8|68.6|70.6|68.4|0
1629194400000|2021-08-17 10:00:00|70.75|68.55|71.04|68.84|71.14|68.94|70.7|68.5|0
1629194700000|2021-08-17 10:05:00|71.09|68.89|70.84|68.64|71.09|68.89|70.5|68.3|0
1629195000000|2021-08-17 10:10:00|70.82|68.62|70.69|68.49|70.84|68.64|70.59|68.39|0
1629195300000|2021-08-17 10:15:00|70.74|68.54|70.84|68.64|70.84|68.64|70.44|68.24|0
1629195600000|2021-08-17 10:20:00|70.89|68.69|70.69|68.49|70.89|68.69|70.69|68.49|0
1629195900000|2021-08-17 10:25:00|70.74|68.54|70.83|68.63|70.93|68.73|70.59|68.39|0
1629196200000|2021-08-17 10:30:00|70.73|68.53|70.66|68.46|70.98|68.78|70.63|68.43|0
1629196500000|2021-08-17 10:35:00|70.68|68.48|70.97|68.77|71.12|68.92|70.58|68.38|0
1629196800000|2021-08-17 10:40:00|71|68.8|71.17|68.97|71.22|69.02|71|68.8|0
1629197100000|2021-08-17 10:45:00|71.22|69.02|71.02|68.82|71.27|69.07|70.92|68.72|0
1629197400000|2021-08-17 10:50:00|71|68.8|70.92|68.72|71.07|68.87|70.87|68.67|0
1629197700000|2021-08-17 10:55:00|70.87|68.67|70.82|68.62|70.97|68.77|70.72|68.52|0
1629198000000|2021-08-17 11:00:00|70.77|68.57|70.77|68.57|70.82|68.62|70.62|68.42|0
1629198300000|2021-08-17 11:05:00|70.81|68.61|71.01|68.81|71.11|68.91|70.76|68.56|0
1629198600000|2021-08-17 11:10:00|70.96|68.76|70.96|68.76|71.06|68.86|70.91|68.71|0
1629198900000|2021-08-17 11:15:00|71.01|68.81|71.35|69.15|71.8|69.6|70.96|68.76|0
1629199200000|2021-08-17 11:20:00|71.25|69.05|71.45|69.25|71.45|69.25|71.25|69.05|0
1629199500000|2021-08-17 11:25:00|71.4|69.2|71.35|69.15|71.6|69.4|71.35|69.15|0
1629199800000|2021-08-17 11:30:00|71.3|69.1|71.05|68.85|71.59|69.39|71.05|68.85|0
1629200100000|2021-08-17 11:35:00|71|68.8|70.8|68.6|71|68.8|70.7|68.5|0
1629200400000|2021-08-17 11:40:00|70.85|68.65|70.94|68.74|71.09|68.89|70.8|68.6|0
1629200700000|2021-08-17 11:45:00|70.89|68.69|70.65|68.45|71.04|68.84|70.65|68.45|0
1629201000000|2021-08-17 11:50:00|70.7|68.5|70.74|68.54|70.84|68.64|70.69|68.49|0
1629201300000|2021-08-17 11:55:00|70.79|68.59|70.74|68.54|70.84|68.64|70.69|68.49|0
1629201600000|2021-08-17 12:00:00|70.79|68.59|70.79|68.59|70.89|68.69|70.74|68.54|0
1629201900000|2021-08-17 12:05:00|70.76|68.56|70.78|68.58|70.79|68.59|70.69|68.49|0
1629202200000|2021-08-17 12:10:00|70.73|68.53|70.73|68.53|70.83|68.63|70.68|68.48|0
1629202500000|2021-08-17 12:15:00|70.78|68.58|71.13|68.93|71.13|68.93|70.73|68.53|0
1629202800000|2021-08-17 12:20:00|71.15|68.95|71.22|69.02|71.32|69.12|71.12|68.92|0
1629203100000|2021-08-17 12:25:00|71.25|69.05|71.42|69.22|71.62|69.42|71.22|69.02|0
1629203400000|2021-08-17 12:30:00|71.37|69.17|71.66|69.46|72.01|69.81|71.27|69.07|0
1629203700000|2021-08-17 12:35:00|71.61|69.41|70.92|68.72|71.96|69.76|70.92|68.72|0
1629204000000|2021-08-17 12:40:00|70.84|68.64|70.47|68.27|70.84|68.64|70.38|68.18|0
1629204300000|2021-08-17 12:45:00|70.52|68.32|70.62|68.42|70.67|68.47|70.47|68.27|0
1629204600000|2021-08-17 12:50:00|70.59|68.39|70.62|68.42|70.76|68.56|70.52|68.32|0
1629204900000|2021-08-17 12:55:00|70.57|68.37|70.79|68.59|70.81|68.61|70.57|68.37|0
1629205200000|2021-08-17 13:00:00|70.76|68.56|70.76|68.56|71.2|69|70.76|68.56|0
1629205500000|2021-08-17 13:05:00|70.81|68.61|71.65|69.45|71.65|69.45|70.81|68.61|0
1629205800000|2021-08-17 13:10:00|71.6|69.4|71.4|69.2|71.8|69.6|71.4|69.2|0
1629206100000|2021-08-17 13:15:00|71.35|69.15|71.99|69.79|72.19|69.99|71.35|69.15|0
1629206400000|2021-08-17 13:20:00|72.09|69.89|71.44|69.24|72.19|69.99|71.44|69.24|0
1629206700000|2021-08-17 13:25:00|71.39|69.19|72.24|70.04|72.24|70.04|71.29|69.09|0
1629207000000|2021-08-17 13:30:00|72.39|70.19|72.53|70.33|73.7|71.5|71.99|69.79|0
1629207300000|2021-08-17 13:35:00|72.48|70.28|72.13|69.93|72.94|70.74|71.68|69.48|0
1629207600000|2021-08-17 13:40:00|72.18|69.98|71.73|69.53|72.88|70.68|71.58|69.38|0
1629207900000|2021-08-17 13:45:00|71.78|69.58|72.03|69.83|72.23|70.03|71.68|69.48|0
1629208200000|2021-08-17 13:50:00|72.18|69.98|73.58|71.38|73.74|71.54|72.18|69.98|0
1629208500000|2021-08-17 13:55:00|73.64|71.44|73.84|71.64|74.66|72.46|73.63|71.43|0
1629208800000|2021-08-17 14:00:00|74.09|71.89|73.99|71.79|74.45|72.25|73.78|71.58|0
1629209100000|2021-08-17 14:05:00|73.94|71.74|73.37|71.17|74.35|72.15|72.97|70.77|0
1629209400000|2021-08-17 14:10:00|73.32|71.12|71.96|69.76|73.53|71.33|71.71|69.51|0
1629209700000|2021-08-17 14:15:00|72.01|69.81|72.71|70.51|73.02|70.82|71.86|69.66|0
1629210000000|2021-08-17 14:20:00|72.76|70.56|72.66|70.46|73.12|70.92|72.41|70.21|0
1629210300000|2021-08-17 14:25:00|72.61|70.41|72.53|70.33|72.76|70.56|71.61|69.41|0
1629210600000|2021-08-17 14:30:00|72.48|70.28|73.38|71.18|73.43|71.23|72.48|70.28|0
1629210900000|2021-08-17 14:35:00|73.33|71.13|73.58|71.38|73.58|71.38|72.58|70.38|0
1629211200000|2021-08-17 14:40:00|73.63|71.43|72.37|70.17|73.63|71.43|72.28|70.08|0
1629211500000|2021-08-17 14:45:00|72.57|70.37|72.17|69.97|72.82|70.62|72.17|69.97|0
1629211800000|2021-08-17 14:50:00|72.2|70|72.22|70.02|72.62|70.42|71.92|69.72|0
1629212100000|2021-08-17 14:55:00|72.32|70.12|73.12|70.92|73.17|70.97|72.27|70.07|0
1629212400000|2021-08-17 15:00:00|73.07|70.87|73.42|71.22|73.57|71.37|72.92|70.72|0
1629212700000|2021-08-17 15:05:00|73.52|71.32|73.57|71.37|73.93|71.73|73.47|71.27|0
1629213000000|2021-08-17 15:10:00|73.62|71.42|73.42|71.22|74.18|71.98|73.31|71.11|0
1629213300000|2021-08-17 15:15:00|73.36|71.16|72.96|70.76|73.87|71.67|72.91|70.71|0
1629213600000|2021-08-17 15:20:00|73.01|70.81|73.36|71.16|73.41|71.21|72.81|70.61|0
1629213900000|2021-08-17 15:25:00|73.41|71.21|74.12|71.92|74.37|72.17|73.41|71.21|0
1629214200000|2021-08-17 15:30:00|74.32|72.12|72.57|70.37|74.58|72.38|72.42|70.22|0
1629214500000|2021-08-17 15:35:00|72.52|70.32|74.11|71.91|74.21|72.01|72.47|70.27|0
1629214800000|2021-08-17 15:40:00|74.05|71.85|74.2|72|74.67|72.47|73.95|71.75|0
1629215100000|2021-08-17 15:45:00|74.15|71.95|74.2|72|74.51|72.31|74.05|71.85|0
1629215400000|2021-08-17 15:50:00|74.23|72.03|75.18|72.98|75.18|72.98|74.23|72.03|0
1629215700000|2021-08-17 15:55:00|75.28|73.08|75.58|73.38|75.63|73.43|74.59|72.39|0
1629216000000|2021-08-17 16:00:00|75.53|73.33|76.04|73.84|76.2|74|75.53|73.33|0
1629216300000|2021-08-17 16:05:00|76.1|73.9|75.73|73.53|76.15|73.95|75.06|72.86|0
1629216600000|2021-08-17 16:10:00|75.83|73.63|76.8|74.6|76.8|74.6|75.36|73.16|0
1629216900000|2021-08-17 16:15:00|76.85|74.65|77.32|75.12|77.95|75.75|76.8|74.6|0
1629217200000|2021-08-17 16:20:00|77.37|75.17|76.92|74.72|77.42|75.22|76.69|74.49|0
1629217500000|2021-08-17 16:25:00|76.95|74.75|76.53|74.33|77.18|74.98|76.42|74.22|0
1629217800000|2021-08-17 16:30:00|76.63|74.43|77.73|75.53|77.73|75.53|76.58|74.38|0
1629218100000|2021-08-17 16:35:00|77.68|75.48|78.74|76.54|78.9|76.7|77.57|75.37|0
1629218400000|2021-08-17 16:40:00|78.63|76.43|79|76.8|79.65|77.45|78.63|76.43|0
1629218700000|2021-08-17 16:45:00|78.95|76.75|80.02|77.82|80.29|78.09|78.89|76.69|0
1629219000000|2021-08-17 16:50:00|80.08|77.88|80.45|78.25|80.56|78.36|79.48|77.28|0
1629219300000|2021-08-17 16:55:00|80.51|78.31|80.99|78.79|81.21|79.01|80.51|78.31|0
1629219600000|2021-08-17 17:00:00|81.05|78.85|83.14|80.94|83.53|81.33|78.14|75.94|0
1629219900000|2021-08-17 17:05:00|83.31|81.11|82.37|80.17|83.75|81.55|82.27|80.07|0
1629220200000|2021-08-17 17:10:00|82.43|80.23|81.67|79.47|82.76|80.56|81.61|79.41|0
1629220500000|2021-08-17 17:15:00|81.72|79.52|82.64|80.44|82.86|80.66|81.72|79.52|0
1629220800000|2021-08-17 17:20:00|82.7|80.5|82.8|80.6|83.05|80.85|82.21|80.01|0
1629221100000|2021-08-17 17:25:00|82.64|80.44|81.39|79.19|82.97|80.77|81.33|79.13|0
1629221400000|2021-08-17 17:30:00|81.44|79.24|80.81|78.61|82.47|80.27|80.81|78.61|0
1629221700000|2021-08-17 17:35:00|80.86|78.66|82.11|79.91|82.11|79.91|80.86|78.66|0
1629222000000|2021-08-17 17:40:00|82.16|79.96|82.27|80.07|83.46|81.26|82.05|79.85|0
1629222300000|2021-08-17 17:45:00|82.32|80.12|82.54|80.34|82.93|80.73|82.27|80.07|0
1629222600000|2021-08-17 17:50:00|82.48|80.28|81.99|79.79|82.81|80.61|81.61|79.41|0
1629222900000|2021-08-17 17:55:00|81.77|79.57|80.58|78.38|81.94|79.74|80.58|78.38|0
1629223200000|2021-08-17 18:00:00|80.63|78.43|79.77|77.57|80.69|78.49|79.56|77.36|0
1629223500000|2021-08-17 18:05:00|79.83|77.63|77.92|75.72|80.25|78.05|77.76|75.56|0
1629223800000|2021-08-17 18:10:00|77.76|75.56|77.6|75.4|78.03|75.83|77.39|75.19|0
1629224100000|2021-08-17 18:15:00|77.44|75.24|77.76|75.56|77.76|75.56|77.18|74.98|0
1629224400000|2021-08-17 18:20:00|77.71|75.51|77.86|75.66|78.5|76.3|77.65|75.45|0
1629224700000|2021-08-17 18:25:00|77.89|75.69|78.49|76.29|78.6|76.4|77.81|75.61|0
1629225000000|2021-08-17 18:30:00|78.44|76.24|78.7|76.5|78.87|76.67|77.91|75.71|0
1629225300000|2021-08-17 18:35:00|78.73|76.53|80.2|78|80.25|78.05|78.73|76.53|0
1629225600000|2021-08-17 18:40:00|80.25|78.05|79.39|77.19|80.3|78.1|79.33|77.13|0
1629225900000|2021-08-17 18:45:00|79.33|77.13|78.59|76.39|79.6|77.4|78.27|76.07|0
1629226200000|2021-08-17 18:50:00|78.64|76.44|79.01|76.81|79.01|76.81|78.16|75.96|0
1629226500000|2021-08-17 18:55:00|78.96|76.76|77.58|75.38|78.96|76.76|77.42|75.22|0
1629226800000|2021-08-17 19:00:00|77.53|75.33|77.27|75.07|77.58|75.38|77.01|74.81|0
1629227100000|2021-08-17 19:05:00|77.32|75.12|76.85|74.65|77.53|75.33|76.69|74.49|0
1629227400000|2021-08-17 19:10:00|76.79|74.59|77.39|75.19|77.42|75.22|76.69|74.49|0
1629227700000|2021-08-17 19:15:00|77.47|75.27|77.41|75.21|77.89|75.69|77.21|75.01|0
1629228000000|2021-08-17 19:20:00|77.36|75.16|77.73|75.53|77.83|75.63|77|74.8|0
1629228300000|2021-08-17 19:25:00|77.67|75.47|77.36|75.16|77.94|75.74|77.31|75.11|0
1629228600000|2021-08-17 19:30:00|77.25|75.05|77.2|75|77.31|75.11|76.68|74.48|0
1629228900000|2021-08-17 19:35:00|77.17|74.97|77.25|75.05|77.35|75.15|76.63|74.43|0
1629229200000|2021-08-17 19:40:00|77.3|75.1|77.66|75.46|78.19|75.99|77.3|75.1|0
1629229500000|2021-08-17 19:45:00|77.72|75.52|77.32|75.12|78.03|75.83|76.98|74.78|0
1629229800000|2021-08-17 19:50:00|76.91|74.71|76.64|74.44|76.91|74.71|75.95|73.75|0
1629230100000|2021-08-17 19:55:00|76.56|74.36|75.34|73.14|77.36|75.16|75.07|72.87|0
1629230400000|2021-08-17 20:00:00|75.54|73.34|76.67|74.47|76.73|74.53|75.39|73.19|0
1629230700000|2021-08-17 20:05:00|76.73|74.53|76.2|74|76.78|74.58|76.05|73.85|0
1629231000000|2021-08-17 20:10:00|76.26|74.06|76.62|74.42|76.67|74.47|76.2|74|0
1629231300000|2021-08-17 20:15:00|76.82|74.22|76.84|74.24|76.87|74.27|76.66|74.06|0
1629231600000|2021-08-17 20:20:00|76.81|74.21|76.81|74.21|76.87|74.27|76.71|74.11|0
1629231900000|2021-08-17 20:25:00|76.76|74.16|76.91|74.31|76.97|74.37|76.76|74.16|0
1629232200000|2021-08-17 20:30:00|76.94|74.34|77.27|74.67|77.33|74.73|76.94|74.34|0
1629232500000|2021-08-17 20:35:00|77.22|74.62|77.17|74.57|77.22|74.62|77.06|74.46|0
1629232800000|2021-08-17 20:40:00|77.22|74.62|77.27|74.67|77.27|74.67|77.06|74.46|0
1629233100000|2021-08-17 20:45:00|77.24|74.64|77.16|74.56|77.27|74.67|77.06|74.46|0
1629233400000|2021-08-17 20:50:00|77.21|74.61|77.06|74.46|77.27|74.67|77.06|74.46|0
1629233700000|2021-08-17 20:55:00|76.95|74.35|76.98|74.38|76.98|74.38|76.8|74.2|0
1629234000000|2021-08-17 21:00:00|76.95|74.35|76.91|74.31|76.95|74.35|76.91|74.31|0
1629234300000|2021-08-17 21:05:00|76.94|74.34|76.91|74.31|76.95|74.35|76.91|74.31|0
1629234600000|2021-08-17 21:10:00|76.92|74.32|77.01|74.41|77.01|74.41|76.92|74.32|0
1629234900000|2021-08-17 21:15:00|76.98|74.38|76.95|74.35|76.98|74.38|76.95|74.35|0
1629235200000|2021-08-17 21:20:00|76.97|74.37|77|74.4|77.02|74.42|76.97|74.37|0
1629235500000|2021-08-17 21:25:00|76.99|74.39|76.94|74.34|76.99|74.39|76.93|74.33|0
1629235800000|2021-08-17 21:30:00|76.95|74.35|76.95|74.35|76.95|74.35|76.95|74.35|0
1629236100000|2021-08-17 21:35:00|76.96|74.36|76.93|74.33|76.96|74.36|76.93|74.33|0
1629236400000|2021-08-17 21:40:00|76.95|74.35|76.89|74.29|76.95|74.35|76.89|74.29|0
1629236700000|2021-08-17 21:45:00|76.93|74.33|76.93|74.33|76.93|74.33|76.92|74.32|0
1629237000000|2021-08-17 21:50:00|76.97|74.37|77.06|74.46|77.08|74.48|76.96|74.36|0
1629237300000|2021-08-17 21:55:00|77.08|74.48|77.05|74.45|77.08|74.48|76.98|74.38|0
1629237600000|2021-08-17 22:00:00|77.16|74.56|76.71|74.11|77.16|74.56|76.71|74.11|0
1629237900000|2021-08-17 22:05:00|76.66|74.06|76.66|74.06|76.71|74.11|76.6|74|0
1629238200000|2021-08-17 22:10:00|76.6|74|76.65|74.05|76.76|74.16|76.6|74|0
1629238500000|2021-08-17 22:15:00|76.71|74.11|76.86|74.26|76.86|74.26|76.7|74.1|0
1629238800000|2021-08-17 22:20:00|76.83|74.23|76.91|74.31|76.91|74.31|76.8|74.2|0
1629239100000|2021-08-17 22:25:00|76.88|74.28|76.91|74.31|76.91|74.31|76.8|74.2|0
1629239400000|2021-08-17 22:30:00|76.85|74.25|76.85|74.25|76.96|74.36|76.8|74.2|0
1629239700000|2021-08-17 22:35:00|76.8|74.2|76.75|74.15|77.01|74.41|76.75|74.15|0
1629240000000|2021-08-17 22:40:00|76.85|74.25|77.16|74.56|77.21|74.61|76.8|74.2|0
1629240300000|2021-08-17 22:45:00|77.21|74.61|77.31|74.71|77.52|74.92|77.16|74.56|0
1629240600000|2021-08-17 22:50:00|77.21|74.61|77.02|74.42|77.26|74.66|77|74.4|0
1629240900000|2021-08-17 22:55:00|77|74.4|76.94|74.34|77.05|74.45|76.89|74.29|0
1629241200000|2021-08-17 23:00:00|76.89|74.29|76.84|74.24|76.89|74.29|76.73|74.13|0
1629241500000|2021-08-17 23:05:00|76.86|74.26|76.83|74.23|76.99|74.39|76.83|74.23|0
1629241800000|2021-08-17 23:10:00|76.78|74.18|76.83|74.23|76.83|74.23|76.73|74.13|0
1629242100000|2021-08-17 23:15:00|76.86|74.26|77.04|74.44|77.14|74.54|76.86|74.26|0
1629242400000|2021-08-17 23:20:00|76.98|74.38|76.98|74.38|76.98|74.38|76.96|74.36|0
1629242700000|2021-08-17 23:25:00|77.09|74.49|76.82|74.22|77.09|74.49|76.72|74.12|0
1629243000000|2021-08-17 23:30:00|76.93|74.33|77.08|74.48|77.19|74.59|76.88|74.28|0
1629243300000|2021-08-17 23:35:00|77.13|74.53|77.24|74.64|77.29|74.69|77.06|74.46|0
1629243600000|2021-08-17 23:40:00|77.18|74.58|77.18|74.58|77.24|74.64|77.08|74.48|0
1629243900000|2021-08-17 23:45:00|77.23|74.63|77.39|74.79|77.44|74.84|77.08|74.48|0
1629244200000|2021-08-17 23:50:00|77.49|74.89|77.44|74.84|77.6|75|77.33|74.73|0
1629244500000|2021-08-17 23:55:00|77.49|74.89|77.7|75.1|77.7|75.1|77.44|74.84|0
1629244800000|2021-08-18 00:00:00|77.64|75.04|77.85|75.25|77.91|75.31|77.38|74.78|0
1629245100000|2021-08-18 00:05:00|77.8|75.2|77.43|74.83|77.9|75.3|77.38|74.78|0
1629245400000|2021-08-18 00:10:00|77.38|74.78|77.17|74.57|77.43|74.83|77.11|74.51|0
1629245700000|2021-08-18 00:15:00|77.11|74.51|77.32|74.72|77.37|74.77|76.91|74.31|0
1629246000000|2021-08-18 00:20:00|77.27|74.67|77.34|74.74|77.45|74.85|77.21|74.61|0
1629246300000|2021-08-18 00:25:00|77.37|74.77|77.16|74.56|77.42|74.82|77|74.4|0
1629246600000|2021-08-18 00:30:00|77.11|74.51|76.87|74.27|77.11|74.51|76.74|74.14|0
1629246900000|2021-08-18 00:35:00|76.84|74.24|76.95|74.35|76.95|74.35|76.79|74.19|0
1629247200000|2021-08-18 00:40:00|76.92|74.32|76.68|74.08|76.95|74.35|76.58|73.98|0
1629247500000|2021-08-18 00:45:00|76.74|74.14|76.58|73.98|76.74|74.14|76.48|73.88|0
1629247800000|2021-08-18 00:50:00|76.53|73.93|76.57|73.97|76.63|74.03|76.37|73.77|0
1629248100000|2021-08-18 00:55:00|76.63|74.03|76.68|74.08|76.73|74.13|76.57|73.97|0
1629248400000|2021-08-18 01:00:00|76.62|74.02|76.31|73.71|76.83|74.23|76.31|73.71|0
1629248700000|2021-08-18 01:05:00|76.29|73.69|76.26|73.66|76.41|73.81|76.16|73.56|0
1629249000000|2021-08-18 01:10:00|76.21|73.61|75.95|73.35|76.21|73.61|75.95|73.35|0
1629249300000|2021-08-18 01:15:00|75.79|73.19|75.79|73.19|75.89|73.29|75.69|73.09|0
1629249600000|2021-08-18 01:20:00|75.84|73.24|75.94|73.34|75.94|73.34|75.79|73.19|0
1629249900000|2021-08-18 01:25:00|75.89|73.29|75.73|73.13|75.94|73.34|75.68|73.08|0
1629250200000|2021-08-18 01:30:00|75.78|73.18|75.68|73.08|75.84|73.24|75.58|72.98|0
1629250500000|2021-08-18 01:35:00|75.63|73.03|75.88|73.28|75.88|73.28|75.63|73.03|0
1629250800000|2021-08-18 01:40:00|75.83|73.23|76.09|73.49|76.24|73.64|75.83|73.23|0
1629251100000|2021-08-18 01:45:00|76.11|73.51|75.93|73.33|76.11|73.51|75.88|73.28|0
1629251400000|2021-08-18 01:50:00|75.98|73.38|76.03|73.43|76.03|73.43|75.77|73.17|0
1629251700000|2021-08-18 01:55:00|76.08|73.48|76.08|73.48|76.13|73.53|76.03|73.43|0
1629252000000|2021-08-18 02:00:00|76.03|73.43|76.02|73.42|76.28|73.68|75.97|73.37|0
1629252300000|2021-08-18 02:05:00|76.05|73.45|75.92|73.32|76.08|73.48|75.87|73.27|0
1629252600000|2021-08-18 02:10:00|75.89|73.29|75.66|73.06|75.89|73.29|75.66|73.06|0
1629252900000|2021-08-18 02:15:00|75.63|73.03|75.4|72.8|75.63|73.03|75.35|72.75|0
1629253200000|2021-08-18 02:20:00|75.45|72.85|75.45|72.85|75.45|72.85|75.35|72.75|0
1629253500000|2021-08-18 02:25:00|75.43|72.83|75.4|72.8|75.45|72.85|75.19|72.59|0
1629253800000|2021-08-18 02:30:00|75.29|72.69|75.34|72.74|75.4|72.8|75.29|72.69|0
1629254100000|2021-08-18 02:35:00|75.29|72.69|74.98|72.38|75.34|72.74|74.98|72.38|0
1629254400000|2021-08-18 02:40:00|75.03|72.43|75.08|72.48|75.29|72.69|74.98|72.38|0
1629254700000|2021-08-18 02:45:00|75.13|72.53|75.13|72.53|75.18|72.58|75.01|72.41|0
1629255000000|2021-08-18 02:50:00|75.08|72.48|75.18|72.58|75.23|72.63|74.98|72.38|0
1629255300000|2021-08-18 02:55:00|75.13|72.53|75.13|72.53|75.28|72.68|75.13|72.53|0
1629255600000|2021-08-18 03:00:00|75.08|72.48|74.87|72.27|75.13|72.53|74.87|72.27|0
1629255900000|2021-08-18 03:05:00|74.92|72.32|75.12|72.52|75.22|72.62|74.87|72.27|0
1629256200000|2021-08-18 03:10:00|75.15|72.55|74.92|72.32|75.17|72.57|74.92|72.32|0
1629256500000|2021-08-18 03:15:00|74.97|72.37|74.66|72.06|74.97|72.37|74.61|72.01|0
1629256800000|2021-08-18 03:20:00|74.71|72.11|74.66|72.06|74.86|72.26|74.61|72.01|0
1629257100000|2021-08-18 03:25:00|74.71|72.11|74.7|72.1|74.81|72.21|74.7|72.1|0
1629257400000|2021-08-18 03:30:00|74.65|72.05|74.75|72.15|74.81|72.21|74.6|72|0
1629257700000|2021-08-18 03:35:00|74.8|72.2|74.75|72.15|74.8|72.2|74.7|72.1|0
1629258000000|2021-08-18 03:40:00|74.8|72.2|74.9|72.3|75|72.4|74.8|72.2|0
1629258300000|2021-08-18 03:45:00|74.85|72.25|74.75|72.15|74.85|72.25|74.75|72.15|0
1629258600000|2021-08-18 03:50:00|74.72|72.12|74.74|72.14|74.74|72.14|74.69|72.09|0
1629258900000|2021-08-18 03:55:00|74.69|72.09|74.84|72.24|74.84|72.24|74.69|72.09|0
1629259200000|2021-08-18 04:00:00|74.79|72.19|74.79|72.19|74.84|72.24|74.74|72.14|0
1629259500000|2021-08-18 04:05:00|74.84|72.24|74.79|72.19|74.84|72.24|74.74|72.14|0
1629259800000|2021-08-18 04:10:00|74.74|72.14|74.63|72.03|74.84|72.24|74.63|72.03|0
1629260100000|2021-08-18 04:15:00|74.58|71.98|74.73|72.13|74.73|72.13|74.58|71.98|0
1629260400000|2021-08-18 04:20:00|74.76|72.16|74.48|71.88|74.76|72.16|74.48|71.88|0
1629260700000|2021-08-18 04:25:00|74.47|71.87|74.47|71.87|74.53|71.93|74.42|71.82|0
1629261000000|2021-08-18 04:30:00|74.5|71.9|74.52|71.92|74.52|71.92|74.47|71.87|0
1629261300000|2021-08-18 04:35:00|74.57|71.97|74.52|71.92|74.57|71.97|74.52|71.92|0
1629261600000|2021-08-18 04:40:00|74.57|71.97|74.64|72.04|74.72|72.12|74.57|71.97|0
1629261900000|2021-08-18 04:45:00|74.67|72.07|74.67|72.07|74.72|72.12|74.62|72.02|0
1629262200000|2021-08-18 04:50:00|74.69|72.09|74.76|72.16|74.77|72.17|74.61|72.01|0
1629262500000|2021-08-18 04:55:00|74.71|72.11|74.76|72.16|74.81|72.21|74.71|72.11|0
1629262800000|2021-08-18 05:00:00|74.71|72.11|74.56|71.96|74.76|72.16|74.51|71.91|0
1629263100000|2021-08-18 05:05:00|74.51|71.91|74.55|71.95|74.61|72.01|74.51|71.91|0
1629263400000|2021-08-18 05:10:00|74.5|71.9|74.45|71.85|74.55|71.95|74.4|71.8|0
1629263700000|2021-08-18 05:15:00|74.5|71.9|74.55|71.95|74.6|72|74.5|71.9|0
1629264000000|2021-08-18 05:20:00|74.5|71.9|74.6|72|74.6|72|74.5|71.9|0
1629264300000|2021-08-18 05:25:00|74.65|72.05|74.7|72.1|74.7|72.1|74.55|71.95|0
1629264600000|2021-08-18 05:30:00|74.67|72.07|74.64|72.04|74.75|72.15|74.6|72|0
1629264900000|2021-08-18 05:35:00|74.69|72.09|74.59|71.99|74.69|72.09|74.59|71.99|0
1629265200000|2021-08-18 05:40:00|74.64|72.04|74.74|72.14|74.74|72.14|74.59|71.99|0
1629265500000|2021-08-18 05:45:00|74.69|72.09|74.74|72.14|74.74|72.14|74.69|72.09|0
1629265800000|2021-08-18 05:50:00|74.69|72.09|74.79|72.19|74.84|72.24|74.69|72.09|0
1629266100000|2021-08-18 05:55:00|74.76|72.16|74.73|72.13|74.79|72.19|74.68|72.08|0
1629266400000|2021-08-18 06:00:00|74.63|72.03|74.98|72.38|75.04|72.44|74.63|72.03|0
1629266700000|2021-08-18 06:05:00|75.04|72.44|74.88|72.28|75.04|72.44|74.73|72.13|0
1629267000000|2021-08-18 06:10:00|74.11|71.51|73.95|71.35|74.16|71.56|73.95|71.35|0
1629267300000|2021-08-18 06:15:00|73.93|71.33|74.15|71.55|74.15|71.55|73.93|71.33|0
1629267600000|2021-08-18 06:20:00|74.2|71.6|74.23|71.63|74.25|71.65|74.15|71.55|0
1629267900000|2021-08-18 06:25:00|74.25|71.65|74.35|71.75|74.35|71.75|74.1|71.5|0
1629268200000|2021-08-18 06:30:00|74.4|71.8|74.5|71.9|74.5|71.9|74.25|71.65|0
1629268500000|2021-08-18 06:35:00|74.45|71.85|74.5|71.9|74.5|71.9|74.4|71.8|0
1629268800000|2021-08-18 06:40:00|74.45|71.85|74.5|71.9|74.55|71.95|74.45|71.85|0
1629269100000|2021-08-18 06:45:00|74.47|71.87|74.39|71.79|74.5|71.9|74.24|71.64|0
1629269400000|2021-08-18 06:50:00|74.34|71.74|74.19|71.59|74.44|71.84|74.19|71.59|0
1629269700000|2021-08-18 06:55:00|74.24|71.64|74.39|71.79|74.44|71.84|74.19|71.59|0
1629270000000|2021-08-18 07:00:00|74.36|71.76|73.98|71.38|74.44|71.84|73.98|71.38|0
1629270300000|2021-08-18 07:05:00|74.01|71.41|73.98|71.78|74.01|71.78|73.73|71.41|0
1629270600000|2021-08-18 07:10:00|73.93|71.73|74.13|71.93|74.23|72.03|73.78|71.58|0
1629270900000|2021-08-18 07:15:00|74.08|71.88|74.33|72.13|74.38|72.18|74.08|71.88|0
1629271200000|2021-08-18 07:20:00|74.31|72.11|74.28|72.08|74.38|72.18|74.18|71.98|0
1629271500000|2021-08-18 07:25:00|74.33|72.13|74.43|72.23|74.56|72.36|74.28|72.08|0
1629271800000|2021-08-18 07:30:00|74.45|72.25|75.09|72.89|75.24|73.04|74.43|72.23|0
1629272100000|2021-08-18 07:35:00|75.14|72.94|75.14|72.94|75.35|73.15|75.12|72.92|0
1629272400000|2021-08-18 07:40:00|75.19|72.99|75.39|73.19|75.39|73.19|75.03|72.83|0
1629272700000|2021-08-18 07:45:00|75.34|73.14|76.12|73.92|76.43|74.23|75.34|73.14|0
1629273000000|2021-08-18 07:50:00|76.07|73.87|76.12|73.92|76.27|74.07|75.96|73.76|0
1629273300000|2021-08-18 07:55:00|76.06|73.86|76.22|74.02|76.43|74.23|76.06|73.86|0
1629273600000|2021-08-18 08:00:00|76.24|74.04|75.65|73.45|76.32|74.12|75.65|73.45|0
1629273900000|2021-08-18 08:05:00|75.6|73.4|75.39|73.19|75.65|73.45|75.29|73.09|0
1629274200000|2021-08-18 08:10:00|75.41|73.21|75.85|73.65|75.85|73.65|75.41|73.21|0
1629274500000|2021-08-18 08:15:00|75.8|73.6|76.21|74.01|76.26|74.06|75.8|73.6|0
1629274800000|2021-08-18 08:20:00|76.16|73.96|76.03|73.83|76.26|74.06|75.64|73.44|0
1629275100000|2021-08-18 08:25:00|76.1|73.9|76.31|74.11|76.39|74.19|75.94|73.74|0
1629275400000|2021-08-18 08:30:00|76.36|74.16|76.05|73.85|76.56|74.36|75.99|73.79|0
1629275700000|2021-08-18 08:35:00|76.1|73.9|75.99|73.79|76.2|74|75.79|73.59|0
1629276000000|2021-08-18 08:40:00|75.94|73.74|76.3|74.1|76.35|74.15|75.94|73.74|0
1629276300000|2021-08-18 08:45:00|76.35|74.15|76.14|73.94|76.66|74.46|76.09|73.89|0
1629276600000|2021-08-18 08:50:00|76.09|73.89|76.45|74.25|76.5|74.3|76.09|73.89|0
1629276900000|2021-08-18 08:55:00|76.5|74.3|76.03|73.83|76.66|74.46|76.03|73.83|0
1629277200000|2021-08-18 09:00:00|76.08|73.88|76.24|74.04|76.24|74.04|76.03|73.83|0
1629277500000|2021-08-18 09:05:00|76.21|74.01|76.13|73.93|76.39|74.19|76.08|73.88|0
1629277800000|2021-08-18 09:10:00|76.08|73.88|75.82|73.62|76.26|74.06|75.77|73.57|0
1629278100000|2021-08-18 09:15:00|75.77|73.57|75.71|73.51|75.87|73.67|75.71|73.51|0
1629278400000|2021-08-18 09:20:00|75.66|73.46|75.87|73.67|75.87|73.67|75.66|73.46|0
1629278700000|2021-08-18 09:25:00|75.81|73.61|75.81|73.61|76.02|73.82|75.74|73.54|0
1629279000000|2021-08-18 09:30:00|75.91|73.71|75.91|73.71|76.17|73.97|75.91|73.71|0
1629279300000|2021-08-18 09:35:00|75.94|73.74|76.06|73.86|76.17|73.97|75.91|73.71|0
1629279600000|2021-08-18 09:40:00|76.12|73.92|76.06|73.86|76.27|74.07|76.06|73.86|0
1629279900000|2021-08-18 09:45:00|76.09|73.89|76.21|74.01|76.27|74.07|76.06|73.86|0
1629280200000|2021-08-18 09:50:00|76.27|74.07|76.26|74.06|76.42|74.22|76.21|74.01|0
1629280500000|2021-08-18 09:55:00|76.21|74.01|76.42|74.22|76.47|74.27|76.21|74.01|0
1629280800000|2021-08-18 10:00:00|76.37|74.17|76.41|74.21|76.68|74.48|76.36|74.16|0
1629281100000|2021-08-18 10:05:00|76.44|74.24|76.52|74.32|76.57|74.37|76.31|74.11|0
1629281400000|2021-08-18 10:10:00|76.49|74.29|76.36|74.16|76.52|74.32|76.36|74.16|0
1629281700000|2021-08-18 10:15:00|76.31|74.11|76.67|74.47|76.67|74.47|76.31|74.11|0
1629282000000|2021-08-18 10:20:00|76.62|74.42|76.61|74.41|76.77|74.57|76.56|74.36|0
1629282300000|2021-08-18 10:25:00|76.66|74.46|76.61|74.41|76.72|74.52|76.45|74.25|0
1629282600000|2021-08-18 10:30:00|76.56|74.36|76.3|74.1|76.61|74.41|76.24|74.04|0
1629282900000|2021-08-18 10:35:00|76.24|74.04|76.04|73.84|76.24|74.04|75.98|73.78|0
1629283200000|2021-08-18 10:40:00|75.98|73.78|75.72|73.52|75.98|73.78|75.67|73.47|0
1629283500000|2021-08-18 10:45:00|75.7|73.5|75.72|73.52|75.83|73.63|75.67|73.47|0
1629283800000|2021-08-18 10:50:00|75.67|73.47|75.15|72.95|75.72|73.52|75.15|72.95|0
1629284100000|2021-08-18 10:55:00|75.18|72.98|75.3|73.1|75.41|73.21|75.15|72.95|0
1629284400000|2021-08-18 11:00:00|75.25|73.05|75.3|73.1|75.35|73.15|75.1|72.9|0
1629284700000|2021-08-18 11:05:00|75.35|73.15|75.1|72.9|75.35|73.15|75.1|72.9|0
1629285000000|2021-08-18 11:10:00|75.15|72.95|75.76|73.56|75.76|73.56|75.15|72.95|0
1629285300000|2021-08-18 11:15:00|75.71|73.51|75.81|73.61|76.02|73.82|75.71|73.51|0
1629285600000|2021-08-18 11:20:00|75.76|73.56|75.76|73.56|76.01|73.81|75.71|73.51|0
1629285900000|2021-08-18 11:25:00|75.75|73.55|76.01|73.81|76.06|73.86|75.7|73.5|0
1629286200000|2021-08-18 11:30:00|76.04|73.84|75.96|73.76|76.11|73.91|75.91|73.71|0
1629286500000|2021-08-18 11:35:00|75.98|73.78|75.85|73.65|76.01|73.81|75.85|73.65|0
1629286800000|2021-08-18 11:40:00|75.83|73.63|76|73.8|76|73.8|75.83|73.63|0
1629287100000|2021-08-18 11:45:00|76.05|73.85|75.74|73.54|76.05|73.85|75.69|73.49|0
1629287400000|2021-08-18 11:50:00|75.72|73.52|75.95|73.75|75.95|73.75|75.69|73.49|0
1629287700000|2021-08-18 11:55:00|75.89|73.69|75.89|73.69|76|73.8|75.79|73.59|0
1629288000000|2021-08-18 12:00:00|75.84|73.64|75.48|73.28|75.89|73.69|75.48|73.28|0
1629288300000|2021-08-18 12:05:00|75.53|73.33|75.94|73.74|75.94|73.74|75.48|73.28|0
1629288600000|2021-08-18 12:10:00|75.99|73.79|76.2|74|76.3|74.1|75.94|73.74|0
1629288900000|2021-08-18 12:15:00|76.14|73.94|75.99|73.79|76.14|73.94|75.88|73.68|0
1629289200000|2021-08-18 12:20:00|76.04|73.84|75.83|73.63|76.09|73.89|75.83|73.63|0
1629289500000|2021-08-18 12:25:00|75.88|73.68|76.24|74.04|76.29|74.09|75.83|73.63|0
1629289800000|2021-08-18 12:30:00|76.14|73.94|76.08|73.88|76.34|74.14|76.03|73.83|0
1629290100000|2021-08-18 12:35:00|76.03|73.83|76.08|73.88|76.23|74.03|75.82|73.62|0
1629290400000|2021-08-18 12:40:00|76.03|73.83|76.18|73.98|76.23|74.03|76.03|73.83|0
1629290700000|2021-08-18 12:45:00|76.23|74.03|76.72|74.52|76.91|74.71|76.13|73.93|0
1629291000000|2021-08-18 12:50:00|76.7|74.5|76.8|74.6|76.85|74.65|76.7|74.5|0
1629291300000|2021-08-18 12:55:00|76.75|74.55|76.62|74.42|76.75|74.55|76.49|74.29|0
1629291600000|2021-08-18 13:00:00|76.59|74.39|76.74|74.54|76.9|74.7|76.48|74.28|0
1629291900000|2021-08-18 13:05:00|76.79|74.59|76.53|74.33|76.79|74.59|76.53|74.33|0
1629292200000|2021-08-18 13:10:00|76.58|74.38|77.1|74.9|77.1|74.9|76.53|74.33|0
1629292500000|2021-08-18 13:15:00|77.15|74.95|77.2|75|77.47|75.27|77.1|74.9|0
1629292800000|2021-08-18 13:20:00|77.15|74.95|77.05|74.85|77.31|75.11|77.05|74.85|0
1629293100000|2021-08-18 13:25:00|77.1|74.9|77.25|75.05|77.51|75.31|76.99|74.79|0
1629293400000|2021-08-18 13:30:00|77.41|75.21|77.41|75.21|77.78|75.58|76.78|74.58|0
1629293700000|2021-08-18 13:35:00|77.56|75.36|77.06|74.86|77.56|75.36|76.62|74.42|0
1629294000000|2021-08-18 13:40:00|77.04|74.84|76.2|74|77.14|74.94|76.2|74|0
1629294300000|2021-08-18 13:45:00|76.15|73.95|76.41|74.21|76.56|74.36|75.79|73.59|0
1629294600000|2021-08-18 13:50:00|76.36|74.16|75.58|73.38|76.88|74.68|75.58|73.38|0
1629294900000|2021-08-18 13:55:00|75.53|73.33|74.86|72.66|75.58|73.38|74.81|72.61|0
1629295200000|2021-08-18 14:00:00|74.91|72.71|74.75|72.55|75.27|73.07|74.7|72.5|0
1629295500000|2021-08-18 14:05:00|74.81|72.61|75.16|72.96|75.32|73.12|74.81|72.61|0
1629295800000|2021-08-18 14:10:00|75.11|72.91|74.34|72.14|75.11|72.91|74.34|72.14|0
1629296100000|2021-08-18 14:15:00|74.44|72.24|73.93|71.73|74.6|72.4|73.83|71.63|0
1629296400000|2021-08-18 14:20:00|73.99|71.79|73.98|71.78|74.34|72.14|73.93|71.73|0
1629296700000|2021-08-18 14:25:00|74.03|71.83|74.64|72.44|74.82|72.62|73.98|71.78|0
1629297000000|2021-08-18 14:30:00|74.54|72.34|74.23|72.03|74.54|72.34|74.03|71.83|0
1629297300000|2021-08-18 14:35:00|74.18|71.98|74.94|72.74|74.94|72.74|74.08|71.88|0
1629297600000|2021-08-18 14:40:00|75.09|72.89|75.4|73.2|75.61|73.41|74.99|72.79|0
1629297900000|2021-08-18 14:45:00|75.5|73.3|75.14|72.94|75.66|73.46|75.04|72.84|0
1629298200000|2021-08-18 14:50:00|75.19|72.99|74.98|72.78|75.19|72.99|74.37|72.17|0
1629298500000|2021-08-18 14:55:00|74.93|72.73|75.44|73.24|75.75|73.55|74.88|72.68|0
1629298800000|2021-08-18 15:00:00|75.39|73.19|75.83|73.63|76.06|73.86|75.39|73.19|0
1629299100000|2021-08-18 15:05:00|75.8|73.6|75.59|73.39|75.85|73.65|75.34|73.14|0
1629299400000|2021-08-18 15:10:00|75.54|73.34|76.11|73.91|76.31|74.11|75.44|73.24|0
1629299700000|2021-08-18 15:15:00|76.26|74.06|76|73.8|76.47|74.27|75.95|73.75|0
1629300000000|2021-08-18 15:20:00|76.03|73.83|76.05|73.85|76.31|74.11|75.84|73.64|0
1629300300000|2021-08-18 15:25:00|76|73.8|75.89|73.69|76.15|73.95|75.74|73.54|0
1629300600000|2021-08-18 15:30:00|75.84|73.64|76.2|74|76.41|74.21|75.76|73.56|0
1629300900000|2021-08-18 15:35:00|76.25|74.05|76.15|73.95|76.77|74.57|75.89|73.69|0
1629301200000|2021-08-18 15:40:00|76.2|74|75.83|73.63|76.25|74.05|75.73|73.53|0
1629301500000|2021-08-18 15:45:00|75.78|73.58|76.45|74.25|76.45|74.25|75.52|73.32|0
1629301800000|2021-08-18 15:50:00|76.35|74.15|76.45|74.25|76.66|74.46|76.09|73.89|0
1629302100000|2021-08-18 15:55:00|76.4|74.2|76.34|74.14|76.5|74.3|75.98|73.78|0
1629302400000|2021-08-18 16:00:00|76.4|74.2|76.13|73.93|76.47|74.27|75.95|73.75|0
1629302700000|2021-08-18 16:05:00|76.08|73.88|75.87|73.67|76.16|73.96|75.72|73.52|0
1629303000000|2021-08-18 16:10:00|75.92|73.72|75.82|73.62|75.92|73.72|75.61|73.41|0
1629303300000|2021-08-18 16:15:00|75.79|73.59|75.92|73.72|76.18|73.98|75.72|73.52|0
1629303600000|2021-08-18 16:20:00|75.87|73.67|78.39|76.19|78.39|76.19|75.84|73.64|0
1629303900000|2021-08-18 16:25:00|78.42|76.22|78.84|76.64|78.89|76.69|78.16|75.96|0
1629304200000|2021-08-18 16:30:00|78.73|76.53|78.52|76.32|78.84|76.64|78.44|76.24|0
1629304500000|2021-08-18 16:35:00|78.57|76.37|78.57|76.37|78.78|76.58|78.52|76.32|0
1629304800000|2021-08-18 16:40:00|78.52|76.32|78.51|76.31|78.83|76.63|78.36|76.16|0
1629305100000|2021-08-18 16:45:00|78.49|76.29|78.41|76.21|78.67|76.47|78.35|76.15|0
1629305400000|2021-08-18 16:50:00|78.46|76.26|78.4|76.2|78.72|76.52|78.25|76.05|0
1629305700000|2021-08-18 16:55:00|78.46|76.26|78.09|75.89|78.51|76.31|78.03|75.83|0
1629306000000|2021-08-18 17:00:00|78.03|75.83|78.4|76.2|78.61|76.41|78.03|75.83|0
1629306300000|2021-08-18 17:05:00|78.35|76.15|78.19|75.99|78.71|76.51|78.19|75.99|0
1629306600000|2021-08-18 17:10:00|78.21|76.01|78.16|75.96|78.34|76.14|78.08|75.88|0
1629306900000|2021-08-18 17:15:00|78.13|75.93|78.44|76.24|78.6|76.4|78.08|75.88|0
1629307200000|2021-08-18 17:20:00|78.42|76.22|78.7|76.5|78.71|76.51|78.39|76.19|0
1629307500000|2021-08-18 17:25:00|78.81|76.61|78.7|76.5|79.05|76.85|78.65|76.45|0
1629307800000|2021-08-18 17:30:00|78.75|76.55|79.9|77.7|80.18|77.98|78.49|76.29|0
1629308100000|2021-08-18 17:35:00|79.95|77.75|79.79|77.59|80|77.8|79.73|77.53|0
1629308400000|2021-08-18 17:40:00|79.73|77.53|79.63|77.43|79.89|77.69|79.63|77.43|0
1629308700000|2021-08-18 17:45:00|79.57|77.37|79.57|77.37|79.62|77.42|79.41|77.21|0
1629309000000|2021-08-18 17:50:00|79.54|77.34|79.25|77.05|79.57|77.37|79.25|77.05|0
1629309300000|2021-08-18 17:55:00|79.3|77.1|79.46|77.26|79.46|77.26|79.2|77|0
1629309600000|2021-08-18 18:00:00|79.41|77.21|77.78|75.58|79.59|77.39|77.73|75.53|0
1629309900000|2021-08-18 18:05:00|77.73|75.53|78.61|76.41|78.82|76.62|77.68|75.48|0
1629310200000|2021-08-18 18:10:00|78.56|76.36|81.05|78.85|81.59|79.39|78.3|76.1|0
1629310500000|2021-08-18 18:15:00|81.1|78.9|81.77|79.57|82.91|80.71|80.12|77.92|0
1629310800000|2021-08-18 18:20:00|81.72|79.52|80.64|78.44|82.2|80|80.64|78.44|0
1629311100000|2021-08-18 18:25:00|80.59|78.39|79.63|77.43|80.91|78.71|79.58|77.38|0
1629311400000|2021-08-18 18:30:00|79.57|77.37|79.65|77.45|80.18|77.98|78.99|76.79|0
1629311700000|2021-08-18 18:35:00|79.6|77.4|77.43|75.23|80.29|78.09|76.22|74.02|0
1629312000000|2021-08-18 18:40:00|77.48|75.28|78|75.8|78.11|75.91|77.32|75.12|0
1629312300000|2021-08-18 18:45:00|77.95|75.75|78.87|76.67|79.08|76.88|77.61|75.41|0
1629312600000|2021-08-18 18:50:00|78.92|76.72|79.19|76.99|79.4|77.2|78.66|76.46|0
1629312900000|2021-08-18 18:55:00|79.13|76.93|78.55|76.35|79.24|77.04|78.37|76.17|0
1629313200000|2021-08-18 19:00:00|78.6|76.4|79.45|77.25|79.66|77.46|78.6|76.4|0
1629313500000|2021-08-18 19:05:00|79.34|77.14|79.77|77.57|79.77|77.57|79.13|76.93|0
1629313800000|2021-08-18 19:10:00|79.82|77.62|79.47|77.27|79.98|77.78|79.18|76.98|0
1629314100000|2021-08-18 19:15:00|79.44|77.24|79.23|77.03|79.76|77.56|79.12|76.92|0
1629314400000|2021-08-18 19:20:00|79.18|76.98|80.13|77.93|80.13|77.93|79.18|76.98|0
1629314700000|2021-08-18 19:25:00|80.08|77.88|81.38|79.18|81.38|79.18|79.97|77.77|0
1629315000000|2021-08-18 19:30:00|81.43|79.23|82.8|80.6|82.96|80.76|81.38|79.18|0
1629315300000|2021-08-18 19:35:00|82.91|80.71|82.57|80.37|83.18|80.98|82.41|80.21|0
1629315600000|2021-08-18 19:40:00|82.52|80.32|84.05|81.85|84.5|82.3|82.15|79.95|0
1629315900000|2021-08-18 19:45:00|84|81.8|86.68|84.48|86.79|84.59|83.67|81.47|0
1629316200000|2021-08-18 19:50:00|87.08|84.88|87.79|85.59|89.15|86.95|85.32|83.12|0
1629316500000|2021-08-18 19:55:00|87.96|85.76|89.46|87.26|90.15|87.95|87.9|85.7|0
1629316800000|2021-08-18 20:00:00|89.34|87.14|91.82|89.62|91.87|89.67|89.05|86.85|0
1629317100000|2021-08-18 20:05:00|91.93|89.73|91.58|89.38|91.93|89.73|91.05|88.85|0
1629317400000|2021-08-18 20:10:00|91.52|89.32|91.28|89.08|92.11|89.91|91.28|89.08|0
1629317700000|2021-08-18 20:15:00|91.72|89.12|91.95|89.35|92.13|89.53|91.66|89.06|0
1629318000000|2021-08-18 20:20:00|91.89|89.29|92.48|89.88|92.65|90.05|91.89|89.29|0
1629318300000|2021-08-18 20:25:00|92.45|89.85|92.39|89.79|92.47|89.87|92.12|89.52|0
1629318600000|2021-08-18 20:30:00|92.36|89.76|93.06|90.46|93.06|90.46|92.12|89.52|0
1629318900000|2021-08-18 20:35:00|93|90.4|93.36|90.76|94.5|91.9|92.88|90.28|0
1629319200000|2021-08-18 20:40:00|93.42|90.82|93|90.4|93.42|90.82|92.76|90.16|0
1629319500000|2021-08-18 20:45:00|93.24|90.64|93.95|91.35|94.01|91.41|93.06|90.46|0
1629319800000|2021-08-18 20:50:00|93.89|91.29|92.99|90.39|93.95|91.35|92.99|90.39|0
1629320100000|2021-08-18 20:55:00|93.11|90.51|92.9|90.3|93.11|90.51|92.46|89.86|0
1629320400000|2021-08-18 21:00:00|92.72|90.12|92.54|89.94|92.73|90.13|92.53|89.93|0
1629320700000|2021-08-18 21:05:00|92.55|89.95|92.39|89.79|92.58|89.98|92.39|89.79|0
1629321000000|2021-08-18 21:10:00|92.41|89.81|92.27|89.67|92.41|89.81|92.27|89.67|0
1629321300000|2021-08-18 21:15:00|92.25|89.65|92.25|89.65|92.27|89.67|92.2|89.6|0
1629321600000|2021-08-18 21:20:00|92.37|89.77|92.31|89.71|92.49|89.89|92.24|89.64|0
1629321900000|2021-08-18 21:25:00|92.3|89.7|92.45|89.85|92.52|89.92|92.3|89.7|0
1629322200000|2021-08-18 21:30:00|92.47|89.87|92.57|89.97|92.59|89.99|92.39|89.79|0
1629322500000|2021-08-18 21:35:00|92.56|89.96|92.55|89.95|92.61|90.01|92.54|89.94|0
1629322800000|2021-08-18 21:40:00|92.54|89.94|92.53|89.93|92.55|89.95|92.53|89.93|0
1629323100000|2021-08-18 21:45:00|92.52|89.92|92.52|89.92|92.53|89.93|92.5|89.9|0
1629323400000|2021-08-18 21:50:00|92.51|89.91|92.49|89.89|92.54|89.94|92.49|89.89|0
1629323700000|2021-08-18 21:55:00|92.52|89.92|92.5|89.9|92.54|89.94|92.43|89.83|0
1629324000000|2021-08-18 22:00:00|92.51|89.91|92.13|89.53|92.75|90.15|91.83|89.23|0
1629324300000|2021-08-18 22:05:00|92.19|89.59|92.24|89.64|92.24|89.64|91.89|89.29|0
1629324600000|2021-08-18 22:10:00|92.18|89.58|92.47|89.87|92.71|90.11|90.47|87.87|0
1629324900000|2021-08-18 22:15:00|92.42|89.82|92.18|89.58|92.47|89.87|92.12|89.52|0
1629325200000|2021-08-18 22:20:00|92.12|89.52|91.88|89.28|92.15|89.55|91.88|89.28|0
1629325500000|2021-08-18 22:25:00|91.94|89.34|92|89.4|92.06|89.46|91.88|89.28|0
1629325800000|2021-08-18 22:30:00|91.94|89.34|91.91|89.31|92|89.4|91.88|89.28|0
1629326100000|2021-08-18 22:35:00|91.93|89.33|91.93|89.33|92.05|89.45|91.87|89.27|0
1629326400000|2021-08-18 22:40:00|91.87|89.27|91.87|89.27|91.9|89.3|91.75|89.15|0
1629326700000|2021-08-18 22:45:00|91.93|89.33|91.99|89.39|92.1|89.5|91.87|89.27|0
1629327000000|2021-08-18 22:50:00|92.04|89.44|92.04|89.44|92.04|89.44|91.81|89.21|0
1629327300000|2021-08-18 22:55:00|92.01|89.41|91.8|89.2|92.04|89.44|91.8|89.2|0
1629327600000|2021-08-18 23:00:00|91.86|89.26|92.33|89.73|92.33|89.73|91.86|89.26|0
1629327900000|2021-08-18 23:05:00|92.27|89.67|91.86|89.26|92.33|89.73|91.86|89.26|0
1629328200000|2021-08-18 23:10:00|91.83|89.23|91.85|89.25|91.91|89.31|91.8|89.2|0
1629328500000|2021-08-18 23:15:00|91.88|89.28|92.03|89.43|92.03|89.43|91.8|89.2|0
1629328800000|2021-08-18 23:20:00|92.09|89.49|92.32|89.72|92.38|89.78|92.03|89.43|0
1629329100000|2021-08-18 23:25:00|92.38|89.78|92.49|89.89|92.61|90.01|92.26|89.66|0
1629329400000|2021-08-18 23:30:00|92.46|89.86|92.37|89.77|92.85|90.25|92.37|89.77|0
1629329700000|2021-08-18 23:35:00|92.31|89.71|92.61|90.01|92.61|90.01|92.25|89.65|0
1629330000000|2021-08-18 23:40:00|92.55|89.95|92.31|89.71|92.61|90.01|92.31|89.71|0
1629330300000|2021-08-18 23:45:00|92.25|89.65|92.19|89.59|92.31|89.71|92.07|89.47|0
1629330600000|2021-08-18 23:50:00|92.25|89.65|92.42|89.82|92.48|89.88|92.19|89.59|0
1629330900000|2021-08-18 23:55:00|92.36|89.76|92.36|89.76|92.48|89.88|92.3|89.7|0
1629331200000|2021-08-19 00:00:00|92.42|89.82|91.77|89.17|92.48|89.88|91.77|89.17|0
1629331500000|2021-08-19 00:05:00|91.83|89.23|91.18|88.58|91.94|89.34|91.18|88.58|0
1629331800000|2021-08-19 00:10:00|91.12|88.52|91.18|88.58|91.3|88.7|90.95|88.35|0
1629332100000|2021-08-19 00:15:00|91.12|88.52|91.5|88.9|91.53|88.93|91.12|88.52|0
1629332400000|2021-08-19 00:20:00|91.53|88.93|91.41|88.81|91.76|89.16|91.41|88.81|0
1629332700000|2021-08-19 00:25:00|91.46|88.86|91.52|88.92|91.52|88.92|91.35|88.75|0
1629333000000|2021-08-19 00:30:00|91.55|88.95|91.4|88.8|91.7|89.1|91.4|88.8|0
1629333300000|2021-08-19 00:35:00|91.34|88.74|91.28|88.68|91.4|88.8|91.17|88.57|0
1629333600000|2021-08-19 00:40:00|91.22|88.62|89.68|87.08|91.28|88.68|89.65|87.05|0
1629333900000|2021-08-19 00:45:00|89.62|87.02|89.59|86.99|89.71|87.11|89.56|86.96|0
1629334200000|2021-08-19 00:50:00|89.62|87.02|89.47|86.87|89.62|87.02|89.39|86.79|0
1629334500000|2021-08-19 00:55:00|89.5|86.9|89.7|87.1|89.85|87.25|89.44|86.84|0
1629334800000|2021-08-19 01:00:00|89.67|87.07|89.61|87.01|90.14|87.54|89.55|86.95|0
1629335100000|2021-08-19 01:05:00|89.55|86.95|89.43|86.83|89.61|87.01|89.15|86.55|0
1629335400000|2021-08-19 01:10:00|89.38|86.78|89.37|86.77|89.49|86.89|89.2|86.6|0
1629335700000|2021-08-19 01:15:00|89.32|86.72|89.34|86.74|89.37|86.77|89.2|86.6|0
1629336000000|2021-08-19 01:20:00|89.37|86.77|89.43|86.83|89.43|86.83|89.2|86.6|0
1629336300000|2021-08-19 01:25:00|89.37|86.77|89.37|86.77|89.6|87|89.31|86.71|0
1629336600000|2021-08-19 01:30:00|89.34|86.74|89.08|86.48|89.37|86.77|88.96|86.36|0
1629336900000|2021-08-19 01:35:00|89.07|86.47|89.13|86.53|89.25|86.65|88.96|86.36|0
1629337200000|2021-08-19 01:40:00|89.16|86.56|89.01|86.41|89.24|86.64|88.95|86.35|0
1629337500000|2021-08-19 01:45:00|89.07|86.47|89.18|86.58|89.24|86.64|89.07|86.47|0
1629337800000|2021-08-19 01:50:00|89.24|86.64|89.41|86.81|89.41|86.81|89.18|86.58|0
1629338100000|2021-08-19 01:55:00|89.47|86.87|90.22|87.62|90.28|87.68|89.47|86.87|0
1629338400000|2021-08-19 02:00:00|90.34|87.74|90.39|87.79|90.75|88.15|90.34|87.74|0
1629338700000|2021-08-19 02:05:00|90.33|87.73|90.27|87.67|90.39|87.79|90.1|87.5|0
1629339000000|2021-08-19 02:10:00|90.33|87.73|90.56|87.96|90.62|88.02|90.33|87.73|0
1629339300000|2021-08-19 02:15:00|90.62|88.02|91.03|88.43|91.38|88.78|90.56|87.96|0
1629339600000|2021-08-19 02:20:00|91|88.4|91.29|88.69|91.56|88.96|90.97|88.37|0
1629339900000|2021-08-19 02:25:00|91.26|88.66|91.38|88.78|91.55|88.95|91.08|88.48|0
1629340200000|2021-08-19 02:30:00|91.41|88.81|90.79|88.19|91.49|88.89|90.73|88.13|0
1629340500000|2021-08-19 02:35:00|90.96|88.36|90.81|88.21|90.96|88.36|90.73|88.13|0
1629340800000|2021-08-19 02:40:00|90.84|88.24|90.78|88.18|90.84|88.24|90.61|88.01|0
1629341100000|2021-08-19 02:45:00|90.84|88.24|90.08|87.48|90.9|88.3|90.02|87.42|0
1629341400000|2021-08-19 02:50:00|90.02|87.42|90.25|87.65|90.37|87.77|90.02|87.42|0
1629341700000|2021-08-19 02:55:00|90.19|87.59|90.54|87.94|90.6|88|90.13|87.53|0
1629342000000|2021-08-19 03:00:00|90.42|87.82|90.36|87.76|90.42|87.82|90.13|87.53|0
1629342300000|2021-08-19 03:05:00|90.42|87.82|90.53|87.93|90.59|87.99|90.18|87.58|0
1629342600000|2021-08-19 03:10:00|90.59|87.99|90.53|87.93|90.88|88.28|90.53|87.93|0
1629342900000|2021-08-19 03:15:00|90.56|87.96|90.47|87.87|90.76|88.16|90.47|87.87|0
1629343200000|2021-08-19 03:20:00|90.41|87.81|90.03|87.43|90.41|87.81|89.89|87.29|0
1629343500000|2021-08-19 03:25:00|90.06|87.46|90.29|87.69|90.52|87.92|90|87.4|0
1629343800000|2021-08-19 03:30:00|90.35|87.75|90.46|87.86|90.64|88.04|90.35|87.75|0
1629344100000|2021-08-19 03:35:00|90.52|87.92|90.78|88.18|90.81|88.21|90.52|87.92|0
1629344400000|2021-08-19 03:40:00|90.75|88.15|90.69|88.09|90.81|88.21|90.57|87.97|0
1629344700000|2021-08-19 03:45:00|90.75|88.15|90.8|88.2|90.92|88.32|90.57|87.97|0
1629345000000|2021-08-19 03:50:00|90.86|88.26|90.51|87.91|90.92|88.32|90.51|87.91|0
1629345300000|2021-08-19 03:55:00|90.57|87.97|90.65|88.05|90.68|88.08|90.51|87.91|0
1629345600000|2021-08-19 04:00:00|90.62|88.02|90.56|87.96|90.74|88.14|90.45|87.85|0
1629345900000|2021-08-19 04:05:00|90.5|87.9|90.73|88.13|90.77|88.17|90.5|87.9|0
1629346200000|2021-08-19 04:10:00|90.68|88.08|90.79|88.19|90.79|88.19|90.67|88.07|0
1629346500000|2021-08-19 04:15:00|90.73|88.13|91.02|88.42|91.14|88.54|90.73|88.13|0
1629346800000|2021-08-19 04:20:00|90.96|88.36|90.87|88.27|91.02|88.42|90.79|88.19|0
1629347100000|2021-08-19 04:25:00|90.84|88.24|90.96|88.36|90.96|88.36|90.73|88.13|0
1629347400000|2021-08-19 04:30:00|90.9|88.3|90.9|88.3|90.93|88.33|90.72|88.12|0
1629347700000|2021-08-19 04:35:00|90.96|88.36|90.89|88.29|91.07|88.47|90.84|88.24|0
1629348000000|2021-08-19 04:40:00|90.95|88.35|90.66|88.06|90.95|88.35|90.6|88|0
1629348300000|2021-08-19 04:45:00|90.63|88.03|90.65|88.05|90.72|88.12|90.6|88|0
1629348600000|2021-08-19 04:50:00|90.71|88.11|91|88.4|91|88.4|90.65|88.05|0
1629348900000|2021-08-19 04:55:00|90.95|88.35|90.94|88.34|91.06|88.46|90.88|88.28|0
1629349200000|2021-08-19 05:00:00|90.88|88.28|91.06|88.46|91.88|89.28|90.88|88.28|0
1629349500000|2021-08-19 05:05:00|91|88.4|91.11|88.51|91.35|88.75|90.82|88.22|0
1629349800000|2021-08-19 05:10:00|91.14|88.54|91.14|88.54|91.41|88.81|91.14|88.54|0
1629350100000|2021-08-19 05:15:00|91.11|88.51|91.4|88.8|91.46|88.86|90.93|88.33|0
1629350400000|2021-08-19 05:20:00|91.34|88.74|91.16|88.56|91.64|89.04|90.99|88.39|0
1629350700000|2021-08-19 05:25:00|91.14|88.54|91.57|88.97|91.58|88.98|91.05|88.45|0
1629351000000|2021-08-19 05:30:00|91.51|88.91|91.16|88.56|91.57|88.97|91.04|88.44|0
1629351300000|2021-08-19 05:35:00|91.13|88.53|91.19|88.59|91.21|88.61|90.81|88.21|0
1629351600000|2021-08-19 05:40:00|91.16|88.56|91.92|89.32|91.98|89.38|91.04|88.44|0
1629351900000|2021-08-19 05:45:00|91.95|89.35|92.04|89.44|92.22|89.62|91.8|89.2|0
1629352200000|2021-08-19 05:50:00|91.98|89.38|92.45|89.85|92.51|89.91|91.98|89.38|0
1629352500000|2021-08-19 05:55:00|92.48|89.88|92.86|90.26|92.87|90.27|92.48|89.88|0
1629352800000|2021-08-19 06:00:00|92.92|90.32|94.24|91.64|94.24|91.64|92.33|89.73|0
1629353100000|2021-08-19 06:05:00|94.3|91.7|94.09|91.49|94.42|91.82|93.76|91.16|0
1629353400000|2021-08-19 06:10:00|94.12|91.52|94.3|91.7|94.94|92.34|94|91.4|0
1629353700000|2021-08-19 06:15:00|95.93|93.33|95.53|92.93|96.41|93.81|95.5|92.9|0
1629354000000|2021-08-19 06:20:00|95.5|92.9|96.72|94.12|96.78|94.18|95.5|92.9|0
1629354300000|2021-08-19 06:25:00|96.78|94.18|97.45|94.85|97.58|94.98|96.69|94.09|0
1629354600000|2021-08-19 06:30:00|97.51|94.91|96.53|93.93|97.57|94.97|96.4|93.8|0
1629354900000|2021-08-19 06:35:00|96.65|94.05|96.83|94.23|97.08|94.48|96.59|93.99|0
1629355200000|2021-08-19 06:40:00|96.89|94.29|96.83|94.23|97.38|94.78|96.77|94.17|0
1629355500000|2021-08-19 06:45:00|96.89|94.29|97.38|94.78|97.5|94.9|96.89|94.29|0
1629355800000|2021-08-19 06:50:00|97.32|94.72|97.19|94.59|97.44|94.84|96.76|94.16|0
1629356100000|2021-08-19 06:55:00|97.22|94.62|98.86|96.26|99.24|96.64|97.19|94.59|0
1629356400000|2021-08-19 07:00:00|99.11|96.51|99.36|96.76|99.55|96.95|98.49|95.89|0
1629356700000|2021-08-19 07:05:00|99.03|96.83|101.2|99|101.26|99.06|94.36|92.16|0
1629357000000|2021-08-19 07:10:00|101.14|98.94|99.2|97|101.89|99.69|99.07|96.87|0
1629357300000|2021-08-19 07:15:00|99.07|96.87|98.94|96.74|100.01|97.81|98.94|96.74|0
1629357600000|2021-08-19 07:20:00|98.91|96.71|98.03|95.83|99.41|97.21|98.03|95.83|0
1629357900000|2021-08-19 07:25:00|97.9|95.7|98.33|96.13|99.21|97.01|97.9|95.7|0
1629358200000|2021-08-19 07:30:00|98.46|96.26|99.64|97.44|99.83|97.63|98.46|96.26|0
1629358500000|2021-08-19 07:35:00|99.7|97.5|99.32|97.12|100.01|97.81|99.32|97.12|0
1629358800000|2021-08-19 07:40:00|99.39|97.19|99.54|97.34|100.23|98.03|99.39|97.19|0
1629359100000|2021-08-19 07:45:00|99.57|97.37|98.76|96.56|99.76|97.56|98.48|96.28|0
1629359400000|2021-08-19 07:50:00|98.69|96.49|100.01|97.81|100.19|97.99|98.57|96.37|0
1629359700000|2021-08-19 07:55:00|99.94|97.74|99.69|97.49|100.26|98.06|99.69|97.49|0
1629360000000|2021-08-19 08:00:00|99.72|97.52|100.95|98.75|101.07|98.87|99.69|97.49|0
1629360300000|2021-08-19 08:05:00|101.01|98.81|100.56|98.36|101.33|99.13|100.5|98.3|0
1629360600000|2021-08-19 08:10:00|100.5|98.3|100.62|98.42|100.82|98.62|100.18|97.98|0
1629360900000|2021-08-19 08:15:00|100.69|98.49|102.55|100.35|102.56|100.36|100.69|98.49|0
1629361200000|2021-08-19 08:20:00|102.49|100.29|103|100.8|103.19|100.99|102.49|100.29|0
1629361500000|2021-08-19 08:25:00|103.06|100.86|103.86|101.66|104.86|102.66|103|100.8|0
1629361800000|2021-08-19 08:30:00|103.92|101.72|103.98|101.78|104.18|101.98|103.79|101.59|0
1629362100000|2021-08-19 08:35:00|104.05|101.85|103.46|101.26|104.43|102.23|103.46|101.26|0
1629362400000|2021-08-19 08:40:00|103.4|101.2|102.09|99.89|103.78|101.58|102.09|99.89|0
1629362700000|2021-08-19 08:45:00|102.18|99.98|103.49|101.29|103.49|101.29|101.96|99.76|0
1629363000000|2021-08-19 08:50:00|103.55|101.35|103.36|101.16|103.68|101.48|102.85|100.65|0
1629363300000|2021-08-19 08:55:00|103.49|101.29|102.84|100.64|103.55|101.35|102.84|100.64|0
1629363600000|2021-08-19 09:00:00|102.78|100.58|103.61|101.41|103.87|101.67|102.78|100.58|0
1629363900000|2021-08-19 09:05:00|103.67|101.47|104.29|102.09|104.45|102.25|103.61|101.41|0
1629364200000|2021-08-19 09:10:00|104.19|101.99|104.24|102.04|105.06|102.86|103.73|101.53|0
1629364500000|2021-08-19 09:15:00|104.34|102.14|104.4|102.2|105.82|103.62|104.3|102.1|0
1629364800000|2021-08-19 09:20:00|104.27|102.07|104.14|101.94|104.85|102.65|104.01|101.81|0
1629365100000|2021-08-19 09:25:00|104.07|101.87|103.81|101.61|104.39|102.19|103.49|101.29|0
1629365400000|2021-08-19 09:30:00|103.88|101.68|102.41|100.21|104.13|101.93|102.41|100.21|0
1629365700000|2021-08-19 09:35:00|102.34|100.14|99.64|97.44|102.89|100.69|99.03|96.83|0
1629366000000|2021-08-19 09:40:00|99.57|97.37|99.07|96.87|99.83|97.63|99.01|96.81|0
1629366300000|2021-08-19 09:45:00|99.13|96.93|98.69|96.49|99.32|97.12|98.51|96.31|0
1629366600000|2021-08-19 09:50:00|98.63|96.43|97.4|95.2|98.76|96.56|96.92|94.72|0
1629366900000|2021-08-19 09:55:00|97.44|95.24|97.4|95.2|97.46|95.26|96.72|94.52|0
1629367200000|2021-08-19 10:00:00|97.43|95.23|97.15|94.95|97.52|95.32|96.84|94.64|0
1629367500000|2021-08-19 10:05:00|97.21|95.01|97.09|94.89|97.34|95.14|96.1|93.9|0
1629367800000|2021-08-19 10:10:00|97.15|94.95|97.45|95.25|97.45|95.25|96.65|94.45|0
1629368100000|2021-08-19 10:15:00|97.39|95.19|98.37|96.17|98.74|96.54|97.08|94.88|0
1629368400000|2021-08-19 10:20:00|98.43|96.23|97.37|95.17|98.8|96.6|97.31|95.11|0
1629368700000|2021-08-19 10:25:00|97.44|95.24|98.11|95.91|98.61|96.41|97.41|95.21|0
1629369000000|2021-08-19 10:30:00|98.05|95.85|98.23|96.03|98.48|96.28|97.74|95.54|0
1629369300000|2021-08-19 10:35:00|98.11|95.91|99.55|97.35|99.55|97.35|98.05|95.85|0
1629369600000|2021-08-19 10:40:00|99.48|97.28|100.86|98.66|100.93|98.73|99.42|97.22|0
1629369900000|2021-08-19 10:45:00|100.8|98.6|100.17|97.97|100.93|98.73|100.17|97.97|0
1629370200000|2021-08-19 10:50:00|100.2|98|100.39|98.19|100.86|98.66|100.04|97.84|0
1629370500000|2021-08-19 10:55:00|100.42|98.22|100.79|98.59|100.98|98.78|100.23|98.03|0
1629370800000|2021-08-19 11:00:00|100.6|98.4|100.41|98.21|100.79|98.59|100.35|98.15|0
1629371100000|2021-08-19 11:05:00|100.35|98.15|101.17|98.97|101.58|99.38|100.16|97.96|0
1629371400000|2021-08-19 11:10:00|101.16|98.96|102.12|99.92|103.71|101.51|101.16|98.96|0
1629371700000|2021-08-19 11:15:00|102.05|99.85|102.43|100.23|102.69|100.49|101.8|99.6|0
1629372000000|2021-08-19 11:20:00|102.49|100.29|102.65|100.45|103.51|101.31|102.3|100.1|0
1629372300000|2021-08-19 11:25:00|102.81|100.61|102.04|99.84|102.81|100.61|102.04|99.84|0
1629372600000|2021-08-19 11:30:00|102.11|99.91|101.72|99.52|102.33|100.13|101.6|99.4|0
1629372900000|2021-08-19 11:35:00|101.66|99.46|101.41|99.21|101.91|99.71|101.15|98.95|0
1629373200000|2021-08-19 11:40:00|101.34|99.14|101.82|99.62|101.85|99.65|101.15|98.95|0
1629373500000|2021-08-19 11:45:00|101.78|99.58|101.78|99.58|101.82|99.62|101.28|99.08|0
1629373800000|2021-08-19 11:50:00|101.84|99.64|103.24|101.04|103.24|101.04|101.78|99.58|0
1629374100000|2021-08-19 11:55:00|103.3|101.1|103.3|101.1|103.5|101.3|102.92|100.72|0
1629374400000|2021-08-19 12:00:00|103.33|101.13|103.88|101.68|104.33|102.13|103.05|100.85|0
1629374700000|2021-08-19 12:05:00|103.81|101.61|102.85|100.65|103.91|101.71|102.85|100.65|0
1629375000000|2021-08-19 12:10:00|102.78|100.58|102.91|100.71|102.97|100.77|102.4|100.2|0
1629375300000|2021-08-19 12:15:00|102.85|100.65|102.59|100.39|102.85|100.65|102.53|100.33|0
1629375600000|2021-08-19 12:20:00|102.56|100.36|101.63|99.43|102.59|100.39|101.57|99.37|0
1629375900000|2021-08-19 12:25:00|101.57|99.37|101.79|99.59|101.82|99.62|101.19|98.99|0
1629376200000|2021-08-19 12:30:00|101.73|99.53|102.42|100.22|102.52|100.32|101.5|99.3|0
1629376500000|2021-08-19 12:35:00|102.45|100.25|101.56|99.36|102.45|100.25|101.56|99.36|0
1629376800000|2021-08-19 12:40:00|101.5|99.3|101.5|99.3|101.75|99.55|101.18|98.98|0
1629377100000|2021-08-19 12:45:00|101.37|99.17|102.32|100.12|102.32|100.12|101.37|99.17|0
1629377400000|2021-08-19 12:50:00|102.25|100.05|102.82|100.62|102.95|100.75|102.25|100.05|0
1629377700000|2021-08-19 12:55:00|102.89|100.69|103.27|101.07|103.27|101.07|102.44|100.24|0
1629378000000|2021-08-19 13:00:00|103.24|101.04|102.37|100.17|103.24|101.04|101.93|99.73|0
1629378300000|2021-08-19 13:05:00|102.31|100.11|101.61|99.41|102.43|100.23|101.17|98.97|0
1629378600000|2021-08-19 13:10:00|101.54|99.34|99.82|97.62|101.54|99.34|99.79|97.59|0
1629378900000|2021-08-19 13:15:00|99.66|97.46|99.72|97.52|99.91|97.71|99.41|97.21|0
1629379200000|2021-08-19 13:20:00|99.78|97.58|100.4|98.2|100.47|98.27|99.78|97.58|0
1629379500000|2021-08-19 13:25:00|100.47|98.27|100.84|98.64|100.84|98.64|100.21|98.01|0
1629379800000|2021-08-19 13:30:00|100.65|98.45|96.58|94.38|100.97|98.77|96.52|94.32|0
1629380100000|2021-08-19 13:35:00|96.52|94.32|97.61|95.41|98.41|96.21|96.1|93.9|0
1629380400000|2021-08-19 13:40:00|97.55|95.35|97.06|94.86|98.84|96.64|96.51|94.31|0
1629380700000|2021-08-19 13:45:00|96.88|94.68|96.69|94.49|98.93|96.73|94.46|92.26|0
1629381000000|2021-08-19 13:50:00|96.5|94.3|94.52|92.32|96.5|94.3|94.4|92.2|0
1629381300000|2021-08-19 13:55:00|94.34|92.14|94.88|92.68|96.75|94.55|94.05|91.85|0
1629381600000|2021-08-19 14:00:00|95.06|92.86|93.4|91.2|95.3|93.1|92.93|90.73|0
1629381900000|2021-08-19 14:05:00|93.34|91.14|93.51|91.31|93.81|91.61|92.98|90.78|0
1629382200000|2021-08-19 14:10:00|93.34|91.14|93.21|91.01|94.1|91.9|92.92|90.72|0
1629382500000|2021-08-19 14:15:00|93.27|91.07|89.9|87.7|93.99|91.79|89.04|86.84|0
1629382800000|2021-08-19 14:20:00|89.96|87.76|91.12|88.92|91.12|88.92|89.44|87.24|0
1629383100000|2021-08-19 14:25:00|91.01|88.81|90.94|88.74|91.53|89.33|90.71|88.51|0
1629383400000|2021-08-19 14:30:00|91|88.8|93.97|91.77|94.15|91.95|90.83|88.63|0
1629383700000|2021-08-19 14:35:00|93.94|91.74|96.85|94.65|97.09|94.89|93.91|91.71|0
1629384000000|2021-08-19 14:40:00|96.97|94.77|97.27|95.07|97.51|95.31|96.48|94.28|0
1629384300000|2021-08-19 14:45:00|97.24|95.04|97.63|95.43|97.82|95.62|96.84|94.64|0
1629384600000|2021-08-19 14:50:00|97.69|95.49|95.16|92.96|97.82|95.62|95.04|92.84|0
1629384900000|2021-08-19 14:55:00|95.1|92.9|92.49|90.29|95.16|92.96|92.43|90.23|0
1629385200000|2021-08-19 15:00:00|92.43|90.23|92.78|90.58|93.66|91.46|92.25|90.05|0
1629385500000|2021-08-19 15:05:00|92.6|90.4|93.9|91.7|94.07|91.87|92.31|90.11|0
1629385800000|2021-08-19 15:10:00|93.84|91.64|93.33|91.13|93.89|91.69|93.01|90.81|0
1629386100000|2021-08-19 15:15:00|93.36|91.16|92.36|90.16|93.86|91.66|92.3|90.1|0
1629386400000|2021-08-19 15:20:00|92.27|90.07|92.36|90.16|93|90.8|92.24|90.04|0
1629386700000|2021-08-19 15:25:00|92.12|89.92|94.03|91.83|95.67|93.47|92.12|89.92|0
1629387000000|2021-08-19 15:30:00|93.85|91.65|92.31|90.11|93.85|91.65|91.61|89.41|0
1629387300000|2021-08-19 15:35:00|92.25|90.05|92.3|90.1|92.95|90.75|91.89|89.69|0
1629387600000|2021-08-19 15:40:00|92.25|90.05|90.64|88.44|92.42|90.22|90.5|88.3|0
1629387900000|2021-08-19 15:45:00|90.5|88.3|87.66|85.46|90.5|88.3|87.43|85.23|0
1629388200000|2021-08-19 15:50:00|87.54|85.34|87.82|85.62|87.82|85.62|87.32|85.12|0
1629388500000|2021-08-19 15:55:00|87.77|85.57|87.37|85.17|87.77|85.57|86.81|84.61|0
1629388800000|2021-08-19 16:00:00|87.42|85.22|87.14|84.94|87.42|85.22|86.63|84.43|0
1629389100000|2021-08-19 16:05:00|87.2|85|88.9|86.7|88.95|86.75|86.86|84.66|0
1629389400000|2021-08-19 16:10:00|88.95|86.75|88.38|86.18|88.95|86.75|87.81|85.61|0
1629389700000|2021-08-19 16:15:00|88.32|86.12|88.72|86.52|88.84|86.64|88.27|86.07|0
1629390000000|2021-08-19 16:20:00|88.66|86.46|89|86.8|89.18|86.98|88.15|85.95|0
1629390300000|2021-08-19 16:25:00|88.95|86.75|88.49|86.29|88.95|86.75|88.37|86.17|0
1629390600000|2021-08-19 16:30:00|88.54|86.34|88.03|85.83|88.77|86.57|88.03|85.83|0
1629390900000|2021-08-19 16:35:00|88.09|85.89|87.52|85.32|88.37|86.17|87.52|85.32|0
1629391200000|2021-08-19 16:40:00|87.57|85.37|87.8|85.6|87.8|85.6|87.23|85.03|0
1629391500000|2021-08-19 16:45:00|87.77|85.57|86.92|84.72|88.14|85.94|86.92|84.72|0
1629391800000|2021-08-19 16:50:00|86.87|84.67|86.47|84.27|87.09|84.89|86.41|84.21|0
1629392100000|2021-08-19 16:55:00|86.41|84.21|86.35|84.15|86.64|84.44|86.24|84.04|0
1629392400000|2021-08-19 17:00:00|86.3|84.1|87.71|85.51|87.71|85.51|86.24|84.04|0
1629392700000|2021-08-19 17:05:00|87.76|85.56|88.39|86.19|88.62|86.42|87.65|85.45|0
1629393000000|2021-08-19 17:10:00|88.27|86.07|87.93|85.73|88.33|86.13|87.59|85.39|0
1629393300000|2021-08-19 17:15:00|87.87|85.67|88.33|86.13|88.56|86.36|87.76|85.56|0
1629393600000|2021-08-19 17:20:00|88.21|86.01|88.38|86.18|88.53|86.33|87.7|85.5|0
1629393900000|2021-08-19 17:25:00|88.27|86.07|89.64|87.44|89.64|87.44|88.09|85.89|0
1629394200000|2021-08-19 17:30:00|89.36|87.16|89.64|87.44|90.05|87.85|89.36|87.16|0
1629394500000|2021-08-19 17:35:00|89.7|87.5|89.35|87.15|90.34|88.14|89.29|87.09|0
1629394800000|2021-08-19 17:40:00|89.29|87.09|88.83|86.63|89.44|87.24|88.2|86|0
1629395100000|2021-08-19 17:45:00|88.77|86.57|88.88|86.68|89.52|87.32|88.77|86.57|0
1629395400000|2021-08-19 17:50:00|88.94|86.74|89.4|87.2|89.46|87.26|88.6|86.4|0
1629395700000|2021-08-19 17:55:00|89.34|87.14|90.85|88.65|90.85|88.65|89.28|87.08|0
1629396000000|2021-08-19 18:00:00|90.79|88.59|91.55|89.35|91.61|89.41|89.92|87.72|0
1629396300000|2021-08-19 18:05:00|91.44|89.24|93.65|91.45|94.36|92.16|90.85|88.65|0
1629396600000|2021-08-19 18:10:00|93.7|91.5|93.58|91.38|94.18|91.98|92.99|90.79|0
1629396900000|2021-08-19 18:15:00|93.7|91.5|93.4|91.2|94.24|92.04|93.23|91.03|0
1629397200000|2021-08-19 18:20:00|93.34|91.14|92.81|90.61|94|91.8|92.81|90.61|0
1629397500000|2021-08-19 18:25:00|92.87|90.67|95.07|92.87|95.19|92.99|92.28|90.08|0
1629397800000|2021-08-19 18:30:00|95.25|93.05|94.53|92.33|96.76|94.56|94.53|92.33|0
1629398100000|2021-08-19 18:35:00|94.76|92.56|94.04|91.84|94.76|92.56|93.63|91.43|0
1629398400000|2021-08-19 18:40:00|94.22|92.02|93.98|91.78|95.12|92.92|93.74|91.54|0
1629398700000|2021-08-19 18:45:00|94.1|91.9|93.92|91.72|94.94|92.74|93.68|91.48|0
1629399000000|2021-08-19 18:50:00|93.98|91.78|91.85|89.65|95.12|92.92|91.85|89.65|0
1629399300000|2021-08-19 18:55:00|91.97|89.77|91.56|89.36|92.32|90.12|91.39|89.19|0
1629399600000|2021-08-19 19:00:00|91.5|89.3|90.05|87.85|91.56|89.36|89.94|87.74|0
1629399900000|2021-08-19 19:05:00|90|87.8|90.11|87.91|90.66|88.46|89.77|87.57|0
1629400200000|2021-08-19 19:10:00|90.05|87.85|90.8|88.6|90.83|88.63|89.76|87.56|0
1629400500000|2021-08-19 19:15:00|90.51|88.31|89.93|87.73|90.57|88.37|89.65|87.45|0
1629400800000|2021-08-19 19:20:00|89.87|87.67|89.47|87.27|90.16|87.96|89.36|87.16|0
1629401100000|2021-08-19 19:25:00|89.41|87.21|88.61|86.41|89.47|87.27|88.5|86.3|0
1629401400000|2021-08-19 19:30:00|88.67|86.47|88.5|86.3|89.52|87.32|88.39|86.19|0
1629401700000|2021-08-19 19:35:00|88.38|86.18|90.15|87.95|90.15|87.95|88.27|86.07|0
1629402000000|2021-08-19 19:40:00|90.09|87.89|90.78|88.58|91.6|89.4|90.03|87.83|0
1629402300000|2021-08-19 19:45:00|90.84|88.64|91.07|88.87|91.94|89.74|90.84|88.64|0
1629402600000|2021-08-19 19:50:00|91.13|88.93|91.65|89.45|92.06|89.86|90.2|88|0
1629402900000|2021-08-19 19:55:00|91.71|89.51|90.83|88.63|92.41|90.21|90.83|88.63|0
1629403200000|2021-08-19 20:00:00|90.95|88.75|90.65|88.45|90.95|88.75|90.37|88.17|0
1629403500000|2021-08-19 20:05:00|90.54|88.34|89.96|87.76|90.77|88.57|89.96|87.76|0
1629403800000|2021-08-19 20:10:00|89.9|87.7|90.48|88.28|90.48|88.28|89.73|87.53|0
1629404100000|2021-08-19 20:15:00|90.62|88.02|90.85|88.25|90.85|88.25|90.21|87.61|0
1629404400000|2021-08-19 20:20:00|90.79|88.19|90.84|88.24|91.02|88.42|90.79|88.19|0
1629404700000|2021-08-19 20:25:00|90.79|88.19|91.01|88.41|91.01|88.41|90.73|88.13|0
1629405000000|2021-08-19 20:30:00|91.07|88.47|91.07|88.47|91.19|88.59|90.9|88.3|0
1629405300000|2021-08-19 20:35:00|91.01|88.41|91.18|88.58|91.24|88.64|90.95|88.35|0
1629405600000|2021-08-19 20:40:00|91.12|88.52|91.12|88.52|91.24|88.64|91.01|88.41|0
1629405900000|2021-08-19 20:45:00|91.09|88.49|90.77|88.17|91.12|88.52|90.77|88.17|0
1629406200000|2021-08-19 20:50:00|90.74|88.14|90.83|88.23|90.83|88.23|90.74|88.14|0
1629406500000|2021-08-19 20:55:00|90.89|88.29|90.85|88.25|90.94|88.34|90.77|88.17|0
1629406800000|2021-08-19 21:00:00|90.86|88.26|90.86|88.26|90.89|88.29|90.85|88.25|0
1629407100000|2021-08-19 21:05:00|90.87|88.27|90.87|88.27|90.88|88.28|90.83|88.23|0
1629407400000|2021-08-19 21:10:00|90.84|88.24|90.82|88.22|90.84|88.24|90.76|88.16|0
1629407700000|2021-08-19 21:15:00|90.84|88.24|90.75|88.15|90.84|88.24|90.75|88.15|0
1629408600000|2021-08-19 21:30:00|90.74|88.14|90.88|88.28|90.95|88.35|90.74|88.14|0
1629408900000|2021-08-19 21:35:00|90.89|88.29|90.93|88.33|91.05|88.45|90.89|88.29|0
1629409200000|2021-08-19 21:40:00|90.95|88.35|90.97|88.37|91.04|88.44|90.95|88.35|0
1629409500000|2021-08-19 21:45:00|90.98|88.38|90.98|88.38|91.03|88.43|90.92|88.32|0
1629409800000|2021-08-19 21:50:00|90.96|88.36|90.99|88.39|91.05|88.45|90.95|88.35|0
1629410100000|2021-08-19 21:55:00|91.07|88.47|90.99|88.39|91.09|88.49|90.92|88.32|0
1629410400000|2021-08-19 22:00:00|90.88|88.28|91.31|88.71|91.31|88.71|90.73|88.13|0
1629410700000|2021-08-19 22:05:00|91.25|88.65|91.19|88.59|91.31|88.71|91.19|88.59|0
1629411000000|2021-08-19 22:10:00|91.13|88.53|91.19|88.59|91.19|88.59|90.96|88.36|0
1629411300000|2021-08-19 22:15:00|91.13|88.53|91.24|88.64|91.54|88.94|91.13|88.53|0
1629411600000|2021-08-19 22:20:00|91.27|88.67|91.07|88.47|91.27|88.67|91.01|88.41|0
1629411900000|2021-08-19 22:25:00|91.01|88.41|90.89|88.29|91.07|88.47|90.78|88.18|0
1629412200000|2021-08-19 22:30:00|90.83|88.23|91.18|88.58|91.18|88.58|90.83|88.23|0
1629412500000|2021-08-19 22:35:00|91.24|88.64|91.35|88.75|91.41|88.81|91.24|88.64|0
1629412800000|2021-08-19 22:40:00|91.32|88.72|91.64|89.04|91.75|89.15|91.29|88.69|0
1629413100000|2021-08-19 22:45:00|91.7|89.1|91.52|88.92|91.7|89.1|91.52|88.92|0
1629413400000|2021-08-19 22:50:00|91.58|88.98|91.55|88.95|91.69|89.09|91.52|88.92|0
1629413700000|2021-08-19 22:55:00|91.57|88.97|91.69|89.09|91.75|89.15|91.51|88.91|0
1629414000000|2021-08-19 23:00:00|91.63|89.03|91.51|88.91|91.74|89.14|91.45|88.85|0
1629414300000|2021-08-19 23:05:00|91.45|88.85|91.62|89.02|91.74|89.14|91.45|88.85|0
1629414600000|2021-08-19 23:10:00|91.6|89|91.74|89.14|91.74|89.14|91.56|88.96|0
1629414900000|2021-08-19 23:15:00|91.71|89.11|91.79|89.19|91.79|89.19|91.56|88.96|0
1629415200000|2021-08-19 23:20:00|91.73|89.13|91.67|89.07|91.79|89.19|91.62|89.02|0
1629415500000|2021-08-19 23:25:00|91.61|89.01|91.61|89.01|91.67|89.07|91.38|88.78|0
1629415800000|2021-08-19 23:30:00|91.55|88.95|91.73|89.13|91.79|89.19|91.55|88.95|0
1629416100000|2021-08-19 23:35:00|91.78|89.18|91.78|89.18|91.84|89.24|91.67|89.07|0
1629416400000|2021-08-19 23:40:00|91.84|89.24|92.19|89.59|92.19|89.59|91.78|89.18|0
1629416700000|2021-08-19 23:45:00|92.13|89.53|92.48|89.88|92.54|89.94|92.07|89.47|0
1629417000000|2021-08-19 23:50:00|92.42|89.82|93.09|90.49|93.12|90.52|92.42|89.82|0
1629417300000|2021-08-19 23:55:00|93.06|90.46|92.77|90.17|93.18|90.58|92.59|89.99|0
1629417600000|2021-08-20 00:00:00|92.71|90.11|91.51|88.91|92.82|90.22|91.42|88.82|0
1629417900000|2021-08-20 00:05:00|91.53|88.93|91.56|88.96|91.59|88.99|91.24|88.64|0
1629418200000|2021-08-20 00:10:00|91.59|88.99|91.7|89.1|91.88|89.28|91.42|88.82|0
1629418500000|2021-08-20 00:15:00|91.65|89.05|92.17|89.57|92.52|89.92|91.65|89.05|0
1629418800000|2021-08-20 00:20:00|92.11|89.51|91.52|88.92|92.23|89.63|91.29|88.69|0
1629419100000|2021-08-20 00:25:00|91.47|88.87|91.29|88.69|91.7|89.1|91.29|88.69|0
1629419400000|2021-08-20 00:30:00|91.26|88.66|90.94|88.34|91.26|88.66|90.34|87.74|0
1629419700000|2021-08-20 00:35:00|91|88.4|90.7|88.1|91.05|88.45|90.59|87.99|0
1629420000000|2021-08-20 00:40:00|90.65|88.05|90.93|88.33|90.99|88.39|90.65|88.05|0
1629420300000|2021-08-20 00:45:00|90.87|88.27|90.3|87.7|90.87|88.27|90.27|87.67|0
1629420600000|2021-08-20 00:50:00|90.18|87.58|90.29|87.69|90.29|87.69|90.06|87.46|0
1629420900000|2021-08-20 00:55:00|90.27|87.67|90.67|88.07|90.81|88.21|90.24|87.64|0
1629421200000|2021-08-20 01:00:00|90.69|88.09|90.75|88.15|90.98|88.38|90.58|87.98|0
1629421500000|2021-08-20 01:05:00|90.72|88.12|91.21|88.61|91.21|88.61|90.29|87.69|0
1629421800000|2021-08-20 01:10:00|91.27|88.67|91.09|88.49|91.27|88.67|90.86|88.26|0
1629422100000|2021-08-20 01:15:00|91.03|88.43|91.73|89.13|92.19|89.59|90.97|88.37|0
1629422400000|2021-08-20 01:20:00|91.78|89.18|91.96|89.36|92.19|89.59|91.7|89.1|0
1629422700000|2021-08-20 01:25:00|92.02|89.42|91.49|88.89|92.02|89.42|91.29|88.69|0
1629423000000|2021-08-20 01:30:00|91.52|88.92|92.07|89.47|92.3|89.7|91.43|88.83|0
1629423300000|2021-08-20 01:35:00|92.13|89.53|93.18|90.58|93.24|90.64|92.04|89.44|0
1629423600000|2021-08-20 01:40:00|93.12|90.52|93.95|91.35|94.07|91.47|92.95|90.35|0
1629423900000|2021-08-20 01:45:00|94.01|91.41|94.07|91.47|94.13|91.53|93.65|91.05|0
1629424200000|2021-08-20 01:50:00|94.04|91.44|93.53|90.93|94.07|91.47|93.53|90.93|0
1629424500000|2021-08-20 01:55:00|93.59|90.99|93.41|90.81|93.82|91.22|93.35|90.75|0
1629424800000|2021-08-20 02:00:00|93.35|90.75|92.87|90.27|93.44|90.84|92.87|90.27|0
1629425100000|2021-08-20 02:05:00|92.81|90.21|92.81|90.21|92.87|90.27|92.52|89.92|0
1629425400000|2021-08-20 02:10:00|92.75|90.15|92.72|90.12|93.05|90.45|92.69|90.09|0
1629425700000|2021-08-20 02:15:00|92.66|90.06|92.63|90.03|92.81|90.21|92.46|89.86|0
1629426000000|2021-08-20 02:20:00|92.69|90.09|92.98|90.38|92.98|90.38|92.63|90.03|0
1629426300000|2021-08-20 02:25:00|93.01|90.41|92.62|90.02|93.04|90.44|92.51|89.91|0
1629426600000|2021-08-20 02:30:00|92.65|90.05|92.8|90.2|92.89|90.29|92.45|89.85|0
1629426900000|2021-08-20 02:35:00|92.86|90.26|92.97|90.37|92.97|90.37|92.68|90.08|0
1629427200000|2021-08-20 02:40:00|92.91|90.31|93.26|90.66|93.26|90.66|92.77|90.17|0
1629427500000|2021-08-20 02:45:00|93.32|90.72|93.08|90.48|93.38|90.78|93.08|90.48|0
1629427800000|2021-08-20 02:50:00|93.14|90.54|92.85|90.25|93.26|90.66|92.82|90.22|0
1629428100000|2021-08-20 02:55:00|92.82|90.22|92.93|90.33|93.08|90.48|92.67|90.07|0
1629428400000|2021-08-20 03:00:00|92.9|90.3|92.75|90.15|92.9|90.3|92.66|90.06|0
1629428700000|2021-08-20 03:05:00|92.78|90.18|92.54|89.94|92.9|90.3|92.43|89.83|0
1629429000000|2021-08-20 03:10:00|92.6|90|91.96|89.36|92.66|90.06|91.9|89.3|0
1629429300000|2021-08-20 03:15:00|92.01|89.41|91.95|89.35|92.19|89.59|91.84|89.24|0
1629429600000|2021-08-20 03:20:00|91.89|89.29|92.01|89.41|92.13|89.53|91.78|89.18|0
1629429900000|2021-08-20 03:25:00|91.89|89.29|92.42|89.82|92.42|89.82|91.89|89.29|0
1629430200000|2021-08-20 03:30:00|92.36|89.76|92.82|90.22|92.88|90.28|92.3|89.7|0
1629430500000|2021-08-20 03:35:00|92.76|90.16|93.23|90.63|93.23|90.63|92.65|90.05|0
1629430800000|2021-08-20 03:40:00|93.17|90.57|92.88|90.28|93.21|90.61|92.82|90.22|0
1629431100000|2021-08-20 03:45:00|92.94|90.34|92.7|90.1|93.11|90.51|92.58|89.98|0
1629431400000|2021-08-20 03:50:00|92.67|90.07|92.73|90.13|92.87|90.27|92.52|89.92|0
1629431700000|2021-08-20 03:55:00|92.69|90.09|92.22|89.62|92.69|90.09|92.22|89.62|0
1629432000000|2021-08-20 04:00:00|92.16|89.56|92.28|89.68|92.34|89.74|92.11|89.51|0
1629432300000|2021-08-20 04:05:00|92.22|89.62|92.28|89.68|92.45|89.85|92.22|89.62|0
1629432600000|2021-08-20 04:10:00|92.22|89.62|92.33|89.73|92.45|89.85|92.22|89.62|0
1629432900000|2021-08-20 04:15:00|92.27|89.67|92.09|89.49|92.33|89.73|91.98|89.38|0
1629433200000|2021-08-20 04:20:00|92.04|89.44|92.44|89.84|92.47|89.87|92.04|89.44|0
1629433500000|2021-08-20 04:25:00|92.47|89.87|92.44|89.84|92.68|90.08|92.42|89.82|0
1629433800000|2021-08-20 04:30:00|92.5|89.9|92.59|89.99|92.67|90.07|92.44|89.84|0
1629434100000|2021-08-20 04:35:00|92.56|89.96|92.61|90.01|92.67|90.07|92.44|89.84|0
1629434400000|2021-08-20 04:40:00|92.67|90.07|92.73|90.13|92.73|90.13|92.61|90.01|0
1629434700000|2021-08-20 04:45:00|93.11|90.51|92.99|90.39|93.29|90.69|92.9|90.3|0
1629435000000|2021-08-20 04:50:00|92.96|90.36|92.87|90.27|92.99|90.39|92.81|90.21|0
1629435300000|2021-08-20 04:55:00|92.93|90.33|92.81|90.21|92.93|90.33|92.75|90.15|0
1629435600000|2021-08-20 05:00:00|92.78|90.18|93.81|91.21|93.81|91.21|92.78|90.18|0
1629435900000|2021-08-20 05:05:00|93.87|91.27|93.36|90.76|94.46|91.86|93.33|90.73|0
1629436200000|2021-08-20 05:10:00|93.39|90.79|93.63|91.03|93.63|91.03|93.04|90.44|0
1629436500000|2021-08-20 05:15:00|93.69|91.09|94.19|91.59|94.22|91.62|93.69|91.09|0
1629436800000|2021-08-20 05:20:00|94.22|91.62|94.04|91.44|94.28|91.68|93.98|91.38|0
1629437100000|2021-08-20 05:25:00|94.1|91.5|94.69|92.09|94.87|92.27|94.1|91.5|0
1629437400000|2021-08-20 05:30:00|94.63|92.03|94.33|91.73|94.69|92.09|94.09|91.49|0
1629437700000|2021-08-20 05:35:00|94.27|91.67|93.97|91.37|94.57|91.97|93.85|91.25|0
1629438000000|2021-08-20 05:40:00|93.94|91.34|94.68|92.08|94.8|92.2|93.85|91.25|0
1629438300000|2021-08-20 05:45:00|94.74|92.14|94.32|91.72|94.74|92.14|94.05|91.45|0
1629438600000|2021-08-20 05:50:00|94.14|91.54|93.6|91|94.2|91.6|93.49|90.89|0
1629438900000|2021-08-20 05:55:00|93.55|90.95|93.42|90.82|93.6|91|93.19|90.59|0
1629439200000|2021-08-20 06:00:00|93.48|90.88|93.48|90.88|94.19|91.59|93.31|90.71|0
1629439500000|2021-08-20 06:05:00|93.54|90.94|93.36|90.76|93.95|91.35|93.33|90.73|0
1629439800000|2021-08-20 06:10:00|93.39|90.79|92.94|90.34|93.54|90.94|92.89|90.29|0
1629440100000|2021-08-20 06:15:00|92.89|90.29|93.12|90.52|93.35|90.75|92.71|90.11|0
1629440400000|2021-08-20 06:20:00|93.18|90.58|93.59|90.99|93.65|91.05|93.18|90.58|0
1629440700000|2021-08-20 06:25:00|93.53|90.93|92.88|90.28|93.59|90.99|92.88|90.28|0
1629441000000|2021-08-20 06:30:00|92.94|90.34|93.7|91.1|93.76|91.16|92.88|90.28|0
1629441300000|2021-08-20 06:35:00|93.73|91.13|93.46|90.86|94|91.4|93.4|90.8|0
1629441600000|2021-08-20 06:40:00|93.52|90.92|93.81|91.21|93.82|91.22|93.46|90.86|0
1629441900000|2021-08-20 06:45:00|93.79|91.19|94.59|91.99|94.59|91.99|93.73|91.13|0
1629442200000|2021-08-20 06:50:00|94.53|91.93|93.99|91.39|94.64|92.04|93.81|91.21|0
1629442500000|2021-08-20 06:55:00|93.87|91.27|93.87|91.27|94.04|91.44|93.63|91.03|0
1629442800000|2021-08-20 07:00:00|93.92|91.32|94.73|92.13|95.54|92.94|93.86|91.26|0
1629443100000|2021-08-20 07:05:00|94.56|92.36|94.85|92.65|95.57|93.37|94.5|92.3|0
1629443400000|2021-08-20 07:10:00|94.91|92.71|94.61|92.41|95.45|93.25|94.55|92.35|0
1629443700000|2021-08-20 07:15:00|94.67|92.47|94.55|92.35|94.76|92.56|93.72|91.52|0
1629444000000|2021-08-20 07:20:00|94.67|92.47|95.69|93.49|95.69|93.49|94.55|92.35|0
1629444300000|2021-08-20 07:25:00|95.75|93.55|99.31|97.11|99.37|97.17|95.01|92.81|0
1629444600000|2021-08-20 07:30:00|99.25|97.05|98.81|96.61|99.5|97.3|98.44|96.24|0
1629444900000|2021-08-20 07:35:00|98.91|96.71|99|96.8|99.61|97.41|98.87|96.67|0
1629445200000|2021-08-20 07:40:00|99.06|96.86|98.81|96.61|99.46|97.26|98.81|96.61|0
1629445500000|2021-08-20 07:45:00|98.84|96.64|98.99|96.79|99.36|97.16|98.84|96.64|0
1629445800000|2021-08-20 07:50:00|99.05|96.85|98.74|96.54|99.3|97.1|98.25|96.05|0
1629446100000|2021-08-20 07:55:00|98.8|96.6|98.25|96.05|98.92|96.72|98|95.8|0
1629446400000|2021-08-20 08:00:00|98.12|95.92|96.87|94.67|98.12|95.92|96.66|94.46|0
1629446700000|2021-08-20 08:05:00|96.72|94.52|97.38|95.18|97.38|95.18|96.6|94.4|0
1629447000000|2021-08-20 08:10:00|97.36|95.16|97.5|95.3|97.69|95.49|97.14|94.94|0
1629447300000|2021-08-20 08:15:00|97.38|95.18|97.41|95.21|97.53|95.33|97.14|94.94|0
1629447600000|2021-08-20 08:20:00|97.44|95.24|98.85|96.65|99.03|96.83|97.38|95.18|0
1629447900000|2021-08-20 08:25:00|98.91|96.71|98.11|95.91|99.03|96.83|97.86|95.66|0
1629448200000|2021-08-20 08:30:00|98.17|95.97|98.04|95.84|98.47|96.27|97.92|95.72|0
1629448500000|2021-08-20 08:35:00|97.98|95.78|97.92|95.72|98.16|95.96|97.7|95.5|0
1629448800000|2021-08-20 08:40:00|97.86|95.66|97.3|95.1|97.98|95.78|96.97|94.77|0
1629449100000|2021-08-20 08:45:00|97.43|95.23|97.12|94.92|97.61|95.41|96.82|94.62|0
1629449400000|2021-08-20 08:50:00|97|94.8|96.93|94.73|97.24|95.04|96.81|94.61|0
1629449700000|2021-08-20 08:55:00|96.99|94.79|97.27|95.07|97.33|95.13|96.78|94.58|0
1629450000000|2021-08-20 09:00:00|97.36|95.16|96.87|94.67|97.42|95.22|96.87|94.67|0
1629450300000|2021-08-20 09:05:00|96.93|94.73|97.02|94.82|97.23|95.03|96.81|94.61|0
1629450600000|2021-08-20 09:10:00|97.05|94.85|97.71|95.51|98.02|95.82|96.92|94.72|0
1629450900000|2021-08-20 09:15:00|97.77|95.57|97.28|95.08|97.93|95.73|97.22|95.02|0
1629451200000|2021-08-20 09:20:00|97.16|94.96|96.61|94.41|97.34|95.14|96.52|94.32|0
1629451500000|2021-08-20 09:25:00|96.67|94.47|96.13|93.93|96.67|94.47|96.01|93.81|0
1629451800000|2021-08-20 09:30:00|96.25|94.05|96.06|93.86|96.91|94.71|96.06|93.86|0
1629452100000|2021-08-20 09:35:00|96.12|93.92|95.46|93.26|96.12|93.92|95.46|93.26|0
1629452400000|2021-08-20 09:40:00|95.4|93.2|93.93|91.73|96.98|94.78|93.81|91.61|0
1629452700000|2021-08-20 09:45:00|93.87|91.67|94.05|91.85|94.17|91.97|93.81|91.61|0
1629453000000|2021-08-20 09:50:00|93.99|91.79|94.88|92.68|95|92.8|93.99|91.79|0
1629453300000|2021-08-20 09:55:00|94.94|92.74|94.88|92.68|95.36|93.16|94.64|92.44|0
1629453600000|2021-08-20 10:00:00|94.85|92.65|95.42|93.22|95.42|93.22|94.82|92.62|0
1629453900000|2021-08-20 10:05:00|95.3|93.1|95.23|93.03|96.02|93.82|95.17|92.97|0
1629454200000|2021-08-20 10:10:00|95.35|93.15|95.23|93.03|95.77|93.57|95.17|92.97|0
1629454500000|2021-08-20 10:15:00|95.29|93.09|94.57|92.37|95.29|93.09|94.57|92.37|0
1629454800000|2021-08-20 10:20:00|94.51|92.31|95.04|92.84|95.22|93.02|94.51|92.31|0
1629455100000|2021-08-20 10:25:00|95.1|92.9|94.8|92.6|95.16|92.96|94.68|92.48|0
1629455400000|2021-08-20 10:30:00|94.74|92.54|95.04|92.84|95.04|92.84|94.71|92.51|0
1629455700000|2021-08-20 10:35:00|95.1|92.9|95.16|92.96|95.4|93.2|95.1|92.9|0
1629456000000|2021-08-20 10:40:00|95.19|92.99|94.97|92.77|95.19|92.99|94.91|92.71|0
1629456300000|2021-08-20 10:45:00|94.91|92.71|94.79|92.59|94.97|92.77|94.61|92.41|0
1629456600000|2021-08-20 10:50:00|94.73|92.53|95.15|92.95|95.21|93.01|94.67|92.47|0
1629456900000|2021-08-20 10:55:00|95.21|93.01|95.2|93|95.27|93.07|94.97|92.77|0
1629457200000|2021-08-20 11:00:00|95.08|92.88|96.4|94.2|96.56|94.36|95.08|92.88|0
1629457500000|2021-08-20 11:05:00|96.34|94.14|97.07|94.87|97.19|94.99|96.22|94.02|0
1629457800000|2021-08-20 11:10:00|97.04|94.84|97.01|94.81|97.07|94.87|96.4|94.2|0
1629458100000|2021-08-20 11:15:00|97.04|94.84|96.88|94.68|97.13|94.93|96.76|94.56|0
1629458400000|2021-08-20 11:20:00|96.94|94.74|96.21|94.01|96.94|94.74|96.09|93.89|0
1629458700000|2021-08-20 11:25:00|96.27|94.07|95.42|93.22|96.27|94.07|95.36|93.16|0
1629459000000|2021-08-20 11:30:00|95.48|93.28|95.54|93.34|95.6|93.4|95.3|93.1|0
1629459300000|2021-08-20 11:35:00|95.57|93.37|95.36|93.16|95.66|93.46|95.36|93.16|0
1629459600000|2021-08-20 11:40:00|95.24|93.04|95.36|93.16|95.36|93.16|94.76|92.56|0
1629459900000|2021-08-20 11:45:00|95.3|93.1|95.35|93.15|95.6|93.4|95.17|92.97|0
1629460200000|2021-08-20 11:50:00|95.32|93.12|95.89|93.69|95.89|93.69|95.32|93.12|0
1629460500000|2021-08-20 11:55:00|95.95|93.75|96.19|93.99|96.25|94.05|95.77|93.57|0
1629460800000|2021-08-20 12:00:00|96.13|93.93|95.53|93.33|96.43|94.23|95.47|93.27|0
1629461100000|2021-08-20 12:05:00|95.59|93.39|95.88|93.68|95.94|93.74|95.46|93.26|0
1629461400000|2021-08-20 12:10:00|95.82|93.62|95.88|93.68|96|93.8|95.58|93.38|0
1629461700000|2021-08-20 12:15:00|95.82|93.62|95.7|93.5|95.88|93.68|95.58|93.38|0
1629462000000|2021-08-20 12:20:00|95.76|93.56|95.21|93.01|95.82|93.62|95.09|92.89|0
1629462300000|2021-08-20 12:25:00|95.15|92.95|95.15|92.95|95.33|93.13|95.03|92.83|0
1629462600000|2021-08-20 12:30:00|95.18|92.98|94.79|92.59|95.57|93.37|94.79|92.59|0
1629462900000|2021-08-20 12:35:00|94.73|92.53|93.72|91.52|94.79|92.59|93.42|91.22|0
1629463200000|2021-08-20 12:40:00|93.77|91.57|93.42|91.22|93.89|91.69|93.12|90.92|0
1629463500000|2021-08-20 12:45:00|93.48|91.28|93|90.8|93.65|91.45|93|90.8|0
1629463800000|2021-08-20 12:50:00|93.06|90.86|93.06|90.86|93.18|90.98|92.82|90.62|0
1629464100000|2021-08-20 12:55:00|92.94|90.74|92|89.8|92.94|90.74|92|89.8|0
1629464400000|2021-08-20 13:00:00|91.94|89.74|91.94|89.74|92.47|90.27|91.77|89.57|0
1629464700000|2021-08-20 13:05:00|91.82|89.62|90.66|88.46|91.94|89.74|90.6|88.4|0
1629465000000|2021-08-20 13:10:00|90.6|88.4|90.37|88.17|91.01|88.81|90.37|88.17|0
1629465300000|2021-08-20 13:15:00|90.26|88.06|90.37|88.17|90.48|88.28|89.85|87.65|0
1629465600000|2021-08-20 13:20:00|90.43|88.23|90.77|88.57|90.94|88.74|90.14|87.94|0
1629465900000|2021-08-20 13:25:00|90.54|88.34|90.82|88.62|90.88|88.68|89.85|87.65|0
1629466200000|2021-08-20 13:30:00|90.74|88.54|90.07|87.87|91.93|89.73|90.07|87.87|0
1629466500000|2021-08-20 13:35:00|90.02|87.82|84.65|82.45|90.02|87.82|84.34|82.14|0
1629466800000|2021-08-20 13:40:00|84.51|82.31|84.23|82.03|85.4|83.2|84.23|82.03|0
1629467100000|2021-08-20 13:45:00|84.01|81.81|82.45|80.25|84.01|81.81|81.06|78.86|0
1629467400000|2021-08-20 13:50:00|82.51|80.31|82.5|80.3|82.67|80.47|82.07|79.87|0
1629467700000|2021-08-20 13:55:00|82.45|80.25|82.07|79.87|82.45|80.25|81.52|79.32|0
1629468000000|2021-08-20 14:00:00|82.01|79.81|80.55|78.35|82.23|80.03|80.5|78.3|0
1629468300000|2021-08-20 14:05:00|80.66|78.46|80.66|78.46|80.87|78.67|80.44|78.24|0
1629468600000|2021-08-20 14:10:00|80.55|78.35|81.62|79.42|81.68|79.48|80.44|78.24|0
1629468900000|2021-08-20 14:15:00|81.57|79.37|80.38|78.18|82.11|79.91|80.33|78.13|0
1629469200000|2021-08-20 14:20:00|80.28|78.08|79.79|77.59|80.33|78.13|79.64|77.44|0
1629469500000|2021-08-20 14:25:00|79.85|77.65|80.43|78.23|80.81|78.61|79.79|77.59|0
1629469800000|2021-08-20 14:30:00|80.38|78.18|79.95|77.75|80.59|78.39|79.84|77.64|0
1629470100000|2021-08-20 14:35:00|79.89|77.69|80.37|78.17|80.53|78.33|79.52|77.32|0
1629470400000|2021-08-20 14:40:00|80.32|78.12|80.96|78.76|81.07|78.87|80.21|78.01|0
1629470700000|2021-08-20 14:45:00|80.91|78.71|80.85|78.65|81.17|78.97|80.58|78.38|0
1629471000000|2021-08-20 14:50:00|80.8|78.6|80.69|78.49|81.55|79.35|80.63|78.43|0
1629471300000|2021-08-20 14:55:00|80.63|78.43|81.17|78.97|81.22|79.02|80.42|78.22|0
1629471600000|2021-08-20 15:00:00|81.28|79.08|82.17|79.97|82.17|79.97|80.9|78.7|0
1629471900000|2021-08-20 15:05:00|82.23|80.03|81.52|79.32|82.28|80.08|81.47|79.27|0
1629472200000|2021-08-20 15:10:00|81.57|79.37|81.25|79.05|81.57|79.37|81.14|78.94|0
1629472500000|2021-08-20 15:15:00|81.3|79.1|81.57|79.37|81.73|79.53|81.09|78.89|0
1629472800000|2021-08-20 15:20:00|81.52|79.32|81.41|79.21|81.62|79.42|81.24|79.04|0
1629473100000|2021-08-20 15:25:00|81.35|79.15|81.83|79.63|81.94|79.74|81.03|78.83|0
1629473400000|2021-08-20 15:30:00|81.89|79.69|80.81|78.61|81.89|79.69|80.81|78.61|0
1629473700000|2021-08-20 15:35:00|80.86|78.66|81.56|79.36|81.78|79.58|80.65|78.45|0
1629474000000|2021-08-20 15:40:00|81.51|79.31|81.53|79.33|81.83|79.63|81.29|79.09|0
1629474300000|2021-08-20 15:45:00|81.39|79.19|81.66|79.46|81.88|79.68|81.39|79.19|0
1629474600000|2021-08-20 15:50:00|81.61|79.41|81.77|79.57|82.04|79.84|81.28|79.08|0
1629474900000|2021-08-20 15:55:00|81.88|79.68|81.33|79.13|82.36|80.16|81.33|79.13|0
1629475200000|2021-08-20 16:00:00|81.39|79.19|80.37|78.17|81.6|79.4|80.37|78.17|0
1629475500000|2021-08-20 16:05:00|80.42|78.22|80.9|78.7|80.95|78.75|80.26|78.06|0
1629475800000|2021-08-20 16:10:00|80.95|78.75|81.27|79.07|81.54|79.34|80.95|78.75|0
1629476100000|2021-08-20 16:15:00|81.22|79.02|80.95|78.75|81.32|79.12|80.82|78.62|0
1629476400000|2021-08-20 16:20:00|80.84|78.64|80.57|78.37|81.11|78.91|80.57|78.37|0
1629476700000|2021-08-20 16:25:00|80.52|78.32|77.37|75.17|81.09|78.89|77.27|75.07|0
1629477000000|2021-08-20 16:30:00|77.26|75.06|77.52|75.32|77.52|75.32|77.16|74.96|0
1629477300000|2021-08-20 16:35:00|77.47|75.27|77.26|75.06|77.47|75.27|77.16|74.96|0
1629477600000|2021-08-20 16:40:00|77.31|75.11|77.1|74.9|77.52|75.32|77|74.8|0
1629477900000|2021-08-20 16:45:00|77.15|74.95|76.84|74.64|77.26|75.06|76.73|74.53|0
1629478200000|2021-08-20 16:50:00|76.89|74.69|76.89|74.69|77.05|74.85|76.73|74.53|0
1629478500000|2021-08-20 16:55:00|76.86|74.66|77.41|75.21|77.41|75.21|76.78|74.58|0
1629478800000|2021-08-20 17:00:00|77.2|75|77.2|75|77.41|75.21|77.09|74.89|0
1629479100000|2021-08-20 17:05:00|77.14|74.94|77.17|74.97|77.3|75.1|77.04|74.84|0
1629479400000|2021-08-20 17:10:00|77.14|74.94|76.83|74.63|77.14|74.94|76.83|74.63|0
1629479700000|2021-08-20 17:15:00|76.8|74.6|76.98|74.78|77.14|74.94|76.77|74.57|0
1629480000000|2021-08-20 17:20:00|77.03|74.83|77.08|74.88|77.19|74.99|76.87|74.67|0
1629480300000|2021-08-20 17:25:00|77.06|74.86|77.44|75.24|77.44|75.24|77.06|74.86|0
1629480600000|2021-08-20 17:30:00|77.39|75.19|76.74|74.54|77.39|75.19|76.46|74.26|0
1629480900000|2021-08-20 17:35:00|76.77|74.57|77.18|74.98|77.24|75.04|76.72|74.52|0
1629481200000|2021-08-20 17:40:00|77.24|75.04|77.13|74.93|77.34|75.14|76.92|74.72|0
1629481500000|2021-08-20 17:45:00|77.08|74.88|77.44|75.24|77.49|75.29|76.97|74.77|0
1629481800000|2021-08-20 17:50:00|77.39|75.19|77.28|75.08|77.6|75.4|77.07|74.87|0
1629482100000|2021-08-20 17:55:00|77.31|75.11|77.59|75.39|77.7|75.5|77.28|75.08|0
1629482400000|2021-08-20 18:00:00|77.49|75.29|77.01|74.81|77.65|75.45|76.91|74.71|0
1629482700000|2021-08-20 18:05:00|77.07|74.87|76.8|74.6|77.07|74.87|76.7|74.5|0
1629483000000|2021-08-20 18:10:00|76.75|74.55|77.01|74.81|77.06|74.86|76.7|74.5|0
1629483300000|2021-08-20 18:15:00|76.96|74.76|76.95|74.75|77.27|75.07|76.8|74.6|0
1629483600000|2021-08-20 18:20:00|77.01|74.81|78|75.8|78.06|75.86|77.01|74.81|0
1629483900000|2021-08-20 18:25:00|77.84|75.64|77.79|75.59|77.89|75.69|77.47|75.27|0
1629484200000|2021-08-20 18:30:00|77.84|75.64|77.89|75.69|78.08|75.88|77.63|75.43|0
1629484500000|2021-08-20 18:35:00|77.94|75.74|77.73|75.53|78|75.8|77.52|75.32|0
1629484800000|2021-08-20 18:40:00|77.78|75.58|78.29|76.09|78.29|76.09|77.36|75.16|0
1629485100000|2021-08-20 18:45:00|78.34|76.14|78.55|76.35|78.71|76.51|78.18|75.98|0
1629485400000|2021-08-20 18:50:00|78.6|76.4|78.23|76.03|78.6|76.4|78.15|75.95|0
1629485700000|2021-08-20 18:55:00|78.28|76.08|77.96|75.76|78.28|76.08|77.91|75.71|0
1629486000000|2021-08-20 19:00:00|78.07|75.87|77.91|75.71|78.12|75.92|77.54|75.34|0
1629486300000|2021-08-20 19:05:00|77.96|75.76|77.97|75.77|78.39|76.19|77.85|75.65|0
1629486600000|2021-08-20 19:10:00|78.02|75.82|77.49|75.29|78.08|75.88|77.49|75.29|0
1629486900000|2021-08-20 19:15:00|77.55|75.35|77.65|75.45|77.65|75.45|77.34|75.14|0
1629487200000|2021-08-20 19:20:00|77.6|75.4|77.07|74.87|77.65|75.45|77.07|74.87|0
1629487500000|2021-08-20 19:25:00|77.12|74.92|77.02|74.82|77.33|75.13|77.02|74.82|0
1629487800000|2021-08-20 19:30:00|77.07|74.87|76.81|74.61|77.38|75.18|76.81|74.61|0
1629488100000|2021-08-20 19:35:00|76.86|74.66|76.7|74.5|76.96|74.76|76.6|74.4|0
1629488400000|2021-08-20 19:40:00|76.65|74.45|77.21|75.01|77.73|75.53|76.65|74.45|0
1629488700000|2021-08-20 19:45:00|77.26|75.06|77.42|75.22|77.47|75.27|77|74.8|0
1629489000000|2021-08-20 19:50:00|77.16|74.96|77.52|75.32|77.62|75.42|77.05|74.85|0
1629489300000|2021-08-20 19:55:00|77.57|75.37|77.78|75.58|77.78|75.58|77.05|74.85|0
1629489600000|2021-08-20 20:00:00|78.14|75.94|78.04|75.84|78.14|75.94|77.88|75.68|0
1629489900000|2021-08-20 20:05:00|78.09|75.89|78.3|76.1|78.35|76.15|78.04|75.84|0
1629490200000|2021-08-20 20:10:00|78.35|76.15|78.29|76.09|78.51|76.31|78.14|75.94|0
1629702300000|2021-08-23 07:05:00|73.06|70.86|73.03|70.83|74.79|72.59|73|70.8|0
1629702600000|2021-08-23 07:10:00|73.05|70.85|73.15|70.95|73.25|71.05|72.85|70.65|0
1629702900000|2021-08-23 07:15:00|73.2|71|73.05|70.85|73.3|71.1|73|70.8|0
1629703200000|2021-08-23 07:20:00|73.1|70.9|73.1|70.9|73.15|70.95|72.7|70.5|0
1629703500000|2021-08-23 07:25:00|73.15|70.95|73.29|71.09|73.55|71.35|73.1|70.9|0
1629703800000|2021-08-23 07:30:00|73.6|71.4|73.59|71.39|73.75|71.55|73.29|71.09|0
1629704100000|2021-08-23 07:35:00|73.57|71.37|73.59|71.39|73.85|71.65|73.42|71.22|0
1629704400000|2021-08-23 07:40:00|73.64|71.44|73.64|71.44|73.84|71.64|73.49|71.29|0
1629704700000|2021-08-23 07:45:00|73.59|71.39|73.81|71.61|73.89|71.69|73.54|71.34|0
1629705000000|2021-08-23 07:50:00|73.79|71.59|73.91|71.71|74.04|71.84|73.79|71.59|0
1629705300000|2021-08-23 07:55:00|73.94|71.74|73.58|71.38|73.94|71.74|73.48|71.28|0
1629705600000|2021-08-23 08:00:00|73.53|71.33|73.53|71.33|73.58|71.38|73.18|70.98|0
1629705900000|2021-08-23 08:05:00|73.48|71.28|73.63|71.43|73.88|71.68|73.38|71.18|0
1629706200000|2021-08-23 08:10:00|73.58|71.38|73.72|71.52|73.83|71.63|73.37|71.17|0
1629706500000|2021-08-23 08:15:00|73.78|71.58|73.55|71.35|74.03|71.83|73.52|71.32|0
1629706800000|2021-08-23 08:20:00|73.52|71.32|73.37|71.17|73.57|71.37|73.17|70.97|0
1629707100000|2021-08-23 08:25:00|73.39|71.19|73.62|71.42|73.72|71.52|73.37|71.17|0
1629707400000|2021-08-23 08:30:00|73.57|71.37|73.16|70.96|73.67|71.47|73.06|70.86|0
1629707700000|2021-08-23 08:35:00|73.31|71.11|73.28|71.08|73.46|71.26|73.16|70.96|0
1629708000000|2021-08-23 08:40:00|73.31|71.11|73.18|70.98|73.51|71.31|73.18|70.98|0
1629708300000|2021-08-23 08:45:00|73.16|70.96|73.1|70.9|73.21|71.01|73|70.8|0
1629708600000|2021-08-23 08:50:00|73.08|70.88|73|70.8|73.4|71.2|73|70.8|0
1629708900000|2021-08-23 08:55:00|73.05|70.85|73.05|70.85|73.35|71.15|73|70.8|0
1629709200000|2021-08-23 09:00:00|73|70.8|73.25|71.05|73.4|71.2|73|70.8|0
1629709500000|2021-08-23 09:05:00|73.2|71|73.34|71.14|73.34|71.14|73.04|70.84|0
1629709800000|2021-08-23 09:10:00|73.29|71.09|73.44|71.24|73.44|71.24|73.09|70.89|0
1629710100000|2021-08-23 09:15:00|73.34|71.14|73.29|71.09|73.39|71.19|73.24|71.04|0
1629710400000|2021-08-23 09:20:00|73.24|71.04|73.03|70.83|73.24|71.04|73.03|70.83|0
1629710700000|2021-08-23 09:25:00|73.08|70.88|73.21|71.01|73.28|71.08|72.98|70.78|0
1629711000000|2021-08-23 09:30:00|73.23|71.03|73.23|71.03|73.33|71.13|73.18|70.98|0
1629711300000|2021-08-23 09:35:00|73.28|71.08|73.03|70.83|73.31|71.11|73.03|70.83|0
1629711600000|2021-08-23 09:40:00|72.98|70.78|72.87|70.67|73.03|70.83|72.72|70.52|0
1629711900000|2021-08-23 09:45:00|72.82|70.62|72.85|70.65|72.97|70.77|72.77|70.57|0
1629712200000|2021-08-23 09:50:00|72.87|70.67|72.82|70.62|72.87|70.67|72.67|70.47|0
1629712500000|2021-08-23 09:55:00|72.77|70.57|72.87|70.67|72.87|70.67|72.77|70.57|0
1629712800000|2021-08-23 10:00:00|72.84|70.64|72.71|70.51|72.84|70.64|72.52|70.32|0
1629713100000|2021-08-23 10:05:00|72.76|70.56|72.86|70.66|72.86|70.66|72.71|70.51|0
1629713400000|2021-08-23 10:10:00|72.91|70.71|72.91|70.71|73.04|70.84|72.81|70.61|0
1629713700000|2021-08-23 10:15:00|72.86|70.66|72.91|70.71|73.01|70.81|72.76|70.56|0
1629714000000|2021-08-23 10:20:00|72.96|70.76|72.85|70.65|73.01|70.81|72.85|70.65|0
1629714300000|2021-08-23 10:25:00|72.8|70.6|72.75|70.55|72.85|70.65|72.6|70.4|0
1629714600000|2021-08-23 10:30:00|72.7|70.5|72.65|70.45|72.7|70.5|72.55|70.35|0
1629714900000|2021-08-23 10:35:00|72.7|70.5|72.55|70.35|72.95|70.75|72.55|70.35|0
1629715200000|2021-08-23 10:40:00|72.6|70.4|72.54|70.34|72.75|70.55|72.54|70.34|0
1629715500000|2021-08-23 10:45:00|72.57|70.37|72.74|70.54|72.79|70.59|72.54|70.34|0
1629715800000|2021-08-23 10:50:00|72.69|70.49|72.74|70.54|72.74|70.54|72.59|70.39|0
1629716100000|2021-08-23 10:55:00|72.79|70.59|72.59|70.39|72.89|70.69|72.49|70.29|0
1629716400000|2021-08-23 11:00:00|72.64|70.44|72.53|70.33|72.64|70.44|72.41|70.21|0
1629716700000|2021-08-23 11:05:00|72.51|70.31|72.38|70.18|72.56|70.36|72.38|70.18|0
1629717000000|2021-08-23 11:10:00|72.36|70.16|72.58|70.38|72.68|70.48|72.33|70.13|0
1629717300000|2021-08-23 11:15:00|72.61|70.41|72.73|70.53|72.73|70.53|72.48|70.28|0
1629717600000|2021-08-23 11:20:00|72.68|70.48|72.92|70.72|73.03|70.83|72.68|70.48|0
1629717900000|2021-08-23 11:25:00|72.87|70.67|72.62|70.42|72.87|70.67|72.62|70.42|0
1629718200000|2021-08-23 11:30:00|72.67|70.47|72.42|70.22|72.67|70.47|72.37|70.17|0
1629718500000|2021-08-23 11:35:00|72.4|70.2|72.32|70.12|72.4|70.2|72.12|69.92|0
1629718800000|2021-08-23 11:40:00|72.27|70.07|72.51|70.31|72.52|70.32|72.27|70.07|0
1629719100000|2021-08-23 11:45:00|72.46|70.26|72.61|70.41|72.61|70.41|72.46|70.26|0
1629719400000|2021-08-23 11:50:00|72.56|70.36|72.66|70.46|72.66|70.46|72.56|70.36|0
1629719700000|2021-08-23 11:55:00|72.64|70.44|72.56|70.36|72.66|70.46|72.46|70.26|0
1629720000000|2021-08-23 12:00:00|72.51|70.31|72.7|70.5|72.86|70.66|72.51|70.31|0
1629720300000|2021-08-23 12:05:00|72.65|70.45|72.55|70.35|72.7|70.5|72.55|70.35|0
1629720600000|2021-08-23 12:10:00|72.5|70.3|72.6|70.4|72.62|70.42|72.45|70.25|0
1629720900000|2021-08-23 12:15:00|72.57|70.37|72.5|70.3|72.8|70.6|72.45|70.25|0
1629721200000|2021-08-23 12:20:00|72.47|70.27|72.54|70.34|72.65|70.45|72.45|70.25|0
1629721500000|2021-08-23 12:25:00|72.49|70.29|72.44|70.24|72.54|70.34|72.39|70.19|0
1629721800000|2021-08-23 12:30:00|72.49|70.29|71.09|68.89|72.49|70.29|70.3|68.1|0
1629722100000|2021-08-23 12:35:00|71.04|68.84|70.99|68.79|71.04|68.84|70.92|68.72|0
1629722400000|2021-08-23 12:40:00|70.94|68.74|71.14|68.94|71.14|68.94|70.94|68.74|0
1629722700000|2021-08-23 12:45:00|71.09|68.89|71.08|68.88|71.24|69.04|71.04|68.84|0
1629723000000|2021-08-23 12:50:00|71.06|68.86|70.98|68.78|71.08|68.88|70.94|68.74|0
1629723300000|2021-08-23 12:55:00|71.03|68.83|71.03|68.83|71.18|68.98|71.03|68.83|0
1629723600000|2021-08-23 13:00:00|71.08|68.88|71.28|69.08|71.43|69.23|71.03|68.83|0
1629723900000|2021-08-23 13:05:00|71.3|69.1|71.03|68.83|71.3|69.1|71.03|68.83|0
1629724200000|2021-08-23 13:10:00|71.07|68.87|71.02|68.82|71.17|68.97|70.92|68.72|0
1629724500000|2021-08-23 13:15:00|70.97|68.77|70.72|68.52|71.02|68.82|70.68|68.48|0
1629724800000|2021-08-23 13:20:00|70.68|68.48|70.87|68.67|70.87|68.67|70.67|68.47|0
1629725100000|2021-08-23 13:25:00|70.77|68.57|70.62|68.42|70.97|68.77|70.62|68.42|0
1629725400000|2021-08-23 13:30:00|70.47|68.27|69.69|67.49|70.47|68.27|69.4|67.2|0
1629725700000|2021-08-23 13:35:00|69.54|67.34|68.91|66.71|69.54|67.34|68.72|66.52|0
1629726000000|2021-08-23 13:40:00|68.72|66.52|68.96|66.76|69.01|66.81|68.34|66.14|0
1629726300000|2021-08-23 13:45:00|68.91|66.71|68.76|66.56|69.34|67.14|68.72|66.52|0
1629726600000|2021-08-23 13:50:00|68.81|66.61|68.62|66.42|69.05|66.85|68.47|66.27|0
1629726900000|2021-08-23 13:55:00|68.52|66.32|68.23|66.03|68.76|66.56|68.23|66.03|0
1629727200000|2021-08-23 14:00:00|68.18|65.98|67.37|65.17|68.57|66.37|67.33|65.13|0
1629727500000|2021-08-23 14:05:00|67.33|65.13|67.7|65.5|67.75|65.55|67.18|64.98|0
1629727800000|2021-08-23 14:10:00|67.56|65.36|67.32|65.12|67.61|65.41|67.32|65.12|0
1629728100000|2021-08-23 14:15:00|67.27|65.07|66.99|64.79|67.37|65.17|66.89|64.69|0
1629728400000|2021-08-23 14:20:00|66.94|64.74|66.75|64.55|67.04|64.84|66.66|64.46|0
1629728700000|2021-08-23 14:25:00|66.7|64.5|67.22|65.02|67.22|65.02|66.61|64.41|0
1629729000000|2021-08-23 14:30:00|67.12|64.92|66.93|64.73|67.5|65.3|66.84|64.64|0
1629729300000|2021-08-23 14:35:00|66.98|64.78|66.79|64.59|67.08|64.88|66.79|64.59|0
1629729600000|2021-08-23 14:40:00|66.74|64.54|66.93|64.73|66.98|64.78|66.74|64.54|0
1629729900000|2021-08-23 14:45:00|66.91|64.71|66.79|64.59|66.98|64.78|66.69|64.49|0
1629730200000|2021-08-23 14:50:00|66.74|64.54|66.6|64.4|66.74|64.54|66.46|64.26|0
1629730500000|2021-08-23 14:55:00|66.62|64.42|66.5|64.3|66.62|64.42|66.36|64.16|0
1629730800000|2021-08-23 15:00:00|66.45|64.25|66.26|64.06|66.5|64.3|66.17|63.97|0
1629731100000|2021-08-23 15:05:00|66.22|64.02|66.03|63.83|66.31|64.11|65.96|63.76|0
1629731400000|2021-08-23 15:10:00|65.98|63.78|64.15|61.95|68.97|66.77|62.73|60.53|0
1629731700000|2021-08-23 15:15:00|63.49|61.29|64.38|62.18|64.38|62.18|63.44|61.24|0
1629732000000|2021-08-23 15:20:00|64.4|62.2|64.47|62.27|64.52|62.32|64.29|62.09|0
1629732300000|2021-08-23 15:25:00|64.51|62.31|64.42|62.22|64.61|62.41|64.28|62.08|0
1629732600000|2021-08-23 15:30:00|64.37|62.17|64.86|62.66|64.95|62.75|64.14|61.94|0
1629732900000|2021-08-23 15:35:00|64.9|62.7|64.81|62.61|64.9|62.7|64.81|62.61|0
1629733200000|2021-08-23 15:40:00|64.86|62.66|64.81|62.61|64.9|62.7|64.81|62.61|0
1629733500000|2021-08-23 15:45:00|64.85|62.65|64.94|62.74|64.94|62.74|64.76|62.56|0
1629733800000|2021-08-23 15:50:00|64.9|62.7|64.76|62.56|64.9|62.7|64.76|62.56|0
1629734100000|2021-08-23 15:55:00|64.8|62.6|64.62|62.42|64.8|62.6|64.39|62.19|0
1629734400000|2021-08-23 16:00:00|64.57|62.37|64.48|62.28|64.57|62.37|64.3|62.1|0
1629734700000|2021-08-23 16:05:00|64.45|62.25|64.34|62.14|64.52|62.32|64.25|62.05|0
1629735000000|2021-08-23 16:10:00|64.29|62.09|64.52|62.32|64.52|62.32|64.29|62.09|0
1629735300000|2021-08-23 16:15:00|64.56|62.36|65.01|62.81|65.1|62.9|64.47|62.27|0
1629735600000|2021-08-23 16:20:00|65.05|62.85|65|62.8|65.05|62.85|64.96|62.76|0
1629735900000|2021-08-23 16:25:00|65.05|62.85|64.29|62.09|65.05|62.85|64.29|62.09|0
1629736200000|2021-08-23 16:30:00|64.24|62.04|65.26|63.06|65.31|63.11|64.19|61.99|0
1629736500000|2021-08-23 16:35:00|65.22|63.02|65.35|63.15|65.49|63.29|65.22|63.02|0
1629736800000|2021-08-23 16:40:00|65.33|63.13|65.17|62.97|65.35|63.15|65.07|62.87|0
1629737100000|2021-08-23 16:45:00|65.21|63.01|65.58|63.38|65.62|63.42|65.17|62.97|0
1629737400000|2021-08-23 16:50:00|65.53|63.33|65.34|63.14|65.67|63.47|65.25|63.05|0
1629737700000|2021-08-23 16:55:00|65.3|63.1|64.75|62.55|65.39|63.19|64.75|62.55|0
1629738000000|2021-08-23 17:00:00|64.79|62.59|64.84|62.64|64.93|62.73|64.74|62.54|0
1629738300000|2021-08-23 17:05:00|64.83|62.63|64.7|62.5|64.93|62.73|64.7|62.5|0
1629738600000|2021-08-23 17:10:00|64.74|62.54|64.69|62.49|64.83|62.63|64.65|62.45|0
1629738900000|2021-08-23 17:15:00|64.74|62.54|65.1|62.9|65.15|62.95|64.74|62.54|0
1629739200000|2021-08-23 17:20:00|65.15|62.95|65.24|63.04|65.24|63.04|65.06|62.86|0
1629739500000|2021-08-23 17:25:00|65.28|63.08|65.6|63.4|65.79|63.59|65.28|63.08|0
1629739800000|2021-08-23 17:30:00|65.56|63.36|65.3|63.1|65.74|63.54|65.28|63.08|0
1629740100000|2021-08-23 17:35:00|65.28|63.08|65.97|63.77|66.11|63.91|65.28|63.08|0
1629740400000|2021-08-23 17:40:00|65.92|63.72|65.64|63.44|65.92|63.72|65.55|63.35|0
1629740700000|2021-08-23 17:45:00|65.69|63.49|65.46|63.26|65.69|63.49|65.46|63.26|0
1629741000000|2021-08-23 17:50:00|65.41|63.21|65.45|63.25|65.59|63.39|65.41|63.21|0
1629741300000|2021-08-23 17:55:00|65.5|63.3|65.54|63.34|65.64|63.44|65.41|63.21|0
1629741600000|2021-08-23 18:00:00|65.5|63.3|65.31|63.11|65.59|63.39|65.31|63.11|0
1629741900000|2021-08-23 18:05:00|65.27|63.07|65.17|62.97|65.27|63.07|65.13|62.93|0
1629742200000|2021-08-23 18:10:00|65.22|63.02|65.49|63.29|65.54|63.34|65.03|62.83|0
1629742500000|2021-08-23 18:15:00|65.44|63.24|65.35|63.15|65.67|63.47|65.35|63.15|0
1629742800000|2021-08-23 18:20:00|65.3|63.1|64.72|62.52|65.35|63.15|64.5|62.3|0
1629743100000|2021-08-23 18:25:00|64.68|62.48|64.81|62.61|64.81|62.61|64.63|62.43|0
1629743400000|2021-08-23 18:30:00|64.77|62.57|64.54|62.34|64.86|62.66|64.54|62.34|0
1629743700000|2021-08-23 18:35:00|64.49|62.29|64.49|62.29|64.58|62.38|64.49|62.29|0
1629744000000|2021-08-23 18:40:00|64.53|62.33|64.62|62.42|64.62|62.42|64.4|62.2|0
1629744300000|2021-08-23 18:45:00|64.58|62.38|64.39|62.19|64.62|62.42|64.35|62.15|0
1629744600000|2021-08-23 18:50:00|64.35|62.15|64.16|61.96|64.39|62.19|64.16|61.96|0
1629744900000|2021-08-23 18:55:00|64.21|62.01|64.3|62.1|64.3|62.1|64.16|61.96|0
1629745200000|2021-08-23 19:00:00|64.34|62.14|64.29|62.09|64.39|62.19|64.2|62|0
1629745500000|2021-08-23 19:05:00|64.34|62.14|64.47|62.27|64.47|62.27|64.25|62.05|0
1629745800000|2021-08-23 19:10:00|64.43|62.23|64.61|62.41|64.66|62.46|64.43|62.23|0
1629746100000|2021-08-23 19:15:00|64.56|62.36|64.74|62.54|64.79|62.59|64.56|62.36|0
1629746400000|2021-08-23 19:20:00|64.79|62.59|64.79|62.59|64.97|62.77|64.65|62.45|0
1629746700000|2021-08-23 19:25:00|64.74|62.54|64.6|62.4|64.79|62.59|64.51|62.31|0
1629747000000|2021-08-23 19:30:00|64.56|62.36|64.32|62.12|64.78|62.58|64.28|62.08|0
1629747300000|2021-08-23 19:35:00|64.28|62.08|64.78|62.58|64.78|62.58|64.26|62.06|0
1629747600000|2021-08-23 19:40:00|64.83|62.63|64.92|62.72|65.05|62.85|64.78|62.58|0
1629747900000|2021-08-23 19:45:00|64.96|62.76|64.87|62.67|65.15|62.95|64.68|62.48|0
1629748200000|2021-08-23 19:50:00|64.75|62.55|65.19|62.99|65.19|62.99|64.64|62.44|0
1629748500000|2021-08-23 19:55:00|65.14|62.94|65.65|63.45|65.84|63.64|65.14|62.94|0
1629748800000|2021-08-23 20:00:00|65.6|63.4|65.18|62.98|65.65|63.45|65.05|62.85|0
1629749100000|2021-08-23 20:05:00|65.27|63.07|65.18|62.98|65.27|63.07|65.13|62.93|0
1629749400000|2021-08-23 20:10:00|65.13|62.93|65.13|62.93|65.18|62.98|65.09|62.89|0
1629749700000|2021-08-23 20:15:00|65.33|62.73|65.24|62.64|65.38|62.78|65.24|62.64|0
1629750000000|2021-08-23 20:20:00|65.28|62.68|65.1|62.5|65.28|62.68|65.05|62.45|0
1629750300000|2021-08-23 20:25:00|65.09|62.49|65.09|62.49|65.09|62.49|65.09|62.49|0
1629751200000|2021-08-23 20:40:00|65.07|62.47|65.09|62.49|65.14|62.54|65.07|62.47|0
1629751500000|2021-08-23 20:45:00|65.04|62.44|65.08|62.48|65.09|62.49|65.04|62.44|0
1629751800000|2021-08-23 20:50:00|65.04|62.44|65.04|62.44|65.04|62.44|65.04|62.44|0
1629752100000|2021-08-23 20:55:00|64.99|62.39|64.87|62.27|64.99|62.39|64.8|62.2|0
1629752400000|2021-08-23 21:00:00|64.84|62.24|64.92|62.32|64.92|62.32|64.84|62.24|0
1629752700000|2021-08-23 21:05:00|64.91|62.31|64.9|62.3|64.92|62.32|64.85|62.25|0
1629753000000|2021-08-23 21:10:00|64.89|62.29|64.91|62.31|64.95|62.35|64.87|62.27|0
1629753300000|2021-08-23 21:15:00|64.92|62.32|64.91|62.31|64.93|62.33|64.91|62.31|0
1629753600000|2021-08-23 21:20:00|64.88|62.28|64.87|62.27|64.88|62.28|64.87|62.27|0
1629753900000|2021-08-23 21:25:00|64.88|62.28|64.88|62.28|64.88|62.28|64.84|62.24|0
1629754200000|2021-08-23 21:30:00|64.89|62.29|64.88|62.28|64.89|62.29|64.88|62.28|0
1629754500000|2021-08-23 21:35:00|64.89|62.29|64.87|62.27|64.89|62.29|64.87|62.27|0
1629754800000|2021-08-23 21:40:00|64.88|62.28|64.88|62.28|64.88|62.28|64.88|62.28|0
1629755100000|2021-08-23 21:45:00|64.86|62.26|64.87|62.27|64.88|62.28|64.86|62.26|0
1629755400000|2021-08-23 21:50:00|64.75|62.15|64.81|62.21|64.85|62.25|64.75|62.15|0
1629755700000|2021-08-23 21:55:00|64.83|62.23|64.82|62.22|64.83|62.23|64.8|62.2|0
1629756000000|2021-08-23 22:00:00|64.94|62.34|65.05|62.45|65.05|62.45|64.82|62.22|0
1629756300000|2021-08-23 22:05:00|65|62.4|65|62.4|65.05|62.45|64.96|62.36|0
1629756600000|2021-08-23 22:10:00|64.95|62.35|64.77|62.17|64.95|62.35|64.72|62.12|0
1629756900000|2021-08-23 22:15:00|64.72|62.12|64.45|61.85|64.72|62.12|64.4|61.8|0
1629757200000|2021-08-23 22:20:00|64.49|61.89|64.54|61.94|64.58|61.98|64.45|61.85|0
1629757500000|2021-08-23 22:25:00|64.53|61.93|64.53|61.93|64.53|61.93|64.49|61.89|0
1629757800000|2021-08-23 22:30:00|64.49|61.89|64.48|61.88|64.51|61.91|64.48|61.88|0
1629758100000|2021-08-23 22:35:00|64.46|61.86|64.48|61.88|64.48|61.88|64.44|61.84|0
1629758400000|2021-08-23 22:40:00|64.44|61.84|64.48|61.88|64.48|61.88|64.44|61.84|0
1629758700000|2021-08-23 22:45:00|64.52|61.92|64.57|61.97|64.62|62.02|64.52|61.92|0
1629759000000|2021-08-23 22:50:00|64.52|61.92|64.52|61.92|64.57|61.97|64.52|61.92|0
1629759300000|2021-08-23 22:55:00|64.57|61.97|64.61|62.01|64.66|62.06|64.52|61.92|0
1629759600000|2021-08-23 23:00:00|64.63|62.03|64.56|61.96|64.63|62.03|64.56|61.96|0
1629759900000|2021-08-23 23:05:00|64.54|61.94|64.56|61.96|64.61|62.01|64.54|61.94|0
1629760200000|2021-08-23 23:10:00|64.51|61.91|64.47|61.87|64.56|61.96|64.47|61.87|0
1629760500000|2021-08-23 23:15:00|64.49|61.89|64.51|61.91|64.51|61.91|64.46|61.86|0
1629760800000|2021-08-23 23:20:00|64.53|61.93|64.55|61.95|64.58|61.98|64.51|61.91|0
1629761100000|2021-08-23 23:25:00|64.51|61.91|64.5|61.9|64.55|61.95|64.5|61.9|0
1629761400000|2021-08-23 23:30:00|64.55|61.95|64.55|61.95|64.55|61.95|64.5|61.9|0
1629761700000|2021-08-23 23:35:00|64.5|61.9|64.59|61.99|64.59|61.99|64.5|61.9|0
1629762000000|2021-08-23 23:40:00|64.55|61.95|64.54|61.94|64.59|61.99|64.5|61.9|0
1629762300000|2021-08-23 23:45:00|64.52|61.92|64.54|61.94|64.59|61.99|64.5|61.9|0
1629762600000|2021-08-23 23:50:00|64.49|61.89|64.52|61.92|64.54|61.94|64.49|61.89|0
1629762900000|2021-08-23 23:55:00|64.54|61.94|64.4|61.8|64.54|61.94|64.4|61.8|0
1629763200000|2021-08-24 00:00:00|64.35|61.75|64.49|61.89|64.53|61.93|64.31|61.71|0
1629763500000|2021-08-24 00:05:00|64.44|61.84|64.49|61.89|64.53|61.93|64.3|61.7|0
1629763800000|2021-08-24 00:10:00|64.44|61.84|64.48|61.88|64.58|61.98|64.44|61.84|0
1629764100000|2021-08-24 00:15:00|64.44|61.84|64.44|61.84|64.48|61.88|64.34|61.74|0
1629764400000|2021-08-24 00:20:00|64.48|61.88|64.59|61.99|64.62|62.02|64.43|61.83|0
1629764700000|2021-08-24 00:25:00|64.57|61.97|64.7|62.1|64.7|62.1|64.52|61.92|0
1629765000000|2021-08-24 00:30:00|64.66|62.06|64.57|61.97|64.75|62.15|64.52|61.92|0
1629765300000|2021-08-24 00:35:00|64.56|61.96|64.47|61.87|64.56|61.96|64.47|61.87|0
1629765600000|2021-08-24 00:40:00|64.43|61.83|64.47|61.87|64.47|61.87|64.4|61.8|0
1629765900000|2021-08-24 00:45:00|64.42|61.82|64.38|61.78|64.42|61.82|64.33|61.73|0
1629766200000|2021-08-24 00:50:00|64.42|61.82|64.42|61.82|64.46|61.86|64.37|61.77|0
1629766500000|2021-08-24 00:55:00|64.44|61.84|64.46|61.86|64.51|61.91|64.44|61.84|0
1629766800000|2021-08-24 01:00:00|64.42|61.82|64.46|61.86|64.46|61.86|64.37|61.77|0
1629767100000|2021-08-24 01:05:00|64.41|61.81|64.48|61.88|64.48|61.88|64.41|61.81|0
1629767400000|2021-08-24 01:10:00|64.46|61.86|64.5|61.9|64.55|61.95|64.46|61.86|0
1629767700000|2021-08-24 01:15:00|64.45|61.85|64.68|62.08|64.73|62.13|64.45|61.85|0
1629768000000|2021-08-24 01:20:00|64.66|62.06|64.54|61.94|64.68|62.08|64.54|61.94|0
1629768300000|2021-08-24 01:25:00|64.5|61.9|64.45|61.85|64.54|61.94|64.4|61.8|0
1629768600000|2021-08-24 01:30:00|64.4|61.8|64.49|61.89|64.54|61.94|64.36|61.76|0
1629768900000|2021-08-24 01:35:00|64.54|61.94|64.4|61.8|64.54|61.94|64.26|61.66|0
1629769200000|2021-08-24 01:40:00|64.38|61.78|64.26|61.66|64.4|61.8|64.21|61.61|0
1629769500000|2021-08-24 01:45:00|64.21|61.61|64.3|61.7|64.35|61.75|64.21|61.61|0
1629769800000|2021-08-24 01:50:00|64.26|61.66|64.25|61.65|64.3|61.7|64.21|61.61|0
1629770100000|2021-08-24 01:55:00|64.3|61.7|64.25|61.65|64.3|61.7|64.16|61.56|0
1629770400000|2021-08-24 02:00:00|64.21|61.61|64.34|61.74|64.41|61.81|64.21|61.61|0
1629770700000|2021-08-24 02:05:00|64.39|61.79|64.38|61.78|64.48|61.88|64.29|61.69|0
1629771000000|2021-08-24 02:10:00|64.34|61.74|64.29|61.69|64.43|61.83|64.29|61.69|0
1629771300000|2021-08-24 02:15:00|64.24|61.64|64.24|61.64|64.29|61.69|64.24|61.64|0
1629771600000|2021-08-24 02:20:00|64.2|61.6|64.24|61.64|64.29|61.69|64.19|61.59|0
1629771900000|2021-08-24 02:25:00|64.28|61.68|64.33|61.73|64.37|61.77|64.26|61.66|0
1629772200000|2021-08-24 02:30:00|64.37|61.77|64.33|61.73|64.42|61.82|64.28|61.68|0
1629772500000|2021-08-24 02:35:00|64.3|61.7|64.28|61.68|64.32|61.72|64.28|61.68|0
1629772800000|2021-08-24 02:40:00|64.26|61.66|64.23|61.63|64.32|61.72|64.23|61.63|0
1629773100000|2021-08-24 02:45:00|64.27|61.67|64.36|61.76|64.36|61.76|64.27|61.67|0
1629773400000|2021-08-24 02:50:00|64.41|61.81|64.36|61.76|64.41|61.81|64.32|61.72|0
1629773700000|2021-08-24 02:55:00|64.32|61.72|64.5|61.9|64.5|61.9|64.32|61.72|0
1629774000000|2021-08-24 03:00:00|64.52|61.92|64.49|61.89|64.54|61.94|64.45|61.85|0
1629774300000|2021-08-24 03:05:00|64.47|61.87|64.49|61.89|64.54|61.94|64.45|61.85|0
1629774600000|2021-08-24 03:10:00|64.45|61.85|64.49|61.89|64.54|61.94|64.45|61.85|0
1629774900000|2021-08-24 03:15:00|64.47|61.87|64.44|61.84|64.49|61.89|64.4|61.8|0
1629775200000|2021-08-24 03:20:00|64.4|61.8|64.48|61.88|64.48|61.88|64.39|61.79|0
1629775500000|2021-08-24 03:25:00|64.44|61.84|64.39|61.79|64.48|61.88|64.39|61.79|0
1629775800000|2021-08-24 03:30:00|64.44|61.84|64.3|61.7|64.44|61.84|64.3|61.7|0
1629776100000|2021-08-24 03:35:00|64.34|61.74|64.34|61.74|64.34|61.74|64.34|61.74|0
1629776400000|2021-08-24 03:40:00|64.39|61.79|64.38|61.78|64.43|61.83|64.34|61.74|0
1629776700000|2021-08-24 03:45:00|64.43|61.83|64.43|61.83|64.43|61.83|64.38|61.78|0
1629777000000|2021-08-24 03:50:00|64.47|61.87|64.42|61.82|64.47|61.87|64.42|61.82|0
1629777300000|2021-08-24 03:55:00|64.47|61.87|64.38|61.78|64.47|61.87|64.38|61.78|0
1629777600000|2021-08-24 04:00:00|64.42|61.82|64.37|61.77|64.42|61.82|64.33|61.73|0
1629777900000|2021-08-24 04:05:00|64.42|61.82|64.42|61.82|64.42|61.82|64.42|61.82|0
1629778200000|2021-08-24 04:10:00|64.41|61.81|64.41|61.81|64.41|61.81|64.41|61.81|0
1629778500000|2021-08-24 04:15:00|64.37|61.77|64.32|61.72|64.37|61.77|64.32|61.72|0
1629778800000|2021-08-24 04:20:00|64.37|61.77|64.36|61.76|64.37|61.77|64.36|61.76|0
1629779400000|2021-08-24 04:30:00|64.34|61.74|64.27|61.67|64.34|61.74|64.27|61.67|0
1629779700000|2021-08-24 04:35:00|64.31|61.71|64.31|61.71|64.31|61.71|64.31|61.71|0
1629780000000|2021-08-24 04:40:00|64.36|61.76|64.36|61.76|64.36|61.76|64.31|61.71|0
1629780300000|2021-08-24 04:45:00|64.35|61.75|64.35|61.75|64.4|61.8|64.31|61.71|0
1629780600000|2021-08-24 04:50:00|64.31|61.71|64.35|61.75|64.35|61.75|64.31|61.71|0
1629780900000|2021-08-24 04:55:00|64.3|61.7|64.35|61.75|64.35|61.75|64.3|61.7|0
1629781200000|2021-08-24 05:00:00|64.3|61.7|64.35|61.75|64.35|61.75|64.3|61.7|0
1629781500000|2021-08-24 05:05:00|64.3|61.7|64.21|61.61|64.3|61.7|64.21|61.61|0
1629781800000|2021-08-24 05:10:00|64.25|61.65|64.2|61.6|64.3|61.7|64.2|61.6|0
1629782100000|2021-08-24 05:15:00|64.25|61.65|64.34|61.74|64.34|61.74|64.2|61.6|0
1629782400000|2021-08-24 05:20:00|64.32|61.72|64.34|61.74|64.34|61.74|64.25|61.65|0
1629782700000|2021-08-24 05:25:00|64.29|61.69|64.24|61.64|64.29|61.69|64.15|61.55|0
1629783000000|2021-08-24 05:30:00|64.2|61.6|64.19|61.59|64.29|61.69|64.19|61.59|0
1629783300000|2021-08-24 05:35:00|64.15|61.55|64.15|61.55|64.19|61.59|64.06|61.46|0
1629783600000|2021-08-24 05:40:00|64.1|61.5|64.05|61.45|64.1|61.5|64.01|61.41|0
1629783900000|2021-08-24 05:45:00|64.03|61.43|63.91|61.31|64.05|61.45|63.87|61.27|0
1629784200000|2021-08-24 05:50:00|63.96|61.36|64.05|61.45|64.19|61.59|63.87|61.27|0
1629784500000|2021-08-24 05:55:00|64|61.4|63.96|61.36|64.09|61.49|63.96|61.36|0
1629784800000|2021-08-24 06:00:00|63.91|61.31|64.04|61.44|64.05|61.45|63.86|61.26|0
1629785100000|2021-08-24 06:05:00|64|61.4|64|61.4|64.09|61.49|63.91|61.31|0
1629785400000|2021-08-24 06:10:00|64.04|61.44|64.04|61.44|64.06|61.46|63.99|61.39|0
1629785700000|2021-08-24 06:15:00|63.99|61.39|63.95|61.35|64.08|61.48|63.95|61.35|0
1629786000000|2021-08-24 06:20:00|63.99|61.39|63.99|61.39|63.99|61.39|63.9|61.3|0
1629786300000|2021-08-24 06:25:00|64.03|61.43|63.99|61.39|64.03|61.43|63.9|61.3|0
1629786600000|2021-08-24 06:30:00|64.03|61.43|63.58|60.98|64.03|61.43|63.53|60.93|0
1629786900000|2021-08-24 06:35:00|63.62|61.02|63.08|60.48|63.62|61.02|62.68|60.08|0
1629787200000|2021-08-24 06:40:00|63.12|60.52|63.12|60.52|63.35|60.75|63.12|60.52|0
1629787500000|2021-08-24 06:45:00|63.17|60.57|62.94|60.34|63.17|60.57|62.94|60.34|0
1629787800000|2021-08-24 06:50:00|62.92|60.32|62.71|60.11|62.98|60.38|62.71|60.11|0
1629788100000|2021-08-24 06:55:00|62.74|60.14|62.71|60.11|62.85|60.25|62.67|60.07|0
1629788400000|2021-08-24 07:00:00|62.76|60.16|63.2|60.6|63.43|60.83|62.76|60.16|0
1629788700000|2021-08-24 07:05:00|62.96|60.76|63.07|60.87|63.14|60.94|62.82|60.62|0
1629789000000|2021-08-24 07:10:00|63.09|60.89|63.18|60.98|63.18|60.98|62.91|60.71|0
1629789300000|2021-08-24 07:15:00|63.22|61.02|63.13|60.93|63.49|61.29|63.04|60.84|0
1629789600000|2021-08-24 07:20:00|63.08|60.88|63.22|61.02|63.31|61.11|62.99|60.79|0
1629789900000|2021-08-24 07:25:00|63.26|61.06|63.22|61.02|63.26|61.06|62.95|60.75|0
1629790200000|2021-08-24 07:30:00|63.17|60.97|63.3|61.1|63.35|61.15|63.08|60.88|0
1629790500000|2021-08-24 07:35:00|63.35|61.15|63.21|61.01|63.39|61.19|63.03|60.83|0
1629790800000|2021-08-24 07:40:00|63.17|60.97|63.3|61.1|63.34|61.14|63.17|60.97|0
1629791100000|2021-08-24 07:45:00|63.34|61.14|63.25|61.05|63.39|61.19|63.21|61.01|0
1629791400000|2021-08-24 07:50:00|63.3|61.1|63.47|61.27|63.47|61.27|63.3|61.1|0
1629791700000|2021-08-24 07:55:00|63.43|61.23|63.47|61.27|63.65|61.45|63.38|61.18|0
1629792000000|2021-08-24 08:00:00|63.52|61.32|63.98|61.78|64.03|61.83|63.47|61.27|0
1629792300000|2021-08-24 08:05:00|64.03|61.83|63.8|61.6|64.07|61.87|63.66|61.46|0
1629792600000|2021-08-24 08:10:00|63.84|61.64|63.93|61.73|63.93|61.73|63.66|61.46|0
1629792900000|2021-08-24 08:15:00|63.98|61.78|63.93|61.73|64.07|61.87|63.79|61.59|0
1629793200000|2021-08-24 08:20:00|63.97|61.77|63.88|61.68|63.97|61.77|63.79|61.59|0
1629793500000|2021-08-24 08:25:00|63.83|61.63|63.88|61.68|64.06|61.86|63.83|61.63|0
1629793800000|2021-08-24 08:30:00|63.92|61.72|64.01|61.81|64.06|61.86|63.88|61.68|0
1629794100000|2021-08-24 08:35:00|63.97|61.77|64.19|61.99|64.33|62.13|63.92|61.72|0
1629794400000|2021-08-24 08:40:00|64.15|61.95|64.01|61.81|64.15|61.95|63.92|61.72|0
1629794700000|2021-08-24 08:45:00|63.98|61.78|64|61.8|64.05|61.85|63.87|61.67|0
1629795000000|2021-08-24 08:50:00|64.05|61.85|64|61.8|64.05|61.85|63.96|61.76|0
1629795300000|2021-08-24 08:55:00|64.05|61.85|64.09|61.89|64.14|61.94|64|61.8|0
1629795600000|2021-08-24 09:00:00|64.14|61.94|64.22|62.02|64.27|62.07|64.09|61.89|0
1629795900000|2021-08-24 09:05:00|64.25|62.05|64.22|62.02|64.36|62.16|64.18|61.98|0
1629796200000|2021-08-24 09:10:00|64.18|61.98|64.08|61.88|64.22|62.02|63.95|61.75|0
1629796500000|2021-08-24 09:15:00|64.06|61.86|64.08|61.88|64.17|61.97|64.04|61.84|0
1629796800000|2021-08-24 09:20:00|64.1|61.9|64.08|61.88|64.13|61.93|63.99|61.79|0
1629797100000|2021-08-24 09:25:00|64.12|61.92|64.3|62.1|64.3|62.1|64.03|61.83|0
1629797400000|2021-08-24 09:30:00|64.33|62.13|64.26|62.06|64.37|62.17|64.17|61.97|0
1629797700000|2021-08-24 09:35:00|64.3|62.1|64.62|62.42|64.67|62.47|64.26|62.06|0
1629798000000|2021-08-24 09:40:00|64.57|62.37|64.75|62.55|64.85|62.65|64.57|62.37|0
1629798300000|2021-08-24 09:45:00|64.71|62.51|64.66|62.46|64.75|62.55|64.52|62.32|0
1629798600000|2021-08-24 09:50:00|64.71|62.51|64.66|62.46|64.75|62.55|64.61|62.41|0
1629798900000|2021-08-24 09:55:00|64.64|62.44|64.93|62.73|65.02|62.82|64.61|62.41|0
1629799200000|2021-08-24 10:00:00|64.88|62.68|64.74|62.54|65.02|62.82|64.74|62.54|0
1629799500000|2021-08-24 10:05:00|64.79|62.59|64.6|62.4|64.84|62.64|64.56|62.36|0
1629799800000|2021-08-24 10:10:00|64.7|62.5|64.6|62.4|64.74|62.54|64.47|62.27|0
1629800100000|2021-08-24 10:15:00|64.65|62.45|64.69|62.49|64.83|62.63|64.6|62.4|0
1629800400000|2021-08-24 10:20:00|64.65|62.45|64.74|62.54|64.78|62.58|64.6|62.4|0
1629800700000|2021-08-24 10:25:00|64.76|62.56|64.5|62.3|64.76|62.56|64.37|62.17|0
1629801000000|2021-08-24 10:30:00|64.46|62.26|64.36|62.16|64.5|62.3|64.36|62.16|0
1629801300000|2021-08-24 10:35:00|64.39|62.19|64.5|62.3|64.52|62.32|64.32|62.12|0
1629801600000|2021-08-24 10:40:00|64.45|62.25|64.31|62.11|64.45|62.25|64.22|62.02|0
1629801900000|2021-08-24 10:45:00|64.27|62.07|64.31|62.11|64.31|62.11|64.22|62.02|0
1629802200000|2021-08-24 10:50:00|64.36|62.16|64.31|62.11|64.36|62.16|64.22|62.02|0
1629802500000|2021-08-24 10:55:00|64.26|62.06|64.1|61.9|64.35|62.15|64.08|61.88|0
1629802800000|2021-08-24 11:00:00|64.12|61.92|64.4|62.2|64.4|62.2|64.03|61.83|0
1629803100000|2021-08-24 11:05:00|64.35|62.15|64.39|62.19|64.39|62.19|64.21|62.01|0
1629803400000|2021-08-24 11:10:00|64.44|62.24|64.35|62.15|64.44|62.24|64.25|62.05|0
1629803700000|2021-08-24 11:15:00|64.3|62.1|64.25|62.05|64.39|62.19|64.16|61.96|0
1629804000000|2021-08-24 11:20:00|64.3|62.1|64.41|62.21|64.48|62.28|64.25|62.05|0
1629804300000|2021-08-24 11:25:00|64.43|62.23|64.29|62.09|64.43|62.23|64.29|62.09|0
1629804600000|2021-08-24 11:30:00|64.25|62.05|64.61|62.41|64.61|62.41|64.25|62.05|0
1629804900000|2021-08-24 11:35:00|64.47|62.27|64.65|62.45|64.65|62.45|64.33|62.13|0
1629805200000|2021-08-24 11:40:00|64.7|62.5|64.51|62.31|64.7|62.5|64.47|62.27|0
1629805500000|2021-08-24 11:45:00|64.47|62.27|64.69|62.49|64.69|62.49|64.47|62.27|0
1629805800000|2021-08-24 11:50:00|64.65|62.45|64.74|62.54|64.83|62.63|64.56|62.36|0
1629806100000|2021-08-24 11:55:00|64.78|62.58|64.74|62.54|64.78|62.58|64.51|62.31|0
1629806400000|2021-08-24 12:00:00|64.71|62.51|64.87|62.67|64.87|62.67|64.55|62.35|0
1629806700000|2021-08-24 12:05:00|64.83|62.63|64.78|62.58|64.83|62.63|64.69|62.49|0
1629807000000|2021-08-24 12:10:00|64.73|62.53|64.73|62.53|64.78|62.58|64.68|62.48|0
1629807300000|2021-08-24 12:15:00|64.75|62.55|64.77|62.57|64.77|62.57|64.54|62.34|0
1629807600000|2021-08-24 12:20:00|64.73|62.53|65.23|63.03|65.37|63.17|64.73|62.53|0
1629807900000|2021-08-24 12:25:00|65.14|62.94|65|62.8|65.18|62.98|64.91|62.71|0
1629808200000|2021-08-24 12:30:00|65.04|62.84|65.09|62.89|65.23|63.03|65|62.8|0
1629808500000|2021-08-24 12:35:00|65.13|62.93|65.45|63.25|65.55|63.35|65.09|62.89|0
1629808800000|2021-08-24 12:40:00|65.5|63.3|65.45|63.25|65.5|63.3|65.27|63.07|0
1629809100000|2021-08-24 12:45:00|65.5|63.3|65.5|63.3|65.5|63.3|65.27|63.07|0
1629809400000|2021-08-24 12:50:00|65.45|63.25|65.31|63.11|65.5|63.3|65.22|63.02|0
1629809700000|2021-08-24 12:55:00|65.33|63.13|65.17|62.97|65.35|63.15|65.08|62.88|0
1629810000000|2021-08-24 13:00:00|65.12|62.92|64.8|62.6|65.12|62.92|64.7|62.5|0
1629810300000|2021-08-24 13:05:00|64.75|62.55|64.61|62.41|64.8|62.6|64.52|62.32|0
1629810600000|2021-08-24 13:10:00|64.7|62.5|64.65|62.45|64.75|62.55|64.56|62.36|0
1629810900000|2021-08-24 13:15:00|64.61|62.41|64.56|62.36|64.74|62.54|64.51|62.31|0
1629811200000|2021-08-24 13:20:00|64.61|62.41|64.65|62.45|64.65|62.45|64.51|62.31|0
1629811500000|2021-08-24 13:25:00|64.6|62.4|64.46|62.26|64.6|62.4|64.24|62.04|0
1629811800000|2021-08-24 13:30:00|64.42|62.22|65.2|63|65.2|63|64.33|62.13|0
1629812100000|2021-08-24 13:35:00|65.24|63.04|64.69|62.49|65.38|63.18|64.35|62.15|0
1629812400000|2021-08-24 13:40:00|64.64|62.44|64.39|62.19|64.82|62.62|64.37|62.17|0
1629812700000|2021-08-24 13:45:00|64.36|62.16|64.18|61.98|64.69|62.49|64.13|61.93|0
1629813000000|2021-08-24 13:50:00|64.13|61.93|64.45|62.25|64.5|62.3|64.04|61.84|0
1629813300000|2021-08-24 13:55:00|64.41|62.21|64.31|62.11|64.54|62.34|63.99|61.79|0
1629813600000|2021-08-24 14:00:00|64.45|62.25|64.2|62|64.63|62.43|63.99|61.79|0
1629813900000|2021-08-24 14:05:00|64.26|62.06|64.17|61.97|64.63|62.43|64.08|61.88|0
1629814200000|2021-08-24 14:10:00|64.22|62.02|64.17|61.97|64.31|62.11|63.94|61.74|0
1629814500000|2021-08-24 14:15:00|64.12|61.92|63.67|61.47|64.12|61.92|63.67|61.47|0
1629814800000|2021-08-24 14:20:00|63.71|61.51|63.94|61.74|64.03|61.83|63.67|61.47|0
1629815100000|2021-08-24 14:25:00|63.89|61.69|63.66|61.46|63.93|61.73|63.66|61.46|0
1629815400000|2021-08-24 14:30:00|63.71|61.51|63.89|61.69|64.02|61.82|63.66|61.46|0
1629815700000|2021-08-24 14:35:00|63.84|61.64|63.7|61.5|63.89|61.69|63.66|61.46|0
1629816000000|2021-08-24 14:40:00|63.66|61.46|63.74|61.54|63.84|61.64|63.66|61.46|0
1629816300000|2021-08-24 14:45:00|63.7|61.5|63.7|61.5|63.88|61.68|63.65|61.45|0
1629816600000|2021-08-24 14:50:00|63.65|61.45|63.79|61.59|63.92|61.72|63.47|61.27|0
1629816900000|2021-08-24 14:55:00|63.88|61.68|63.92|61.72|64.1|61.9|63.78|61.58|0
1629817200000|2021-08-24 15:00:00|63.96|61.76|64.1|61.9|64.19|61.99|63.78|61.58|0
1629817500000|2021-08-24 15:05:00|64.05|61.85|63.91|61.71|64.1|61.9|63.82|61.62|0
1629817800000|2021-08-24 15:10:00|63.87|61.67|63.78|61.58|64|61.8|63.73|61.53|0
1629818100000|2021-08-24 15:15:00|63.73|61.53|63.77|61.57|63.91|61.71|63.64|61.44|0
1629818400000|2021-08-24 15:20:00|63.73|61.53|63.73|61.53|63.77|61.57|63.59|61.39|0
1629818700000|2021-08-24 15:25:00|63.77|61.57|64.31|62.11|64.31|62.11|63.77|61.57|0
1629819000000|2021-08-24 15:30:00|64.41|62.21|64.68|62.48|64.72|62.52|64.36|62.16|0
1629819300000|2021-08-24 15:35:00|64.63|62.43|64.4|62.2|64.63|62.43|64.22|62.02|0
1629819600000|2021-08-24 15:40:00|64.45|62.25|64.4|62.2|64.63|62.43|64.36|62.16|0
1629819900000|2021-08-24 15:45:00|64.44|62.24|64.49|62.29|64.58|62.38|64.26|62.06|0
1629820200000|2021-08-24 15:50:00|64.44|62.24|64.26|62.06|64.49|62.29|64.26|62.06|0
1629820500000|2021-08-24 15:55:00|64.28|62.08|64.21|62.01|64.35|62.15|64.12|61.92|0
1629820800000|2021-08-24 16:00:00|64.25|62.05|64.44|62.24|64.62|62.42|64.21|62.01|0
1629821100000|2021-08-24 16:05:00|64.39|62.19|65.01|62.81|65.15|62.95|64.39|62.19|0
1629821400000|2021-08-24 16:10:00|65.05|62.85|65.1|62.9|65.1|62.9|64.91|62.71|0
1629821700000|2021-08-24 16:15:00|65.05|62.85|65.19|62.99|65.37|63.17|65.05|62.85|0
1629822000000|2021-08-24 16:20:00|65.23|63.03|65.32|63.12|65.41|63.21|65.19|62.99|0
1629822300000|2021-08-24 16:25:00|65.35|63.15|65.5|63.3|65.55|63.35|65.32|63.12|0
1629822600000|2021-08-24 16:30:00|65.53|63.33|65.32|63.12|65.64|63.44|65.27|63.07|0
1629822900000|2021-08-24 16:35:00|65.27|63.07|65.25|63.05|65.45|63.25|65.18|62.98|0
1629823200000|2021-08-24 16:40:00|65.27|63.07|65.08|62.88|65.31|63.11|65.04|62.84|0
1629823500000|2021-08-24 16:45:00|65.13|62.93|65.13|62.93|65.17|62.97|64.99|62.79|0
1629823800000|2021-08-24 16:50:00|65.08|62.88|65.08|62.88|65.17|62.97|65.08|62.88|0
1629824100000|2021-08-24 16:55:00|65.12|62.92|65.03|62.83|65.17|62.97|65.03|62.83|0
1629824400000|2021-08-24 17:00:00|64.98|62.78|64.8|62.6|65.03|62.83|64.75|62.55|0
1629824700000|2021-08-24 17:05:00|64.75|62.55|64.8|62.6|64.93|62.73|64.75|62.55|0
1629825000000|2021-08-24 17:10:00|64.79|62.59|64.88|62.68|64.89|62.69|64.79|62.59|0
1629825300000|2021-08-24 17:15:00|64.84|62.64|64.79|62.59|64.88|62.68|64.75|62.55|0
1629825600000|2021-08-24 17:20:00|64.84|62.64|64.83|62.63|64.88|62.68|64.79|62.59|0
1629825900000|2021-08-24 17:25:00|64.88|62.68|64.88|62.68|65.02|62.82|64.83|62.63|0
1629826200000|2021-08-24 17:30:00|64.83|62.63|64.69|62.49|64.83|62.63|64.69|62.49|0
1629826500000|2021-08-24 17:35:00|64.74|62.54|64.55|62.35|64.74|62.54|64.51|62.31|0
1629826800000|2021-08-24 17:40:00|64.51|62.31|64.5|62.3|64.55|62.35|64.37|62.17|0
1629827100000|2021-08-24 17:45:00|64.46|62.26|64.46|62.26|64.55|62.35|64.41|62.21|0
1629827400000|2021-08-24 17:50:00|64.5|62.3|64.36|62.16|64.64|62.44|64.36|62.16|0
1629827700000|2021-08-24 17:55:00|64.32|62.12|64.45|62.25|64.45|62.25|64.32|62.12|0
1629828000000|2021-08-24 18:00:00|64.41|62.21|64.36|62.16|64.45|62.25|64.27|62.07|0
1629828300000|2021-08-24 18:05:00|64.34|62.14|63.69|61.49|64.49|62.29|63.6|61.4|0
1629828600000|2021-08-24 18:10:00|63.65|61.45|63.55|61.35|63.69|61.49|63.55|61.35|0
1629828900000|2021-08-24 18:15:00|63.6|61.4|63.55|61.35|63.64|61.44|63.51|61.31|0
1629829200000|2021-08-24 18:20:00|63.6|61.4|63.55|61.35|63.69|61.49|63.51|61.31|0
1629829500000|2021-08-24 18:25:00|63.5|61.3|63.64|61.44|63.68|61.48|63.5|61.3|0
1629829800000|2021-08-24 18:30:00|63.68|61.48|63.5|61.3|63.68|61.48|63.5|61.3|0
1629830100000|2021-08-24 18:35:00|63.54|61.34|63.63|61.43|63.72|61.52|63.54|61.34|0
1629830400000|2021-08-24 18:40:00|63.59|61.39|63.54|61.34|63.63|61.43|63.54|61.34|0
1629830700000|2021-08-24 18:45:00|63.59|61.39|63.4|61.2|63.59|61.39|63.4|61.2|0
1629831000000|2021-08-24 18:50:00|63.36|61.16|63.36|61.16|63.49|61.29|63.36|61.16|0
1629831300000|2021-08-24 18:55:00|63.35|61.15|63.31|61.11|63.44|61.24|63.31|61.11|0
1629831600000|2021-08-24 19:00:00|63.35|61.15|63.35|61.15|63.35|61.15|63.26|61.06|0
1629831900000|2021-08-24 19:05:00|63.4|61.2|63.48|61.28|63.57|61.37|63.35|61.15|0
1629832200000|2021-08-24 19:10:00|63.46|61.26|63.44|61.24|63.53|61.33|63.35|61.15|0
1629832500000|2021-08-24 19:15:00|63.48|61.28|63.34|61.14|63.48|61.28|63.21|61.01|0
1629832800000|2021-08-24 19:20:00|63.39|61.19|63.43|61.23|63.45|61.25|63.3|61.1|0
1629833100000|2021-08-24 19:25:00|63.39|61.19|63.34|61.14|63.52|61.32|63.29|61.09|0
1629833400000|2021-08-24 19:30:00|63.38|61.18|63.56|61.36|63.7|61.5|63.34|61.14|0
1629833700000|2021-08-24 19:35:00|63.61|61.41|63.92|61.72|63.92|61.72|63.61|61.41|0
1629834000000|2021-08-24 19:40:00|63.9|61.7|64.01|61.81|64.06|61.86|63.78|61.58|0
1629834300000|2021-08-24 19:45:00|63.99|61.79|64.15|61.95|64.19|61.99|63.92|61.72|0
1629834600000|2021-08-24 19:50:00|64.24|62.04|64.51|62.31|64.56|62.36|64.14|61.94|0
1629834900000|2021-08-24 19:55:00|64.46|62.26|64.06|61.86|64.65|62.45|64.02|61.82|0
1629835200000|2021-08-24 20:00:00|63.97|61.77|65.03|62.83|65.03|62.83|63.79|61.59|0
1629835500000|2021-08-24 20:05:00|64.99|62.79|64.98|62.78|64.99|62.79|64.89|62.69|0
1629835800000|2021-08-24 20:10:00|65.03|62.83|65.21|63.01|65.21|63.01|65.03|62.83|0
1629836100000|2021-08-24 20:15:00|65.37|62.77|65.13|62.53|65.41|62.81|65.11|62.51|0
1629836400000|2021-08-24 20:20:00|65.09|62.49|65.04|62.44|65.13|62.53|65.04|62.44|0
1629836700000|2021-08-24 20:25:00|64.99|62.39|64.95|62.35|65.02|62.42|64.9|62.3|0
1629837000000|2021-08-24 20:30:00|64.99|62.39|65.08|62.48|65.08|62.48|64.94|62.34|0
1629837300000|2021-08-24 20:35:00|65.03|62.43|65.26|62.66|65.26|62.66|65.03|62.43|0
1629837600000|2021-08-24 20:40:00|65.22|62.62|65.08|62.48|65.22|62.62|65.08|62.48|0
1629837900000|2021-08-24 20:45:00|65.03|62.43|65.21|62.61|65.26|62.66|64.98|62.38|0
1629838200000|2021-08-24 20:50:00|65.16|62.56|64.98|62.38|65.16|62.56|64.98|62.38|0
1629838500000|2021-08-24 20:55:00|65|62.4|65|62.4|65|62.4|64.89|62.29|0
1629838800000|2021-08-24 21:00:00|64.99|62.39|65.01|62.41|65.07|62.47|64.96|62.36|0
1629839100000|2021-08-24 21:05:00|65.03|62.43|65.03|62.43|65.03|62.43|65.03|62.43|0
1629839400000|2021-08-24 21:10:00|65.01|62.41|64.92|62.32|65.01|62.41|64.91|62.31|0
1629839700000|2021-08-24 21:15:00|64.97|62.37|64.84|62.24|64.97|62.37|64.84|62.24|0
1629840000000|2021-08-24 21:20:00|64.89|62.29|64.81|62.21|64.89|62.29|64.81|62.21|0
1629840300000|2021-08-24 21:25:00|64.87|62.27|64.89|62.29|64.91|62.31|64.87|62.27|0
1629840600000|2021-08-24 21:30:00|64.9|62.3|64.81|62.21|64.9|62.3|64.81|62.21|0
1629840900000|2021-08-24 21:35:00|64.84|62.24|64.87|62.27|64.87|62.27|64.78|62.18|0
1629841200000|2021-08-24 21:40:00|64.86|62.26|64.85|62.25|64.87|62.27|64.82|62.22|0
1629841500000|2021-08-24 21:45:00|64.84|62.24|64.83|62.23|64.85|62.25|64.82|62.22|0
1629841800000|2021-08-24 21:50:00|64.85|62.25|64.85|62.25|64.85|62.25|64.84|62.24|0
1629842100000|2021-08-24 21:55:00|64.84|62.24|64.82|62.22|64.86|62.26|64.82|62.22|0
1629842400000|2021-08-24 22:00:00|64.93|62.33|64.97|62.37|65.06|62.46|64.86|62.26|0
1629842700000|2021-08-24 22:05:00|64.95|62.35|64.99|62.39|64.99|62.39|64.94|62.34|0
1629843000000|2021-08-24 22:10:00|64.94|62.34|64.94|62.34|64.99|62.39|64.94|62.34|0
1629843300000|2021-08-24 22:15:00|64.98|62.38|64.94|62.34|64.98|62.38|64.94|62.34|0
1629843600000|2021-08-24 22:20:00|64.98|62.38|64.98|62.38|64.98|62.38|64.94|62.34|0
1629843900000|2021-08-24 22:25:00|64.96|62.36|64.93|62.33|64.98|62.38|64.93|62.33|0
1629844200000|2021-08-24 22:30:00|64.89|62.29|64.89|62.29|64.98|62.38|64.89|62.29|0
1629844500000|2021-08-24 22:35:00|64.93|62.33|64.88|62.28|64.93|62.33|64.88|62.28|0
1629844800000|2021-08-24 22:40:00|64.84|62.24|64.88|62.28|64.88|62.28|64.84|62.24|0
1629845100000|2021-08-24 22:45:00|64.83|62.23|64.88|62.28|64.88|62.28|64.83|62.23|0
1629845400000|2021-08-24 22:50:00|64.9|62.3|64.97|62.37|64.97|62.37|64.9|62.3|0
1629845700000|2021-08-24 22:55:00|65.01|62.41|65.1|62.5|65.1|62.5|65.01|62.41|0
1629846000000|2021-08-24 23:00:00|65.08|62.48|65.19|62.59|65.19|62.59|65.01|62.41|0
1629846300000|2021-08-24 23:05:00|65.24|62.64|65.28|62.68|65.33|62.73|65.19|62.59|0
1629846600000|2021-08-24 23:10:00|65.23|62.63|65.23|62.63|65.23|62.63|65.23|62.63|0
1629846900000|2021-08-24 23:15:00|65.28|62.68|65.41|62.81|65.41|62.81|65.28|62.68|0
1629847200000|2021-08-24 23:20:00|65.37|62.77|65.41|62.81|65.46|62.86|65.37|62.77|0
1629847500000|2021-08-24 23:25:00|65.44|62.84|65.41|62.81|65.5|62.9|65.41|62.81|0
1629847800000|2021-08-24 23:30:00|65.46|62.86|65.36|62.76|65.5|62.9|65.34|62.74|0
1629848100000|2021-08-24 23:35:00|65.34|62.74|65.27|62.67|65.36|62.76|65.27|62.67|0
1629848400000|2021-08-24 23:40:00|65.22|62.62|65.31|62.71|65.31|62.71|65.22|62.62|0
1629848700000|2021-08-24 23:45:00|65.33|62.73|65.54|62.94|65.63|63.03|65.33|62.73|0
1629849000000|2021-08-24 23:50:00|65.45|62.85|65.4|62.8|65.45|62.85|65.31|62.71|0
1629849300000|2021-08-24 23:55:00|65.44|62.84|65.3|62.7|65.49|62.89|65.26|62.66|0
1629849600000|2021-08-25 00:00:00|65.35|62.75|64.93|62.33|65.35|62.75|64.89|62.29|0
1629849900000|2021-08-25 00:05:00|64.89|62.29|65|62.4|65.07|62.47|64.61|62.01|0
1629850200000|2021-08-25 00:10:00|64.98|62.38|64.97|62.37|65.02|62.42|64.88|62.28|0
1629850500000|2021-08-25 00:15:00|64.95|62.35|64.97|62.37|65.11|62.51|64.75|62.15|0
1629850800000|2021-08-25 00:20:00|65.02|62.42|64.88|62.28|65.15|62.55|64.88|62.28|0
1629851100000|2021-08-25 00:25:00|64.92|62.32|65.01|62.41|65.01|62.41|64.88|62.28|0
1629851400000|2021-08-25 00:30:00|65.06|62.46|65.15|62.55|65.24|62.64|65.06|62.46|0
1629851700000|2021-08-25 00:35:00|65.1|62.5|65.19|62.59|65.24|62.64|65.1|62.5|0
1629852000000|2021-08-25 00:40:00|65.24|62.64|65.28|62.68|65.33|62.73|65.19|62.59|0
1629852300000|2021-08-25 00:45:00|65.24|62.64|65.19|62.59|65.24|62.64|65.1|62.5|0
1629852600000|2021-08-25 00:50:00|65.21|62.61|65.18|62.58|65.23|62.63|65.14|62.54|0
1629852900000|2021-08-25 00:55:00|65.21|62.61|65.27|62.67|65.32|62.72|65.18|62.58|0
1629853200000|2021-08-25 01:00:00|65.32|62.72|65.36|62.76|65.5|62.9|65.27|62.67|0
1629853500000|2021-08-25 01:05:00|65.32|62.72|65.45|62.85|65.45|62.85|65.27|62.67|0
1629853800000|2021-08-25 01:10:00|65.41|62.81|65.36|62.76|65.45|62.85|65.31|62.71|0
1629854100000|2021-08-25 01:15:00|65.31|62.71|65.22|62.62|65.31|62.71|65.08|62.48|0
1629854400000|2021-08-25 01:20:00|65.17|62.57|65.26|62.66|65.26|62.66|65.08|62.48|0
1629854700000|2021-08-25 01:25:00|65.24|62.64|65.31|62.71|65.35|62.75|65.17|62.57|0
1629855000000|2021-08-25 01:30:00|65.26|62.66|65.12|62.52|65.4|62.8|65.12|62.52|0
1629855300000|2021-08-25 01:35:00|65.17|62.57|65.16|62.56|65.3|62.7|65.12|62.52|0
1629855600000|2021-08-25 01:40:00|65.21|62.61|65.16|62.56|65.21|62.61|65.07|62.47|0
1629855900000|2021-08-25 01:45:00|65.11|62.51|65.25|62.65|65.3|62.7|65.07|62.47|0
1629856200000|2021-08-25 01:50:00|65.2|62.6|65.29|62.69|65.39|62.79|65.2|62.6|0
1629856500000|2021-08-25 01:55:00|65.34|62.74|65.38|62.78|65.43|62.83|65.25|62.65|0
1629856800000|2021-08-25 02:00:00|65.43|62.83|65.24|62.64|65.43|62.83|65.24|62.64|0
1629857100000|2021-08-25 02:05:00|65.2|62.6|65.29|62.69|65.29|62.69|65.19|62.59|0
1629857400000|2021-08-25 02:10:00|65.24|62.64|65.28|62.68|65.33|62.73|65.19|62.59|0
1629857700000|2021-08-25 02:15:00|65.31|62.71|65.47|62.87|65.47|62.87|65.28|62.68|0
1629858000000|2021-08-25 02:20:00|65.51|62.91|65.97|63.37|65.97|63.37|65.42|62.82|0
1629858300000|2021-08-25 02:25:00|65.93|63.33|65.92|63.32|65.97|63.37|65.69|63.09|0
1629858600000|2021-08-25 02:30:00|65.97|63.37|65.69|63.09|65.97|63.37|65.64|63.04|0
1629858900000|2021-08-25 02:35:00|65.74|63.14|65.69|63.09|65.74|63.14|65.64|63.04|0
1629859200000|2021-08-25 02:40:00|65.66|63.06|65.78|63.18|65.82|63.22|65.66|63.06|0
1629859500000|2021-08-25 02:45:00|65.73|63.13|65.75|63.15|65.78|63.18|65.68|63.08|0
1629859800000|2021-08-25 02:50:00|65.73|63.13|65.77|63.17|65.82|63.22|65.73|63.13|0
1629860100000|2021-08-25 02:55:00|65.82|63.22|65.72|63.12|65.82|63.22|65.68|63.08|0
1629860400000|2021-08-25 03:00:00|65.77|63.17|66|63.4|66.19|63.59|65.77|63.17|0
1629860700000|2021-08-25 03:05:00|65.98|63.38|65.81|63.21|66|63.4|65.81|63.21|0
1629861000000|2021-08-25 03:10:00|65.76|63.16|65.76|63.16|65.86|63.26|65.72|63.12|0
1629861300000|2021-08-25 03:15:00|65.81|63.21|65.71|63.11|65.81|63.21|65.67|63.07|0
1629861600000|2021-08-25 03:20:00|65.69|63.09|65.76|63.16|65.81|63.21|65.67|63.07|0
1629861900000|2021-08-25 03:25:00|65.8|63.2|65.8|63.2|65.85|63.25|65.76|63.16|0
1629862200000|2021-08-25 03:30:00|65.78|63.18|65.57|62.97|65.78|63.18|65.57|62.97|0
1629862500000|2021-08-25 03:35:00|65.52|62.92|65.61|63.01|65.66|63.06|65.52|62.92|0
1629862800000|2021-08-25 03:40:00|65.66|63.06|65.66|63.06|65.68|63.08|65.56|62.96|0
1629863100000|2021-08-25 03:45:00|65.63|63.03|65.56|62.96|65.63|63.03|65.51|62.91|0
1629863400000|2021-08-25 03:50:00|65.61|63.01|65.7|63.1|65.74|63.14|65.56|62.96|0
1629863700000|2021-08-25 03:55:00|65.74|63.14|65.79|63.19|65.88|63.28|65.7|63.1|0
1629864000000|2021-08-25 04:00:00|65.81|63.21|65.78|63.18|65.88|63.28|65.78|63.18|0
1629864300000|2021-08-25 04:05:00|65.76|63.16|65.87|63.27|65.88|63.28|65.74|63.14|0
1629864600000|2021-08-25 04:10:00|65.83|63.23|65.83|63.23|65.87|63.27|65.83|63.23|0
1629864900000|2021-08-25 04:15:00|65.78|63.18|65.78|63.18|65.78|63.18|65.73|63.13|0
1629865200000|2021-08-25 04:20:00|65.73|63.13|65.77|63.17|65.78|63.18|65.73|63.13|0
1629865500000|2021-08-25 04:25:00|65.73|63.13|65.73|63.13|65.73|63.13|65.68|63.08|0
1629865800000|2021-08-25 04:30:00|65.68|63.08|65.77|63.17|65.77|63.17|65.68|63.08|0
1629866100000|2021-08-25 04:35:00|65.72|63.12|65.68|63.08|65.75|63.15|65.68|63.08|0
1629866400000|2021-08-25 04:40:00|65.67|63.07|65.86|63.26|65.86|63.26|65.67|63.07|0
1629866700000|2021-08-25 04:45:00|65.81|63.21|65.86|63.26|65.9|63.3|65.72|63.12|0
1629867000000|2021-08-25 04:50:00|65.85|63.25|65.85|63.25|65.9|63.3|65.85|63.25|0
1629867300000|2021-08-25 04:55:00|65.9|63.3|66.04|63.44|66.04|63.44|65.9|63.3|0
1629867600000|2021-08-25 05:00:00|65.99|63.39|65.76|63.16|65.99|63.39|65.66|63.06|0
1629867900000|2021-08-25 05:05:00|65.71|63.11|65.66|63.06|65.76|63.16|65.61|63.01|0
1629868200000|2021-08-25 05:10:00|65.64|63.04|65.61|63.01|65.71|63.11|65.57|62.97|0
1629868500000|2021-08-25 05:15:00|65.66|63.06|65.56|62.96|65.66|63.06|65.56|62.96|0
1629868800000|2021-08-25 05:20:00|65.52|62.92|65.47|62.87|65.56|62.96|65.47|62.87|0
1629869100000|2021-08-25 05:25:00|65.42|62.82|65.42|62.82|65.51|62.91|65.37|62.77|0
1629869400000|2021-08-25 05:30:00|65.47|62.87|65.26|62.66|65.47|62.87|65.19|62.59|0
1629869700000|2021-08-25 05:35:00|65.23|62.63|65.18|62.58|65.28|62.68|65.14|62.54|0
1629870000000|2021-08-25 05:40:00|65.14|62.54|65.09|62.49|65.18|62.58|65.04|62.44|0
1629870300000|2021-08-25 05:45:00|65.14|62.54|65.23|62.63|65.23|62.63|65.09|62.49|0
1629870600000|2021-08-25 05:50:00|65.18|62.58|65.13|62.53|65.27|62.67|65.13|62.53|0
1629870900000|2021-08-25 05:55:00|65.09|62.49|65.11|62.51|65.13|62.53|65.08|62.48|0
1629871200000|2021-08-25 06:00:00|65.08|62.48|65.13|62.53|65.22|62.62|65.08|62.48|0
1629871500000|2021-08-25 06:05:00|65.08|62.48|65.17|62.57|65.22|62.62|64.94|62.34|0
1629871800000|2021-08-25 06:10:00|65.15|62.55|64.98|62.38|65.15|62.55|64.94|62.34|0
1629872100000|2021-08-25 06:15:00|65.03|62.43|65.12|62.52|65.17|62.57|65.03|62.43|0
1629872400000|2021-08-25 06:20:00|65.1|62.5|65.14|62.54|65.16|62.56|65.07|62.47|0
1629872700000|2021-08-25 06:25:00|65.12|62.52|65.07|62.47|65.12|62.52|64.98|62.38|0
1629873000000|2021-08-25 06:30:00|65.11|62.51|65.25|62.65|65.3|62.7|65.07|62.47|0
1629873300000|2021-08-25 06:35:00|65.3|62.7|65.25|62.65|65.3|62.7|65.2|62.6|0
1629873600000|2021-08-25 06:40:00|65.23|62.63|65.15|62.55|65.25|62.65|65.15|62.55|0
1629873900000|2021-08-25 06:45:00|65.11|62.51|65.06|62.46|65.11|62.51|64.97|62.37|0
1629874200000|2021-08-25 06:50:00|65.01|62.41|64.92|62.32|65.06|62.46|64.87|62.27|0
1629874500000|2021-08-25 06:55:00|64.96|62.36|64.96|62.36|65.06|62.46|64.87|62.27|0
1629874800000|2021-08-25 07:00:00|65.01|62.41|64.55|61.95|65.05|62.45|64.5|61.9|0
1629875100000|2021-08-25 07:05:00|64.39|62.19|64.53|62.33|64.67|62.47|64.35|62.15|0
1629875400000|2021-08-25 07:10:00|64.55|62.35|64.76|62.56|64.85|62.65|64.55|62.35|0
1629875700000|2021-08-25 07:15:00|64.71|62.51|64.66|62.46|64.75|62.55|64.48|62.28|0
1629876000000|2021-08-25 07:20:00|64.62|62.42|64.89|62.69|64.89|62.69|64.52|62.32|0
1629876300000|2021-08-25 07:25:00|64.84|62.64|64.66|62.46|64.84|62.64|64.66|62.46|0
1629876600000|2021-08-25 07:30:00|64.7|62.5|64.65|62.45|64.75|62.55|64.56|62.36|0
1629876900000|2021-08-25 07:35:00|64.7|62.5|64.56|62.36|64.7|62.5|64.51|62.31|0
1629877200000|2021-08-25 07:40:00|64.54|62.34|64.65|62.45|64.7|62.5|64.47|62.27|0
1629877500000|2021-08-25 07:45:00|64.6|62.4|64.51|62.31|64.69|62.49|64.42|62.22|0
1629877800000|2021-08-25 07:50:00|64.56|62.36|64.51|62.31|64.56|62.36|64.42|62.22|0
1629878100000|2021-08-25 07:55:00|64.55|62.35|64.64|62.44|64.64|62.44|64.51|62.31|0
1629878400000|2021-08-25 08:00:00|64.67|62.47|64.82|62.62|64.92|62.72|64.55|62.35|0
1629878700000|2021-08-25 08:05:00|64.87|62.67|64.77|62.57|64.91|62.71|64.73|62.53|0
1629879000000|2021-08-25 08:10:00|64.8|62.6|64.13|61.93|64.8|62.6|64.09|61.89|0
1629879300000|2021-08-25 08:15:00|64.16|61.96|63.86|61.66|64.18|61.98|63.81|61.61|0
1629879600000|2021-08-25 08:20:00|63.9|61.7|64.35|62.15|64.4|62.2|63.9|61.7|0
1629879900000|2021-08-25 08:25:00|64.31|62.11|64.44|62.24|64.53|62.33|64.31|62.11|0
1629880200000|2021-08-25 08:30:00|64.49|62.29|64.44|62.24|64.49|62.29|64.3|62.1|0
1629880500000|2021-08-25 08:35:00|64.49|62.29|64.71|62.51|64.76|62.56|64.44|62.24|0
1629880800000|2021-08-25 08:40:00|64.76|62.56|64.66|62.46|64.76|62.56|64.57|62.37|0
1629881100000|2021-08-25 08:45:00|64.75|62.55|64.62|62.42|64.75|62.55|64.62|62.42|0
1629881400000|2021-08-25 08:50:00|64.66|62.46|64.61|62.41|64.71|62.51|64.61|62.41|0
1629881700000|2021-08-25 08:55:00|64.57|62.37|64.7|62.5|64.7|62.5|64.57|62.37|0
1629882000000|2021-08-25 09:00:00|64.66|62.46|64.7|62.5|64.88|62.68|64.61|62.41|0
1629882300000|2021-08-25 09:05:00|64.72|62.52|64.79|62.59|64.84|62.64|64.7|62.5|0
1629882600000|2021-08-25 09:10:00|64.7|62.5|64.65|62.45|64.79|62.59|64.6|62.4|0
1629882900000|2021-08-25 09:15:00|64.6|62.4|64.49|62.29|64.69|62.49|64.42|62.22|0
1629883200000|2021-08-25 09:20:00|64.51|62.31|64.46|62.26|64.6|62.4|64.46|62.26|0
1629883500000|2021-08-25 09:25:00|64.51|62.31|64.6|62.4|64.64|62.44|64.51|62.31|0
1629883800000|2021-08-25 09:30:00|64.64|62.44|64.73|62.53|64.73|62.53|64.5|62.3|0
1629884100000|2021-08-25 09:35:00|64.78|62.58|64.73|62.53|64.78|62.58|64.64|62.44|0
1629884400000|2021-08-25 09:40:00|64.71|62.51|64.73|62.53|64.77|62.57|64.64|62.44|0
1629884700000|2021-08-25 09:45:00|64.77|62.57|64.68|62.48|64.77|62.57|64.59|62.39|0
1629885000000|2021-08-25 09:50:00|64.72|62.52|64.58|62.38|64.77|62.57|64.54|62.34|0
1629885300000|2021-08-25 09:55:00|64.54|62.34|64.58|62.38|64.72|62.52|64.54|62.34|0
1629885600000|2021-08-25 10:00:00|64.61|62.41|64.53|62.33|64.63|62.43|64.49|62.29|0
1629885900000|2021-08-25 10:05:00|64.58|62.38|64.62|62.42|64.67|62.47|64.49|62.29|0
1629886200000|2021-08-25 10:10:00|64.58|62.38|64.53|62.33|64.67|62.47|64.53|62.33|0
1629886500000|2021-08-25 10:15:00|64.57|62.37|64.66|62.46|64.66|62.46|64.48|62.28|0
1629886800000|2021-08-25 10:20:00|64.62|62.42|64.62|62.42|64.71|62.51|64.59|62.39|0
1629887100000|2021-08-25 10:25:00|64.66|62.46|64.7|62.5|64.71|62.51|64.61|62.41|0
1629887400000|2021-08-25 10:30:00|64.73|62.53|64.7|62.5|64.79|62.59|64.7|62.5|0
1629887700000|2021-08-25 10:35:00|64.66|62.46|64.65|62.45|64.75|62.55|64.61|62.41|0
1629888000000|2021-08-25 10:40:00|64.56|62.36|64.83|62.63|64.93|62.73|64.56|62.36|0
1629888300000|2021-08-25 10:45:00|64.88|62.68|64.88|62.68|64.93|62.73|64.74|62.54|0
1629888600000|2021-08-25 10:50:00|64.83|62.63|64.74|62.54|64.83|62.63|64.69|62.49|0
1629888900000|2021-08-25 10:55:00|64.78|62.58|64.64|62.44|64.78|62.58|64.64|62.44|0
1629889200000|2021-08-25 11:00:00|64.69|62.49|64.69|62.49|64.83|62.63|64.64|62.44|0
1629889500000|2021-08-25 11:05:00|64.64|62.44|64.96|62.76|65.05|62.85|64.64|62.44|0
1629889800000|2021-08-25 11:10:00|64.91|62.71|64.91|62.71|65|62.8|64.87|62.67|0
1629890100000|2021-08-25 11:15:00|64.87|62.67|65.09|62.89|65.09|62.89|64.82|62.62|0
1629890400000|2021-08-25 11:20:00|65.05|62.85|65.41|63.21|65.41|63.21|65.05|62.85|0
1629890700000|2021-08-25 11:25:00|65.37|63.17|65.32|63.12|65.41|63.21|65.27|63.07|0
1629891000000|2021-08-25 11:30:00|65.36|63.16|65.69|63.49|65.78|63.58|65.36|63.16|0
1629891300000|2021-08-25 11:35:00|65.73|63.53|65.59|63.39|65.73|63.53|65.5|63.3|0
1629891600000|2021-08-25 11:40:00|65.64|63.44|65.36|63.16|65.64|63.44|65.36|63.16|0
1629891900000|2021-08-25 11:45:00|65.31|63.11|65.22|63.02|65.36|63.16|65.22|63.02|0
1629892200000|2021-08-25 11:50:00|65.17|62.97|65.26|63.06|65.26|63.06|65.12|62.92|0
1629892500000|2021-08-25 11:55:00|65.21|63.01|65.12|62.92|65.26|63.06|65.12|62.92|0
1629892800000|2021-08-25 12:00:00|65.17|62.97|65.16|62.96|65.17|62.97|65.03|62.83|0
1629893100000|2021-08-25 12:05:00|65.21|63.01|65.07|62.87|65.21|63.01|65.02|62.82|0
1629893400000|2021-08-25 12:10:00|65.02|62.82|65.25|63.05|65.25|63.05|64.97|62.77|0
1629893700000|2021-08-25 12:15:00|65.2|63|65.25|63.05|65.25|63.05|65.16|62.96|0
1629894000000|2021-08-25 12:20:00|65.29|63.09|65.25|63.05|65.39|63.19|65.2|63|0
1629894300000|2021-08-25 12:25:00|65.24|63.04|65.29|63.09|65.34|63.14|65.24|63.04|0
1629894600000|2021-08-25 12:30:00|65.24|63.04|65.01|62.81|65.33|63.13|64.96|62.76|0
1629894900000|2021-08-25 12:35:00|65.06|62.86|64.73|62.53|65.06|62.86|64.73|62.53|0
1629895200000|2021-08-25 12:40:00|64.69|62.49|64.73|62.53|64.82|62.62|64.69|62.49|0
1629895500000|2021-08-25 12:45:00|64.68|62.48|64.59|62.39|64.68|62.48|64.5|62.3|0
1629895800000|2021-08-25 12:50:00|64.61|62.41|64.73|62.53|64.82|62.62|64.61|62.41|0
1629896100000|2021-08-25 12:55:00|64.68|62.48|64.54|62.34|64.82|62.62|64.54|62.34|0
1629896400000|2021-08-25 13:00:00|64.49|62.29|64.63|62.43|64.68|62.48|64.49|62.29|0
1629896700000|2021-08-25 13:05:00|64.67|62.47|64.58|62.38|64.67|62.47|64.49|62.29|0
1629897000000|2021-08-25 13:10:00|64.56|62.36|64.67|62.47|64.72|62.52|64.53|62.33|0
1629897300000|2021-08-25 13:15:00|64.62|62.42|64.71|62.51|64.71|62.51|64.62|62.42|0
1629897600000|2021-08-25 13:20:00|64.67|62.47|64.62|62.42|64.71|62.51|64.62|62.42|0
1629897900000|2021-08-25 13:25:00|64.57|62.37|64.53|62.33|64.66|62.46|64.48|62.28|0
1629898200000|2021-08-25 13:30:00|64.43|62.23|64.84|62.64|65.21|63.01|64.25|62.05|0
1629898500000|2021-08-25 13:35:00|64.89|62.69|64.7|62.5|64.89|62.69|64.52|62.32|0
1629898800000|2021-08-25 13:40:00|64.66|62.46|64.84|62.64|65.16|62.96|64.57|62.37|0
1629899100000|2021-08-25 13:45:00|64.79|62.59|64.61|62.41|64.84|62.64|64.56|62.36|0
1629899400000|2021-08-25 13:50:00|64.56|62.36|64.88|62.68|65.06|62.86|64.56|62.36|0
1629899700000|2021-08-25 13:55:00|64.93|62.73|64.24|62.04|64.97|62.77|64.24|62.04|0
1629900000000|2021-08-25 14:00:00|64.19|61.99|64.28|62.08|64.46|62.26|64.06|61.86|0
1629900300000|2021-08-25 14:05:00|64.24|62.04|64.46|62.26|64.55|62.35|64.19|61.99|0
1629900600000|2021-08-25 14:10:00|64.51|62.31|64.14|61.94|64.51|62.31|64.14|61.94|0
1629900900000|2021-08-25 14:15:00|64.09|61.89|64.09|61.89|64.14|61.94|63.87|61.67|0
1629901200000|2021-08-25 14:20:00|64.14|61.94|64.23|62.03|64.32|62.12|63.91|61.71|0
1629901500000|2021-08-25 14:25:00|64.18|61.98|64.31|62.11|64.45|62.25|64.18|61.98|0
1629901800000|2021-08-25 14:30:00|64.36|62.16|64.31|62.11|64.63|62.43|64.09|61.89|0
1629902100000|2021-08-25 14:35:00|64.27|62.07|64.08|61.88|64.49|62.29|64.04|61.84|0
1629902400000|2021-08-25 14:40:00|64.13|61.93|63.94|61.74|64.17|61.97|63.85|61.65|0
1629902700000|2021-08-25 14:45:00|63.9|61.7|64.03|61.83|64.12|61.92|63.85|61.65|0
1629903000000|2021-08-25 14:50:00|64.08|61.88|63.85|61.65|64.21|62.01|63.8|61.6|0
1629903300000|2021-08-25 14:55:00|63.89|61.69|63.98|61.78|64.07|61.87|63.8|61.6|0
1629903600000|2021-08-25 15:00:00|64.03|61.83|63.89|61.69|64.07|61.87|63.85|61.65|0
1629903900000|2021-08-25 15:05:00|63.23|61.03|63.05|60.85|63.28|61.08|62.91|60.71|0
1629904200000|2021-08-25 15:10:00|63|60.8|62.82|60.62|63.18|60.98|62.78|60.58|0
1629904500000|2021-08-25 15:15:00|62.78|60.58|62.86|60.66|63.05|60.85|62.78|60.58|0
1629904800000|2021-08-25 15:20:00|62.91|60.71|62.91|60.71|63|60.8|62.91|60.71|0
1629905100000|2021-08-25 15:25:00|62.86|60.66|63.05|60.85|63.19|60.99|62.64|60.44|0
1629905400000|2021-08-25 15:30:00|63.01|60.81|63.05|60.85|63.23|61.03|63|60.8|0
1629905700000|2021-08-25 15:35:00|63.03|60.83|63.23|61.03|63.27|61.07|63.03|60.83|0
1629906000000|2021-08-25 15:40:00|63.18|60.98|62.77|60.57|63.18|60.98|62.69|60.49|0
1629906300000|2021-08-25 15:45:00|62.82|60.62|62.73|60.53|62.91|60.71|62.64|60.44|0
1629906600000|2021-08-25 15:50:00|62.68|60.48|62.59|60.39|62.73|60.53|62.5|60.3|0
1629906900000|2021-08-25 15:55:00|62.64|60.44|62.59|60.39|62.68|60.48|62.37|60.17|0
1629907200000|2021-08-25 16:00:00|62.54|60.34|62.5|60.3|62.68|60.48|62.41|60.21|0
1629907500000|2021-08-25 16:05:00|62.54|60.34|62.45|60.25|62.59|60.39|62.45|60.25|0
1629907800000|2021-08-25 16:10:00|62.41|60.21|62.58|60.38|62.63|60.43|62.18|59.98|0
1629908100000|2021-08-25 16:15:00|62.54|60.34|62.4|60.2|62.58|60.38|62.4|60.2|0
1629908400000|2021-08-25 16:20:00|62.45|60.25|62.27|60.07|62.49|60.29|62.27|60.07|0
1629908700000|2021-08-25 16:25:00|62.31|60.11|62.22|60.02|62.4|60.2|62.18|59.98|0
1629909000000|2021-08-25 16:30:00|62.18|59.98|62.26|60.06|62.31|60.11|62.17|59.97|0
1629909300000|2021-08-25 16:35:00|62.22|60.02|62.26|60.06|62.39|60.19|62.17|59.97|0
1629909600000|2021-08-25 16:40:00|62.21|60.01|62.57|60.37|62.57|60.37|62.21|60.01|0
1629909900000|2021-08-25 16:45:00|62.52|60.32|62.52|60.32|62.57|60.37|62.43|60.23|0
1629910200000|2021-08-25 16:50:00|62.57|60.37|62.39|60.19|62.61|60.41|62.34|60.14|0
1629910500000|2021-08-25 16:55:00|62.34|60.14|62.25|60.05|62.34|60.14|62.07|59.87|0
1629910800000|2021-08-25 17:00:00|62.29|60.09|62.38|60.18|62.43|60.23|62.29|60.09|0
1629911100000|2021-08-25 17:05:00|62.34|60.14|62.38|60.18|62.51|60.31|62.29|60.09|0
1629911400000|2021-08-25 17:10:00|62.33|60.13|62.42|60.22|62.47|60.27|62.29|60.09|0
1629911700000|2021-08-25 17:15:00|62.38|60.18|62.33|60.13|62.42|60.22|62.29|60.09|0
1629912000000|2021-08-25 17:20:00|62.28|60.08|62.42|60.22|62.55|60.35|62.24|60.04|0
1629912300000|2021-08-25 17:25:00|62.46|60.26|62.24|60.04|62.5|60.3|61.2|59|0
1629912600000|2021-08-25 17:30:00|62.28|60.08|62.15|59.95|62.28|60.08|62.02|59.82|0
1629912900000|2021-08-25 17:35:00|62.1|59.9|62.19|59.99|62.24|60.04|62.06|59.86|0
1629913200000|2021-08-25 17:40:00|62.15|59.95|61.97|59.77|62.19|59.99|61.97|59.77|0
1629913500000|2021-08-25 17:45:00|62.01|59.81|62.14|59.94|62.14|59.94|61.97|59.77|0
1629913800000|2021-08-25 17:50:00|62.1|59.9|62.14|59.94|62.23|60.03|62.1|59.9|0
1629914100000|2021-08-25 17:55:00|62.18|59.98|62.23|60.03|62.27|60.07|62.14|59.94|0
1629914400000|2021-08-25 18:00:00|62.18|59.98|62.27|60.07|62.31|60.11|62.14|59.94|0
1629914700000|2021-08-25 18:05:00|62.22|60.02|62|59.8|62.22|60.02|61.82|59.62|0
1629915000000|2021-08-25 18:10:00|61.98|59.78|61.95|59.75|62.04|59.84|61.91|59.71|0
1629915300000|2021-08-25 18:15:00|61.91|59.71|62.13|59.93|62.17|59.97|61.91|59.71|0
1629915600000|2021-08-25 18:20:00|62.08|59.88|62.13|59.93|62.26|60.06|62.08|59.88|0
1629915900000|2021-08-25 18:25:00|62.08|59.88|62.03|59.83|62.13|59.93|61.95|59.75|0
1629916200000|2021-08-25 18:30:00|62.08|59.88|62.21|60.01|62.21|60.01|61.99|59.79|0
1629916500000|2021-08-25 18:35:00|62.16|59.96|62.47|60.27|62.56|60.36|62.16|59.96|0
1629916800000|2021-08-25 18:40:00|62.43|60.23|62.14|59.94|62.43|60.23|62.14|59.94|0
1629917100000|2021-08-25 18:45:00|62.16|59.96|62.29|60.09|62.29|60.09|62.16|59.96|0
1629917400000|2021-08-25 18:50:00|62.25|60.05|62.2|60|62.29|60.09|62.11|59.91|0
1629917700000|2021-08-25 18:55:00|62.16|59.96|61.5|59.3|62.2|60|61.41|59.21|0
1629918000000|2021-08-25 19:00:00|61.55|59.35|61.63|59.43|61.68|59.48|61.41|59.21|0
1629918300000|2021-08-25 19:05:00|61.59|59.39|61.59|59.39|61.68|59.48|61.5|59.3|0
1629918600000|2021-08-25 19:10:00|61.54|59.34|61.89|59.69|61.94|59.74|61.54|59.34|0
1629918900000|2021-08-25 19:15:00|61.94|59.74|61.85|59.65|62.03|59.83|61.85|59.65|0
1629919200000|2021-08-25 19:20:00|61.89|59.69|61.85|59.65|61.94|59.74|61.8|59.6|0
1629919500000|2021-08-25 19:25:00|61.84|59.64|61.71|59.51|61.84|59.64|61.58|59.38|0
1629919800000|2021-08-25 19:30:00|61.67|59.47|61.44|59.24|61.67|59.47|61.4|59.2|0
1629920100000|2021-08-25 19:35:00|61.4|59.2|61.44|59.24|61.44|59.24|61.18|58.98|0
1629920400000|2021-08-25 19:40:00|61.4|59.2|61.04|58.84|61.62|59.42|61.04|58.84|0
1629920700000|2021-08-25 19:45:00|61|58.8|61.48|59.28|61.48|59.28|60.87|58.67|0
1629921000000|2021-08-25 19:50:00|61.3|59.1|61.21|59.01|61.48|59.28|61.21|59.01|0
1629921300000|2021-08-25 19:55:00|61.17|58.97|61.83|59.63|61.83|59.63|61.12|58.92|0
1629921600000|2021-08-25 20:00:00|61.74|59.54|61.74|59.54|61.78|59.58|61.56|59.36|0
1629921900000|2021-08-25 20:05:00|61.69|59.49|61.91|59.71|61.96|59.76|61.65|59.45|0
1629922200000|2021-08-25 20:10:00|61.96|59.76|61.64|59.44|61.96|59.76|61.6|59.4|0
1629922500000|2021-08-25 20:15:00|61.84|59.24|61.97|59.37|62.02|59.42|61.8|59.2|0
1629922800000|2021-08-25 20:20:00|61.93|59.33|61.93|59.33|62.02|59.42|61.93|59.33|0
1629923100000|2021-08-25 20:25:00|61.97|59.37|61.93|59.33|62.02|59.42|61.93|59.33|0
1629923400000|2021-08-25 20:30:00|61.88|59.28|61.88|59.28|61.93|59.33|61.88|59.28|0
1629923700000|2021-08-25 20:35:00|61.83|59.23|61.83|59.23|61.83|59.23|61.79|59.19|0
1629924000000|2021-08-25 20:40:00|61.88|59.28|61.74|59.14|61.88|59.28|61.74|59.14|0
1629924300000|2021-08-25 20:45:00|61.79|59.19|61.83|59.23|61.85|59.25|61.78|59.18|0
1629924600000|2021-08-25 20:50:00|61.87|59.27|61.78|59.18|61.87|59.27|61.78|59.18|0
1629924900000|2021-08-25 20:55:00|61.74|59.14|61.76|59.16|61.82|59.22|61.73|59.13|0
1629925200000|2021-08-25 21:00:00|61.77|59.17|61.83|59.23|61.88|59.28|61.77|59.17|0
1629925500000|2021-08-25 21:05:00|61.82|59.22|61.8|59.2|61.83|59.23|61.8|59.2|0
1629925800000|2021-08-25 21:10:00|61.78|59.18|61.83|59.23|61.85|59.25|61.78|59.18|0
1629926100000|2021-08-25 21:15:00|61.82|59.22|61.82|59.22|61.82|59.22|61.81|59.21|0
1629926400000|2021-08-25 21:20:00|61.81|59.21|61.81|59.21|61.84|59.24|61.76|59.16|0
1629926700000|2021-08-25 21:25:00|61.79|59.19|61.81|59.21|61.81|59.21|61.72|59.12|0
1629927000000|2021-08-25 21:30:00|61.76|59.16|61.74|59.14|61.79|59.19|61.73|59.13|0
1629927600000|2021-08-25 21:40:00|61.71|59.11|61.7|59.1|61.71|59.11|61.7|59.1|0
1629927900000|2021-08-25 21:45:00|61.71|59.11|61.7|59.1|61.71|59.11|61.69|59.09|0
1629928500000|2021-08-25 21:55:00|61.71|59.11|61.66|59.06|61.71|59.11|61.64|59.04|0
1629928800000|2021-08-25 22:00:00|61.68|59.08|61.88|59.28|61.88|59.28|61.66|59.06|0
1629929100000|2021-08-25 22:05:00|61.93|59.33|61.88|59.28|61.93|59.33|61.88|59.28|0
1629929400000|2021-08-25 22:10:00|61.83|59.23|61.96|59.36|61.97|59.37|61.83|59.23|0
1629929700000|2021-08-25 22:15:00|61.92|59.32|61.92|59.32|61.92|59.32|61.87|59.27|0
1629930000000|2021-08-25 22:20:00|61.87|59.27|61.96|59.36|61.96|59.36|61.87|59.27|0
1629930300000|2021-08-25 22:25:00|61.98|59.38|61.91|59.31|62|59.4|61.91|59.31|0
1629930600000|2021-08-25 22:30:00|61.87|59.27|61.78|59.18|61.87|59.27|61.78|59.18|0
1629930900000|2021-08-25 22:35:00|61.73|59.13|61.78|59.18|61.82|59.22|61.73|59.13|0
1629931200000|2021-08-25 22:40:00|61.77|59.17|61.82|59.22|61.82|59.22|61.77|59.17|0
1629931500000|2021-08-25 22:45:00|61.77|59.17|61.82|59.22|61.86|59.26|61.77|59.17|0
1629931800000|2021-08-25 22:50:00|61.81|59.21|61.77|59.17|61.81|59.21|61.72|59.12|0
1629932100000|2021-08-25 22:55:00|61.81|59.21|61.81|59.21|61.81|59.21|61.77|59.17|0
1629932400000|2021-08-25 23:00:00|61.77|59.17|61.81|59.21|61.81|59.21|61.77|59.17|0
1629932700000|2021-08-25 23:05:00|61.85|59.25|61.85|59.25|61.9|59.3|61.85|59.25|0
1629933000000|2021-08-25 23:10:00|61.81|59.21|61.85|59.25|61.85|59.25|61.8|59.2|0
1629933300000|2021-08-25 23:15:00|61.8|59.2|61.85|59.25|61.85|59.25|61.8|59.2|0
1629933600000|2021-08-25 23:20:00|61.82|59.22|61.89|59.29|61.89|59.29|61.82|59.22|0
1629933900000|2021-08-25 23:25:00|61.93|59.33|61.91|59.31|61.93|59.33|61.89|59.29|0
1629934200000|2021-08-25 23:30:00|61.93|59.33|61.71|59.11|61.93|59.33|61.71|59.11|0
1629934500000|2021-08-25 23:35:00|61.75|59.15|61.79|59.19|61.79|59.19|61.75|59.15|0
1629934800000|2021-08-25 23:40:00|61.75|59.15|61.72|59.12|61.75|59.15|61.7|59.1|0
1629935100000|2021-08-25 23:45:00|61.75|59.15|61.88|59.28|61.92|59.32|61.75|59.15|0
1629935400000|2021-08-25 23:50:00|61.92|59.32|61.87|59.27|61.92|59.32|61.87|59.27|0
1629935700000|2021-08-25 23:55:00|61.92|59.32|61.92|59.32|61.92|59.32|61.87|59.27|0
1629936000000|2021-08-26 00:00:00|61.87|59.27|62.22|59.62|62.23|59.63|61.87|59.27|0
1629936300000|2021-08-26 00:05:00|62.18|59.58|62.22|59.62|62.27|59.67|62.13|59.53|0
1629936600000|2021-08-26 00:10:00|62.27|59.67|62.26|59.66|62.27|59.67|62.13|59.53|0
1629936900000|2021-08-26 00:15:00|62.31|59.71|62.26|59.66|62.35|59.75|62.22|59.62|0
1629937200000|2021-08-26 00:20:00|62.22|59.62|62.66|60.06|62.66|60.06|62.22|59.62|0
1629937500000|2021-08-26 00:25:00|62.62|60.02|62.52|59.92|62.8|60.2|62.52|59.92|0
1629937800000|2021-08-26 00:30:00|62.55|59.95|62.39|59.79|62.66|60.06|62.39|59.79|0
1629938100000|2021-08-26 00:35:00|62.43|59.83|62.61|60.01|62.61|60.01|62.43|59.83|0
1629938400000|2021-08-26 00:40:00|62.65|60.05|62.52|59.92|62.65|60.05|62.52|59.92|0
1629938700000|2021-08-26 00:45:00|62.54|59.94|62.6|60|62.65|60.05|62.47|59.87|0
1629939000000|2021-08-26 00:50:00|62.65|60.05|62.6|60|62.65|60.05|62.56|59.96|0
1629939300000|2021-08-26 00:55:00|62.63|60.03|62.51|59.91|62.65|60.05|62.51|59.91|0
1629939600000|2021-08-26 01:00:00|62.55|59.95|62.69|60.09|62.73|60.13|62.55|59.95|0
1629939900000|2021-08-26 01:05:00|62.64|60.04|63|60.4|63|60.4|62.6|60|0
1629940200000|2021-08-26 01:10:00|63.04|60.44|62.91|60.31|63.09|60.49|62.86|60.26|0
1629940500000|2021-08-26 01:15:00|62.95|60.35|61.97|59.37|63|60.4|61.92|59.32|0
1629940800000|2021-08-26 01:20:00|62.01|59.41|62.01|59.41|62.1|59.5|61.87|59.27|0
1629941100000|2021-08-26 01:25:00|61.96|59.36|62.01|59.41|62.01|59.41|61.92|59.32|0
1629941400000|2021-08-26 01:30:00|61.96|59.36|62.32|59.72|62.36|59.76|61.92|59.32|0
1629941700000|2021-08-26 01:35:00|62.36|59.76|62.13|59.53|62.45|59.85|62.09|59.49|0
1629942000000|2021-08-26 01:40:00|62.18|59.58|62.18|59.58|62.22|59.62|62.13|59.53|0
1629942300000|2021-08-26 01:45:00|62.13|59.53|61.95|59.35|62.18|59.58|61.95|59.35|0
1629942600000|2021-08-26 01:50:00|62|59.4|61.84|59.24|62|59.4|61.68|59.08|0
1629942900000|2021-08-26 01:55:00|61.86|59.26|62.04|59.44|62.04|59.44|61.86|59.26|0
1629943200000|2021-08-26 02:00:00|61.99|59.39|62.17|59.57|62.21|59.61|61.9|59.3|0
1629943500000|2021-08-26 02:05:00|62.21|59.61|62.43|59.83|62.52|59.92|62.17|59.57|0
1629943800000|2021-08-26 02:10:00|62.48|59.88|62.34|59.74|62.48|59.88|62.25|59.65|0
1629944100000|2021-08-26 02:15:00|62.3|59.7|62.47|59.87|62.48|59.88|62.3|59.7|0
1629944400000|2021-08-26 02:20:00|62.43|59.83|62.52|59.92|62.56|59.96|62.38|59.78|0
1629944700000|2021-08-26 02:25:00|62.47|59.87|62.6|60|62.6|60|62.43|59.83|0
1629945000000|2021-08-26 02:30:00|62.56|59.96|62.47|59.87|62.65|60.05|62.47|59.87|0
1629945300000|2021-08-26 02:35:00|62.51|59.91|62.51|59.91|62.56|59.96|62.42|59.82|0
1629945600000|2021-08-26 02:40:00|62.46|59.86|62.42|59.82|62.55|59.95|62.42|59.82|0
1629945900000|2021-08-26 02:45:00|62.37|59.77|62.28|59.68|62.46|59.86|62.24|59.64|0
1629946200000|2021-08-26 02:50:00|62.24|59.64|62.32|59.72|62.37|59.77|62.23|59.63|0
1629946500000|2021-08-26 02:55:00|62.28|59.68|62.23|59.63|62.32|59.72|62.19|59.59|0
1629946800000|2021-08-26 03:00:00|62.19|59.59|62.32|59.72|62.36|59.76|62.19|59.59|0
1629947100000|2021-08-26 03:05:00|62.36|59.76|62.36|59.76|62.36|59.76|62.27|59.67|0
1629947400000|2021-08-26 03:10:00|62.41|59.81|62.54|59.94|62.58|59.98|62.36|59.76|0
1629947700000|2021-08-26 03:15:00|62.58|59.98|62.49|59.89|62.58|59.98|62.45|59.85|0
1629948000000|2021-08-26 03:20:00|62.45|59.85|62.4|59.8|62.54|59.94|62.4|59.8|0
1629948300000|2021-08-26 03:25:00|62.38|59.78|62.26|59.66|62.4|59.8|62.26|59.66|0
1629948600000|2021-08-26 03:30:00|62.22|59.62|62.21|59.61|62.26|59.66|62.21|59.61|0
1629948900000|2021-08-26 03:35:00|62.17|59.57|62.08|59.48|62.21|59.61|62.03|59.43|0
1629949200000|2021-08-26 03:40:00|62.12|59.52|62.12|59.52|62.17|59.57|62.08|59.48|0
1629949500000|2021-08-26 03:45:00|62.16|59.56|62.3|59.7|62.3|59.7|62.12|59.52|0
1629949800000|2021-08-26 03:50:00|62.34|59.74|62.25|59.65|62.34|59.74|62.2|59.6|0
1629950100000|2021-08-26 03:55:00|62.2|59.6|62.16|59.56|62.23|59.63|62.11|59.51|0
1629950400000|2021-08-26 04:00:00|62.2|59.6|62.16|59.56|62.25|59.65|62.16|59.56|0
1629950700000|2021-08-26 04:05:00|62.2|59.6|62.15|59.55|62.2|59.6|62.15|59.55|0
1629951000000|2021-08-26 04:10:00|62.2|59.6|62.11|59.51|62.2|59.6|62.06|59.46|0
1629951300000|2021-08-26 04:15:00|62.06|59.46|62.06|59.46|62.1|59.5|62.06|59.46|0
1629951600000|2021-08-26 04:20:00|62.01|59.41|62.01|59.41|62.1|59.5|62.01|59.41|0
1629951900000|2021-08-26 04:25:00|62.04|59.44|62.01|59.41|62.06|59.46|62.01|59.41|0
1629952200000|2021-08-26 04:30:00|61.96|59.36|61.92|59.32|61.96|59.36|61.87|59.27|0
1629952500000|2021-08-26 04:35:00|61.9|59.3|61.92|59.32|61.96|59.36|61.87|59.27|0
1629952800000|2021-08-26 04:40:00|61.87|59.27|61.96|59.36|61.96|59.36|61.87|59.27|0
1629953100000|2021-08-26 04:45:00|62|59.4|62|59.4|62.05|59.45|61.96|59.36|0
1629953400000|2021-08-26 04:50:00|61.96|59.36|62|59.4|62.04|59.44|61.96|59.36|0
1629953700000|2021-08-26 04:55:00|62.04|59.44|62.04|59.44|62.13|59.53|62|59.4|0
1629954000000|2021-08-26 05:00:00|62.08|59.48|62.04|59.44|62.08|59.48|61.9|59.3|0
1629954300000|2021-08-26 05:05:00|62.08|59.48|61.95|59.35|62.08|59.48|61.9|59.3|0
1629954600000|2021-08-26 05:10:00|61.99|59.39|62.03|59.43|62.08|59.48|61.95|59.35|0
1629954900000|2021-08-26 05:15:00|61.99|59.39|61.9|59.3|62.03|59.43|61.9|59.3|0
1629955200000|2021-08-26 05:20:00|61.94|59.34|61.85|59.25|61.94|59.34|61.81|59.21|0
1629955500000|2021-08-26 05:25:00|61.81|59.21|61.85|59.25|61.94|59.34|61.8|59.2|0
1629955800000|2021-08-26 05:30:00|61.89|59.29|61.93|59.33|61.98|59.38|61.89|59.29|0
1629956100000|2021-08-26 05:35:00|61.98|59.38|61.93|59.33|61.98|59.38|61.87|59.27|0
1629956400000|2021-08-26 05:40:00|61.89|59.29|61.75|59.15|61.93|59.33|61.75|59.15|0
1629956700000|2021-08-26 05:45:00|61.71|59.11|61.75|59.15|61.79|59.19|61.71|59.11|0
1629957000000|2021-08-26 05:50:00|61.79|59.19|61.7|59.1|61.79|59.19|61.66|59.06|0
1629957300000|2021-08-26 05:55:00|61.66|59.06|61.7|59.1|61.75|59.15|61.66|59.06|0
1629957600000|2021-08-26 06:00:00|61.74|59.14|62.26|59.66|62.3|59.7|61.61|59.01|0
1629957900000|2021-08-26 06:05:00|62.3|59.7|62.53|59.93|62.53|59.93|62.26|59.66|0
1629958200000|2021-08-26 06:10:00|62.48|59.88|62.82|60.22|62.82|60.22|62.48|59.88|0
1629958500000|2021-08-26 06:15:00|62.79|60.19|62.52|59.92|62.84|60.24|62.52|59.92|0
1629958800000|2021-08-26 06:20:00|62.57|59.97|62.74|60.14|62.77|60.17|62.56|59.96|0
1629959100000|2021-08-26 06:25:00|62.79|60.19|62.74|60.14|62.79|60.19|62.61|60.01|0
1629959400000|2021-08-26 06:30:00|62.78|60.18|62.69|60.09|62.78|60.18|62.65|60.05|0
1629959700000|2021-08-26 06:35:00|62.67|60.07|62.83|60.23|62.83|60.23|62.65|60.05|0
1629960000000|2021-08-26 06:40:00|62.82|60.22|63|60.4|63.05|60.45|62.82|60.22|0
1629960300000|2021-08-26 06:45:00|62.96|60.36|63|60.4|63.05|60.45|62.87|60.27|0
1629960600000|2021-08-26 06:50:00|62.96|60.36|62.95|60.35|63.09|60.49|62.86|60.26|0
1629960900000|2021-08-26 06:55:00|62.91|60.31|62.91|60.31|63|60.4|62.82|60.22|0
1629961200000|2021-08-26 07:00:00|62.95|60.35|63.69|61.09|63.69|61.09|62.55|59.95|0
1629961500000|2021-08-26 07:05:00|63.49|61.29|63.99|61.79|64.13|61.93|63.27|61.07|0
1629961800000|2021-08-26 07:10:00|64.04|61.84|63.67|61.47|64.18|61.98|63.58|61.38|0
1629962100000|2021-08-26 07:15:00|63.72|61.52|63.6|61.4|63.9|61.7|63.58|61.38|0
1629962400000|2021-08-26 07:20:00|63.58|61.38|63.67|61.47|63.99|61.79|63.53|61.33|0
1629962700000|2021-08-26 07:25:00|63.62|61.42|63.03|60.83|63.71|61.51|62.94|60.74|0
1629963000000|2021-08-26 07:30:00|62.9|60.7|62.78|60.58|62.94|60.74|62.53|60.33|0
1629963300000|2021-08-26 07:35:00|62.76|60.56|62.64|60.44|62.76|60.56|62.27|60.07|0
1629963600000|2021-08-26 07:40:00|62.67|60.47|62.75|60.55|62.89|60.69|62.44|60.24|0
1629963900000|2021-08-26 07:45:00|62.71|60.51|62.66|60.46|62.84|60.64|62.62|60.42|0
1629964200000|2021-08-26 07:50:00|62.71|60.51|62.88|60.68|62.88|60.68|62.53|60.33|0
1629964500000|2021-08-26 07:55:00|62.93|60.73|62.52|60.32|62.93|60.73|62.43|60.23|0
1629964800000|2021-08-26 08:00:00|62.48|60.28|62.48|60.28|62.57|60.37|62.3|60.1|0
1629965100000|2021-08-26 08:05:00|62.39|60.19|62.61|60.41|62.74|60.54|62.39|60.19|0
1629965400000|2021-08-26 08:10:00|62.59|60.39|62.47|60.27|62.65|60.45|62.38|60.18|0
1629965700000|2021-08-26 08:15:00|62.45|60.25|62.45|60.25|62.47|60.27|62.2|60|0
1629966000000|2021-08-26 08:20:00|62.47|60.27|62.44|60.24|62.56|60.36|62.11|59.91|0
1629966300000|2021-08-26 08:25:00|62.47|60.27|62.55|60.35|62.6|60.4|62.38|60.18|0
1629966600000|2021-08-26 08:30:00|62.51|60.31|62.51|60.31|62.6|60.4|62.46|60.26|0
1629966900000|2021-08-26 08:35:00|62.55|60.35|62.5|60.3|62.55|60.35|62.19|59.99|0
1629967200000|2021-08-26 08:40:00|62.55|60.35|62.55|60.35|62.64|60.44|62.5|60.3|0
1629967500000|2021-08-26 08:45:00|62.5|60.3|62.57|60.37|62.63|60.43|62.5|60.3|0
1629967800000|2021-08-26 08:50:00|62.59|60.39|62.59|60.39|62.63|60.43|62.54|60.34|0
1629968100000|2021-08-26 08:55:00|62.56|60.36|62.81|60.61|62.81|60.61|62.54|60.34|0
1629968400000|2021-08-26 09:00:00|62.76|60.56|63.12|60.92|63.21|61.01|62.72|60.52|0
1629968700000|2021-08-26 09:05:00|63.17|60.97|63.07|60.87|63.39|61.19|63.03|60.83|0
1629969000000|2021-08-26 09:10:00|63.12|60.92|62.94|60.74|63.12|60.92|62.8|60.6|0
1629969300000|2021-08-26 09:15:00|63|60.8|62.8|60.6|63.03|60.83|62.75|60.55|0
1629969600000|2021-08-26 09:20:00|62.84|60.64|62.89|60.69|62.98|60.78|62.75|60.55|0
1629969900000|2021-08-26 09:25:00|62.84|60.64|62.93|60.73|62.97|60.77|62.61|60.41|0
1629970200000|2021-08-26 09:30:00|63.02|60.82|62.93|60.73|63.2|61|62.86|60.66|0
1629970500000|2021-08-26 09:35:00|62.9|60.7|62.88|60.68|63.1|60.9|62.84|60.64|0
1629970800000|2021-08-26 09:40:00|62.9|60.7|62.88|60.68|63.01|60.81|62.79|60.59|0
1629971100000|2021-08-26 09:45:00|62.92|60.72|62.78|60.58|62.92|60.72|62.74|60.54|0
1629971400000|2021-08-26 09:50:00|62.74|60.54|62.74|60.54|62.87|60.67|62.65|60.45|0
1629971700000|2021-08-26 09:55:00|62.69|60.49|62.55|60.35|62.69|60.49|62.55|60.35|0
1629972000000|2021-08-26 10:00:00|62.6|60.4|62.37|60.17|62.6|60.4|62.33|60.13|0
1629972300000|2021-08-26 10:05:00|62.42|60.22|62.64|60.44|62.69|60.49|62.33|60.13|0
1629972600000|2021-08-26 10:10:00|62.68|60.48|62.64|60.44|62.68|60.48|62.55|60.35|0
1629972900000|2021-08-26 10:15:00|62.59|60.39|62.55|60.35|62.59|60.39|62.46|60.26|0
1629973200000|2021-08-26 10:20:00|62.5|60.3|62.54|60.34|62.63|60.43|62.45|60.25|0
1629973500000|2021-08-26 10:25:00|62.5|60.3|62.5|60.3|62.59|60.39|62.45|60.25|0
1629973800000|2021-08-26 10:30:00|62.45|60.25|62.76|60.56|62.76|60.56|62.36|60.16|0
1629974100000|2021-08-26 10:35:00|62.72|60.52|62.45|60.25|62.76|60.56|62.4|60.2|0
1629974400000|2021-08-26 10:40:00|62.4|60.2|62.49|60.29|62.49|60.29|62.4|60.2|0
1629974700000|2021-08-26 10:45:00|62.44|60.24|62.35|60.15|62.49|60.29|62.31|60.11|0
1629975000000|2021-08-26 10:50:00|62.31|60.11|62.35|60.15|62.39|60.19|62.22|60.02|0
1629975300000|2021-08-26 10:55:00|62.37|60.17|62.48|60.28|62.57|60.37|62.35|60.15|0
1629975600000|2021-08-26 11:00:00|62.39|60.19|62.43|60.23|62.53|60.33|62.35|60.15|0
1629975900000|2021-08-26 11:05:00|62.48|60.28|63.48|61.28|63.48|61.28|62.48|60.28|0
1629976200000|2021-08-26 11:10:00|63.43|61.23|63.43|61.23|63.48|61.28|63.39|61.19|0
1629976500000|2021-08-26 11:15:00|63.47|61.27|63.29|61.09|63.47|61.27|63.25|61.05|0
1629976800000|2021-08-26 11:20:00|63.27|61.07|62.84|60.64|63.27|61.07|62.8|60.6|0
1629977100000|2021-08-26 11:25:00|62.89|60.69|63.02|60.82|63.02|60.82|62.8|60.6|0
1629977400000|2021-08-26 11:30:00|63.04|60.84|63.11|60.91|63.15|60.95|63.04|60.84|0
1629977700000|2021-08-26 11:35:00|63.06|60.86|62.97|60.77|63.11|60.91|62.88|60.68|0
1629978000000|2021-08-26 11:40:00|62.92|60.72|62.97|60.77|62.97|60.77|62.83|60.63|0
1629978300000|2021-08-26 11:45:00|63.01|60.81|62.87|60.67|63.01|60.81|62.83|60.63|0
1629978600000|2021-08-26 11:50:00|62.92|60.72|62.96|60.76|62.98|60.78|62.83|60.63|0
1629978900000|2021-08-26 11:55:00|63.01|60.81|63|60.8|63.05|60.85|62.91|60.71|0
1629979200000|2021-08-26 12:00:00|62.96|60.76|62.87|60.67|63|60.8|62.82|60.62|0
1629979500000|2021-08-26 12:05:00|62.91|60.71|62.86|60.66|62.96|60.76|62.86|60.66|0
1629979800000|2021-08-26 12:10:00|62.82|60.62|62.84|60.64|62.91|60.71|62.82|60.62|0
1629980100000|2021-08-26 12:15:00|62.82|60.62|62.81|60.61|62.91|60.71|62.81|60.61|0
1629980400000|2021-08-26 12:20:00|62.86|60.66|62.86|60.66|62.9|60.7|62.77|60.57|0
1629980700000|2021-08-26 12:25:00|62.81|60.61|62.81|60.61|62.86|60.66|62.72|60.52|0
1629981000000|2021-08-26 12:30:00|62.83|60.63|62.9|60.7|62.94|60.74|62.76|60.56|0
1629981300000|2021-08-26 12:35:00|62.94|60.74|63.84|61.64|64.11|61.91|62.94|60.74|0
1629981600000|2021-08-26 12:40:00|63.8|61.6|63.66|61.46|64.02|61.82|63.43|61.23|0
1629981900000|2021-08-26 12:45:00|63.75|61.55|63.43|61.23|63.79|61.59|63.38|61.18|0
1629982200000|2021-08-26 12:50:00|63.47|61.27|63.47|61.27|63.7|61.5|63.38|61.18|0
1629982500000|2021-08-26 12:55:00|63.52|61.32|63.56|61.36|63.74|61.54|63.47|61.27|0
1629982800000|2021-08-26 13:00:00|63.47|61.27|63.56|61.36|63.69|61.49|63.33|61.13|0
1629983100000|2021-08-26 13:05:00|63.51|61.31|63.42|61.22|63.65|61.45|63.42|61.22|0
1629983400000|2021-08-26 13:10:00|63.37|61.17|63.42|61.22|63.51|61.31|63.37|61.17|0
1629983700000|2021-08-26 13:15:00|63.37|61.17|63.37|61.17|63.46|61.26|63.24|61.04|0
1629984000000|2021-08-26 13:20:00|63.32|61.12|63.41|61.21|63.41|61.21|63.23|61.03|0
1629984300000|2021-08-26 13:25:00|63.37|61.17|63.32|61.12|63.59|61.39|63.23|61.03|0
1629984600000|2021-08-26 13:30:00|63.27|61.07|62.91|60.71|63.45|61.25|62.91|60.71|0
1629984900000|2021-08-26 13:35:00|62.96|60.76|63.72|61.52|63.77|61.57|62.87|60.67|0
1629985200000|2021-08-26 13:40:00|63.68|61.48|63.58|61.38|63.81|61.61|63.13|60.93|0
1629985500000|2021-08-26 13:45:00|63.49|61.29|63.26|61.06|63.58|61.38|63|60.8|0
1629985800000|2021-08-26 13:50:00|63.22|61.02|63.35|61.15|63.76|61.56|63.22|61.02|0
1629986100000|2021-08-26 13:55:00|63.4|61.2|64.03|61.83|64.03|61.83|63.35|61.15|0
1629986400000|2021-08-26 14:00:00|64.07|61.87|63.57|61.37|64.07|61.87|63.57|61.37|0
1629986700000|2021-08-26 14:05:00|63.62|61.42|62.96|60.76|63.8|61.6|62.53|60.33|0
1629987000000|2021-08-26 14:10:00|63.01|60.81|62.82|60.62|63.01|60.81|62.65|60.45|0
1629987300000|2021-08-26 14:15:00|62.78|60.58|63.05|60.85|63.27|61.07|62.73|60.53|0
1629987600000|2021-08-26 14:20:00|63|60.8|63.5|61.3|63.54|61.34|63|60.8|0
1629987900000|2021-08-26 14:25:00|63.54|61.34|66.32|64.12|66.83|64.63|63.3|61.1|0
1629988200000|2021-08-26 14:30:00|66.27|64.07|66.74|64.54|66.88|64.68|65.72|63.52|0
1629988500000|2021-08-26 14:35:00|66.64|64.44|66.78|64.58|67.02|64.82|65.9|63.7|0
1629988800000|2021-08-26 14:40:00|66.83|64.63|68.01|65.81|68.35|66.15|66.83|64.63|0
1629989100000|2021-08-26 14:45:00|68.06|65.86|68.06|65.86|68.25|66.05|67.45|65.25|0
1629989400000|2021-08-26 14:50:00|68.01|65.81|68.77|66.57|68.94|66.74|67.87|65.67|0
1629989700000|2021-08-26 14:55:00|68.72|66.52|68.24|66.04|68.77|66.57|67.96|65.76|0
1629990000000|2021-08-26 15:00:00|68.2|66|68.96|66.76|69.53|67.33|68.2|66|0
1629990300000|2021-08-26 15:05:00|69|66.8|67.95|65.75|69.29|67.09|67.86|65.66|0
1629990600000|2021-08-26 15:10:00|68|65.8|66.67|64.47|68|65.8|66.48|64.28|0
1629990900000|2021-08-26 15:15:00|66.72|64.52|65.23|63.03|67.23|65.03|65.14|62.94|0
1629991200000|2021-08-26 15:20:00|65.18|62.98|65.51|63.31|65.55|63.35|64.68|62.48|0
1629991500000|2021-08-26 15:25:00|65.41|63.21|65.46|63.26|65.64|63.44|65.09|62.89|0
1629991800000|2021-08-26 15:30:00|65.41|63.21|65.69|63.49|65.97|63.77|65.27|63.07|0
1629992100000|2021-08-26 15:35:00|65.64|63.44|65.17|62.97|66.01|63.81|65.17|62.97|0
1629992400000|2021-08-26 15:40:00|65.22|63.02|65.82|63.62|65.91|63.71|64.9|62.7|0
1629992700000|2021-08-26 15:45:00|65.87|63.67|65.91|63.71|66.1|63.9|65.59|63.39|0
1629993000000|2021-08-26 15:50:00|65.86|63.66|65.68|63.48|66|63.8|65.49|63.29|0
1629993300000|2021-08-26 15:55:00|65.63|63.43|65.4|63.2|65.82|63.62|65.21|63.01|0
1629993600000|2021-08-26 16:00:00|65.35|63.15|64.47|62.27|65.4|63.2|64.43|62.23|0
1629993900000|2021-08-26 16:05:00|64.43|62.23|64.61|62.41|64.75|62.55|64.43|62.23|0
1629994200000|2021-08-26 16:10:00|64.56|62.36|64.51|62.31|64.61|62.41|64.42|62.22|0
1629994500000|2021-08-26 16:15:00|64.42|62.22|64.51|62.31|64.51|62.31|64.33|62.13|0
1629994800000|2021-08-26 16:20:00|64.47|62.27|64.46|62.26|64.56|62.36|64.42|62.22|0
1629995100000|2021-08-26 16:25:00|64.51|62.31|64.6|62.4|64.6|62.4|64.37|62.17|0
1629995400000|2021-08-26 16:30:00|64.55|62.35|64.5|62.3|64.92|62.72|64.5|62.3|0
1629995700000|2021-08-26 16:35:00|64.46|62.26|64.64|62.44|64.78|62.58|64.37|62.17|0
1629996000000|2021-08-26 16:40:00|64.59|62.39|64.77|62.57|64.87|62.67|64.59|62.39|0
1629996300000|2021-08-26 16:45:00|64.73|62.53|64.82|62.62|64.87|62.67|64.73|62.53|0
1629996600000|2021-08-26 16:50:00|64.77|62.57|65.28|63.08|65.28|63.08|64.63|62.43|0
1629996900000|2021-08-26 16:55:00|65.23|63.03|64.95|62.75|65.32|63.12|64.81|62.61|0
1629997200000|2021-08-26 17:00:00|65|62.8|65.04|62.84|65.23|63.03|64.91|62.71|0
1629997500000|2021-08-26 17:05:00|64.99|62.79|65.08|62.88|65.13|62.93|64.9|62.7|0
1629997800000|2021-08-26 17:10:00|65.04|62.84|64.67|62.47|65.04|62.84|64.62|62.42|0
1629998100000|2021-08-26 17:15:00|64.62|62.42|65.08|62.88|65.13|62.93|64.62|62.42|0
1629998400000|2021-08-26 17:20:00|65.03|62.83|65.86|63.66|65.86|63.66|64.99|62.79|0
1629998700000|2021-08-26 17:25:00|65.91|63.71|65.58|63.38|65.96|63.76|65.45|63.25|0
1629999000000|2021-08-26 17:30:00|65.54|63.34|65.21|63.01|65.63|63.43|65.07|62.87|0
1629999300000|2021-08-26 17:35:00|65.26|63.06|65.12|62.92|65.3|63.1|64.98|62.78|0
1629999600000|2021-08-26 17:40:00|65.07|62.87|64.93|62.73|65.12|62.92|64.84|62.64|0
1629999900000|2021-08-26 17:45:00|64.88|62.68|65.39|63.19|65.39|63.19|64.88|62.68|0
1630000200000|2021-08-26 17:50:00|65.34|63.14|65.43|63.23|65.48|63.28|65.25|63.05|0
1630000500000|2021-08-26 17:55:00|65.39|63.19|65.34|63.14|65.39|63.19|65.06|62.86|0
1630000800000|2021-08-26 18:00:00|65.38|63.18|66.51|64.31|66.61|64.41|65.38|63.18|0
1630001100000|2021-08-26 18:05:00|66.37|64.17|67.17|64.97|67.21|65.01|66.37|64.17|0
1630001400000|2021-08-26 18:10:00|67.12|64.92|67.21|65.01|67.26|65.06|66.98|64.78|0
1630001700000|2021-08-26 18:15:00|67.26|65.06|67.16|64.96|67.26|65.06|66.79|64.59|0
1630002000000|2021-08-26 18:20:00|67.21|65.01|66.92|64.72|67.21|65.01|66.5|64.3|0
1630002300000|2021-08-26 18:25:00|66.97|64.77|66.78|64.58|67.02|64.82|66.59|64.39|0
1630002600000|2021-08-26 18:30:00|66.83|64.63|66.82|64.62|67.01|64.81|66.5|64.3|0
1630002900000|2021-08-26 18:35:00|66.78|64.58|66.59|64.39|66.96|64.76|66.54|64.34|0
1630003200000|2021-08-26 18:40:00|66.63|64.43|66.96|64.76|67.1|64.9|66.54|64.34|0
1630003500000|2021-08-26 18:45:00|67.01|64.81|67.29|65.09|67.34|65.14|66.68|64.48|0
1630003800000|2021-08-26 18:50:00|67.34|65.14|67|64.8|67.43|65.23|67|64.8|0
1630004100000|2021-08-26 18:55:00|67.05|64.85|67.43|65.23|67.52|65.32|67|64.8|0
1630004400000|2021-08-26 19:00:00|67.52|65.32|67.71|65.51|67.9|65.7|67.43|65.23|0
1630004700000|2021-08-26 19:05:00|67.66|65.46|69.07|66.87|69.46|67.26|66.86|64.66|0
1630005000000|2021-08-26 19:10:00|68.98|66.78|68.97|66.77|69.46|67.26|68.83|66.63|0
1630005300000|2021-08-26 19:15:00|68.93|66.73|68.06|65.86|69.26|67.06|68.02|65.82|0
1630005600000|2021-08-26 19:20:00|68.02|65.82|68.44|66.24|68.54|66.34|67.97|65.77|0
1630005900000|2021-08-26 19:25:00|68.49|66.29|68.63|66.43|68.97|66.77|68.44|66.24|0
1630006200000|2021-08-26 19:30:00|68.68|66.48|68.44|66.24|68.72|66.52|68.15|65.95|0
1630006500000|2021-08-26 19:35:00|68.34|66.14|68.77|66.57|68.91|66.71|67.96|65.76|0
1630006800000|2021-08-26 19:40:00|68.67|66.47|68.86|66.66|69.05|66.85|67.96|65.76|0
1630007100000|2021-08-26 19:45:00|68.81|66.61|68.67|66.47|69.29|67.09|68.38|66.18|0
1630007400000|2021-08-26 19:50:00|68.62|66.42|68.71|66.51|68.95|66.75|68.24|66.04|0
1630007700000|2021-08-26 19:55:00|68.81|66.61|69.24|67.04|69.24|67.04|68.52|66.32|0
1630008000000|2021-08-26 20:00:00|69.29|67.09|68.85|66.65|69.29|67.09|68.76|66.56|0
1630008300000|2021-08-26 20:05:00|68.8|66.6|69.04|66.84|69.19|66.99|68.8|66.6|0
1630008600000|2021-08-26 20:10:00|68.99|66.79|68.85|66.65|69.18|66.98|68.8|66.6|0
1630008900000|2021-08-26 20:15:00|69.09|66.49|69|66.4|69.09|66.49|68.95|66.35|0
1630009200000|2021-08-26 20:20:00|68.95|66.35|68.76|66.16|69|66.4|68.71|66.11|0
1630009500000|2021-08-26 20:25:00|68.71|66.11|68.75|66.15|68.76|66.16|68.71|66.11|0
1630009800000|2021-08-26 20:30:00|68.7|66.1|68.65|66.05|68.7|66.1|68.61|66.01|0
1630010100000|2021-08-26 20:35:00|68.61|66.01|68.6|66|68.65|66.05|68.56|65.96|0
1630010400000|2021-08-26 20:40:00|68.65|66.05|68.6|66|68.65|66.05|68.6|66|0
1630010700000|2021-08-26 20:45:00|68.55|65.95|68.6|66|68.6|66|68.55|65.95|0
1630011000000|2021-08-26 20:50:00|68.55|65.95|68.64|66.04|68.65|66.05|68.55|65.95|0
1630011300000|2021-08-26 20:55:00|68.6|66|68.64|66.04|68.67|66.07|68.6|66|0
1630011600000|2021-08-26 21:00:00|68.63|66.03|68.57|65.97|68.63|66.03|68.57|65.97|0
1630011900000|2021-08-26 21:05:00|68.56|65.96|68.6|66|68.63|66.03|68.56|65.96|0
1630012200000|2021-08-26 21:10:00|68.62|66.02|68.71|66.11|68.71|66.11|68.62|66.02|0
1630012500000|2021-08-26 21:15:00|68.67|66.07|68.64|66.04|68.67|66.07|68.6|66|0
1630012800000|2021-08-26 21:20:00|68.67|66.07|68.69|66.09|68.69|66.09|68.67|66.07|0
1630013100000|2021-08-26 21:25:00|68.72|66.12|68.69|66.09|68.72|66.12|68.69|66.09|0
1630013400000|2021-08-26 21:30:00|68.7|66.1|68.61|66.01|68.7|66.1|68.6|66|0
1630013700000|2021-08-26 21:35:00|68.63|66.03|68.63|66.03|68.65|66.05|68.63|66.03|0
1630014000000|2021-08-26 21:40:00|68.64|66.04|68.68|66.08|68.68|66.08|68.64|66.04|0
1630014300000|2021-08-26 21:45:00|68.69|66.09|68.7|66.1|68.7|66.1|68.68|66.08|0
1630014600000|2021-08-26 21:50:00|68.69|66.09|68.66|66.06|68.71|66.11|68.64|66.04|0
1630014900000|2021-08-26 21:55:00|68.65|66.05|68.64|66.04|68.67|66.07|68.63|66.03|0
1630015200000|2021-08-26 22:00:00|68.49|65.89|68.7|66.1|68.75|66.15|68.49|65.89|0
1630015500000|2021-08-26 22:05:00|68.73|66.13|68.51|65.91|68.73|66.13|68.46|65.86|0
1630015800000|2021-08-26 22:10:00|68.46|65.86|68.32|65.72|68.51|65.91|68.32|65.72|0
1630016100000|2021-08-26 22:15:00|68.37|65.77|68.36|65.76|68.41|65.81|68.27|65.67|0
1630016400000|2021-08-26 22:20:00|68.32|65.72|68.5|65.9|68.5|65.9|68.27|65.67|0
1630016700000|2021-08-26 22:25:00|68.55|65.95|68.55|65.95|68.74|66.14|68.55|65.95|0
1630017000000|2021-08-26 22:30:00|68.5|65.9|68.64|66.04|68.69|66.09|68.45|65.85|0
1630017300000|2021-08-26 22:35:00|68.69|66.09|68.59|65.99|68.69|66.09|68.59|65.99|0
1630017600000|2021-08-26 22:40:00|68.64|66.04|68.68|66.08|68.69|66.09|68.64|66.04|0
1630017900000|2021-08-26 22:45:00|68.73|66.13|68.73|66.13|68.73|66.13|68.73|66.13|0
1630018200000|2021-08-26 22:50:00|68.68|66.08|68.63|66.03|68.68|66.08|68.63|66.03|0
1630018500000|2021-08-26 22:55:00|68.68|66.08|68.68|66.08|68.68|66.08|68.66|66.06|0
1630018800000|2021-08-26 23:00:00|68.72|66.12|68.87|66.27|68.91|66.31|68.72|66.12|0
1630019100000|2021-08-26 23:05:00|68.91|66.31|69.01|66.41|69.01|66.41|68.86|66.26|0
1630019400000|2021-08-26 23:10:00|68.96|66.36|68.91|66.31|68.96|66.36|68.86|66.26|0
1630019700000|2021-08-26 23:15:00|68.96|66.36|68.86|66.26|68.96|66.36|68.86|66.26|0
1630020000000|2021-08-26 23:20:00|68.88|66.28|68.81|66.21|68.91|66.31|68.81|66.21|0
1630020300000|2021-08-26 23:25:00|68.78|66.18|68.81|66.21|68.81|66.21|68.76|66.16|0
1630020600000|2021-08-26 23:30:00|68.85|66.25|68.85|66.25|68.9|66.3|68.85|66.25|0
1630020900000|2021-08-26 23:35:00|68.88|66.28|68.99|66.39|68.99|66.39|68.8|66.2|0
1630021200000|2021-08-26 23:40:00|68.94|66.34|69.13|66.53|69.18|66.58|68.94|66.34|0
1630021500000|2021-08-26 23:45:00|69.18|66.58|69.32|66.72|69.32|66.72|69.11|66.51|0
1630021800000|2021-08-26 23:50:00|69.27|66.67|69.22|66.62|69.66|67.06|69.18|66.58|0
1630022100000|2021-08-26 23:55:00|69.2|66.6|69.32|66.72|69.32|66.72|69.18|66.58|0
1630022400000|2021-08-27 00:00:00|69.37|66.77|69.56|66.96|69.99|67.39|69.32|66.72|0
1630022700000|2021-08-27 00:05:00|69.51|66.91|69.82|67.22|69.84|67.24|69.41|66.81|0
1630023000000|2021-08-27 00:10:00|69.84|67.24|69.91|67.31|70.03|67.43|69.75|67.15|0
1630023300000|2021-08-27 00:15:00|69.89|67.29|69.98|67.38|69.98|67.38|69.74|67.14|0
1630023600000|2021-08-27 00:20:00|69.93|67.33|70.03|67.43|70.03|67.43|69.89|67.29|0
1630023900000|2021-08-27 00:25:00|69.98|67.38|69.98|67.38|70.03|67.43|69.88|67.28|0
1630024200000|2021-08-27 00:30:00|69.93|67.33|69.83|67.23|70.03|67.43|69.83|67.23|0
1630024500000|2021-08-27 00:35:00|69.88|67.28|69.78|67.18|69.88|67.28|69.73|67.13|0
1630024800000|2021-08-27 00:40:00|69.83|67.23|69.73|67.13|69.83|67.23|69.68|67.08|0
1630025100000|2021-08-27 00:45:00|69.75|67.15|69.73|67.13|69.82|67.22|69.73|67.13|0
1630025400000|2021-08-27 00:50:00|69.68|67.08|69.43|66.83|69.68|67.08|69.29|66.69|0
1630025700000|2021-08-27 00:55:00|69.39|66.79|69.19|66.59|69.48|66.88|69.14|66.54|0
1630026000000|2021-08-27 01:00:00|69.14|66.54|69.28|66.68|69.29|66.69|69.09|66.49|0
1630026300000|2021-08-27 01:05:00|69.33|66.73|69.28|66.68|69.33|66.73|69.19|66.59|0
1630026600000|2021-08-27 01:10:00|69.23|66.63|69.23|66.63|69.28|66.68|69.18|66.58|0
1630026900000|2021-08-27 01:15:00|69.18|66.58|68.75|66.15|69.23|66.63|68.65|66.05|0
1630027200000|2021-08-27 01:20:00|68.7|66.1|68.84|66.24|68.89|66.29|68.65|66.05|0
1630027500000|2021-08-27 01:25:00|68.79|66.19|68.46|65.86|68.79|66.19|68.27|65.67|0
1630027800000|2021-08-27 01:30:00|68.48|65.88|68.43|65.83|68.53|65.93|68.36|65.76|0
1630028100000|2021-08-27 01:35:00|68.41|65.81|68.41|65.81|68.5|65.9|68.36|65.76|0
1630028400000|2021-08-27 01:40:00|68.36|65.76|68.59|65.99|68.59|65.99|68.36|65.76|0
1630028700000|2021-08-27 01:45:00|68.55|65.95|68.31|65.71|68.55|65.95|68.31|65.71|0
1630029000000|2021-08-27 01:50:00|68.35|65.75|68.49|65.89|68.5|65.9|68.31|65.71|0
1630029300000|2021-08-27 01:55:00|68.45|65.85|68.49|65.89|68.49|65.89|68.4|65.8|0
1630029600000|2021-08-27 02:00:00|68.44|65.84|67.78|65.18|68.44|65.84|67.78|65.18|0
1630029900000|2021-08-27 02:05:00|67.82|65.22|67.45|64.85|67.82|65.22|67.35|64.75|0
1630030200000|2021-08-27 02:10:00|67.49|64.89|67.44|64.84|67.54|64.94|67.4|64.8|0
1630030500000|2021-08-27 02:15:00|67.49|64.89|67.49|64.89|67.58|64.98|67.44|64.84|0
1630030800000|2021-08-27 02:20:00|67.44|64.84|67.44|64.84|67.49|64.89|67.39|64.79|0
1630031100000|2021-08-27 02:25:00|67.42|64.82|67.15|64.55|67.44|64.84|67.13|64.53|0
1630031400000|2021-08-27 02:30:00|67.2|64.6|67.06|64.46|67.2|64.6|67.01|64.41|0
1630031700000|2021-08-27 02:35:00|67.01|64.41|67.2|64.6|67.24|64.64|67.01|64.41|0
1630032000000|2021-08-27 02:40:00|67.17|64.57|67.19|64.59|67.29|64.69|67.15|64.55|0
1630032300000|2021-08-27 02:45:00|67.17|64.57|67.33|64.73|67.33|64.73|67.15|64.55|0
1630032600000|2021-08-27 02:50:00|67.38|64.78|67.33|64.73|67.38|64.78|67.19|64.59|0
1630032900000|2021-08-27 02:55:00|67.31|64.71|67.51|64.91|67.51|64.91|67.31|64.71|0
1630033200000|2021-08-27 03:00:00|67.56|64.96|67.51|64.91|67.61|65.01|67.42|64.82|0
1630033500000|2021-08-27 03:05:00|67.46|64.86|67.46|64.86|67.56|64.96|67.42|64.82|0
1630033800000|2021-08-27 03:10:00|67.51|64.91|67.51|64.91|67.51|64.91|67.32|64.72|0
1630034100000|2021-08-27 03:15:00|67.46|64.86|67.46|64.86|67.6|65|67.44|64.84|0
1630034400000|2021-08-27 03:20:00|67.5|64.9|67.5|64.9|67.6|65|67.41|64.81|0
1630034700000|2021-08-27 03:25:00|67.53|64.93|67.5|64.9|67.55|64.95|67.41|64.81|0
1630035000000|2021-08-27 03:30:00|67.48|64.88|67.5|64.9|67.59|64.99|67.45|64.85|0
1630035300000|2021-08-27 03:35:00|67.54|64.94|67.45|64.85|67.54|64.94|67.4|64.8|0
1630035600000|2021-08-27 03:40:00|67.4|64.8|67.44|64.84|67.45|64.85|67.4|64.8|0
1630035900000|2021-08-27 03:45:00|67.4|64.8|67.35|64.75|67.44|64.84|67.35|64.75|0
1630036200000|2021-08-27 03:50:00|67.3|64.7|67.35|64.75|67.35|64.75|67.3|64.7|0
1630036500000|2021-08-27 03:55:00|67.37|64.77|67.48|64.88|67.49|64.89|67.35|64.75|0
1630036800000|2021-08-27 04:00:00|67.44|64.84|67.39|64.79|67.48|64.88|67.39|64.79|0
1630037100000|2021-08-27 04:05:00|67.43|64.83|67.43|64.83|67.43|64.83|67.39|64.79|0
1630037400000|2021-08-27 04:10:00|67.41|64.81|67.43|64.83|67.43|64.83|67.38|64.78|0
1630037700000|2021-08-27 04:15:00|67.45|64.85|67.38|64.78|67.45|64.85|67.38|64.78|0
1630038000000|2021-08-27 04:20:00|67.33|64.73|67.19|64.59|67.33|64.73|67.15|64.55|0
1630038300000|2021-08-27 04:25:00|67.24|64.64|67.28|64.68|67.28|64.68|67.19|64.59|0
1630038600000|2021-08-27 04:30:00|67.23|64.63|67.37|64.77|67.42|64.82|67.23|64.63|0
1630038900000|2021-08-27 04:35:00|67.42|64.82|67.42|64.82|67.47|64.87|67.42|64.82|0
1630039200000|2021-08-27 04:40:00|67.46|64.86|67.41|64.81|67.46|64.86|67.41|64.81|0
1630039500000|2021-08-27 04:45:00|67.37|64.77|67.27|64.67|67.37|64.77|67.27|64.67|0
1630039800000|2021-08-27 04:50:00|67.32|64.72|67.41|64.81|67.41|64.81|67.32|64.72|0
1630040100000|2021-08-27 04:55:00|67.36|64.76|67.27|64.67|67.39|64.79|67.27|64.67|0
1630040400000|2021-08-27 05:00:00|67.22|64.62|67.26|64.66|67.31|64.71|67.22|64.62|0
1630040700000|2021-08-27 05:05:00|67.31|64.71|67.68|65.08|67.73|65.13|67.26|64.66|0
1630041000000|2021-08-27 05:10:00|67.64|65.04|67.59|64.99|67.64|65.04|67.54|64.94|0
1630041300000|2021-08-27 05:15:00|67.54|64.94|67.54|64.94|67.63|65.03|67.54|64.94|0
1630041600000|2021-08-27 05:20:00|67.52|64.92|67.44|64.84|67.54|64.94|67.4|64.8|0
1630041900000|2021-08-27 05:25:00|67.49|64.89|67.35|64.75|67.49|64.89|67.35|64.75|0
1630042200000|2021-08-27 05:30:00|67.39|64.79|67.2|64.6|67.39|64.79|67.06|64.46|0
1630042500000|2021-08-27 05:35:00|67.25|64.65|67.48|64.88|67.51|64.91|67.2|64.6|0
1630042800000|2021-08-27 05:40:00|67.43|64.83|67.15|64.55|67.43|64.83|67.15|64.55|0
1630043100000|2021-08-27 05:45:00|67.1|64.5|67.29|64.69|67.29|64.69|67.1|64.5|0
1630043400000|2021-08-27 05:50:00|67.24|64.64|67.29|64.69|67.38|64.78|67.19|64.59|0
1630043700000|2021-08-27 05:55:00|67.36|64.76|67.24|64.64|67.38|64.78|67.17|64.57|0
1630044000000|2021-08-27 06:00:00|67.21|64.61|66.95|64.35|67.42|64.82|66.86|64.26|0
1630044300000|2021-08-27 06:05:00|66.91|64.31|66.86|64.26|67.09|64.49|66.77|64.17|0
1630044600000|2021-08-27 06:10:00|66.9|64.3|66.76|64.16|66.9|64.3|66.71|64.11|0
1630044900000|2021-08-27 06:15:00|66.71|64.11|66.71|64.11|66.85|64.25|66.67|64.07|0
1630045200000|2021-08-27 06:20:00|66.76|64.16|66.52|63.92|66.85|64.25|66.48|63.88|0
1630045500000|2021-08-27 06:25:00|66.57|63.97|66.47|63.87|66.69|64.09|66.43|63.83|0
1630045800000|2021-08-27 06:30:00|66.5|63.9|66.43|63.83|66.52|63.92|66.33|63.73|0
1630046100000|2021-08-27 06:35:00|66.4|63.8|66.47|63.87|66.47|63.87|66.29|63.69|0
1630046400000|2021-08-27 06:40:00|66.42|63.82|66.33|63.73|66.47|63.87|66.33|63.73|0
1630046700000|2021-08-27 06:45:00|66.35|63.75|66.42|63.82|66.46|63.86|66.33|63.73|0
1630047000000|2021-08-27 06:50:00|66.37|63.77|66.42|63.82|66.42|63.82|66.28|63.68|0
1630047300000|2021-08-27 06:55:00|66.46|63.86|66.69|64.09|66.69|64.09|66.42|63.82|0
1630047600000|2021-08-27 07:00:00|66.79|64.19|66.24|63.64|66.88|64.28|66.17|63.57|0
1630047900000|2021-08-27 07:05:00|66.15|63.95|66.01|63.81|66.15|63.95|65.87|63.67|0
1630048200000|2021-08-27 07:10:00|65.96|63.76|65.91|63.71|66.06|63.86|65.73|63.53|0
1630048500000|2021-08-27 07:15:00|65.96|63.76|65.87|63.67|66.05|63.85|65.75|63.55|0
1630048800000|2021-08-27 07:20:00|65.77|63.57|65.72|63.52|65.77|63.57|65.63|63.43|0
1630049100000|2021-08-27 07:25:00|65.68|63.48|65.26|63.06|65.68|63.48|65.22|63.02|0
1630049400000|2021-08-27 07:30:00|65.21|63.01|65.07|62.87|65.3|63.1|64.89|62.69|0
1630049700000|2021-08-27 07:35:00|65.05|62.85|64.1|61.9|65.89|63.69|63.26|61.06|0
1630050000000|2021-08-27 07:40:00|64.14|61.94|64.16|61.96|64.23|62.03|64.05|61.85|0
1630050300000|2021-08-27 07:45:00|64.18|61.98|64.23|62.03|64.32|62.12|64.14|61.94|0
1630050600000|2021-08-27 07:50:00|64.27|62.07|64.18|61.98|64.27|62.07|64.09|61.89|0
1630050900000|2021-08-27 07:55:00|64.2|62|64.22|62.02|64.27|62.07|64.13|61.93|0
1630051200000|2021-08-27 08:00:00|64.18|61.98|64.27|62.07|64.36|62.16|64.13|61.93|0
1630051500000|2021-08-27 08:05:00|64.31|62.11|64.72|62.52|64.77|62.57|64.31|62.11|0
1630051800000|2021-08-27 08:10:00|64.77|62.57|64.58|62.38|64.77|62.57|64.54|62.34|0
1630052100000|2021-08-27 08:15:00|64.56|62.36|64.49|62.29|64.63|62.43|64.49|62.29|0
1630052400000|2021-08-27 08:20:00|64.53|62.33|64.62|62.42|64.67|62.47|64.49|62.29|0
1630052700000|2021-08-27 08:25:00|64.58|62.38|64.62|62.42|64.76|62.56|64.58|62.38|0
1630053000000|2021-08-27 08:30:00|64.67|62.47|64.8|62.6|64.85|62.65|64.62|62.42|0
1630053300000|2021-08-27 08:35:00|64.76|62.56|64.71|62.51|64.85|62.65|64.66|62.46|0
1630053600000|2021-08-27 08:40:00|64.66|62.46|64.48|62.28|64.71|62.51|64.43|62.23|0
1630053900000|2021-08-27 08:45:00|64.43|62.23|64.47|62.27|64.52|62.32|64.38|62.18|0
1630054200000|2021-08-27 08:50:00|64.5|62.3|64.52|62.32|64.61|62.41|64.47|62.27|0
1630054500000|2021-08-27 08:55:00|64.47|62.27|64.51|62.31|64.56|62.36|64.42|62.22|0
1630054800000|2021-08-27 09:00:00|64.47|62.27|64.74|62.54|64.79|62.59|64.47|62.27|0
1630055100000|2021-08-27 09:05:00|64.7|62.5|64.6|62.4|64.7|62.5|64.47|62.27|0
1630055400000|2021-08-27 09:10:00|64.56|62.36|64.74|62.54|64.74|62.54|64.56|62.36|0
1630055700000|2021-08-27 09:15:00|64.71|62.51|64.5|62.3|64.74|62.54|64.46|62.26|0
1630056000000|2021-08-27 09:20:00|64.55|62.35|64.23|62.03|64.55|62.35|64.18|61.98|0
1630056300000|2021-08-27 09:25:00|64.18|61.98|64.32|62.12|64.41|62.21|64.14|61.94|0
1630056600000|2021-08-27 09:30:00|64.36|62.16|64.36|62.16|64.36|62.16|64.31|62.11|0
1630056900000|2021-08-27 09:35:00|64.31|62.11|64.17|61.97|64.36|62.16|64.17|61.97|0
1630057200000|2021-08-27 09:40:00|64.22|62.02|64.08|61.88|64.22|62.02|64.08|61.88|0
1630057500000|2021-08-27 09:45:00|64.13|61.93|64.26|62.06|64.31|62.11|64.13|61.93|0
1630057800000|2021-08-27 09:50:00|64.21|62.01|64.3|62.1|64.35|62.15|64.17|61.97|0
1630058100000|2021-08-27 09:55:00|64.26|62.06|64.26|62.06|64.3|62.1|64.12|61.92|0
1630058400000|2021-08-27 10:00:00|64.21|62.01|64.21|62.01|64.39|62.19|64.12|61.92|0
1630058700000|2021-08-27 10:05:00|64.25|62.05|64.25|62.05|64.25|62.05|64.16|61.96|0
1630059000000|2021-08-27 10:10:00|64.3|62.1|64.34|62.14|64.39|62.19|64.2|62|0
1630059300000|2021-08-27 10:15:00|64.39|62.19|64.43|62.23|64.48|62.28|64.34|62.14|0
1630059600000|2021-08-27 10:20:00|64.47|62.27|64.43|62.23|64.47|62.27|64.34|62.14|0
1630059900000|2021-08-27 10:25:00|64.47|62.27|64.52|62.32|64.52|62.32|64.38|62.18|0
1630060200000|2021-08-27 10:30:00|64.56|62.36|64.65|62.45|64.65|62.45|64.47|62.27|0
1630060500000|2021-08-27 10:35:00|64.61|62.41|64.56|62.36|64.65|62.45|64.51|62.31|0
1630060800000|2021-08-27 10:40:00|64.51|62.31|64.42|62.22|64.51|62.31|64.37|62.17|0
1630061100000|2021-08-27 10:45:00|64.37|62.17|64.32|62.12|64.46|62.26|64.32|62.12|0
1630061400000|2021-08-27 10:50:00|64.37|62.17|64.37|62.17|64.37|62.17|64.18|61.98|0
1630061700000|2021-08-27 10:55:00|64.41|62.21|64.55|62.35|64.55|62.35|64.37|62.17|0
1630062000000|2021-08-27 11:00:00|64.5|62.3|64.41|62.21|64.55|62.35|64.41|62.21|0
1630062300000|2021-08-27 11:05:00|64.45|62.25|64.54|62.34|64.59|62.39|64.45|62.25|0
1630062600000|2021-08-27 11:10:00|64.5|62.3|64.4|62.2|64.54|62.34|64.31|62.11|0
1630062900000|2021-08-27 11:15:00|64.38|62.18|64.68|62.48|64.68|62.48|64.38|62.18|0
1630063200000|2021-08-27 11:20:00|64.72|62.52|64.77|62.57|64.9|62.7|64.72|62.52|0
1630063500000|2021-08-27 11:25:00|64.76|62.56|64.63|62.43|64.76|62.56|64.63|62.43|0
1630063800000|2021-08-27 11:30:00|64.62|62.42|64.62|62.42|64.67|62.47|64.58|62.38|0
1630064100000|2021-08-27 11:35:00|64.67|62.47|64.8|62.6|64.8|62.6|64.62|62.42|0
1630064400000|2021-08-27 11:40:00|64.76|62.56|64.85|62.65|64.89|62.69|64.71|62.51|0
1630064700000|2021-08-27 11:45:00|64.8|62.6|65.26|63.06|65.54|63.34|64.8|62.6|0
1630065000000|2021-08-27 11:50:00|65.22|63.02|65.03|62.83|65.31|63.11|65.03|62.83|0
1630065300000|2021-08-27 11:55:00|65.07|62.87|65.07|62.87|65.12|62.92|64.93|62.73|0
1630065600000|2021-08-27 12:00:00|65.12|62.92|64.98|62.78|65.26|63.06|64.93|62.73|0
1630065900000|2021-08-27 12:05:00|65.02|62.82|64.93|62.73|65.02|62.82|64.84|62.64|0
1630066200000|2021-08-27 12:10:00|64.97|62.77|65.02|62.82|65.02|62.82|64.88|62.68|0
1630066500000|2021-08-27 12:15:00|64.97|62.77|64.78|62.58|64.97|62.77|64.78|62.58|0
1630066800000|2021-08-27 12:20:00|64.74|62.54|64.78|62.58|64.83|62.63|64.65|62.45|0
1630067100000|2021-08-27 12:25:00|64.83|62.63|64.96|62.76|64.96|62.76|64.83|62.63|0
1630067400000|2021-08-27 12:30:00|64.92|62.72|64.73|62.53|64.92|62.72|64.73|62.53|0
1630067700000|2021-08-27 12:35:00|64.69|62.49|64.54|62.34|64.78|62.58|64.54|62.34|0
1630068000000|2021-08-27 12:40:00|64.5|62.3|64.5|62.3|64.54|62.34|64.27|62.07|0
1630068300000|2021-08-27 12:45:00|64.59|62.39|64.68|62.48|64.82|62.62|64.54|62.34|0
1630068600000|2021-08-27 12:50:00|64.63|62.43|64.63|62.43|64.77|62.57|64.58|62.38|0
1630068900000|2021-08-27 12:55:00|64.58|62.38|64.54|62.34|64.58|62.38|64.35|62.15|0
1630069200000|2021-08-27 13:00:00|64.49|62.29|64.67|62.47|64.67|62.47|64.4|62.2|0
1630069500000|2021-08-27 13:05:00|64.72|62.52|64.71|62.51|64.81|62.61|64.58|62.38|0
1630069800000|2021-08-27 13:10:00|64.67|62.47|65.04|62.84|65.08|62.88|64.67|62.47|0
1630070100000|2021-08-27 13:15:00|65.08|62.88|65.17|62.97|65.26|63.06|64.9|62.7|0
1630070400000|2021-08-27 13:20:00|65.22|63.02|64.98|62.78|65.22|63.02|64.94|62.74|0
1630070700000|2021-08-27 13:25:00|65.03|62.83|65.31|63.11|65.35|63.15|64.8|62.6|0
1630071000000|2021-08-27 13:30:00|65.35|63.15|64.52|62.32|65.4|63.2|64.11|61.91|0
1630071300000|2021-08-27 13:35:00|64.61|62.41|64.88|62.68|64.88|62.68|64.2|62|0
1630071600000|2021-08-27 13:40:00|64.84|62.64|64.65|62.45|64.88|62.68|64.42|62.22|0
1630071900000|2021-08-27 13:45:00|64.56|62.36|64.33|62.13|64.56|62.36|63.73|61.53|0
1630072200000|2021-08-27 13:50:00|64.28|62.08|64.05|61.85|64.33|62.13|63.64|61.44|0
1630072500000|2021-08-27 13:55:00|64|61.8|64.09|61.89|64.6|62.4|63.87|61.67|0
1630072800000|2021-08-27 14:00:00|64.05|61.85|62.15|59.95|65.15|62.95|62.11|59.91|0
1630073100000|2021-08-27 14:05:00|62.06|59.86|60.67|58.47|62.06|59.86|60.62|58.42|0
1630073400000|2021-08-27 14:10:00|60.62|58.42|59.96|57.76|60.67|58.47|59.66|57.46|0
1630073700000|2021-08-27 14:15:00|59.88|57.68|59.02|56.82|60.39|58.19|58.89|56.69|0
1630074000000|2021-08-27 14:20:00|58.97|56.77|59.1|56.9|59.15|56.95|58.59|56.39|0
1630074300000|2021-08-27 14:25:00|59.06|56.86|59.49|57.29|59.92|57.72|59.01|56.81|0
1630074600000|2021-08-27 14:30:00|59.36|57.16|58.76|56.56|59.62|57.42|58.63|56.43|0
1630074900000|2021-08-27 14:35:00|58.81|56.61|59|56.8|59.64|57.44|58.76|56.56|0
1630075200000|2021-08-27 14:40:00|59.09|56.89|59.26|57.06|59.44|57.24|59|56.8|0
1630075500000|2021-08-27 14:45:00|59.22|57.02|58.52|56.32|59.22|57.02|58.44|56.24|0
1630075800000|2021-08-27 14:50:00|58.46|56.26|58.09|55.89|58.48|56.28|58.09|55.89|0
1630076100000|2021-08-27 14:55:00|58.05|55.85|58.13|55.93|58.18|55.98|57.75|55.55|0
1630076400000|2021-08-27 15:00:00|58.05|55.85|58.13|55.93|58.17|55.97|57.79|55.59|0
1630076700000|2021-08-27 15:05:00|58.17|55.97|58.09|55.89|58.22|56.02|57.92|55.72|0
1630077000000|2021-08-27 15:10:00|58.13|55.93|58.08|55.88|58.26|56.06|58.04|55.84|0
1630077300000|2021-08-27 15:15:00|58.13|55.93|58.93|56.73|58.97|56.77|58|55.8|0
1630077600000|2021-08-27 15:20:00|58.89|56.69|58.93|56.73|59.01|56.81|58.76|56.56|0
1630077900000|2021-08-27 15:25:00|58.88|56.68|59.4|57.2|59.4|57.2|58.75|56.55|0
1630078200000|2021-08-27 15:30:00|59.36|57.16|58.84|56.64|59.36|57.16|58.84|56.64|0
1630078500000|2021-08-27 15:35:00|58.88|56.68|58.7|56.5|59.05|56.85|58.7|56.5|0
1630078800000|2021-08-27 15:40:00|58.75|56.55|58.49|56.29|58.79|56.59|58.49|56.29|0
1630079100000|2021-08-27 15:45:00|58.53|56.33|58.53|56.33|58.61|56.41|58.27|56.07|0
1630079400000|2021-08-27 15:50:00|58.49|56.29|58.65|56.45|58.74|56.54|58.49|56.29|0
1630079700000|2021-08-27 15:55:00|58.7|56.5|58.31|56.11|58.7|56.5|58.14|55.94|0
1630080000000|2021-08-27 16:00:00|58.22|56.02|58.52|56.32|58.52|56.32|58.18|55.98|0
1630080300000|2021-08-27 16:05:00|58.48|56.28|58.43|56.23|58.52|56.32|58.31|56.11|0
1630080600000|2021-08-27 16:10:00|58.48|56.28|58.43|56.23|58.52|56.32|58.39|56.19|0
1630080900000|2021-08-27 16:15:00|58.39|56.19|58.56|56.36|58.64|56.44|58.35|56.15|0
1630081200000|2021-08-27 16:20:00|58.51|56.31|58.26|56.06|58.6|56.4|58.26|56.06|0
1630081500000|2021-08-27 16:25:00|58.21|56.01|58.17|55.97|58.34|56.14|58.08|55.88|0
1630081800000|2021-08-27 16:30:00|58.13|55.93|57.95|55.75|58.21|56.01|57.91|55.71|0
1630082100000|2021-08-27 16:35:00|58|55.8|57.99|55.79|58.12|55.92|57.91|55.71|0
1630082400000|2021-08-27 16:40:00|58.04|55.84|58.2|56|58.2|56|57.99|55.79|0
1630082700000|2021-08-27 16:45:00|58.25|56.05|58.12|55.92|58.25|56.05|58.07|55.87|0
1630083000000|2021-08-27 16:50:00|58.07|55.87|57.99|55.79|58.16|55.96|57.99|55.79|0
1630083300000|2021-08-27 16:55:00|57.94|55.74|57.77|55.57|57.99|55.79|57.77|55.57|0
1630083600000|2021-08-27 17:00:00|57.81|55.61|57.73|55.53|57.86|55.66|57.64|55.44|0
1630083900000|2021-08-27 17:05:00|57.64|55.44|57.6|55.4|57.73|55.53|57.56|55.36|0
1630084200000|2021-08-27 17:10:00|57.64|55.44|57.6|55.4|57.68|55.48|57.51|55.31|0
1630084500000|2021-08-27 17:15:00|57.64|55.44|57.64|55.44|57.72|55.52|57.6|55.4|0
1630084800000|2021-08-27 17:20:00|57.59|55.39|57.38|55.18|57.59|55.39|57.34|55.14|0
1630085100000|2021-08-27 17:25:00|57.42|55.22|57.5|55.3|57.5|55.3|57.38|55.18|0
1630085400000|2021-08-27 17:30:00|57.55|55.35|57.38|55.18|57.55|55.35|57.33|55.13|0
1630085700000|2021-08-27 17:35:00|57.33|55.13|57.37|55.17|57.42|55.22|57.29|55.09|0
1630086000000|2021-08-27 17:40:00|57.42|55.22|57.58|55.38|57.58|55.38|57.41|55.21|0
1630086300000|2021-08-27 17:45:00|57.62|55.42|57.58|55.38|57.62|55.42|57.5|55.3|0
1630086600000|2021-08-27 17:50:00|57.62|55.42|57.58|55.38|57.66|55.46|57.54|55.34|0
1630086900000|2021-08-27 17:55:00|57.53|55.33|57.49|55.29|57.58|55.38|57.45|55.25|0
1630087200000|2021-08-27 18:00:00|57.45|55.25|57.91|55.71|57.91|55.71|57.45|55.25|0
1630087500000|2021-08-27 18:05:00|57.87|55.67|57.95|55.75|58.04|55.84|57.83|55.63|0
1630087800000|2021-08-27 18:10:00|57.99|55.79|57.82|55.62|57.99|55.79|57.78|55.58|0
1630088100000|2021-08-27 18:15:00|57.86|55.66|58.74|56.54|58.86|56.66|57.86|55.66|0
1630088400000|2021-08-27 18:20:00|58.69|56.49|58.1|55.9|58.74|56.54|57.98|55.78|0
1630088700000|2021-08-27 18:25:00|58.06|55.86|57.97|55.77|58.15|55.95|57.93|55.73|0
1630089000000|2021-08-27 18:30:00|57.93|55.73|57.84|55.64|57.97|55.77|57.84|55.64|0
1630089300000|2021-08-27 18:35:00|57.8|55.6|57.93|55.73|57.93|55.73|57.72|55.52|0
1630089600000|2021-08-27 18:40:00|57.88|55.68|57.88|55.68|58.01|55.81|57.84|55.64|0
1630089900000|2021-08-27 18:45:00|57.92|55.72|57.96|55.76|58.09|55.89|57.84|55.64|0
1630090200000|2021-08-27 18:50:00|57.92|55.72|57.96|55.76|58|55.8|57.88|55.68|0
1630090500000|2021-08-27 18:55:00|58|55.8|57.96|55.76|58|55.8|57.83|55.63|0
1630090800000|2021-08-27 19:00:00|57.92|55.72|57.74|55.54|57.96|55.76|57.74|55.54|0
1630091100000|2021-08-27 19:05:00|57.79|55.59|57.78|55.58|57.83|55.63|57.66|55.46|0
1630091400000|2021-08-27 19:10:00|57.74|55.54|57.66|55.46|57.78|55.58|57.61|55.41|0
1630091700000|2021-08-27 19:15:00|57.61|55.41|57.44|55.24|57.61|55.41|57.4|55.2|0
1630092000000|2021-08-27 19:20:00|57.48|55.28|57.44|55.24|57.53|55.33|57.36|55.16|0
1630092300000|2021-08-27 19:25:00|57.4|55.2|57.69|55.49|57.69|55.49|57.36|55.16|0
1630092600000|2021-08-27 19:30:00|57.65|55.45|57.73|55.53|57.9|55.7|57.65|55.45|0
1630092900000|2021-08-27 19:35:00|57.77|55.57|57.86|55.66|57.86|55.66|57.69|55.49|0
1630093200000|2021-08-27 19:40:00|57.81|55.61|57.52|55.32|57.94|55.74|57.47|55.27|0
1630093500000|2021-08-27 19:45:00|57.47|55.27|57.64|55.44|57.68|55.48|57.18|54.98|0
1630093800000|2021-08-27 19:50:00|57.39|55.19|57.85|55.65|57.94|55.74|57.39|55.19|0
1630094100000|2021-08-27 19:55:00|57.81|55.61|57.89|55.69|58.23|56.03|57.76|55.56|0
1630094400000|2021-08-27 20:00:00|58.02|55.82|57.76|55.56|58.1|55.9|57.72|55.52|0
1630094700000|2021-08-27 20:05:00|57.8|55.6|58.22|56.02|58.27|56.07|57.76|55.56|0
1630095000000|2021-08-27 20:10:00|58.14|55.94|58.09|55.89|58.22|56.02|58.09|55.89|0
1630307100000|2021-08-30 07:05:00|56.85|54.65|56.85|54.65|56.9|54.7|56.67|54.47|0
1630307400000|2021-08-30 07:10:00|56.87|54.67|56.98|54.78|57.02|54.82|56.85|54.65|0
1630307700000|2021-08-30 07:15:00|56.93|54.73|56.89|54.69|57.06|54.86|56.85|54.65|0
1630308000000|2021-08-30 07:20:00|56.91|54.71|56.72|54.52|56.97|54.77|56.66|54.46|0
1630308300000|2021-08-30 07:25:00|56.68|54.48|56.97|54.77|57.01|54.81|56.64|54.44|0
1630308600000|2021-08-30 07:30:00|56.93|54.73|56.88|54.68|56.97|54.77|56.84|54.64|0
1630308900000|2021-08-30 07:35:00|56.84|54.64|56.92|54.72|57.01|54.81|56.84|54.64|0
1630309200000|2021-08-30 07:40:00|56.88|54.68|56.79|54.59|57.01|54.81|56.79|54.59|0
1630309500000|2021-08-30 07:45:00|56.82|54.62|56.79|54.59|56.84|54.64|56.69|54.49|0
1630309800000|2021-08-30 07:50:00|56.75|54.55|56.75|54.55|56.83|54.63|56.75|54.55|0
1630310100000|2021-08-30 07:55:00|56.79|54.59|56.66|54.46|56.83|54.63|56.66|54.46|0
1630310400000|2021-08-30 08:00:00|56.7|54.5|56.78|54.58|56.79|54.59|56.66|54.46|0
1630310700000|2021-08-30 08:05:00|56.83|54.63|56.66|54.46|56.83|54.63|56.66|54.46|0
1630311000000|2021-08-30 08:10:00|56.7|54.5|56.7|54.5|56.74|54.54|56.66|54.46|0
1630311300000|2021-08-30 08:15:00|56.68|54.48|56.49|54.29|56.7|54.5|56.44|54.24|0
1630311600000|2021-08-30 08:20:00|56.51|54.31|56.52|54.32|56.53|54.33|56.44|54.24|0
1630311900000|2021-08-30 08:25:00|56.57|54.37|56.48|54.28|56.57|54.37|56.48|54.28|0
1630312200000|2021-08-30 08:30:00|56.52|54.32|56.56|54.36|56.65|54.45|56.52|54.32|0
1630312500000|2021-08-30 08:35:00|56.52|54.32|56.6|54.4|56.62|54.42|56.52|54.32|0
1630312800000|2021-08-30 08:40:00|56.64|54.44|56.64|54.44|56.72|54.52|56.6|54.4|0
1630313100000|2021-08-30 08:45:00|56.68|54.48|56.68|54.48|56.72|54.52|56.64|54.44|0
1630313400000|2021-08-30 08:50:00|56.72|54.52|56.68|54.48|56.72|54.52|56.64|54.44|0
1630313700000|2021-08-30 08:55:00|56.64|54.44|56.55|54.35|56.68|54.48|56.55|54.35|0
1630314000000|2021-08-30 09:00:00|56.59|54.39|56.65|54.45|56.67|54.47|56.59|54.39|0
1630314300000|2021-08-30 09:05:00|56.67|54.47|56.55|54.35|56.71|54.51|56.5|54.3|0
1630314600000|2021-08-30 09:10:00|56.59|54.39|56.46|54.26|56.59|54.39|56.46|54.26|0
1630314900000|2021-08-30 09:15:00|56.44|54.24|56.5|54.3|56.54|54.34|56.42|54.22|0
1630315200000|2021-08-30 09:20:00|56.52|54.32|56.5|54.3|56.62|54.42|56.46|54.26|0
1630315500000|2021-08-30 09:25:00|56.54|54.34|56.58|54.38|56.62|54.42|56.54|54.34|0
1630315800000|2021-08-30 09:30:00|56.66|54.46|56.62|54.42|56.7|54.5|56.62|54.42|0
1630316100000|2021-08-30 09:35:00|56.66|54.46|56.7|54.5|56.74|54.54|56.66|54.46|0
1630316400000|2021-08-30 09:40:00|56.68|54.48|56.65|54.45|56.7|54.5|56.61|54.41|0
1630316700000|2021-08-30 09:45:00|56.61|54.41|56.69|54.49|56.7|54.5|56.61|54.41|0
1630317000000|2021-08-30 09:50:00|56.74|54.54|56.65|54.45|56.74|54.54|56.65|54.45|0
1630317300000|2021-08-30 09:55:00|56.61|54.41|56.52|54.32|56.65|54.45|56.52|54.32|0
1630317600000|2021-08-30 10:00:00|56.48|54.28|56.52|54.32|56.52|54.32|56.48|54.28|0
1630317900000|2021-08-30 10:05:00|56.54|54.34|56.52|54.32|56.56|54.36|56.48|54.28|0
1630318200000|2021-08-30 10:10:00|56.48|54.28|56.51|54.31|56.52|54.32|56.43|54.23|0
1630318500000|2021-08-30 10:15:00|56.49|54.29|56.47|54.27|56.6|54.4|56.47|54.27|0
1630318800000|2021-08-30 10:20:00|56.43|54.23|56.39|54.19|56.47|54.27|56.3|54.1|0
1630319100000|2021-08-30 10:25:00|56.37|54.17|56.3|54.1|56.43|54.23|56.3|54.1|0
1630319400000|2021-08-30 10:30:00|56.34|54.14|56.3|54.1|56.34|54.14|56.26|54.06|0
1630319700000|2021-08-30 10:35:00|56.26|54.06|56.29|54.09|56.34|54.14|56.25|54.05|0
1630320000000|2021-08-30 10:40:00|56.32|54.12|56.13|53.93|56.32|54.12|56.13|53.93|0
1630320300000|2021-08-30 10:45:00|56.17|53.97|56.33|54.13|56.37|54.17|56.17|53.97|0
1630320600000|2021-08-30 10:50:00|56.37|54.17|56.45|54.25|56.45|54.25|56.37|54.17|0
1630320900000|2021-08-30 10:55:00|56.5|54.3|56.41|54.21|56.54|54.34|56.41|54.21|0
1630321200000|2021-08-30 11:00:00|56.45|54.25|56.49|54.29|56.53|54.33|56.45|54.25|0
1630321500000|2021-08-30 11:05:00|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1630321800000|2021-08-30 11:10:00|56.45|54.25|56.45|54.25|56.49|54.29|56.4|54.2|0
1630322100000|2021-08-30 11:15:00|56.4|54.2|56.36|54.16|56.4|54.2|56.32|54.12|0
1630322400000|2021-08-30 11:20:00|56.38|54.18|56.63|54.43|56.63|54.43|56.36|54.16|0
1630322700000|2021-08-30 11:25:00|56.67|54.47|56.67|54.47|56.71|54.51|56.67|54.47|0
1630323000000|2021-08-30 11:30:00|56.63|54.43|56.63|54.43|56.71|54.51|56.63|54.43|0
1630323300000|2021-08-30 11:35:00|56.67|54.47|56.66|54.46|56.71|54.51|56.62|54.42|0
1630323600000|2021-08-30 11:40:00|56.71|54.51|56.66|54.46|56.71|54.51|56.66|54.46|0
1630323900000|2021-08-30 11:45:00|56.62|54.42|56.62|54.42|56.66|54.46|56.62|54.42|0
1630324200000|2021-08-30 11:50:00|56.58|54.38|56.62|54.42|56.62|54.42|56.57|54.37|0
1630324500000|2021-08-30 11:55:00|56.61|54.41|56.53|54.33|56.61|54.41|56.53|54.33|0
1630324800000|2021-08-30 12:00:00|56.49|54.29|56.15|53.95|56.49|54.29|56.11|53.91|0
1630325100000|2021-08-30 12:05:00|56.2|54|56.23|54.03|56.32|54.12|56.15|53.95|0
1630325400000|2021-08-30 12:10:00|56.28|54.08|56.44|54.24|56.48|54.28|56.23|54.03|0
1630325700000|2021-08-30 12:15:00|56.48|54.28|56.52|54.32|56.56|54.36|56.44|54.24|0
1630326000000|2021-08-30 12:20:00|56.56|54.36|56.52|54.32|56.6|54.4|56.52|54.32|0
1630326300000|2021-08-30 12:25:00|56.48|54.28|56.6|54.4|56.64|54.44|56.48|54.28|0
1630326600000|2021-08-30 12:30:00|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1630326900000|2021-08-30 12:35:00|56.64|54.44|56.51|54.31|56.68|54.48|56.51|54.31|0
1630327200000|2021-08-30 12:40:00|56.55|54.35|56.47|54.27|56.55|54.35|56.47|54.27|0
1630327500000|2021-08-30 12:45:00|56.51|54.31|56.22|54.02|56.51|54.31|56.22|54.02|0
1630327800000|2021-08-30 12:50:00|56.26|54.06|56.25|54.05|56.3|54.1|56.22|54.02|0
1630328100000|2021-08-30 12:55:00|56.21|54.01|56.21|54.01|56.34|54.14|56.13|53.93|0
1630328400000|2021-08-30 13:00:00|56.25|54.05|56.13|53.93|56.25|54.05|56.13|53.93|0
1630328700000|2021-08-30 13:05:00|56.08|53.88|56.08|53.88|56.13|53.93|56|53.8|0
1630329000000|2021-08-30 13:10:00|56.12|53.92|56.04|53.84|56.12|53.92|56.04|53.84|0
1630329300000|2021-08-30 13:15:00|56.08|53.88|56.08|53.88|56.08|53.88|56.04|53.84|0
1630329600000|2021-08-30 13:20:00|56.12|53.92|56.07|53.87|56.24|54.04|56.07|53.87|0
1630329900000|2021-08-30 13:25:00|55.99|53.79|55.91|53.71|56.07|53.87|55.78|53.58|0
1630330200000|2021-08-30 13:30:00|55.78|53.58|56.11|53.91|56.19|53.99|55.37|53.17|0
1630330500000|2021-08-30 13:35:00|56.07|53.87|55.61|53.41|56.28|54.08|55.49|53.29|0
1630330800000|2021-08-30 13:40:00|55.57|53.37|56.11|53.91|56.32|54.12|55.57|53.37|0
1630331100000|2021-08-30 13:45:00|56.07|53.87|55.86|53.66|56.27|54.07|55.61|53.41|0
1630331400000|2021-08-30 13:50:00|55.77|53.57|55.36|53.16|55.9|53.7|55.24|53.04|0
1630331700000|2021-08-30 13:55:00|55.32|53.12|55.72|53.52|55.84|53.64|55.24|53.04|0
1630332000000|2021-08-30 14:00:00|55.67|53.47|55.75|53.55|55.92|53.72|55.43|53.23|0
1630332300000|2021-08-30 14:05:00|55.67|53.47|55.55|53.35|55.71|53.51|55.47|53.27|0
1630332600000|2021-08-30 14:10:00|55.59|53.39|55.71|53.51|55.87|53.67|55.51|53.31|0
1630332900000|2021-08-30 14:15:00|55.67|53.47|55.26|53.06|55.67|53.47|55.22|53.02|0
1630333200000|2021-08-30 14:20:00|55.3|53.1|56.05|53.85|56.05|53.85|54.61|52.41|0
1630333500000|2021-08-30 14:25:00|56.09|53.89|54.76|52.56|56.09|53.89|54.72|52.52|0
1630333800000|2021-08-30 14:30:00|54.72|52.52|54.59|52.39|54.88|52.68|54.55|52.35|0
1630334100000|2021-08-30 14:35:00|54.55|52.35|54.31|52.11|54.63|52.43|54.27|52.07|0
1630334400000|2021-08-30 14:40:00|54.27|52.07|54.11|51.91|54.35|52.15|54.11|51.91|0
1630334700000|2021-08-30 14:45:00|54.15|51.95|53.98|51.78|54.31|52.11|53.86|51.66|0
1630335000000|2021-08-30 14:50:00|54.02|51.82|53.82|51.62|54.06|51.86|53.66|51.46|0
1630335300000|2021-08-30 14:55:00|53.78|51.58|54.21|52.01|54.62|52.42|53.7|51.5|0
1630335600000|2021-08-30 15:00:00|54.25|52.05|54.33|52.13|54.45|52.25|54.25|52.05|0
1630335900000|2021-08-30 15:05:00|54.37|52.17|54.09|51.89|54.37|52.17|54.01|51.81|0
1630336200000|2021-08-30 15:10:00|54.05|51.85|53.85|51.65|54.17|51.97|53.81|51.61|0
1630336500000|2021-08-30 15:15:00|53.89|51.69|54.4|52.2|54.4|52.2|53.77|51.57|0
1630336800000|2021-08-30 15:20:00|54.44|52.24|54.48|52.28|54.48|52.28|54.16|51.96|0
1630337100000|2021-08-30 15:25:00|54.52|52.32|54.44|52.24|54.52|52.32|54.32|52.12|0
1630337400000|2021-08-30 15:30:00|54.48|52.28|54.04|51.84|54.48|52.28|54|51.8|0
1630337700000|2021-08-30 15:35:00|54|51.8|54.28|52.08|54.32|52.12|54|51.8|0
1630338000000|2021-08-30 15:40:00|54.32|52.12|54.15|51.95|54.4|52.2|54.15|51.95|0
1630338300000|2021-08-30 15:45:00|54.19|51.99|54.19|51.99|54.31|52.11|54.07|51.87|0
1630338600000|2021-08-30 15:50:00|54.15|51.95|54.07|51.87|54.15|51.95|54.03|51.83|0
1630338900000|2021-08-30 15:55:00|54.03|51.83|54.03|51.83|54.03|51.83|53.87|51.67|0
1630339200000|2021-08-30 16:00:00|53.99|51.79|54.1|51.9|54.22|52.02|53.95|51.75|0
1630339500000|2021-08-30 16:05:00|54.14|51.94|54.3|52.1|54.3|52.1|54.06|51.86|0
1630339800000|2021-08-30 16:10:00|54.26|52.06|54.22|52.02|54.3|52.1|54.1|51.9|0
1630340100000|2021-08-30 16:15:00|54.26|52.06|54.62|52.42|54.62|52.42|54.18|51.98|0
1630340400000|2021-08-30 16:20:00|54.58|52.38|54.7|52.5|54.78|52.58|54.54|52.34|0
1630340700000|2021-08-30 16:25:00|54.74|52.54|54.69|52.49|54.86|52.66|54.61|52.41|0
1630341000000|2021-08-30 16:30:00|54.65|52.45|54.65|52.45|54.81|52.61|54.65|52.45|0
1630341300000|2021-08-30 16:35:00|54.61|52.41|54.41|52.21|54.65|52.45|54.37|52.17|0
1630341600000|2021-08-30 16:40:00|54.37|52.17|54.37|52.17|54.49|52.29|54.37|52.17|0
1630341900000|2021-08-30 16:45:00|54.41|52.21|54.44|52.24|54.48|52.28|54.4|52.2|0
1630342200000|2021-08-30 16:50:00|54.48|52.28|54.36|52.16|54.52|52.32|54.32|52.12|0
1630342500000|2021-08-30 16:55:00|54.4|52.2|54.28|52.08|54.44|52.24|54.28|52.08|0
1630342800000|2021-08-30 17:00:00|54.24|52.04|54.44|52.24|54.44|52.24|54.24|52.04|0
1630343100000|2021-08-30 17:05:00|54.4|52.2|54.27|52.07|54.44|52.24|54.23|52.03|0
1630343400000|2021-08-30 17:10:00|54.23|52.03|54.19|51.99|54.23|52.03|54.15|51.95|0
1630343700000|2021-08-30 17:15:00|54.23|52.03|54.35|52.15|54.35|52.15|54.23|52.03|0
1630344000000|2021-08-30 17:20:00|54.31|52.11|54.31|52.11|54.39|52.19|54.31|52.11|0
1630344300000|2021-08-30 17:25:00|54.27|52.07|54.3|52.1|54.35|52.15|54.23|52.03|0
1630344600000|2021-08-30 17:30:00|54.26|52.06|54.3|52.1|54.42|52.22|54.22|52.02|0
1630344900000|2021-08-30 17:35:00|54.34|52.14|54.26|52.06|54.34|52.14|54.26|52.06|0
1630345200000|2021-08-30 17:40:00|54.22|52.02|54.1|51.9|54.26|52.06|54.1|51.9|0
1630345500000|2021-08-30 17:45:00|54.06|51.86|53.98|51.78|54.06|51.86|53.98|51.78|0
1630345800000|2021-08-30 17:50:00|53.94|51.74|53.93|51.73|54.02|51.82|53.9|51.7|0
1630346100000|2021-08-30 17:55:00|53.97|51.77|53.89|51.69|54.05|51.85|53.89|51.69|0
1630346400000|2021-08-30 18:00:00|53.93|51.73|53.93|51.73|54.13|51.93|53.93|51.73|0
1630346700000|2021-08-30 18:05:00|53.89|51.69|54.05|51.85|54.05|51.85|53.85|51.65|0
1630347000000|2021-08-30 18:10:00|54.09|51.89|54.04|51.84|54.13|51.93|53.93|51.73|0
1630347300000|2021-08-30 18:15:00|54.08|51.88|54.08|51.88|54.08|51.88|53.69|51.49|0
1630347600000|2021-08-30 18:20:00|54.12|51.92|54.12|51.92|54.2|52|54.08|51.88|0
1630347900000|2021-08-30 18:25:00|54.16|51.96|54|51.8|54.16|51.96|54|51.8|0
1630348200000|2021-08-30 18:30:00|53.96|51.76|54.12|51.92|54.16|51.96|53.96|51.76|0
1630348500000|2021-08-30 18:35:00|54.08|51.88|54.27|52.07|54.27|52.07|54.08|51.88|0
1630348800000|2021-08-30 18:40:00|54.23|52.03|54.39|52.19|54.39|52.19|54.15|51.95|0
1630349100000|2021-08-30 18:45:00|54.35|52.15|54.15|51.95|54.39|52.19|54.15|51.95|0
1630349400000|2021-08-30 18:50:00|54.19|51.99|54.03|51.83|54.19|51.99|54.03|51.83|0
1630349700000|2021-08-30 18:55:00|54.07|51.87|53.98|51.78|54.07|51.87|53.95|51.75|0
1630350000000|2021-08-30 19:00:00|54.02|51.82|53.9|51.7|54.06|51.86|53.86|51.66|0
1630350300000|2021-08-30 19:05:00|53.94|51.74|53.86|51.66|53.98|51.78|53.82|51.62|0
1630350600000|2021-08-30 19:10:00|53.82|51.62|53.98|51.78|54.02|51.82|53.82|51.62|0
1630350900000|2021-08-30 19:15:00|54|51.8|54.09|51.89|54.13|51.93|53.9|51.7|0
1630351200000|2021-08-30 19:20:00|54.05|51.85|54.17|51.97|54.25|52.05|53.97|51.77|0
1630351500000|2021-08-30 19:25:00|54.21|52.01|54.23|52.03|54.25|52.05|54.09|51.89|0
1630351800000|2021-08-30 19:30:00|54.25|52.05|54.35|52.15|54.41|52.21|54.21|52.01|0
1630352100000|2021-08-30 19:35:00|54.33|52.13|54.4|52.2|54.57|52.37|54.32|52.12|0
1630352400000|2021-08-30 19:40:00|54.44|52.24|54.64|52.44|54.68|52.48|54.36|52.16|0
1630352700000|2021-08-30 19:45:00|54.68|52.48|54.44|52.24|54.72|52.52|54.44|52.24|0
1630353000000|2021-08-30 19:50:00|54.48|52.28|54.72|52.52|54.84|52.64|54.48|52.28|0
1630353300000|2021-08-30 19:55:00|54.76|52.56|55.2|53|55.2|53|54.72|52.52|0
1630353600000|2021-08-30 20:00:00|55.08|52.88|54.61|52.41|55.28|53.08|54.57|52.37|0
1630353900000|2021-08-30 20:05:00|54.65|52.45|54.61|52.41|54.69|52.49|54.57|52.37|0
1630354200000|2021-08-30 20:10:00|54.57|52.37|54.33|52.13|54.61|52.41|54.29|52.09|0
1630354500000|2021-08-30 20:15:00|54.57|51.97|54.52|51.92|54.57|51.97|54.45|51.85|0
1630354800000|2021-08-30 20:20:00|54.48|51.88|54.44|51.84|54.52|51.92|54.4|51.8|0
1630355100000|2021-08-30 20:25:00|54.4|51.8|54.32|51.72|54.44|51.84|54.32|51.72|0
1630355400000|2021-08-30 20:30:00|54.36|51.76|54.2|51.6|54.36|51.76|54.2|51.6|0
1630355700000|2021-08-30 20:35:00|54.16|51.56|54.04|51.44|54.16|51.56|54.04|51.44|0
1630356000000|2021-08-30 20:40:00|54.08|51.48|53.99|51.39|54.12|51.52|53.99|51.39|0
1630356300000|2021-08-30 20:45:00|54.03|51.43|54.03|51.43|54.03|51.43|53.99|51.39|0
1630356600000|2021-08-30 20:50:00|53.99|51.39|53.99|51.39|54.03|51.43|53.99|51.39|0
1630356900000|2021-08-30 20:55:00|54.03|51.43|54.05|51.45|54.05|51.45|54.01|51.41|0
1630357200000|2021-08-30 21:00:00|54.03|51.43|54.07|51.47|54.07|51.47|54.03|51.43|0
1630357800000|2021-08-30 21:10:00|54.09|51.49|54.07|51.47|54.09|51.49|54.07|51.47|0
1630358100000|2021-08-30 21:15:00|53.99|51.39|54.03|51.43|54.03|51.43|53.99|51.39|0
1630358400000|2021-08-30 21:20:00|54.02|51.42|54.06|51.46|54.09|51.49|54.02|51.42|0
1630358700000|2021-08-30 21:25:00|54.09|51.49|54.08|51.48|54.09|51.49|54.08|51.48|0
1630359300000|2021-08-30 21:35:00|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1630359600000|2021-08-30 21:40:00|54.05|51.45|54.03|51.43|54.07|51.47|54.03|51.43|0
1630359900000|2021-08-30 21:45:00|54.04|51.44|54.08|51.48|54.11|51.51|54.03|51.43|0
1630360200000|2021-08-30 21:50:00|54.07|51.47|54.06|51.46|54.07|51.47|54.04|51.44|0
1630360500000|2021-08-30 21:55:00|54.07|51.47|54.01|51.41|54.12|51.52|54.01|51.41|0
1630360800000|2021-08-30 22:00:00|54.1|51.5|54.16|51.56|54.2|51.6|54.04|51.44|0
1630361100000|2021-08-30 22:05:00|54.2|51.6|54.19|51.59|54.2|51.6|54.15|51.55|0
1630361400000|2021-08-30 22:10:00|54.11|51.51|53.95|51.35|54.11|51.51|53.87|51.27|0
1630361700000|2021-08-30 22:15:00|53.91|51.31|53.83|51.23|53.95|51.35|53.79|51.19|0
1630362000000|2021-08-30 22:20:00|53.87|51.27|53.91|51.31|53.95|51.35|53.79|51.19|0
1630362300000|2021-08-30 22:25:00|53.87|51.27|53.87|51.27|53.91|51.31|53.87|51.27|0
1630362600000|2021-08-30 22:30:00|53.91|51.31|53.94|51.34|53.94|51.34|53.9|51.3|0
1630362900000|2021-08-30 22:35:00|53.98|51.38|53.98|51.38|54.06|51.46|53.98|51.38|0
1630363200000|2021-08-30 22:40:00|53.94|51.34|53.98|51.38|53.98|51.38|53.94|51.34|0
1630363800000|2021-08-30 22:50:00|54.02|51.42|54.01|51.41|54.02|51.42|54.01|51.41|0
1630364100000|2021-08-30 22:55:00|53.97|51.37|53.97|51.37|53.97|51.37|53.93|51.33|0
1630364400000|2021-08-30 23:00:00|53.93|51.33|53.93|51.33|53.97|51.37|53.93|51.33|0
1630364700000|2021-08-30 23:05:00|53.97|51.37|54.01|51.41|54.05|51.45|53.93|51.33|0
1630365000000|2021-08-30 23:10:00|54.05|51.45|54.04|51.44|54.12|51.52|54.01|51.41|0
1630365600000|2021-08-30 23:20:00|54.08|51.48|54.2|51.6|54.2|51.6|54.04|51.44|0
1630365900000|2021-08-30 23:25:00|54.16|51.56|54.2|51.6|54.24|51.64|54.16|51.56|0
1630366200000|2021-08-30 23:30:00|54.24|51.64|54.19|51.59|54.24|51.64|54.19|51.59|0
1630366500000|2021-08-30 23:35:00|54.15|51.55|54.19|51.59|54.19|51.59|54.11|51.51|0
1630366800000|2021-08-30 23:40:00|54.23|51.63|54.35|51.75|54.35|51.75|54.23|51.63|0
1630367100000|2021-08-30 23:45:00|54.39|51.79|54.39|51.79|54.51|51.91|54.39|51.79|0
1630367400000|2021-08-30 23:50:00|54.43|51.83|54.47|51.87|54.51|51.91|54.39|51.79|0
1630367700000|2021-08-30 23:55:00|54.43|51.83|54.38|51.78|54.46|51.86|54.34|51.74|0
1630368000000|2021-08-31 00:00:00|54.42|51.82|54.54|51.94|54.58|51.98|54.34|51.74|0
1630368300000|2021-08-31 00:05:00|54.5|51.9|54.22|51.62|54.62|52.02|54.18|51.58|0
1630368600000|2021-08-31 00:10:00|54.26|51.66|54.44|51.84|54.5|51.9|54.22|51.62|0
1630368900000|2021-08-31 00:15:00|54.42|51.82|54.45|51.85|54.62|52.02|54.41|51.81|0
1630369200000|2021-08-31 00:20:00|54.41|51.81|54.57|51.97|54.57|51.97|54.41|51.81|0
1630369500000|2021-08-31 00:25:00|54.53|51.93|54.49|51.89|54.57|51.97|54.45|51.85|0
1630369800000|2021-08-31 00:30:00|54.51|51.91|54.45|51.85|54.57|51.97|54.45|51.85|0
1630370100000|2021-08-31 00:35:00|54.49|51.89|54.48|51.88|54.57|51.97|54.44|51.84|0
1630370400000|2021-08-31 00:40:00|54.44|51.84|54.56|51.96|54.6|52|54.44|51.84|0
1630370700000|2021-08-31 00:45:00|54.58|51.98|54.48|51.88|54.6|52|54.44|51.84|0
1630371000000|2021-08-31 00:50:00|54.46|51.86|54.48|51.88|54.48|51.88|54.44|51.84|0
1630371300000|2021-08-31 00:55:00|54.46|51.86|54.52|51.92|54.52|51.92|54.44|51.84|0
1630371600000|2021-08-31 01:00:00|54.56|51.96|54.47|51.87|54.63|52.03|54.47|51.87|0
1630371900000|2021-08-31 01:05:00|54.51|51.91|54.43|51.83|54.51|51.91|54.35|51.75|0
1630372200000|2021-08-31 01:10:00|54.47|51.87|54.31|51.71|54.53|51.93|54.31|51.71|0
1630372500000|2021-08-31 01:15:00|54.35|51.75|54.35|51.75|54.43|51.83|54.27|51.67|0
1630372800000|2021-08-31 01:20:00|54.39|51.79|54.34|51.74|54.39|51.79|54.3|51.7|0
1630373100000|2021-08-31 01:25:00|54.32|51.72|54.42|51.82|54.42|51.82|54.3|51.7|0
1630373400000|2021-08-31 01:30:00|54.38|51.78|54.42|51.82|54.46|51.86|54.34|51.74|0
1630373700000|2021-08-31 01:35:00|54.4|51.8|54.38|51.78|54.46|51.86|54.3|51.7|0
1630374000000|2021-08-31 01:40:00|54.42|51.82|54.41|51.81|54.42|51.82|54.29|51.69|0
1630374300000|2021-08-31 01:45:00|54.45|51.85|54.45|51.85|54.53|51.93|54.41|51.81|0
1630374600000|2021-08-31 01:50:00|54.49|51.89|54.53|51.93|54.53|51.93|54.47|51.87|0
1630374900000|2021-08-31 01:55:00|54.49|51.89|54.57|51.97|54.61|52.01|54.49|51.89|0
1630375200000|2021-08-31 02:00:00|54.61|52.01|54.69|52.09|54.69|52.09|54.57|51.97|0
1630375500000|2021-08-31 02:05:00|54.65|52.05|54.48|51.88|54.65|52.05|54.44|51.84|0
1630375800000|2021-08-31 02:10:00|54.44|51.84|54.52|51.92|54.56|51.96|54.44|51.84|0
1630376100000|2021-08-31 02:15:00|54.56|51.96|54.6|52|54.64|52.04|54.56|51.96|0
1630376400000|2021-08-31 02:20:00|54.58|51.98|54.52|51.92|54.6|52|54.48|51.88|0
1630376700000|2021-08-31 02:25:00|54.48|51.88|54.43|51.83|54.52|51.92|54.39|51.79|0
1630377000000|2021-08-31 02:30:00|54.45|51.85|54.47|51.87|54.55|51.95|54.43|51.83|0
1630377300000|2021-08-31 02:35:00|54.51|51.91|54.47|51.87|54.55|51.95|54.47|51.87|0
1630377600000|2021-08-31 02:40:00|54.45|51.85|54.43|51.83|54.45|51.85|54.39|51.79|0
1630377900000|2021-08-31 02:45:00|54.47|51.87|54.46|51.86|54.51|51.91|54.39|51.79|0
1630378200000|2021-08-31 02:50:00|54.49|51.89|54.5|51.9|54.5|51.9|54.46|51.86|0
1630378500000|2021-08-31 02:55:00|54.48|51.88|54.46|51.86|54.5|51.9|54.46|51.86|0
1630378800000|2021-08-31 03:00:00|54.44|51.84|54.4|51.8|54.46|51.86|54.38|51.78|0
1630379100000|2021-08-31 03:05:00|54.38|51.78|54.18|51.58|54.42|51.82|54.18|51.58|0
1630379400000|2021-08-31 03:10:00|54.16|51.56|54.09|51.49|54.21|51.61|54.04|51.44|0
1630379700000|2021-08-31 03:15:00|54.05|51.45|53.99|51.39|54.05|51.45|53.93|51.33|0
1630380000000|2021-08-31 03:20:00|54.01|51.41|54.01|51.41|54.03|51.43|53.93|51.33|0
1630380300000|2021-08-31 03:25:00|53.99|51.39|54.01|51.41|54.01|51.41|53.97|51.37|0
1630380600000|2021-08-31 03:30:00|54.05|51.45|53.84|51.24|54.05|51.45|53.84|51.24|0
1630380900000|2021-08-31 03:35:00|53.88|51.28|53.84|51.24|53.88|51.28|53.8|51.2|0
1630381200000|2021-08-31 03:40:00|53.88|51.28|53.88|51.28|53.92|51.32|53.84|51.24|0
1630381500000|2021-08-31 03:45:00|53.86|51.26|53.84|51.24|53.88|51.28|53.84|51.24|0
1630381800000|2021-08-31 03:50:00|53.8|51.2|53.64|51.04|53.84|51.24|53.64|51.04|0
1630382100000|2021-08-31 03:55:00|53.6|51|53.75|51.15|53.76|51.16|53.6|51|0
1630382400000|2021-08-31 04:00:00|53.71|51.11|53.77|51.17|53.83|51.23|53.71|51.11|0
1630382700000|2021-08-31 04:05:00|53.79|51.19|53.75|51.15|53.79|51.19|53.71|51.11|0
1630383000000|2021-08-31 04:10:00|53.73|51.13|53.67|51.07|53.75|51.15|53.63|51.03|0
1630383300000|2021-08-31 04:15:00|53.69|51.09|53.59|50.99|53.71|51.11|53.59|50.99|0
1630383600000|2021-08-31 04:20:00|53.63|51.03|53.62|51.02|53.66|51.06|53.59|50.99|0
1630383900000|2021-08-31 04:25:00|53.66|51.06|53.62|51.02|53.66|51.06|53.62|51.02|0
1630384200000|2021-08-31 04:30:00|53.58|50.98|53.62|51.02|53.62|51.02|53.58|50.98|0
1630384500000|2021-08-31 04:35:00|53.6|51|53.62|51.02|53.66|51.06|53.58|50.98|0
1630384800000|2021-08-31 04:40:00|53.6|51|53.5|50.9|53.62|51.02|53.42|50.82|0
1630385100000|2021-08-31 04:45:00|53.46|50.86|53.79|51.19|53.87|51.27|53.42|50.82|0
1630385400000|2021-08-31 04:50:00|53.75|51.15|53.59|50.99|53.75|51.15|53.59|50.99|0
1630385700000|2021-08-31 04:55:00|53.55|50.95|53.16|50.56|53.55|50.95|53.08|50.48|0
1630386000000|2021-08-31 05:00:00|53.12|50.52|53.08|50.48|53.12|50.52|52.73|50.13|0
1630386300000|2021-08-31 05:05:00|53.04|50.44|53.19|50.59|53.27|50.67|53|50.4|0
1630386600000|2021-08-31 05:10:00|53.15|50.55|53.15|50.55|53.23|50.63|53.14|50.54|0
1630386900000|2021-08-31 05:15:00|53.11|50.51|52.8|50.2|53.11|50.51|52.8|50.2|0
1630387200000|2021-08-31 05:20:00|52.84|50.24|52.99|50.39|52.99|50.39|52.72|50.12|0
1630387500000|2021-08-31 05:25:00|52.97|50.37|52.91|50.31|52.99|50.39|52.87|50.27|0
1630387800000|2021-08-31 05:30:00|52.93|50.33|52.91|50.31|53.03|50.43|52.91|50.31|0
1630388100000|2021-08-31 05:35:00|52.87|50.27|52.79|50.19|52.91|50.31|52.75|50.15|0
1630388400000|2021-08-31 05:40:00|52.83|50.23|52.83|50.23|52.9|50.3|52.71|50.11|0
1630388700000|2021-08-31 05:45:00|52.85|50.25|52.71|50.11|52.86|50.26|52.67|50.07|0
1630389000000|2021-08-31 05:50:00|52.75|50.15|52.7|50.1|52.78|50.18|52.67|50.07|0
1630389300000|2021-08-31 05:55:00|52.74|50.14|52.74|50.14|52.82|50.22|52.7|50.1|0
1630389600000|2021-08-31 06:00:00|52.72|50.12|52.43|49.83|52.82|50.22|52.43|49.83|0
1630389900000|2021-08-31 06:05:00|52.39|49.79|52.58|49.98|52.74|50.14|52.35|49.75|0
1630390200000|2021-08-31 06:10:00|52.54|49.94|52.38|49.78|52.66|50.06|52.38|49.78|0
1630390500000|2021-08-31 06:15:00|52.42|49.82|52.5|49.9|52.54|49.94|52.37|49.77|0
1630390800000|2021-08-31 06:20:00|52.46|49.86|52.46|49.86|52.5|49.9|52.38|49.78|0
1630391100000|2021-08-31 06:25:00|52.5|49.9|52.49|49.89|52.53|49.93|52.38|49.78|0
1630391400000|2021-08-31 06:30:00|52.51|49.91|52.49|49.89|52.51|49.91|52.34|49.74|0
1630391700000|2021-08-31 06:35:00|52.53|49.93|52.57|49.97|52.61|50.01|52.49|49.89|0
1630392000000|2021-08-31 06:40:00|52.59|49.99|52.68|50.08|52.76|50.16|52.57|49.97|0
1630392300000|2021-08-31 06:45:00|52.72|50.12|52.72|50.12|52.76|50.16|52.68|50.08|0
1630392600000|2021-08-31 06:50:00|52.68|50.08|52.75|50.15|52.76|50.16|52.6|50|0
1630392900000|2021-08-31 06:55:00|52.72|50.12|52.71|50.11|52.75|50.15|52.68|50.08|0
1630393200000|2021-08-31 07:00:00|52.75|50.15|52.73|50.13|52.99|50.39|52.67|50.07|0
1630393500000|2021-08-31 07:05:00|52.51|50.31|52.49|50.29|52.73|50.53|52.47|50.27|0
1630393800000|2021-08-31 07:10:00|52.47|50.27|52.58|50.38|52.66|50.46|52.47|50.27|0
1630394100000|2021-08-31 07:15:00|52.6|50.4|52.58|50.38|52.7|50.5|52.54|50.34|0
1630394400000|2021-08-31 07:20:00|52.6|50.4|52.7|50.5|52.74|50.54|52.58|50.38|0
1630394700000|2021-08-31 07:25:00|52.81|50.61|52.62|50.42|52.81|50.61|52.58|50.38|0
1630395000000|2021-08-31 07:30:00|52.58|50.38|52.65|50.45|52.93|50.73|52.58|50.38|0
1630395300000|2021-08-31 07:35:00|52.69|50.49|52.61|50.41|52.69|50.49|52.46|50.26|0
1630395600000|2021-08-31 07:40:00|52.57|50.37|52.61|50.41|52.65|50.45|52.49|50.29|0
1630395900000|2021-08-31 07:45:00|52.57|50.37|52.69|50.49|52.73|50.53|52.49|50.29|0
1630396200000|2021-08-31 07:50:00|52.65|50.45|52.84|50.64|52.86|50.66|52.65|50.45|0
1630396500000|2021-08-31 07:55:00|52.86|50.66|52.9|50.7|52.92|50.72|52.8|50.6|0
1630396800000|2021-08-31 08:00:00|52.88|50.68|52.99|50.79|53.03|50.83|52.84|50.64|0
1630397100000|2021-08-31 08:05:00|53.01|50.81|52.87|50.67|53.01|50.81|52.83|50.63|0
1630397400000|2021-08-31 08:10:00|52.89|50.69|52.87|50.67|52.91|50.71|52.79|50.59|0
1630397700000|2021-08-31 08:15:00|52.83|50.63|52.83|50.63|52.91|50.71|52.73|50.53|0
1630398000000|2021-08-31 08:20:00|52.79|50.59|52.83|50.63|52.87|50.67|52.79|50.59|0
1630398300000|2021-08-31 08:25:00|52.87|50.67|53.02|50.82|53.02|50.82|52.83|50.63|0
1630398600000|2021-08-31 08:30:00|53.04|50.84|52.98|50.78|53.18|50.98|52.94|50.74|0
1630398900000|2021-08-31 08:35:00|53.02|50.82|53.21|51.01|53.21|51.01|52.94|50.74|0
1630399200000|2021-08-31 08:40:00|53.17|50.97|53.17|50.97|53.21|51.01|53.01|50.81|0
1630399500000|2021-08-31 08:45:00|53.13|50.93|53.17|50.97|53.21|51.01|53.09|50.89|0
1630399800000|2021-08-31 08:50:00|53.19|50.99|53.2|51|53.21|51.01|53.11|50.91|0
1630400100000|2021-08-31 08:55:00|53.19|50.99|53.08|50.88|53.19|50.99|53.05|50.85|0
1630400400000|2021-08-31 09:00:00|53.12|50.92|53.16|50.96|53.24|51.04|53.04|50.84|0
1630400700000|2021-08-31 09:05:00|53.12|50.92|53.04|50.84|53.16|50.96|52.88|50.68|0
1630401000000|2021-08-31 09:10:00|53.08|50.88|53.16|50.96|53.16|50.96|53|50.8|0
1630401300000|2021-08-31 09:15:00|53.12|50.92|53.08|50.88|53.16|50.96|53.04|50.84|0
1630401600000|2021-08-31 09:20:00|53.1|50.9|53.15|50.95|53.19|50.99|53.04|50.84|0
1630401900000|2021-08-31 09:25:00|53.13|50.93|53.11|50.91|53.15|50.95|53.07|50.87|0
1630402200000|2021-08-31 09:30:00|53.15|50.95|53.19|50.99|53.23|51.03|53.11|50.91|0
1630402500000|2021-08-31 09:35:00|53.17|50.97|53.38|51.18|53.4|51.2|53.11|50.91|0
1630402800000|2021-08-31 09:40:00|53.3|51.1|53.34|51.14|53.42|51.22|53.26|51.06|0
1630403100000|2021-08-31 09:45:00|53.3|51.1|53.34|51.14|53.46|51.26|53.3|51.1|0
1630403400000|2021-08-31 09:50:00|53.38|51.18|53.45|51.25|53.45|51.25|53.34|51.14|0
1630403700000|2021-08-31 09:55:00|53.49|51.29|53.45|51.25|53.53|51.33|53.41|51.21|0
1630404000000|2021-08-31 10:00:00|53.49|51.29|53.33|51.13|53.49|51.29|53.29|51.09|0
1630404300000|2021-08-31 10:05:00|53.29|51.09|53.37|51.17|53.49|51.29|53.29|51.09|0
1630404600000|2021-08-31 10:10:00|53.41|51.21|53.4|51.2|53.49|51.29|53.35|51.15|0
1630404900000|2021-08-31 10:15:00|53.39|51.19|53.44|51.24|53.52|51.32|53.39|51.19|0
1630405200000|2021-08-31 10:20:00|53.48|51.28|53.64|51.44|53.64|51.44|53.48|51.28|0
1630405500000|2021-08-31 10:25:00|53.62|51.42|53.67|51.47|53.92|51.72|53.6|51.4|0
1630405800000|2021-08-31 10:30:00|53.64|51.44|53.87|51.67|53.87|51.67|53.63|51.43|0
1630406100000|2021-08-31 10:35:00|53.91|51.71|53.99|51.79|54.35|52.15|53.87|51.67|0
1630406400000|2021-08-31 10:40:00|54.03|51.83|53.87|51.67|54.11|51.91|53.79|51.59|0
1630406700000|2021-08-31 10:45:00|53.91|51.71|54.34|52.14|54.63|52.43|53.91|51.71|0
1630407000000|2021-08-31 10:50:00|54.38|52.18|54.77|52.57|55.07|52.87|54.34|52.14|0
1630407300000|2021-08-31 10:55:00|54.74|52.54|54.8|52.6|55.15|52.95|54.74|52.54|0
1630407600000|2021-08-31 11:00:00|54.9|52.7|54.74|52.54|55.19|52.99|54.72|52.52|0
1630407900000|2021-08-31 11:05:00|54.78|52.58|54.42|52.22|54.82|52.62|54.42|52.22|0
1630408200000|2021-08-31 11:10:00|54.41|52.21|54.45|52.25|54.54|52.34|54.29|52.09|0
1630408500000|2021-08-31 11:15:00|54.49|52.29|54.25|52.05|54.57|52.37|54.25|52.05|0
1630408800000|2021-08-31 11:20:00|54.29|52.09|54.39|52.19|54.53|52.33|54.17|51.97|0
1630409100000|2021-08-31 11:25:00|54.45|52.25|54.45|52.25|54.97|52.77|54.29|52.09|0
1630409400000|2021-08-31 11:30:00|54.49|52.29|54.81|52.61|54.97|52.77|54.45|52.25|0
1630409700000|2021-08-31 11:35:00|54.77|52.57|54.6|52.4|54.85|52.65|54.44|52.24|0
1630410000000|2021-08-31 11:40:00|54.64|52.44|54.44|52.24|54.96|52.76|54.36|52.16|0
1630410300000|2021-08-31 11:45:00|54.48|52.28|54.88|52.68|54.88|52.68|54.48|52.28|0
1630410600000|2021-08-31 11:50:00|54.9|52.7|54.96|52.76|55.04|52.84|54.72|52.52|0
1630410900000|2021-08-31 11:55:00|55|52.8|55.51|53.31|55.6|53.4|54.27|52.07|0
1630411200000|2021-08-31 12:00:00|55.47|53.27|55.53|53.33|55.8|53.6|55.43|53.23|0
1630411500000|2021-08-31 12:05:00|55.55|53.35|55.51|53.31|55.59|53.39|55.41|53.21|0
1630411800000|2021-08-31 12:10:00|55.55|53.35|55.63|53.43|55.71|53.51|55.35|53.15|0
1630412100000|2021-08-31 12:15:00|55.59|53.39|55.81|53.61|55.87|53.67|55.57|53.37|0
1630412400000|2021-08-31 12:20:00|55.79|53.59|56.11|53.91|56.36|54.16|55.79|53.59|0
1630412700000|2021-08-31 12:25:00|56.07|53.87|56.36|54.16|56.44|54.24|56.07|53.87|0
1630413000000|2021-08-31 12:30:00|56.4|54.2|56.36|54.16|56.52|54.32|56.26|54.06|0
1630413300000|2021-08-31 12:35:00|56.44|54.24|56.25|54.05|56.67|54.47|56.23|54.03|0
1630413600000|2021-08-31 12:40:00|56.27|54.07|55.98|53.78|56.31|54.11|55.94|53.74|0
1630413900000|2021-08-31 12:45:00|56.02|53.82|55.82|53.62|56.06|53.86|55.82|53.62|0
1630414200000|2021-08-31 12:50:00|55.86|53.66|55.98|53.78|56.06|53.86|55.82|53.62|0
1630414500000|2021-08-31 12:55:00|55.9|53.7|55.69|53.49|55.98|53.78|55.69|53.49|0
1630414800000|2021-08-31 13:00:00|55.65|53.45|55.69|53.49|55.93|53.73|55.53|53.33|0
1630415100000|2021-08-31 13:05:00|55.77|53.57|55.81|53.61|55.93|53.73|55.69|53.49|0
1630415400000|2021-08-31 13:10:00|55.85|53.65|55.72|53.52|55.87|53.67|55.6|53.4|0
1630415700000|2021-08-31 13:15:00|55.76|53.56|55.39|53.19|55.76|53.56|55.39|53.19|0
1630416000000|2021-08-31 13:20:00|55.35|53.15|55.23|53.03|55.39|53.19|55.23|53.03|0
1630416300000|2021-08-31 13:25:00|55.19|52.99|55.31|53.11|55.35|53.15|54.98|52.78|0
1630416600000|2021-08-31 13:30:00|55.27|53.07|55.96|53.76|56.25|54.05|55.07|52.87|0
1630416900000|2021-08-31 13:35:00|56|53.8|56.16|53.96|56.29|54.09|55.92|53.72|0
1630417200000|2021-08-31 13:40:00|56.12|53.92|56.2|54|56.41|54.21|55.95|53.75|0
1630417500000|2021-08-31 13:45:00|56.37|54.17|56.2|54|56.61|54.41|56.16|53.96|0
1630417800000|2021-08-31 13:50:00|56.28|54.08|56.86|54.66|57.11|54.91|56.28|54.08|0
1630418100000|2021-08-31 13:55:00|56.9|54.7|56.86|54.66|57.15|54.95|56.32|54.12|0
1630418400000|2021-08-31 14:00:00|56.9|54.7|56.27|54.07|57.02|54.82|56.23|54.03|0
1630418700000|2021-08-31 14:05:00|56.36|54.16|55.82|53.62|56.52|54.32|55.78|53.58|0
1630419000000|2021-08-31 14:10:00|55.94|53.74|55.57|53.37|56.07|53.87|55.53|53.33|0
1630419300000|2021-08-31 14:15:00|55.49|53.29|55.61|53.41|55.98|53.78|55.49|53.29|0
1630419600000|2021-08-31 14:20:00|55.65|53.45|56.22|54.02|56.26|54.06|55.65|53.45|0
1630419900000|2021-08-31 14:25:00|56.26|54.06|56.01|53.81|56.47|54.27|55.97|53.77|0
1630420200000|2021-08-31 14:30:00|56.06|53.86|55.89|53.69|56.26|54.06|55.56|53.36|0
1630420500000|2021-08-31 14:35:00|55.85|53.65|55.52|53.32|56.18|53.98|55.52|53.32|0
1630420800000|2021-08-31 14:40:00|55.48|53.28|55.72|53.52|55.84|53.64|55.48|53.28|0
1630421100000|2021-08-31 14:45:00|55.68|53.48|55.5|53.3|55.68|53.48|55.23|53.03|0
1630421400000|2021-08-31 14:50:00|55.51|53.31|55.68|53.48|55.8|53.6|55.47|53.27|0
1630421700000|2021-08-31 14:55:00|55.63|53.43|55.31|53.11|55.63|53.43|55.31|53.11|0
1630422000000|2021-08-31 15:00:00|55.27|53.07|55.79|53.59|55.92|53.72|55.14|52.94|0
1630422300000|2021-08-31 15:05:00|55.83|53.63|55.49|53.29|55.92|53.72|55.34|53.14|0
1630422600000|2021-08-31 15:10:00|55.51|53.31|55.63|53.43|55.71|53.51|55.46|53.26|0
1630422900000|2021-08-31 15:15:00|55.58|53.38|54.93|52.73|55.58|53.38|54.89|52.69|0
1630423200000|2021-08-31 15:20:00|54.89|52.69|54.97|52.77|55.05|52.85|54.65|52.45|0
1630423500000|2021-08-31 15:25:00|54.93|52.73|55.13|52.93|55.21|53.01|54.93|52.73|0
1630423800000|2021-08-31 15:30:00|55.09|52.89|54.89|52.69|55.19|52.99|54.85|52.65|0
1630424100000|2021-08-31 15:35:00|54.85|52.65|54.84|52.64|54.96|52.76|54.72|52.52|0
1630424400000|2021-08-31 15:40:00|54.86|52.66|54.68|52.48|54.86|52.66|54.6|52.4|0
1630424700000|2021-08-31 15:45:00|54.72|52.52|54.68|52.48|54.8|52.6|54.64|52.44|0
1630425000000|2021-08-31 15:50:00|54.64|52.44|54.76|52.56|54.88|52.68|54.64|52.44|0
1630425300000|2021-08-31 15:55:00|54.71|52.51|54.83|52.63|54.83|52.63|54.67|52.47|0
1630425600000|2021-08-31 16:00:00|54.79|52.59|54.95|52.75|55.07|52.87|54.79|52.59|0
1630425900000|2021-08-31 16:05:00|54.99|52.79|54.87|52.67|54.99|52.79|54.75|52.55|0
1630426200000|2021-08-31 16:10:00|54.91|52.71|54.99|52.79|55.07|52.87|54.91|52.71|0
1630426500000|2021-08-31 16:15:00|54.95|52.75|55.07|52.87|55.11|52.91|54.95|52.75|0
1630426800000|2021-08-31 16:20:00|55.11|52.91|54.9|52.7|55.15|52.95|54.82|52.62|0
1630427100000|2021-08-31 16:25:00|54.88|52.68|54.66|52.46|54.9|52.7|54.62|52.42|0
1630427400000|2021-08-31 16:30:00|54.7|52.5|54.66|52.46|54.82|52.62|54.66|52.46|0
1630427700000|2021-08-31 16:35:00|54.62|52.42|54.77|52.57|54.8|52.6|54.62|52.42|0
1630428000000|2021-08-31 16:40:00|54.73|52.53|54.77|52.57|54.85|52.65|54.69|52.49|0
1630428300000|2021-08-31 16:45:00|54.81|52.61|54.89|52.69|54.97|52.77|54.77|52.57|0
1630428600000|2021-08-31 16:50:00|54.93|52.73|54.95|52.75|55.01|52.81|54.85|52.65|0
1630428900000|2021-08-31 16:55:00|54.97|52.77|54.89|52.69|55.01|52.81|54.85|52.65|0
1630429200000|2021-08-31 17:00:00|54.97|52.77|55.05|52.85|55.21|53.01|54.93|52.73|0
1630429500000|2021-08-31 17:05:00|55.09|52.89|55.45|53.25|55.45|53.25|55.05|52.85|0
1630429800000|2021-08-31 17:10:00|55.41|53.21|55.32|53.12|55.45|53.25|55.28|53.08|0
1630430100000|2021-08-31 17:15:00|55.35|53.15|55.65|53.45|55.65|53.45|55.35|53.15|0
1630430400000|2021-08-31 17:20:00|55.63|53.43|56.14|53.94|56.18|53.98|55.57|53.37|0
1630430700000|2021-08-31 17:25:00|56.1|53.9|55.97|53.77|56.3|54.1|55.89|53.69|0
1630431000000|2021-08-31 17:30:00|56.01|53.81|56.22|54.02|56.22|54.02|56.01|53.81|0
1630431300000|2021-08-31 17:35:00|56.17|53.97|55.97|53.77|56.26|54.06|55.97|53.77|0
1630431600000|2021-08-31 17:40:00|55.93|53.73|55.8|53.6|55.97|53.77|55.8|53.6|0
1630431900000|2021-08-31 17:45:00|55.84|53.64|55.63|53.43|55.88|53.68|55.63|53.43|0
1630432200000|2021-08-31 17:50:00|55.67|53.47|55.67|53.47|55.67|53.47|55.55|53.35|0
1630432500000|2021-08-31 17:55:00|55.71|53.51|55.55|53.35|55.79|53.59|55.55|53.35|0
1630432800000|2021-08-31 18:00:00|55.51|53.31|55.79|53.59|55.79|53.59|55.47|53.27|0
1630433100000|2021-08-31 18:05:00|55.83|53.63|55.91|53.71|56|53.8|55.75|53.55|0
1630433400000|2021-08-31 18:10:00|55.87|53.67|55.83|53.63|56.03|53.83|55.79|53.59|0
1630433700000|2021-08-31 18:15:00|55.79|53.59|55.87|53.67|55.91|53.71|55.66|53.46|0
1630434000000|2021-08-31 18:20:00|55.82|53.62|55.78|53.58|55.91|53.71|55.66|53.46|0
1630434300000|2021-08-31 18:25:00|55.76|53.56|55.9|53.7|56.01|53.81|55.66|53.46|0
1630434600000|2021-08-31 18:30:00|55.86|53.66|55.61|53.41|55.94|53.74|55.61|53.41|0
1630434900000|2021-08-31 18:35:00|55.57|53.37|55.86|53.66|55.86|53.66|55.57|53.37|0
1630435200000|2021-08-31 18:40:00|55.81|53.61|55.37|53.17|55.86|53.66|55.13|52.93|0
1630435500000|2021-08-31 18:45:00|55.33|53.13|55.61|53.41|55.74|53.54|55.33|53.13|0
1630435800000|2021-08-31 18:50:00|55.57|53.37|55.49|53.29|55.61|53.41|55.29|53.09|0
1630436100000|2021-08-31 18:55:00|55.53|53.33|54.92|52.72|55.53|53.33|54.88|52.68|0
1630436400000|2021-08-31 19:00:00|54.88|52.68|55.08|52.88|55.2|53|54.79|52.59|0
1630436700000|2021-08-31 19:05:00|55.12|52.92|55.44|53.24|55.48|53.28|55.12|52.92|0
1630437000000|2021-08-31 19:10:00|55.48|53.28|55.64|53.44|55.64|53.44|55.36|53.16|0
1630437300000|2021-08-31 19:15:00|55.6|53.4|56.01|53.81|56.09|53.89|55.52|53.32|0
1630437600000|2021-08-31 19:20:00|56.05|53.85|55.93|53.73|56.34|54.14|55.89|53.69|0
1630437900000|2021-08-31 19:25:00|55.89|53.69|56.21|54.01|56.3|54.1|55.84|53.64|0
1630438200000|2021-08-31 19:30:00|56.17|53.97|55.84|53.64|56.38|54.18|55.84|53.64|0
1630438500000|2021-08-31 19:35:00|55.8|53.6|55.67|53.47|56.09|53.89|55.67|53.47|0
1630438800000|2021-08-31 19:40:00|55.71|53.51|55.51|53.31|55.92|53.72|55.51|53.31|0
1630439100000|2021-08-31 19:45:00|55.47|53.27|55.28|53.08|55.61|53.41|55.26|53.06|0
1630439400000|2021-08-31 19:50:00|55.3|53.1|55.95|53.75|55.99|53.79|55.3|53.1|0
1630439700000|2021-08-31 19:55:00|55.91|53.71|55.62|53.42|55.91|53.71|55.05|52.85|0
1630440000000|2021-08-31 20:00:00|55.58|53.38|54.41|52.21|55.58|53.38|54.13|51.93|0
1630440300000|2021-08-31 20:05:00|54.45|52.25|54.13|51.93|54.45|52.25|54.09|51.89|0
1630440600000|2021-08-31 20:10:00|54.17|51.97|54.04|51.84|54.25|52.05|53.92|51.72|0
1630440900000|2021-08-31 20:15:00|54.24|51.64|54.24|51.64|54.34|51.74|54.2|51.6|0
1630441200000|2021-08-31 20:20:00|54.2|51.6|54.08|51.48|54.24|51.64|54.08|51.48|0
1630441500000|2021-08-31 20:25:00|54.12|51.52|54|51.4|54.12|51.52|53.96|51.36|0
1630441800000|2021-08-31 20:30:00|53.96|51.36|54.03|51.43|54.08|51.48|53.96|51.36|0
1630442100000|2021-08-31 20:35:00|54.07|51.47|53.99|51.39|54.15|51.55|53.99|51.39|0
1630442400000|2021-08-31 20:40:00|53.95|51.35|53.95|51.35|53.95|51.35|53.87|51.27|0
1630442700000|2021-08-31 20:45:00|53.99|51.39|53.95|51.35|53.99|51.39|53.95|51.35|0
1630443000000|2021-08-31 20:50:00|53.94|51.34|53.9|51.3|53.94|51.34|53.9|51.3|0
1630443300000|2021-08-31 20:55:00|53.86|51.26|53.92|51.32|54.06|51.46|53.86|51.26|0
1630443600000|2021-08-31 21:00:00|53.93|51.33|54|51.4|54|51.4|53.93|51.33|0
1630443900000|2021-08-31 21:05:00|53.99|51.39|54|51.4|54.01|51.41|53.97|51.37|0
1630444200000|2021-08-31 21:10:00|54.01|51.41|53.98|51.38|54.01|51.41|53.98|51.38|0
1630444500000|2021-08-31 21:15:00|53.97|51.37|53.99|51.39|53.99|51.39|53.97|51.37|0
1630444800000|2021-08-31 21:20:00|53.98|51.38|53.99|51.39|53.99|51.39|53.98|51.38|0
1630445100000|2021-08-31 21:25:00|53.98|51.38|53.97|51.37|53.98|51.38|53.96|51.36|0
1630445400000|2021-08-31 21:30:00|53.98|51.38|54|51.4|54.02|51.42|53.96|51.36|0
1630445700000|2021-08-31 21:35:00|53.99|51.39|53.99|51.39|54.03|51.43|53.99|51.39|0
1630446000000|2021-08-31 21:40:00|54|51.4|54.04|51.44|54.04|51.44|53.99|51.39|0
1630446300000|2021-08-31 21:45:00|54.05|51.45|54.05|51.45|54.05|51.45|54.04|51.44|0
1630446600000|2021-08-31 21:50:00|54.04|51.44|54.02|51.42|54.04|51.44|54.02|51.42|0
1630446900000|2021-08-31 21:55:00|54.01|51.41|54.01|51.41|54.02|51.42|53.99|51.39|0
1630447200000|2021-08-31 22:00:00|53.94|51.34|53.83|51.23|53.99|51.39|53.75|51.15|0
1630447500000|2021-08-31 22:05:00|53.81|51.21|53.83|51.23|53.83|51.23|53.75|51.15|0
1630447800000|2021-08-31 22:10:00|53.79|51.19|53.87|51.27|53.87|51.27|53.79|51.19|0
1630448100000|2021-08-31 22:15:00|53.89|51.29|53.87|51.27|53.91|51.31|53.87|51.27|0
1630448400000|2021-08-31 22:20:00|53.89|51.29|54.06|51.46|54.06|51.46|53.86|51.26|0
1630448700000|2021-08-31 22:25:00|54.02|51.42|54.18|51.58|54.18|51.58|53.98|51.38|0
1630449000000|2021-08-31 22:30:00|54.14|51.54|54.1|51.5|54.14|51.54|54.1|51.5|0
1630449300000|2021-08-31 22:35:00|54.14|51.54|54.18|51.58|54.22|51.62|54.14|51.54|0
1630449600000|2021-08-31 22:40:00|54.22|51.62|54.09|51.49|54.22|51.62|54.09|51.49|0
1630449900000|2021-08-31 22:45:00|54.05|51.45|54.13|51.53|54.13|51.53|54.05|51.45|0
1630450500000|2021-08-31 22:55:00|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1630450800000|2021-08-31 23:00:00|54.05|51.45|54.2|51.6|54.2|51.6|54.05|51.45|0
1630451100000|2021-08-31 23:05:00|54.16|51.56|54.16|51.56|54.2|51.6|54.12|51.52|0
1630451400000|2021-08-31 23:10:00|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1630451700000|2021-08-31 23:15:00|54.2|51.6|54.16|51.56|54.24|51.64|54.16|51.56|0
1630452000000|2021-08-31 23:20:00|54.12|51.52|54.15|51.55|54.2|51.6|54.12|51.52|0
1630452300000|2021-08-31 23:25:00|54.19|51.59|54.11|51.51|54.19|51.59|54.11|51.51|0
1630452600000|2021-08-31 23:30:00|54.15|51.55|54.03|51.43|54.15|51.55|54.03|51.43|0
1630452900000|2021-08-31 23:35:00|54.01|51.41|54.07|51.47|54.07|51.47|53.95|51.35|0
1630453200000|2021-08-31 23:40:00|54.03|51.43|53.93|51.33|54.07|51.47|53.93|51.33|0
1630453500000|2021-08-31 23:45:00|53.95|51.35|53.86|51.26|53.98|51.38|53.86|51.26|0
1630453800000|2021-08-31 23:50:00|53.82|51.22|53.78|51.18|53.9|51.3|53.78|51.18|0
1630454100000|2021-08-31 23:55:00|53.82|51.22|53.78|51.18|53.9|51.3|53.78|51.18|0
1630454400000|2021-09-01 00:00:00|53.74|51.14|53.82|51.22|53.94|51.34|53.72|51.12|0
1630454700000|2021-09-01 00:05:00|53.84|51.24|53.7|51.1|53.86|51.26|53.62|51.02|0
1630455000000|2021-09-01 00:10:00|53.66|51.06|53.73|51.13|53.77|51.17|53.65|51.05|0
1630455300000|2021-09-01 00:15:00|53.77|51.17|54.09|51.49|54.09|51.49|53.73|51.13|0
1630455600000|2021-09-01 00:20:00|54.13|51.53|54.29|51.69|54.45|51.85|54.09|51.49|0
1630455900000|2021-09-01 00:25:00|54.25|51.65|54.03|51.43|54.25|51.65|53.93|51.33|0
1630456200000|2021-09-01 00:30:00|54.04|51.44|54.06|51.46|54.12|51.52|53.96|51.36|0
1630456500000|2021-09-01 00:35:00|54.04|51.44|54.24|51.64|54.24|51.64|54|51.4|0
1630456800000|2021-09-01 00:40:00|54.2|51.6|54.24|51.64|54.28|51.68|54.06|51.46|0
1630457100000|2021-09-01 00:45:00|54.28|51.68|54.44|51.84|54.48|51.88|54.24|51.64|0
1630457400000|2021-09-01 00:50:00|54.4|51.8|54.35|51.75|54.4|51.8|54.26|51.66|0
1630457700000|2021-09-01 00:55:00|54.31|51.71|54.27|51.67|54.39|51.79|54.23|51.63|0
1630458000000|2021-09-01 01:00:00|54.31|51.71|54.27|51.67|54.39|51.79|54.23|51.63|0
1630458300000|2021-09-01 01:05:00|54.23|51.63|54.15|51.55|54.27|51.67|54.11|51.51|0
1630458600000|2021-09-01 01:10:00|54.19|51.59|54.18|51.58|54.23|51.63|54.14|51.54|0
1630458900000|2021-09-01 01:15:00|54.22|51.62|54.02|51.42|54.26|51.66|53.98|51.38|0
1630459200000|2021-09-01 01:20:00|54.06|51.46|54.1|51.5|54.14|51.54|53.98|51.38|0
1630459500000|2021-09-01 01:25:00|54.14|51.54|54.06|51.46|54.14|51.54|54.02|51.42|0
1630459800000|2021-09-01 01:30:00|54.1|51.5|54.21|51.61|54.3|51.7|53.94|51.34|0
1630460100000|2021-09-01 01:35:00|54.17|51.57|54.01|51.41|54.17|51.57|54.01|51.41|0
1630460400000|2021-09-01 01:40:00|54.03|51.43|53.97|51.37|54.05|51.45|53.73|51.13|0
1630460700000|2021-09-01 01:45:00|54.01|51.41|53.81|51.21|54.09|51.49|53.77|51.17|0
1630461000000|2021-09-01 01:50:00|53.83|51.23|53.69|51.09|53.93|51.33|53.69|51.09|0
1630461300000|2021-09-01 01:55:00|53.65|51.05|53.57|50.97|53.69|51.09|53.57|50.97|0
1630461600000|2021-09-01 02:00:00|53.53|50.93|53.21|50.61|53.53|50.93|53.21|50.61|0
1630461900000|2021-09-01 02:05:00|53.17|50.57|53.2|50.6|53.25|50.65|53.17|50.57|0
1630462200000|2021-09-01 02:10:00|53.24|50.64|53.24|50.64|53.32|50.72|53.12|50.52|0
1630462500000|2021-09-01 02:15:00|53.28|50.68|53.28|50.68|53.32|50.72|53.2|50.6|0
1630462800000|2021-09-01 02:20:00|53.32|50.72|53.9|51.3|53.94|51.34|53.28|50.68|0
1630463100000|2021-09-01 02:25:00|53.86|51.26|53.86|51.26|53.9|51.3|53.82|51.22|0
1630463400000|2021-09-01 02:30:00|53.82|51.22|53.78|51.18|53.82|51.22|53.7|51.1|0
1630463700000|2021-09-01 02:35:00|53.74|51.14|53.78|51.18|53.82|51.22|53.74|51.14|0
1630464000000|2021-09-01 02:40:00|53.85|51.25|53.93|51.33|53.93|51.33|53.79|51.19|0
1630464300000|2021-09-01 02:45:00|53.97|51.37|53.85|51.25|53.97|51.37|53.81|51.21|0
1630464600000|2021-09-01 02:50:00|53.81|51.21|53.81|51.21|53.85|51.25|53.73|51.13|0
1630464900000|2021-09-01 02:55:00|53.77|51.17|53.65|51.05|53.81|51.21|53.65|51.05|0
1630465200000|2021-09-01 03:00:00|53.61|51.01|53.64|51.04|53.69|51.09|53.57|50.97|0
1630465500000|2021-09-01 03:05:00|53.61|51.01|53.68|51.08|53.76|51.16|53.61|51.01|0
1630465800000|2021-09-01 03:10:00|53.72|51.12|53.6|51|53.76|51.16|53.56|50.96|0
1630466100000|2021-09-01 03:15:00|53.56|50.96|53.56|50.96|53.64|51.04|53.56|50.96|0
1630466400000|2021-09-01 03:20:00|53.52|50.92|53.52|50.92|53.56|50.96|53.48|50.88|0
1630466700000|2021-09-01 03:25:00|53.48|50.88|53.48|50.88|53.52|50.92|53.44|50.84|0
1630467000000|2021-09-01 03:30:00|53.51|50.91|53.59|50.99|53.63|51.03|53.51|50.91|0
1630467300000|2021-09-01 03:35:00|53.63|51.03|53.59|50.99|53.63|51.03|53.55|50.95|0
1630467600000|2021-09-01 03:40:00|53.61|51.01|53.59|50.99|53.63|51.03|53.59|50.99|0
1630467900000|2021-09-01 03:45:00|53.61|51.01|53.74|51.14|53.74|51.14|53.61|51.01|0
1630468200000|2021-09-01 03:50:00|53.7|51.1|53.7|51.1|53.74|51.14|53.66|51.06|0
1630468500000|2021-09-01 03:55:00|53.74|51.14|53.74|51.14|53.78|51.18|53.7|51.1|0
1630468800000|2021-09-01 04:00:00|53.72|51.12|53.66|51.06|53.74|51.14|53.62|51.02|0
1630469100000|2021-09-01 04:05:00|53.62|51.02|53.69|51.09|53.69|51.09|53.58|50.98|0
1630469400000|2021-09-01 04:10:00|53.65|51.05|53.69|51.09|53.73|51.13|53.65|51.05|0
1630469700000|2021-09-01 04:15:00|53.65|51.05|53.49|50.89|53.69|51.09|53.49|50.89|0
1630470000000|2021-09-01 04:20:00|53.53|50.93|53.57|50.97|53.57|50.97|53.49|50.89|0
1630470300000|2021-09-01 04:25:00|53.53|50.93|53.57|50.97|53.65|51.05|53.53|50.93|0
1630470600000|2021-09-01 04:30:00|53.61|51.01|53.56|50.96|53.61|51.01|53.52|50.92|0
1630470900000|2021-09-01 04:35:00|53.52|50.92|53.6|51|53.6|51|53.52|50.92|0
1630471200000|2021-09-01 04:40:00|53.58|50.98|53.64|51.04|53.64|51.04|53.56|50.96|0
1630471500000|2021-09-01 04:45:00|53.6|51|53.68|51.08|53.68|51.08|53.6|51|0
1630471800000|2021-09-01 04:50:00|53.67|51.07|53.71|51.11|53.71|51.11|53.67|51.07|0
1630472100000|2021-09-01 04:55:00|53.73|51.13|53.71|51.11|53.75|51.15|53.67|51.07|0
1630472400000|2021-09-01 05:00:00|53.67|51.07|53.67|51.07|53.71|51.11|53.59|50.99|0
1630472700000|2021-09-01 05:05:00|53.71|51.11|53.67|51.07|53.71|51.11|53.63|51.03|0
1630473000000|2021-09-01 05:10:00|53.63|51.03|53.66|51.06|53.7|51.1|53.59|50.99|0
1630473300000|2021-09-01 05:15:00|53.68|51.08|53.7|51.1|53.7|51.1|53.62|51.02|0
1630473600000|2021-09-01 05:20:00|53.68|51.08|53.66|51.06|53.7|51.1|53.62|51.02|0
1630473900000|2021-09-01 05:25:00|53.64|51.04|53.66|51.06|53.7|51.1|53.62|51.02|0
1630474200000|2021-09-01 05:30:00|53.62|51.02|53.58|50.98|53.66|51.06|53.58|50.98|0
1630474500000|2021-09-01 05:35:00|53.61|51.01|53.45|50.85|53.61|51.01|53.45|50.85|0
1630474800000|2021-09-01 05:40:00|53.49|50.89|53.18|50.58|53.49|50.89|53.1|50.5|0
1630475100000|2021-09-01 05:45:00|53.16|50.56|53.17|50.57|53.26|50.66|53.14|50.54|0
1630475400000|2021-09-01 05:50:00|53.21|50.61|53.33|50.73|53.33|50.73|53.17|50.57|0
1630475700000|2021-09-01 05:55:00|53.31|50.71|53.29|50.69|53.33|50.73|53.29|50.69|0
1630476000000|2021-09-01 06:00:00|53.25|50.65|53.09|50.49|53.29|50.69|53.01|50.41|0
1630476300000|2021-09-01 06:05:00|53.05|50.45|53.01|50.41|53.17|50.57|52.97|50.37|0
1630476600000|2021-09-01 06:10:00|52.97|50.37|53.01|50.41|53.05|50.45|52.89|50.29|0
1630476900000|2021-09-01 06:15:00|52.99|50.39|53.12|50.52|53.12|50.52|52.99|50.39|0
1630477200000|2021-09-01 06:20:00|53.14|50.54|53.12|50.52|53.16|50.56|53.08|50.48|0
1630477500000|2021-09-01 06:25:00|53.08|50.48|53.12|50.52|53.16|50.56|53.04|50.44|0
1630477800000|2021-09-01 06:30:00|53.08|50.48|53|50.4|53.08|50.48|53|50.4|0
1630478100000|2021-09-01 06:35:00|52.96|50.36|52.99|50.39|53.04|50.44|52.96|50.36|0
1630478400000|2021-09-01 06:40:00|52.96|50.36|52.91|50.31|52.99|50.39|52.91|50.31|0
1630478700000|2021-09-01 06:45:00|52.93|50.33|52.95|50.35|52.95|50.35|52.87|50.27|0
1630479000000|2021-09-01 06:50:00|52.93|50.33|52.91|50.31|52.95|50.35|52.87|50.27|0
1630479300000|2021-09-01 06:55:00|52.87|50.27|52.75|50.15|52.87|50.27|52.63|50.03|0
1630479600000|2021-09-01 07:00:00|52.71|50.11|52.63|50.03|52.71|50.11|52.59|49.99|0
1630479900000|2021-09-01 07:05:00|52.39|50.19|52.51|50.31|52.57|50.37|52.35|50.15|0
1630480200000|2021-09-01 07:10:00|52.49|50.29|52.43|50.23|52.55|50.35|52.31|50.11|0
1630480500000|2021-09-01 07:15:00|52.39|50.19|52.39|50.19|52.5|50.3|52.31|50.11|0
1630480800000|2021-09-01 07:20:00|52.35|50.15|52.42|50.22|52.42|50.22|52.27|50.07|0
1630481100000|2021-09-01 07:25:00|52.46|50.26|52.54|50.34|52.62|50.42|52.38|50.18|0
1630481400000|2021-09-01 07:30:00|52.5|50.3|52.57|50.37|52.61|50.41|52.38|50.18|0
1630481700000|2021-09-01 07:35:00|52.53|50.33|52.45|50.25|52.61|50.41|52.42|50.22|0
1630482000000|2021-09-01 07:40:00|52.47|50.27|52.37|50.17|52.49|50.29|52.34|50.14|0
1630482300000|2021-09-01 07:45:00|52.36|50.16|52.33|50.13|52.41|50.21|52.33|50.13|0
1630482600000|2021-09-01 07:50:00|52.37|50.17|52.41|50.21|52.41|50.21|52.22|50.02|0
1630482900000|2021-09-01 07:55:00|52.37|50.17|52.41|50.21|52.49|50.29|52.29|50.09|0
1630483200000|2021-09-01 08:00:00|52.39|50.19|52.44|50.24|52.44|50.24|52.25|50.05|0
1630483500000|2021-09-01 08:05:00|52.48|50.28|52.56|50.36|52.64|50.44|52.4|50.2|0
1630483800000|2021-09-01 08:10:00|52.52|50.32|52.56|50.36|52.59|50.39|52.4|50.2|0
1630484100000|2021-09-01 08:15:00|52.58|50.38|52.48|50.28|52.59|50.39|52.48|50.28|0
1630484400000|2021-09-01 08:20:00|52.51|50.31|52.43|50.23|52.55|50.35|52.43|50.23|0
1630484700000|2021-09-01 08:25:00|52.47|50.27|52.47|50.27|52.59|50.39|52.47|50.27|0
1630485000000|2021-09-01 08:30:00|52.51|50.31|52.55|50.35|52.63|50.43|52.43|50.23|0
1630485300000|2021-09-01 08:35:00|52.59|50.39|52.62|50.42|52.62|50.42|52.51|50.31|0
1630485600000|2021-09-01 08:40:00|52.58|50.38|52.54|50.34|52.62|50.42|52.5|50.3|0
1630485900000|2021-09-01 08:45:00|52.58|50.38|52.54|50.34|52.58|50.38|52.5|50.3|0
1630486200000|2021-09-01 08:50:00|52.52|50.32|52.54|50.34|52.62|50.42|52.5|50.3|0
1630486500000|2021-09-01 08:55:00|52.5|50.3|52.57|50.37|52.65|50.45|52.5|50.3|0
1630486800000|2021-09-01 09:00:00|52.61|50.41|52.61|50.41|52.69|50.49|52.53|50.33|0
1630487100000|2021-09-01 09:05:00|52.57|50.37|52.76|50.56|52.84|50.64|52.57|50.37|0
1630487400000|2021-09-01 09:10:00|52.8|50.6|52.84|50.64|52.96|50.76|52.76|50.56|0
1630487700000|2021-09-01 09:15:00|52.88|50.68|52.84|50.64|52.96|50.76|52.84|50.64|0
1630488000000|2021-09-01 09:20:00|52.88|50.68|52.95|50.75|53.03|50.83|52.86|50.66|0
1630488300000|2021-09-01 09:25:00|53.03|50.83|52.83|50.63|53.03|50.83|52.8|50.6|0
1630488600000|2021-09-01 09:30:00|52.87|50.67|52.64|50.44|52.87|50.67|52.64|50.44|0
1630488900000|2021-09-01 09:35:00|52.67|50.47|52.71|50.51|52.75|50.55|52.63|50.43|0
1630489200000|2021-09-01 09:40:00|52.75|50.55|52.75|50.55|52.75|50.55|52.67|50.47|0
1630489500000|2021-09-01 09:45:00|52.79|50.59|53.02|50.82|53.14|50.94|52.79|50.59|0
1630489800000|2021-09-01 09:50:00|52.98|50.78|53.06|50.86|53.1|50.9|52.94|50.74|0
1630490100000|2021-09-01 09:55:00|53.02|50.82|53.06|50.86|53.06|50.86|52.98|50.78|0
1630490400000|2021-09-01 10:00:00|53.1|50.9|53.05|50.85|53.1|50.9|53.02|50.82|0
1630490700000|2021-09-01 10:05:00|53.07|50.87|52.93|50.73|53.09|50.89|52.89|50.69|0
1630491000000|2021-09-01 10:10:00|52.89|50.69|52.97|50.77|53.01|50.81|52.89|50.69|0
1630491300000|2021-09-01 10:15:00|52.93|50.73|53.09|50.89|53.17|50.97|52.93|50.73|0
1630491600000|2021-09-01 10:20:00|53.05|50.85|52.97|50.77|53.09|50.89|52.93|50.73|0
1630491900000|2021-09-01 10:25:00|53|50.8|53|50.8|53.08|50.88|52.96|50.76|0
1630492200000|2021-09-01 10:30:00|53.04|50.84|52.96|50.76|53.12|50.92|52.96|50.76|0
1630492500000|2021-09-01 10:35:00|53|50.8|53|50.8|53.04|50.84|52.96|50.76|0
1630492800000|2021-09-01 10:40:00|53.02|50.82|52.92|50.72|53.02|50.82|52.88|50.68|0
1630493100000|2021-09-01 10:45:00|52.88|50.68|52.8|50.6|52.92|50.72|52.8|50.6|0
1630493400000|2021-09-01 10:50:00|52.78|50.58|52.72|50.52|52.82|50.62|52.68|50.48|0
1630493700000|2021-09-01 10:55:00|52.68|50.48|52.6|50.4|52.72|50.52|52.56|50.36|0
1630494000000|2021-09-01 11:00:00|52.56|50.36|52.79|50.59|52.79|50.59|52.52|50.32|0
1630494300000|2021-09-01 11:05:00|52.83|50.63|52.87|50.67|52.95|50.75|52.75|50.55|0
1630494600000|2021-09-01 11:10:00|52.91|50.71|52.86|50.66|53.02|50.82|52.86|50.66|0
1630494900000|2021-09-01 11:15:00|52.9|50.7|52.78|50.58|52.9|50.7|52.78|50.58|0
1630495200000|2021-09-01 11:20:00|52.82|50.62|52.74|50.54|52.86|50.66|52.7|50.5|0
1630495500000|2021-09-01 11:25:00|52.78|50.58|52.86|50.66|52.86|50.66|52.7|50.5|0
1630495800000|2021-09-01 11:30:00|52.9|50.7|52.66|50.46|52.9|50.7|52.62|50.42|0
1630496100000|2021-09-01 11:35:00|52.7|50.5|52.7|50.5|52.74|50.54|52.66|50.46|0
1630496400000|2021-09-01 11:40:00|52.73|50.53|52.65|50.45|52.73|50.53|52.65|50.45|0
1630496700000|2021-09-01 11:45:00|52.69|50.49|52.65|50.45|52.73|50.53|52.59|50.39|0
1630497000000|2021-09-01 11:50:00|52.69|50.49|52.69|50.49|52.73|50.53|52.65|50.45|0
1630497300000|2021-09-01 11:55:00|52.71|50.51|52.57|50.37|52.77|50.57|52.57|50.37|0
1630497600000|2021-09-01 12:00:00|52.53|50.33|52.57|50.37|52.61|50.41|52.49|50.29|0
1630497900000|2021-09-01 12:05:00|52.53|50.33|52.49|50.29|52.6|50.4|52.49|50.29|0
1630498200000|2021-09-01 12:10:00|52.51|50.31|52.33|50.13|52.53|50.33|52.33|50.13|0
1630498500000|2021-09-01 12:15:00|52.35|50.15|52.37|50.17|52.48|50.28|52.21|50.01|0
1630498800000|2021-09-01 12:20:00|52.36|50.16|52.48|50.28|52.56|50.36|52.33|50.13|0
1630499100000|2021-09-01 12:25:00|52.52|50.32|52.56|50.36|52.6|50.4|52.44|50.24|0
1630499400000|2021-09-01 12:30:00|52.54|50.34|52.44|50.24|52.56|50.36|52.36|50.16|0
1630499700000|2021-09-01 12:35:00|52.47|50.27|52.67|50.47|52.75|50.55|52.46|50.26|0
1630500000000|2021-09-01 12:40:00|52.63|50.43|52.7|50.5|52.78|50.58|52.63|50.43|0
1630500300000|2021-09-01 12:45:00|52.67|50.47|52.74|50.54|52.9|50.7|52.67|50.47|0
1630500600000|2021-09-01 12:50:00|52.78|50.58|52.94|50.74|52.94|50.74|52.7|50.5|0
1630500900000|2021-09-01 12:55:00|52.9|50.7|52.97|50.77|52.97|50.77|52.82|50.62|0
1630501200000|2021-09-01 13:00:00|53.01|50.81|53.29|51.09|53.29|51.09|52.85|50.65|0
1630501500000|2021-09-01 13:05:00|53.27|51.07|53.44|51.24|53.72|51.52|53.17|50.97|0
1630501800000|2021-09-01 13:10:00|53.48|51.28|53.44|51.24|53.52|51.32|53.36|51.16|0
1630502100000|2021-09-01 13:15:00|53.46|51.26|53.64|51.44|53.64|51.44|53.44|51.24|0
1630502400000|2021-09-01 13:20:00|53.6|51.4|53.55|51.35|53.95|51.75|53.47|51.27|0
1630502700000|2021-09-01 13:25:00|53.59|51.39|53.75|51.55|53.79|51.59|53.55|51.35|0
1630503000000|2021-09-01 13:30:00|53.67|51.47|53.79|51.59|54.15|51.95|53.67|51.47|0
1630503300000|2021-09-01 13:35:00|53.83|51.63|54.1|51.9|54.19|51.99|53.79|51.59|0
1630503600000|2021-09-01 13:40:00|54.06|51.86|54.06|51.86|54.55|52.35|54.02|51.82|0
1630503900000|2021-09-01 13:45:00|54.1|51.9|53.7|51.5|54.1|51.9|53.58|51.38|0
1630504200000|2021-09-01 13:50:00|53.76|51.56|53.62|51.42|54.06|51.86|53.54|51.34|0
1630504500000|2021-09-01 13:55:00|53.66|51.46|54.58|52.38|54.86|52.66|53.66|51.46|0
1630504800000|2021-09-01 14:00:00|54.6|52.4|53.97|51.77|54.6|52.4|53.66|51.46|0
1630505100000|2021-09-01 14:05:00|53.99|51.79|53.89|51.69|54.21|52.01|53.89|51.69|0
1630505400000|2021-09-01 14:10:00|53.91|51.71|54.05|51.85|54.41|52.21|53.81|51.61|0
1630505700000|2021-09-01 14:15:00|54.01|51.81|54.21|52.01|54.37|52.17|53.97|51.77|0
1630506000000|2021-09-01 14:20:00|54.29|52.09|54.32|52.12|54.41|52.21|54|51.8|0
1630506300000|2021-09-01 14:25:00|54.36|52.16|54.24|52.04|54.4|52.2|54.12|51.92|0
1630506600000|2021-09-01 14:30:00|54.12|51.92|54.12|51.92|54.16|51.96|53.96|51.76|0
1630506900000|2021-09-01 14:35:00|54.16|51.96|53.84|51.64|54.32|52.12|53.84|51.64|0
1630507200000|2021-09-01 14:40:00|53.88|51.68|53.87|51.67|54|51.8|53.84|51.64|0
1630507500000|2021-09-01 14:45:00|53.91|51.71|53.73|51.53|53.91|51.71|53.59|51.39|0
1630507800000|2021-09-01 14:50:00|53.75|51.55|53.79|51.59|53.87|51.67|53.67|51.47|0
1630508100000|2021-09-01 14:55:00|53.75|51.55|53.63|51.43|53.87|51.67|53.63|51.43|0
1630508400000|2021-09-01 15:00:00|53.67|51.47|54.07|51.87|54.15|51.95|53.51|51.31|0
1630508700000|2021-09-01 15:05:00|54.11|51.91|53.74|51.54|54.22|52.02|53.74|51.54|0
1630509000000|2021-09-01 15:10:00|53.78|51.58|53.86|51.66|53.98|51.78|53.66|51.46|0
1630509300000|2021-09-01 15:15:00|53.9|51.7|54.02|51.82|54.14|51.94|53.74|51.54|0
1630509600000|2021-09-01 15:20:00|53.98|51.78|54.26|52.06|54.38|52.18|53.98|51.78|0
1630509900000|2021-09-01 15:25:00|54.3|52.1|53.46|51.26|54.3|52.1|53.38|51.18|0
1630510200000|2021-09-01 15:30:00|53.42|51.22|53.18|50.98|53.54|51.34|53.14|50.94|0
1630510500000|2021-09-01 15:35:00|53.16|50.96|53.3|51.1|53.32|51.12|53.14|50.94|0
1630510800000|2021-09-01 15:40:00|53.34|51.14|53.33|51.13|53.41|51.21|53.26|51.06|0
1630511100000|2021-09-01 15:45:00|53.29|51.09|53.41|51.21|53.57|51.37|53.29|51.09|0
1630511400000|2021-09-01 15:50:00|53.39|51.19|53.29|51.09|53.45|51.25|53.21|51.01|0
1630511700000|2021-09-01 15:55:00|53.25|51.05|52.77|50.57|53.29|51.09|52.66|50.46|0
1630512000000|2021-09-01 16:00:00|52.81|50.61|52.57|50.37|52.81|50.61|52.54|50.34|0
1630512300000|2021-09-01 16:05:00|52.53|50.33|52.45|50.25|52.55|50.35|52.41|50.21|0
1630512600000|2021-09-01 16:10:00|52.41|50.21|52.41|50.21|52.45|50.25|52.33|50.13|0
1630512900000|2021-09-01 16:15:00|52.37|50.17|52.41|50.21|52.49|50.29|52.37|50.17|0
1630513200000|2021-09-01 16:20:00|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1630513500000|2021-09-01 16:25:00|52.31|50.11|52.33|50.13|52.56|50.36|52.21|50.01|0
1630513800000|2021-09-01 16:30:00|52.35|50.15|52.13|49.93|52.41|50.21|52.13|49.93|0
1630514100000|2021-09-01 16:35:00|52.09|49.89|52.05|49.85|52.17|49.97|52.05|49.85|0
1630514400000|2021-09-01 16:40:00|52.09|49.89|52.2|50|52.24|50.04|52.05|49.85|0
1630514700000|2021-09-01 16:45:00|52.24|50.04|52.04|49.84|52.24|50.04|52.04|49.84|0
1630515000000|2021-09-01 16:50:00|52.02|49.82|51.96|49.76|52.04|49.84|51.92|49.72|0
1630515300000|2021-09-01 16:55:00|51.92|49.72|51.84|49.64|51.96|49.76|51.79|49.59|0
1630515600000|2021-09-01 17:00:00|51.81|49.61|51.8|49.6|51.92|49.72|51.8|49.6|0
1630515900000|2021-09-01 17:05:00|51.76|49.56|51.84|49.64|51.92|49.72|51.76|49.56|0
1630516200000|2021-09-01 17:10:00|51.8|49.6|51.88|49.68|51.96|49.76|51.8|49.6|0
1630516500000|2021-09-01 17:15:00|51.86|49.66|51.87|49.67|51.91|49.71|51.84|49.64|0
1630516800000|2021-09-01 17:20:00|51.91|49.71|51.72|49.52|51.91|49.71|51.68|49.48|0
1630517100000|2021-09-01 17:25:00|51.75|49.55|51.79|49.59|51.83|49.63|51.71|49.51|0
1630517400000|2021-09-01 17:30:00|51.71|49.51|51.63|49.43|51.75|49.55|51.6|49.4|0
1630517700000|2021-09-01 17:35:00|51.59|49.39|51.71|49.51|51.75|49.55|51.56|49.36|0
1630518000000|2021-09-01 17:40:00|51.75|49.55|51.71|49.51|51.79|49.59|51.63|49.43|0
1630518300000|2021-09-01 17:45:00|51.67|49.47|51.78|49.58|51.86|49.66|51.67|49.47|0
1630518600000|2021-09-01 17:50:00|51.82|49.62|51.82|49.62|51.86|49.66|51.74|49.54|0
1630518900000|2021-09-01 17:55:00|51.86|49.66|51.7|49.5|51.86|49.66|51.66|49.46|0
1630519200000|2021-09-01 18:00:00|51.66|49.46|51.78|49.58|51.78|49.58|51.66|49.46|0
1630519500000|2021-09-01 18:05:00|51.74|49.54|51.85|49.65|51.85|49.65|51.74|49.54|0
1630519800000|2021-09-01 18:10:00|51.89|49.69|51.85|49.65|51.89|49.69|51.79|49.59|0
1630520100000|2021-09-01 18:15:00|51.89|49.69|52|49.8|52|49.8|51.89|49.69|0
1630520400000|2021-09-01 18:20:00|52.04|49.84|52.27|50.07|52.27|50.07|51.94|49.74|0
1630520700000|2021-09-01 18:25:00|52.24|50.04|52.19|49.99|52.27|50.07|52.08|49.88|0
1630521000000|2021-09-01 18:30:00|52.15|49.95|52.64|50.44|52.64|50.44|52.15|49.95|0
1630521300000|2021-09-01 18:35:00|52.62|50.42|52.74|50.54|52.9|50.7|52.58|50.38|0
1630521600000|2021-09-01 18:40:00|52.7|50.5|52.58|50.38|52.78|50.58|52.5|50.3|0
1630521900000|2021-09-01 18:45:00|52.54|50.34|52.85|50.65|52.85|50.65|52.54|50.34|0
1630522200000|2021-09-01 18:50:00|52.89|50.69|52.73|50.53|52.89|50.69|52.66|50.46|0
1630522500000|2021-09-01 18:55:00|52.69|50.49|52.73|50.53|52.85|50.65|52.61|50.41|0
1630522800000|2021-09-01 19:00:00|52.77|50.57|53.01|50.81|53.03|50.83|52.77|50.57|0
1630523100000|2021-09-01 19:05:00|52.97|50.77|53.28|51.08|53.4|51.2|52.85|50.65|0
1630523400000|2021-09-01 19:10:00|53.24|51.04|52.84|50.64|53.44|51.24|52.84|50.64|0
1630523700000|2021-09-01 19:15:00|52.8|50.6|52.72|50.52|52.88|50.68|52.68|50.48|0
1630524000000|2021-09-01 19:20:00|52.68|50.48|52.72|50.52|52.72|50.52|52.56|50.36|0
1630524300000|2021-09-01 19:25:00|52.76|50.56|53.02|50.82|53.04|50.84|52.68|50.48|0
1630524600000|2021-09-01 19:30:00|53.05|50.85|53.19|50.99|53.23|51.03|52.99|50.79|0
1630524900000|2021-09-01 19:35:00|53.23|51.03|53.51|51.31|53.55|51.35|53.11|50.91|0
1630525200000|2021-09-01 19:40:00|53.47|51.27|53.63|51.43|53.83|51.63|53.31|51.11|0
1630525500000|2021-09-01 19:45:00|53.59|51.39|53.38|51.18|53.67|51.47|53.19|50.99|0
1630525800000|2021-09-01 19:50:00|53.58|51.38|53.58|51.38|53.66|51.46|53.3|51.1|0
1630526100000|2021-09-01 19:55:00|53.62|51.42|53.62|51.42|53.94|51.74|53.62|51.42|0
1630526400000|2021-09-01 20:00:00|53.54|51.34|53.23|51.03|53.54|51.34|52.63|50.43|0
1630526700000|2021-09-01 20:05:00|53.19|50.99|52.51|50.31|53.19|50.99|52.43|50.23|0
1630527000000|2021-09-01 20:10:00|52.47|50.27|52.43|50.23|52.59|50.39|52.39|50.19|0
1630527300000|2021-09-01 20:15:00|52.67|50.07|52.79|50.19|52.83|50.23|52.67|50.07|0
1630527600000|2021-09-01 20:20:00|52.77|50.17|52.79|50.19|52.79|50.19|52.75|50.15|0
1630527900000|2021-09-01 20:25:00|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1630528200000|2021-09-01 20:30:00|52.82|50.22|52.86|50.26|52.86|50.26|52.78|50.18|0
1630528500000|2021-09-01 20:35:00|52.82|50.22|52.86|50.26|52.86|50.26|52.82|50.22|0
1630528800000|2021-09-01 20:40:00|52.9|50.3|52.89|50.29|52.9|50.3|52.86|50.26|0
1630529100000|2021-09-01 20:45:00|52.92|50.32|53.13|50.53|53.13|50.53|52.85|50.25|0
1630529400000|2021-09-01 20:50:00|53.17|50.57|53.05|50.45|53.25|50.65|53.05|50.45|0
1630529700000|2021-09-01 20:55:00|53.09|50.49|52.99|50.39|53.13|50.53|52.95|50.35|0
1630530000000|2021-09-01 21:00:00|52.97|50.37|52.93|50.33|53.01|50.41|52.93|50.33|0
1630530300000|2021-09-01 21:05:00|52.94|50.34|52.92|50.32|52.94|50.34|52.92|50.32|0
1630530600000|2021-09-01 21:10:00|52.94|50.34|52.95|50.35|52.95|50.35|52.93|50.33|0
1630530900000|2021-09-01 21:15:00|52.93|50.33|52.98|50.38|53.02|50.42|52.92|50.32|0
1630531200000|2021-09-01 21:20:00|53.03|50.43|53.02|50.42|53.08|50.48|52.99|50.39|0
1630531500000|2021-09-01 21:25:00|53.08|50.48|53.02|50.42|53.08|50.48|53.01|50.41|0
1630531800000|2021-09-01 21:30:00|53.04|50.44|53.01|50.41|53.04|50.44|53.01|50.41|0
1630532100000|2021-09-01 21:35:00|52.97|50.37|53|50.4|53.03|50.43|52.97|50.37|0
1630532400000|2021-09-01 21:40:00|53.01|50.41|53.05|50.45|53.11|50.51|52.97|50.37|0
1630532700000|2021-09-01 21:45:00|53.04|50.44|53.01|50.41|53.04|50.44|52.99|50.39|0
1630533000000|2021-09-01 21:50:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1630533300000|2021-09-01 21:55:00|53.02|50.42|52.99|50.39|53.02|50.42|52.98|50.38|0
1630533600000|2021-09-01 22:00:00|52.88|50.28|52.82|50.22|52.98|50.38|52.82|50.22|0
1630533900000|2021-09-01 22:05:00|52.78|50.18|52.78|50.18|52.88|50.28|52.74|50.14|0
1630534200000|2021-09-01 22:10:00|52.76|50.16|52.77|50.17|52.78|50.18|52.7|50.1|0
1630534500000|2021-09-01 22:15:00|52.81|50.21|52.69|50.09|52.81|50.21|52.69|50.09|0
1630534800000|2021-09-01 22:20:00|52.73|50.13|52.73|50.13|52.77|50.17|52.73|50.13|0
1630535100000|2021-09-01 22:25:00|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1630535400000|2021-09-01 22:30:00|52.73|50.13|52.69|50.09|52.73|50.13|52.65|50.05|0
1630535700000|2021-09-01 22:35:00|52.67|50.07|52.72|50.12|52.72|50.12|52.65|50.05|0
1630536000000|2021-09-01 22:40:00|52.68|50.08|52.72|50.12|52.72|50.12|52.68|50.08|0
1630536300000|2021-09-01 22:45:00|52.74|50.14|52.78|50.18|52.8|50.2|52.72|50.12|0
1630536600000|2021-09-01 22:50:00|52.76|50.16|52.84|50.24|52.84|50.24|52.76|50.16|0
1630536900000|2021-09-01 22:55:00|52.86|50.26|52.83|50.23|52.95|50.35|52.83|50.23|0
1630537200000|2021-09-01 23:00:00|52.87|50.27|52.91|50.31|52.95|50.35|52.87|50.27|0
1630537500000|2021-09-01 23:05:00|52.87|50.27|52.91|50.31|52.91|50.31|52.87|50.27|0
1630537800000|2021-09-01 23:10:00|52.95|50.35|52.83|50.23|52.95|50.35|52.83|50.23|0
1630538100000|2021-09-01 23:15:00|52.87|50.27|52.94|50.34|52.94|50.34|52.83|50.23|0
1630538400000|2021-09-01 23:20:00|52.92|50.32|52.82|50.22|52.92|50.32|52.82|50.22|0
1630538700000|2021-09-01 23:25:00|52.86|50.26|52.86|50.26|52.86|50.26|52.82|50.22|0
1630539000000|2021-09-01 23:30:00|52.82|50.22|52.78|50.18|52.82|50.22|52.66|50.06|0
1630539300000|2021-09-01 23:35:00|52.74|50.14|52.66|50.06|52.78|50.18|52.66|50.06|0
1630539600000|2021-09-01 23:40:00|52.7|50.1|52.77|50.17|52.77|50.17|52.66|50.06|0
1630539900000|2021-09-01 23:45:00|52.81|50.21|52.81|50.21|52.85|50.25|52.69|50.09|0
1630540200000|2021-09-01 23:50:00|52.77|50.17|52.77|50.17|52.85|50.25|52.75|50.15|0
1630540500000|2021-09-01 23:55:00|52.81|50.21|52.73|50.13|52.81|50.21|52.73|50.13|0
1630540800000|2021-09-02 00:00:00|52.77|50.17|52.37|49.77|52.77|50.17|52.33|49.73|0
1630541100000|2021-09-02 00:05:00|52.41|49.81|52.44|49.84|52.6|50|52.41|49.81|0
1630541400000|2021-09-02 00:10:00|52.41|49.81|52.52|49.92|52.6|50|52.41|49.81|0
1630541700000|2021-09-02 00:15:00|52.5|49.9|52.78|50.18|52.96|50.36|52.5|49.9|0
1630542000000|2021-09-02 00:20:00|52.76|50.16|52.95|50.35|52.95|50.35|52.76|50.16|0
1630542300000|2021-09-02 00:25:00|52.97|50.37|53.31|50.71|53.63|51.03|52.95|50.35|0
1630542600000|2021-09-02 00:30:00|53.33|50.73|53.35|50.75|53.43|50.83|53.27|50.67|0
1630542900000|2021-09-02 00:35:00|53.37|50.77|53.51|50.91|53.59|50.99|53.27|50.67|0
1630543200000|2021-09-02 00:40:00|53.47|50.87|53.7|51.1|53.79|51.19|53.42|50.82|0
1630543500000|2021-09-02 00:45:00|53.74|51.14|53.78|51.18|53.87|51.27|53.7|51.1|0
1630543800000|2021-09-02 00:50:00|53.82|51.22|53.68|51.08|53.82|51.22|53.66|51.06|0
1630544100000|2021-09-02 00:55:00|53.66|51.06|53.58|50.98|53.7|51.1|53.5|50.9|0
1630544400000|2021-09-02 01:00:00|53.62|51.02|53.65|51.05|53.7|51.1|53.58|50.98|0
1630544700000|2021-09-02 01:05:00|53.64|51.04|53.53|50.93|53.65|51.05|53.41|50.81|0
1630545000000|2021-09-02 01:10:00|53.57|50.97|53.57|50.97|53.61|51.01|53.53|50.93|0
1630545300000|2021-09-02 01:15:00|53.61|51.01|53.53|50.93|53.65|51.05|53.49|50.89|0
1630545600000|2021-09-02 01:20:00|53.49|50.89|53.36|50.76|53.49|50.89|53.31|50.71|0
1630545900000|2021-09-02 01:25:00|53.32|50.72|53.28|50.68|53.36|50.76|53.24|50.64|0
1630546200000|2021-09-02 01:30:00|53.24|50.64|53.2|50.6|53.36|50.76|53.16|50.56|0
1630546500000|2021-09-02 01:35:00|53.18|50.58|53.16|50.56|53.22|50.62|53|50.4|0
1630546800000|2021-09-02 01:40:00|53.2|50.6|53.34|50.74|53.34|50.74|53.16|50.56|0
1630547100000|2021-09-02 01:45:00|53.36|50.76|53.43|50.83|53.47|50.87|53.19|50.59|0
1630547400000|2021-09-02 01:50:00|53.39|50.79|53.51|50.91|53.51|50.91|53.31|50.71|0
1630547700000|2021-09-02 01:55:00|53.47|50.87|53.39|50.79|53.51|50.91|53.35|50.75|0
1630548000000|2021-09-02 02:00:00|53.43|50.83|53.35|50.75|53.51|50.91|53.35|50.75|0
1630548300000|2021-09-02 02:05:00|53.39|50.79|53.26|50.66|53.41|50.81|53.14|50.54|0
1630548600000|2021-09-02 02:10:00|53.22|50.62|53.18|50.58|53.26|50.66|53.14|50.54|0
1630548900000|2021-09-02 02:15:00|53.14|50.54|53.14|50.54|53.18|50.58|53.1|50.5|0
1630549200000|2021-09-02 02:20:00|53.12|50.52|53.3|50.7|53.3|50.7|53.1|50.5|0
1630549500000|2021-09-02 02:25:00|53.34|50.74|53.37|50.77|53.38|50.78|53.26|50.66|0
1630549800000|2021-09-02 02:30:00|53.4|50.8|53.33|50.73|53.41|50.81|53.25|50.65|0
1630550100000|2021-09-02 02:35:00|53.29|50.69|53.33|50.73|53.33|50.73|53.19|50.59|0
1630550400000|2021-09-02 02:40:00|53.29|50.69|53.25|50.65|53.33|50.73|53.21|50.61|0
1630550700000|2021-09-02 02:45:00|53.29|50.69|53.33|50.73|53.37|50.77|53.21|50.61|0
1630551000000|2021-09-02 02:50:00|53.37|50.77|53.44|50.84|53.44|50.84|53.28|50.68|0
1630551300000|2021-09-02 02:55:00|53.4|50.8|53.52|50.92|53.54|50.94|53.4|50.8|0
1630551600000|2021-09-02 03:00:00|53.54|50.94|53.52|50.92|53.56|50.96|53.46|50.86|0
1630551900000|2021-09-02 03:05:00|53.54|50.94|53.48|50.88|53.6|51|53.48|50.88|0
1630552200000|2021-09-02 03:10:00|53.52|50.92|53.55|50.95|53.6|51|53.52|50.92|0
1630552500000|2021-09-02 03:15:00|53.53|50.93|53.67|51.07|53.67|51.07|53.53|50.93|0
1630552800000|2021-09-02 03:20:00|53.65|51.05|53.55|50.95|53.67|51.07|53.55|50.95|0
1630553100000|2021-09-02 03:25:00|53.59|50.99|53.39|50.79|53.59|50.99|53.35|50.75|0
1630553400000|2021-09-02 03:30:00|53.43|50.83|53.34|50.74|53.43|50.83|53.3|50.7|0
1630553700000|2021-09-02 03:35:00|53.3|50.7|53.3|50.7|53.34|50.74|53.26|50.66|0
1630554000000|2021-09-02 03:40:00|53.34|50.74|53.26|50.66|53.34|50.74|53.22|50.62|0
1630554300000|2021-09-02 03:45:00|53.24|50.64|53.34|50.74|53.38|50.78|53.22|50.62|0
1630554600000|2021-09-02 03:50:00|53.36|50.76|53.3|50.7|53.38|50.78|53.3|50.7|0
1630554900000|2021-09-02 03:55:00|53.29|50.69|53.33|50.73|53.33|50.73|53.29|50.69|0
1630555200000|2021-09-02 04:00:00|53.29|50.69|53.25|50.65|53.29|50.69|53.25|50.65|0
1630555500000|2021-09-02 04:05:00|53.29|50.69|53.25|50.65|53.29|50.69|53.25|50.65|0
1630555800000|2021-09-02 04:10:00|53.29|50.69|53.29|50.69|53.33|50.73|53.21|50.61|0
1630556100000|2021-09-02 04:15:00|53.28|50.68|53.3|50.7|53.32|50.72|53.24|50.64|0
1630556400000|2021-09-02 04:20:00|53.32|50.72|53.32|50.72|53.36|50.76|53.28|50.68|0
1630556700000|2021-09-02 04:25:00|53.36|50.76|53.36|50.76|53.36|50.76|53.32|50.72|0
1630557000000|2021-09-02 04:30:00|53.4|50.8|53.3|50.7|53.4|50.8|53.3|50.7|0
1630557300000|2021-09-02 04:35:00|53.32|50.72|53.35|50.75|53.36|50.76|53.32|50.72|0
1630557600000|2021-09-02 04:40:00|53.31|50.71|53.23|50.63|53.31|50.71|53.19|50.59|0
1630557900000|2021-09-02 04:45:00|53.27|50.67|53.19|50.59|53.27|50.67|53.19|50.59|0
1630558200000|2021-09-02 04:50:00|53.23|50.63|53.23|50.63|53.23|50.63|53.19|50.59|0
1630558500000|2021-09-02 04:55:00|53.19|50.59|53.19|50.59|53.23|50.63|53.19|50.59|0
1630558800000|2021-09-02 05:00:00|53.23|50.63|53.26|50.66|53.26|50.66|53.17|50.57|0
1630559100000|2021-09-02 05:05:00|53.22|50.62|53.18|50.58|53.26|50.66|53.18|50.58|0
1630559400000|2021-09-02 05:10:00|53.2|50.6|53.22|50.62|53.22|50.62|53.14|50.54|0
1630559700000|2021-09-02 05:15:00|53.26|50.66|53.3|50.7|53.34|50.74|53.26|50.66|0
1630560000000|2021-09-02 05:20:00|53.32|50.72|53.21|50.61|53.38|50.78|53.17|50.57|0
1630560300000|2021-09-02 05:25:00|53.25|50.65|53.25|50.65|53.29|50.69|53.21|50.61|0
1630560600000|2021-09-02 05:30:00|53.23|50.63|53.25|50.65|53.29|50.69|53.21|50.61|0
1630560900000|2021-09-02 05:35:00|53.21|50.61|52.85|50.25|53.21|50.61|52.85|50.25|0
1630561200000|2021-09-02 05:40:00|52.81|50.21|52.96|50.36|53.01|50.41|52.81|50.21|0
1630561500000|2021-09-02 05:45:00|53|50.4|53|50.4|53.08|50.48|52.96|50.36|0
1630561800000|2021-09-02 05:50:00|53.04|50.44|53.16|50.56|53.16|50.56|53|50.4|0
1630562100000|2021-09-02 05:55:00|53.12|50.52|52.96|50.36|53.12|50.52|52.92|50.32|0
1630562400000|2021-09-02 06:00:00|52.94|50.34|52.96|50.36|53.08|50.48|52.92|50.32|0
1630562700000|2021-09-02 06:05:00|53|50.4|52.87|50.27|53.07|50.47|52.87|50.27|0
1630563000000|2021-09-02 06:10:00|52.91|50.31|53.03|50.43|53.03|50.43|52.75|50.15|0
1630563300000|2021-09-02 06:15:00|53.07|50.47|52.95|50.35|53.07|50.47|52.95|50.35|0
1630563600000|2021-09-02 06:20:00|52.93|50.33|52.95|50.35|53.09|50.49|52.93|50.33|0
1630563900000|2021-09-02 06:25:00|52.99|50.39|53.06|50.46|53.07|50.47|52.98|50.38|0
1630564200000|2021-09-02 06:30:00|53.04|50.44|52.98|50.38|53.06|50.46|52.94|50.34|0
1630564500000|2021-09-02 06:35:00|52.94|50.34|52.7|50.1|52.94|50.34|52.7|50.1|0
1630564800000|2021-09-02 06:40:00|52.74|50.14|52.66|50.06|52.74|50.14|52.66|50.06|0
1630565100000|2021-09-02 06:45:00|52.68|50.08|52.5|49.9|52.7|50.1|52.5|49.9|0
1630565400000|2021-09-02 06:50:00|52.46|49.86|52.46|49.86|52.5|49.9|52.34|49.74|0
1630565700000|2021-09-02 06:55:00|52.5|49.9|52.3|49.7|52.5|49.9|52.3|49.7|0
1630566000000|2021-09-02 07:00:00|52.34|49.74|52.29|49.69|52.57|49.97|52.26|49.66|0
1630566300000|2021-09-02 07:05:00|52.09|49.89|52.17|49.97|52.19|49.99|51.94|49.74|0
1630566600000|2021-09-02 07:10:00|52.13|49.93|52.01|49.81|52.29|50.09|51.97|49.77|0
1630566900000|2021-09-02 07:15:00|52.05|49.85|52.13|49.93|52.17|49.97|52.01|49.81|0
1630567200000|2021-09-02 07:20:00|52.17|49.97|52.01|49.81|52.21|50.01|51.97|49.77|0
1630567500000|2021-09-02 07:25:00|51.99|49.79|51.81|49.61|51.99|49.79|51.65|49.45|0
1630567800000|2021-09-02 07:30:00|51.85|49.65|51.94|49.74|52|49.8|51.85|49.65|0
1630568100000|2021-09-02 07:35:00|51.92|49.72|51.96|49.76|52|49.8|51.88|49.68|0
1630568400000|2021-09-02 07:40:00|52|49.8|51.96|49.76|52.04|49.84|51.88|49.68|0
1630568700000|2021-09-02 07:45:00|52|49.8|51.8|49.6|52.04|49.84|51.74|49.54|0
1630569000000|2021-09-02 07:50:00|51.76|49.56|51.72|49.52|51.76|49.56|51.68|49.48|0
1630569300000|2021-09-02 07:55:00|51.7|49.5|51.56|49.36|51.76|49.56|51.56|49.36|0
1630569600000|2021-09-02 08:00:00|51.52|49.32|51.4|49.2|51.52|49.32|51.25|49.05|0
1630569900000|2021-09-02 08:05:00|51.36|49.16|51.09|48.89|51.4|49.2|51.09|48.89|0
1630570200000|2021-09-02 08:10:00|51.13|48.93|51.24|49.04|51.26|49.06|51.09|48.89|0
1630570500000|2021-09-02 08:15:00|51.2|49|51.24|49.04|51.24|49.04|51.12|48.92|0
1630570800000|2021-09-02 08:20:00|51.2|49|51.31|49.11|51.34|49.14|51.2|49|0
1630571100000|2021-09-02 08:25:00|51.28|49.08|51.31|49.11|51.31|49.11|51.27|49.07|0
1630571400000|2021-09-02 08:30:00|51.27|49.07|51.08|48.88|51.27|49.07|50.96|48.76|0
1630571700000|2021-09-02 08:35:00|51.04|48.84|51.07|48.87|51.11|48.91|50.92|48.72|0
1630572000000|2021-09-02 08:40:00|51.04|48.84|50.96|48.76|51.11|48.91|50.96|48.76|0
1630572300000|2021-09-02 08:45:00|50.92|48.72|51.07|48.87|51.11|48.91|50.92|48.72|0
1630572600000|2021-09-02 08:50:00|51.09|48.89|51.11|48.91|51.11|48.91|50.99|48.79|0
1630572900000|2021-09-02 08:55:00|51.07|48.87|51.07|48.87|51.14|48.94|51.07|48.87|0
1630573200000|2021-09-02 09:00:00|51.03|48.83|51.1|48.9|51.14|48.94|51.03|48.83|0
1630573500000|2021-09-02 09:05:00|51.14|48.94|51.1|48.9|51.14|48.94|51.1|48.9|0
1630573800000|2021-09-02 09:10:00|51.14|48.94|51.23|49.03|51.25|49.05|51.1|48.9|0
1630574100000|2021-09-02 09:15:00|51.21|49.01|51.41|49.21|51.43|49.23|51.21|49.01|0
1630574400000|2021-09-02 09:20:00|51.39|49.19|51.4|49.2|51.52|49.32|51.33|49.13|0
1630574700000|2021-09-02 09:25:00|51.36|49.16|51.25|49.05|51.4|49.2|51.25|49.05|0
1630575000000|2021-09-02 09:30:00|51.21|49.01|51.13|48.93|51.25|49.05|51.09|48.89|0
1630575300000|2021-09-02 09:35:00|51.17|48.97|51.16|48.96|51.17|48.97|51.09|48.89|0
1630575600000|2021-09-02 09:40:00|51.18|48.98|51.36|49.16|51.43|49.23|51.18|48.98|0
1630575900000|2021-09-02 09:45:00|51.32|49.12|51.16|48.96|51.32|49.12|51.12|48.92|0
1630576200000|2021-09-02 09:50:00|51.2|49|51.31|49.11|51.31|49.11|51.16|48.96|0
1630576500000|2021-09-02 09:55:00|51.29|49.09|51.39|49.19|51.47|49.27|51.29|49.09|0
1630576800000|2021-09-02 10:00:00|51.35|49.15|51.31|49.11|51.39|49.19|51.31|49.11|0
1630577100000|2021-09-02 10:05:00|51.29|49.09|51.27|49.07|51.31|49.11|51.23|49.03|0
1630577400000|2021-09-02 10:10:00|51.25|49.05|51.34|49.14|51.38|49.18|51.23|49.03|0
1630577700000|2021-09-02 10:15:00|51.38|49.18|51.48|49.28|51.5|49.3|51.38|49.18|0
1630578000000|2021-09-02 10:20:00|51.44|49.24|51.42|49.22|51.46|49.26|51.38|49.18|0
1630578300000|2021-09-02 10:25:00|51.38|49.18|51.22|49.02|51.42|49.22|51.22|49.02|0
1630578600000|2021-09-02 10:30:00|51.26|49.06|51.22|49.02|51.26|49.06|51.18|48.98|0
1630578900000|2021-09-02 10:35:00|51.18|48.98|51.21|49.01|51.29|49.09|51.18|48.98|0
1630579200000|2021-09-02 10:40:00|51.25|49.05|51.33|49.13|51.37|49.17|51.17|48.97|0
1630579500000|2021-09-02 10:45:00|51.35|49.15|51.48|49.28|51.52|49.32|51.33|49.13|0
1630579800000|2021-09-02 10:50:00|51.44|49.24|51.32|49.12|51.48|49.28|51.32|49.12|0
1630580100000|2021-09-02 10:55:00|51.36|49.16|51.32|49.12|51.4|49.2|51.32|49.12|0
1630580400000|2021-09-02 11:00:00|51.28|49.08|51.28|49.08|51.32|49.12|51.24|49.04|0
1630580700000|2021-09-02 11:05:00|51.24|49.04|51.24|49.04|51.28|49.08|51.24|49.04|0
1630581000000|2021-09-02 11:10:00|51.28|49.08|51.31|49.11|51.32|49.12|51.24|49.04|0
1630581300000|2021-09-02 11:15:00|51.3|49.1|51.43|49.23|51.47|49.27|51.3|49.1|0
1630581600000|2021-09-02 11:20:00|51.41|49.21|51.47|49.27|51.47|49.27|51.39|49.19|0
1630581900000|2021-09-02 11:25:00|51.43|49.23|51.31|49.11|51.47|49.27|51.31|49.11|0
1630582200000|2021-09-02 11:30:00|51.27|49.07|51.19|48.99|51.27|49.07|51.15|48.95|0
1630582500000|2021-09-02 11:35:00|51.17|48.97|51.19|48.99|51.23|49.03|51.15|48.95|0
1630582800000|2021-09-02 11:40:00|51.17|48.97|51.15|48.95|51.19|48.99|51.11|48.91|0
1630583100000|2021-09-02 11:45:00|51.11|48.91|51.14|48.94|51.22|49.02|51.07|48.87|0
1630583400000|2021-09-02 11:50:00|51.1|48.9|51.18|48.98|51.22|49.02|51.06|48.86|0
1630583700000|2021-09-02 11:55:00|51.22|49.02|51.18|48.98|51.22|49.02|51.14|48.94|0
1630584000000|2021-09-02 12:00:00|51.16|48.96|51.02|48.82|51.16|48.96|50.98|48.78|0
1630584300000|2021-09-02 12:05:00|50.98|48.78|51.13|48.93|51.13|48.93|50.98|48.78|0
1630584600000|2021-09-02 12:10:00|51.1|48.9|51.13|48.93|51.17|48.97|51.06|48.86|0
1630584900000|2021-09-02 12:15:00|51.17|48.97|51.13|48.93|51.17|48.97|51.09|48.89|0
1630585200000|2021-09-02 12:20:00|51.09|48.89|51.13|48.93|51.13|48.93|51.09|48.89|0
1630585500000|2021-09-02 12:25:00|51.17|48.97|51.2|49|51.24|49.04|51.16|48.96|0
1630585800000|2021-09-02 12:30:00|51.16|48.96|50.93|48.73|51.2|49|50.66|48.46|0
1630586100000|2021-09-02 12:35:00|50.97|48.77|50.73|48.53|50.97|48.77|50.73|48.53|0
1630586400000|2021-09-02 12:40:00|50.77|48.57|50.77|48.57|50.85|48.65|50.73|48.53|0
1630586700000|2021-09-02 12:45:00|50.73|48.53|50.54|48.34|50.81|48.61|50.52|48.32|0
1630587000000|2021-09-02 12:50:00|50.58|48.38|50.55|48.35|50.58|48.38|50.46|48.26|0
1630587300000|2021-09-02 12:55:00|50.57|48.37|50.53|48.33|50.61|48.41|50.46|48.26|0
1630587600000|2021-09-02 13:00:00|50.49|48.29|50.38|48.18|50.49|48.29|50.3|48.1|0
1630587900000|2021-09-02 13:05:00|50.34|48.14|50.64|48.44|50.64|48.44|50.34|48.14|0
1630588200000|2021-09-02 13:10:00|50.68|48.48|50.56|48.36|50.68|48.48|50.56|48.36|0
1630588500000|2021-09-02 13:15:00|50.53|48.33|50.45|48.25|50.6|48.4|50.41|48.21|0
1630588800000|2021-09-02 13:20:00|50.41|48.21|50.37|48.17|50.45|48.25|50.25|48.05|0
1630589100000|2021-09-02 13:25:00|50.39|48.19|50.1|47.9|50.41|48.21|50.06|47.86|0
1630589400000|2021-09-02 13:30:00|50.06|47.86|49.86|47.66|51.05|48.85|49.6|47.4|0
1630589700000|2021-09-02 13:35:00|49.9|47.7|49.71|47.51|50.13|47.93|49.63|47.43|0
1630590000000|2021-09-02 13:40:00|49.67|47.47|49.63|47.43|49.74|47.54|49.37|47.17|0
1630590300000|2021-09-02 13:45:00|49.59|47.39|49.4|47.2|49.59|47.39|48.95|46.75|0
1630590600000|2021-09-02 13:50:00|49.44|47.24|49.77|47.57|49.93|47.73|49.36|47.16|0
1630590900000|2021-09-02 13:55:00|49.74|47.54|49.92|47.72|50.12|47.92|49.7|47.5|0
1630591200000|2021-09-02 14:00:00|49.91|47.71|50.3|48.1|50.34|48.14|49.7|47.5|0
1630591500000|2021-09-02 14:05:00|50.27|48.07|50.15|47.95|50.27|48.07|50|47.8|0
1630591800000|2021-09-02 14:10:00|50.19|47.99|50.3|48.1|50.42|48.22|50.15|47.95|0
1630592100000|2021-09-02 14:15:00|50.26|48.06|50.37|48.17|50.38|48.18|50.14|47.94|0
1630592400000|2021-09-02 14:20:00|50.34|48.14|49.88|47.68|50.34|48.14|49.84|47.64|0
1630592700000|2021-09-02 14:25:00|49.84|47.64|49.68|47.48|49.99|47.79|49.65|47.45|0
1630593000000|2021-09-02 14:30:00|49.72|47.52|50.25|48.05|50.26|48.06|49.53|47.33|0
1630593300000|2021-09-02 14:35:00|50.29|48.09|50.52|48.32|50.64|48.44|50.22|48.02|0
1630593600000|2021-09-02 14:40:00|50.56|48.36|50.14|47.94|50.6|48.4|50.14|47.94|0
1630593900000|2021-09-02 14:45:00|50.17|47.97|50.21|48.01|50.29|48.09|50|47.8|0
1630594200000|2021-09-02 14:50:00|50.17|47.97|50.28|48.08|50.29|48.09|50.06|47.86|0
1630594500000|2021-09-02 14:55:00|50.27|48.07|50.34|48.14|50.44|48.24|50.21|48.01|0
1630594800000|2021-09-02 15:00:00|50.36|48.16|50.32|48.12|50.36|48.16|50.17|47.97|0
1630595100000|2021-09-02 15:05:00|50.28|48.08|50.62|48.42|50.62|48.42|50.28|48.08|0
1630595400000|2021-09-02 15:10:00|50.58|48.38|50.27|48.07|50.58|48.38|50.27|48.07|0
1630595700000|2021-09-02 15:15:00|50.24|48.04|50.01|47.81|50.24|48.04|49.97|47.77|0
1630596000000|2021-09-02 15:20:00|49.97|47.77|50.04|47.84|50.16|47.96|49.93|47.73|0
1630596300000|2021-09-02 15:25:00|50.08|47.88|50.08|47.88|50.16|47.96|50.04|47.84|0
1630596600000|2021-09-02 15:30:00|50.04|47.84|50.11|47.91|50.15|47.95|49.96|47.76|0
1630596900000|2021-09-02 15:35:00|50.08|47.88|50.15|47.95|50.15|47.95|49.88|47.68|0
1630597200000|2021-09-02 15:40:00|50.19|47.99|50.11|47.91|50.23|48.03|50.03|47.83|0
1630597500000|2021-09-02 15:45:00|50.15|47.95|50.22|48.02|50.22|48.02|50.07|47.87|0
1630597800000|2021-09-02 15:50:00|50.26|48.06|50.3|48.1|50.37|48.17|50.14|47.94|0
1630598100000|2021-09-02 15:55:00|50.29|48.09|50.29|48.09|50.29|48.09|50.1|47.9|0
1630598400000|2021-09-02 16:00:00|50.25|48.05|50.44|48.24|50.44|48.24|50.22|48.02|0
1630598700000|2021-09-02 16:05:00|50.48|48.28|50.48|48.28|50.52|48.32|50.37|48.17|0
1630599000000|2021-09-02 16:10:00|50.44|48.24|50.4|48.2|50.48|48.28|50.4|48.2|0
1630599300000|2021-09-02 16:15:00|50.44|48.24|50.74|48.54|50.78|48.58|50.4|48.2|0
1630599600000|2021-09-02 16:20:00|50.7|48.5|50.74|48.54|50.78|48.58|50.59|48.39|0
1630599900000|2021-09-02 16:25:00|50.78|48.58|50.66|48.46|50.82|48.62|50.59|48.39|0
1630600200000|2021-09-02 16:30:00|50.7|48.5|50.58|48.38|50.7|48.5|50.55|48.35|0
1630600500000|2021-09-02 16:35:00|50.54|48.34|50.81|48.61|50.85|48.65|50.54|48.34|0
1630600800000|2021-09-02 16:40:00|50.77|48.57|50.62|48.42|50.85|48.65|50.58|48.38|0
1630601100000|2021-09-02 16:45:00|50.58|48.38|50.84|48.64|50.85|48.65|50.54|48.34|0
1630601400000|2021-09-02 16:50:00|50.81|48.61|50.54|48.34|50.81|48.61|50.54|48.34|0
1630601700000|2021-09-02 16:55:00|50.5|48.3|50.42|48.22|50.53|48.33|50.34|48.14|0
1630602000000|2021-09-02 17:00:00|50.38|48.18|50.42|48.22|50.42|48.22|50.3|48.1|0
1630602300000|2021-09-02 17:05:00|50.38|48.18|50.61|48.41|50.61|48.41|50.38|48.18|0
1630602600000|2021-09-02 17:10:00|50.53|48.33|50.68|48.48|50.68|48.48|50.49|48.29|0
1630602900000|2021-09-02 17:15:00|50.64|48.44|50.95|48.75|50.99|48.79|50.6|48.4|0
1630603200000|2021-09-02 17:20:00|50.99|48.79|51.22|49.02|51.29|49.09|50.91|48.71|0
1630603500000|2021-09-02 17:25:00|51.25|49.05|51.33|49.13|51.41|49.21|51.14|48.94|0
1630603800000|2021-09-02 17:30:00|51.37|49.17|51.25|49.05|51.37|49.17|51.17|48.97|0
1630604100000|2021-09-02 17:35:00|51.23|49.03|51.32|49.12|51.44|49.24|51.15|48.95|0
1630604400000|2021-09-02 17:40:00|51.29|49.09|51.52|49.32|51.63|49.43|51.13|48.93|0
1630604700000|2021-09-02 17:45:00|51.48|49.28|51.87|49.67|51.87|49.67|51.4|49.2|0
1630605000000|2021-09-02 17:50:00|51.89|49.69|52.06|49.86|52.1|49.9|51.75|49.55|0
1630605300000|2021-09-02 17:55:00|52.02|49.82|51.9|49.7|52.14|49.94|51.78|49.58|0
1630605600000|2021-09-02 18:00:00|51.94|49.74|52.33|50.13|52.33|50.13|51.9|49.7|0
1630605900000|2021-09-02 18:05:00|52.29|50.09|52.21|50.01|52.61|50.41|52.13|49.93|0
1630606200000|2021-09-02 18:10:00|52.33|50.13|52.05|49.85|52.64|50.44|52.05|49.85|0
1630606500000|2021-09-02 18:15:00|52.09|49.89|51.81|49.61|52.13|49.93|51.81|49.61|0
1630606800000|2021-09-02 18:20:00|51.77|49.57|52.05|49.85|52.05|49.85|51.66|49.46|0
1630607100000|2021-09-02 18:25:00|52.03|49.83|52.32|50.12|52.32|50.12|51.91|49.71|0
1630607400000|2021-09-02 18:30:00|52.28|50.08|52.04|49.84|52.36|50.16|51.92|49.72|0
1630607700000|2021-09-02 18:35:00|52|49.8|53.59|51.39|53.63|51.43|51.25|49.05|0
1630608000000|2021-09-02 18:40:00|53.55|51.35|53.43|51.23|53.67|51.47|53.35|51.15|0
1630608300000|2021-09-02 18:45:00|53.39|51.19|53.19|50.99|53.43|51.23|53.07|50.87|0
1630608600000|2021-09-02 18:50:00|53.15|50.95|53.07|50.87|53.23|51.03|53.03|50.83|0
1630608900000|2021-09-02 18:55:00|53.11|50.91|52.67|50.47|53.11|50.91|52.56|50.36|0
1630609200000|2021-09-02 19:00:00|52.59|50.39|52.71|50.51|52.71|50.51|52.48|50.28|0
1630609500000|2021-09-02 19:05:00|52.75|50.55|53.06|50.86|53.06|50.86|52.59|50.39|0
1630609800000|2021-09-02 19:10:00|53.02|50.82|52.98|50.78|53.3|51.1|52.9|50.7|0
1630610100000|2021-09-02 19:15:00|52.96|50.76|52.9|50.7|52.98|50.78|52.63|50.43|0
1630610400000|2021-09-02 19:20:00|52.94|50.74|53.33|51.13|53.41|51.21|52.9|50.7|0
1630610700000|2021-09-02 19:25:00|53.29|51.09|53.29|51.09|53.45|51.25|53.13|50.93|0
1630611000000|2021-09-02 19:30:00|53.25|51.05|53.25|51.05|53.49|51.29|53.13|50.93|0
1630611300000|2021-09-02 19:35:00|53.33|51.13|53.25|51.05|53.57|51.37|53.17|50.97|0
1630611600000|2021-09-02 19:40:00|53.33|51.13|53.23|51.03|53.33|51.13|52.93|50.73|0
1630611900000|2021-09-02 19:45:00|53.28|51.08|53.36|51.16|53.48|51.28|53.01|50.81|0
1630612200000|2021-09-02 19:50:00|53.16|50.96|52.53|50.33|53.32|51.12|52.49|50.29|0
1630612500000|2021-09-02 19:55:00|52.57|50.37|51.94|49.74|52.61|50.41|51.94|49.74|0
1630612800000|2021-09-02 20:00:00|51.82|49.62|51.94|49.74|51.94|49.74|51.67|49.47|0
1630613100000|2021-09-02 20:05:00|51.9|49.7|52.13|49.93|52.21|50.01|51.82|49.62|0
1630613400000|2021-09-02 20:10:00|52.21|50.01|51.93|49.73|52.29|50.09|51.93|49.73|0
1630613700000|2021-09-02 20:15:00|52.13|49.53|50.76|48.16|53.24|50.64|50.76|48.16|0
1630614000000|2021-09-02 20:20:00|50.8|48.2|50.72|48.12|50.8|48.2|50.72|48.12|0
1630614300000|2021-09-02 20:25:00|50.75|48.15|50.71|48.11|50.75|48.15|50.68|48.08|0
1630614600000|2021-09-02 20:30:00|50.68|48.08|50.79|48.19|50.79|48.19|50.68|48.08|0
1630614900000|2021-09-02 20:35:00|50.75|48.15|50.71|48.11|50.79|48.19|50.71|48.11|0
1630615200000|2021-09-02 20:40:00|50.67|48.07|50.63|48.03|50.67|48.07|50.59|47.99|0
1630616100000|2021-09-02 20:55:00|50.62|48.02|50.64|48.04|50.64|48.04|50.62|48.02|0
1630616400000|2021-09-02 21:00:00|50.66|48.06|50.63|48.03|50.66|48.06|50.58|47.98|0
1630616700000|2021-09-02 21:05:00|50.62|48.02|50.54|47.94|50.63|48.03|50.51|47.91|0
1630617000000|2021-09-02 21:10:00|50.56|47.96|50.57|47.97|50.57|47.97|50.55|47.95|0
1630617600000|2021-09-02 21:20:00|50.6|48|50.61|48.01|50.61|48.01|50.6|48|0
1630617900000|2021-09-02 21:25:00|50.62|48.02|50.61|48.01|50.65|48.05|50.6|48|0
1630618200000|2021-09-02 21:30:00|50.62|48.02|50.63|48.03|50.63|48.03|50.62|48.02|0
1630618500000|2021-09-02 21:35:00|50.64|48.04|50.62|48.02|50.64|48.04|50.62|48.02|0
1630618800000|2021-09-02 21:40:00|50.61|48.01|50.59|47.99|50.64|48.04|50.59|47.99|0
1630619100000|2021-09-02 21:45:00|50.61|48.01|50.62|48.02|50.62|48.02|50.61|48.01|0
1630619400000|2021-09-02 21:50:00|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1630619700000|2021-09-02 21:55:00|50.6|48|50.59|47.99|50.6|48|50.57|47.97|0
1630620000000|2021-09-02 22:00:00|50.62|48.02|50.75|48.15|50.75|48.15|50.6|48|0
1630620600000|2021-09-02 22:10:00|50.71|48.11|50.74|48.14|50.74|48.14|50.67|48.07|0
1630620900000|2021-09-02 22:15:00|50.78|48.18|50.74|48.14|50.78|48.18|50.74|48.14|0
1630621200000|2021-09-02 22:20:00|50.78|48.18|50.7|48.1|50.82|48.22|50.7|48.1|0
1630621500000|2021-09-02 22:25:00|50.66|48.06|50.55|47.95|50.66|48.06|50.55|47.95|0
1630621800000|2021-09-02 22:30:00|50.51|47.91|50.47|47.87|50.55|47.95|50.43|47.83|0
1630622100000|2021-09-02 22:35:00|50.45|47.85|50.5|47.9|50.54|47.94|50.43|47.83|0
1630622400000|2021-09-02 22:40:00|50.52|47.92|50.46|47.86|50.54|47.94|50.46|47.86|0
1630622700000|2021-09-02 22:45:00|50.48|47.88|50.54|47.94|50.54|47.94|50.48|47.88|0
1630623000000|2021-09-02 22:50:00|50.56|47.96|50.5|47.9|50.57|47.97|50.5|47.9|0
1630623300000|2021-09-02 22:55:00|50.53|47.93|50.53|47.93|50.53|47.93|50.49|47.89|0
1630623600000|2021-09-02 23:00:00|50.49|47.89|50.57|47.97|50.57|47.97|50.49|47.89|0
1630623900000|2021-09-02 23:05:00|50.61|48.01|50.64|48.04|50.68|48.08|50.6|48|0
1630624200000|2021-09-02 23:10:00|50.68|48.08|50.75|48.15|50.76|48.16|50.68|48.08|0
1630624500000|2021-09-02 23:15:00|50.72|48.12|50.71|48.11|50.72|48.12|50.68|48.08|0
1630624800000|2021-09-02 23:20:00|50.75|48.15|50.71|48.11|50.75|48.15|50.71|48.11|0
1630625100000|2021-09-02 23:25:00|50.75|48.15|50.79|48.19|50.83|48.23|50.75|48.15|0
1630625400000|2021-09-02 23:30:00|50.75|48.15|50.94|48.34|50.94|48.34|50.75|48.15|0
1630625700000|2021-09-02 23:35:00|50.9|48.3|50.82|48.22|50.9|48.3|50.78|48.18|0
1630626000000|2021-09-02 23:40:00|50.8|48.2|50.78|48.18|50.82|48.22|50.78|48.18|0
1630626300000|2021-09-02 23:45:00|50.74|48.14|50.7|48.1|50.78|48.18|50.7|48.1|0
1630626600000|2021-09-02 23:50:00|50.74|48.14|50.74|48.14|50.78|48.18|50.66|48.06|0
1630626900000|2021-09-02 23:55:00|50.76|48.16|50.81|48.21|50.85|48.25|50.76|48.16|0
1630627200000|2021-09-03 00:00:00|50.77|48.17|50.66|48.06|50.85|48.25|50.58|47.98|0
1630627500000|2021-09-03 00:05:00|50.62|48.02|50.44|47.84|50.75|48.15|50.44|47.84|0
1630627800000|2021-09-03 00:10:00|50.46|47.86|50.35|47.75|50.46|47.86|50.27|47.67|0
1630628100000|2021-09-03 00:15:00|50.38|47.78|50.4|47.8|50.46|47.86|50.31|47.71|0
1630628400000|2021-09-03 00:20:00|50.42|47.82|50.42|47.82|50.49|47.89|50.38|47.78|0
1630628700000|2021-09-03 00:25:00|50.38|47.78|50.41|47.81|50.45|47.85|50.34|47.74|0
1630629000000|2021-09-03 00:30:00|50.38|47.78|50.34|47.74|50.45|47.85|50.34|47.74|0
1630629300000|2021-09-03 00:35:00|50.37|47.77|50.22|47.62|50.37|47.77|50.22|47.62|0
1630629600000|2021-09-03 00:40:00|50.26|47.66|50.26|47.66|50.29|47.69|50.14|47.54|0
1630629900000|2021-09-03 00:45:00|50.29|47.69|50.22|47.62|50.33|47.73|50.22|47.62|0
1630630200000|2021-09-03 00:50:00|50.23|47.63|50.29|47.69|50.29|47.69|50.22|47.62|0
1630630500000|2021-09-03 00:55:00|50.25|47.65|50.29|47.69|50.33|47.73|50.25|47.65|0
1630630800000|2021-09-03 01:00:00|50.25|47.65|50.32|47.72|50.36|47.76|50.25|47.65|0
1630631100000|2021-09-03 01:05:00|50.34|47.74|50.36|47.76|50.36|47.76|50.32|47.72|0
1630631400000|2021-09-03 01:10:00|50.4|47.8|50.36|47.76|50.4|47.8|50.28|47.68|0
1630631700000|2021-09-03 01:15:00|50.34|47.74|50.35|47.75|50.39|47.79|50.28|47.68|0
1630632000000|2021-09-03 01:20:00|50.32|47.72|50.39|47.79|50.43|47.83|50.32|47.72|0
1630632300000|2021-09-03 01:25:00|50.37|47.77|50.27|47.67|50.39|47.79|50.27|47.67|0
1630632600000|2021-09-03 01:30:00|50.26|47.66|50.35|47.75|50.42|47.82|50.26|47.66|0
1630632900000|2021-09-03 01:35:00|50.39|47.79|50.46|47.86|50.5|47.9|50.35|47.75|0
1630633200000|2021-09-03 01:40:00|50.5|47.9|50.69|48.09|50.69|48.09|50.5|47.9|0
1630633500000|2021-09-03 01:45:00|50.72|48.12|50.47|47.87|50.76|48.16|50.47|47.87|0
1630633800000|2021-09-03 01:50:00|50.45|47.85|50.45|47.85|50.55|47.95|50.45|47.85|0
1630634100000|2021-09-03 01:55:00|50.41|47.81|50.53|47.93|50.57|47.97|50.41|47.81|0
1630634400000|2021-09-03 02:00:00|50.49|47.89|50.45|47.85|50.56|47.96|50.45|47.85|0
1630634700000|2021-09-03 02:05:00|50.41|47.81|50.24|47.64|50.45|47.85|50.22|47.62|0
1630635000000|2021-09-03 02:10:00|50.22|47.62|50.33|47.73|50.37|47.77|50.22|47.62|0
1630635300000|2021-09-03 02:15:00|50.29|47.69|50.21|47.61|50.29|47.69|50.16|47.56|0
1630635600000|2021-09-03 02:20:00|50.17|47.57|50.17|47.57|50.29|47.69|50.17|47.57|0
1630635900000|2021-09-03 02:25:00|50.21|47.61|50.25|47.65|50.36|47.76|50.17|47.57|0
1630636200000|2021-09-03 02:30:00|50.28|47.68|50.21|47.61|50.36|47.76|50.17|47.57|0
1630636500000|2021-09-03 02:35:00|50.19|47.59|50.05|47.45|50.21|47.61|50.01|47.41|0
1630636800000|2021-09-03 02:40:00|50.09|47.49|50.01|47.41|50.09|47.49|49.97|47.37|0
1630637100000|2021-09-03 02:45:00|49.97|47.37|49.82|47.22|49.97|47.37|49.78|47.18|0
1630637400000|2021-09-03 02:50:00|49.78|47.18|49.63|47.03|49.82|47.22|49.59|46.99|0
1630637700000|2021-09-03 02:55:00|49.59|46.99|49.29|46.69|49.63|47.03|49.25|46.65|0
1630638000000|2021-09-03 03:00:00|49.18|46.58|49.44|46.84|49.48|46.88|49.14|46.54|0
1630638300000|2021-09-03 03:05:00|49.42|46.82|49.43|46.83|49.47|46.87|49.32|46.72|0
1630638600000|2021-09-03 03:10:00|49.47|46.87|49.43|46.83|49.47|46.87|49.36|46.76|0
1630638900000|2021-09-03 03:15:00|49.4|46.8|49.54|46.94|49.58|46.98|49.36|46.76|0
1630639200000|2021-09-03 03:20:00|49.58|46.98|49.39|46.79|49.58|46.98|49.39|46.79|0
1630639500000|2021-09-03 03:25:00|49.43|46.83|49.46|46.86|49.5|46.9|49.39|46.79|0
1630639800000|2021-09-03 03:30:00|49.5|46.9|49.5|46.9|49.58|46.98|49.45|46.85|0
1630640100000|2021-09-03 03:35:00|49.52|46.92|49.57|46.97|49.69|47.09|49.5|46.9|0
1630640400000|2021-09-03 03:40:00|49.61|47.01|49.53|46.93|49.61|47.01|49.49|46.89|0
1630640700000|2021-09-03 03:45:00|49.51|46.91|49.53|46.93|49.57|46.97|49.46|46.86|0
1630641000000|2021-09-03 03:50:00|49.55|46.95|49.45|46.85|49.55|46.95|49.45|46.85|0
1630641300000|2021-09-03 03:55:00|49.43|46.83|49.45|46.85|49.45|46.85|49.38|46.78|0
1630641600000|2021-09-03 04:00:00|49.43|46.83|49.41|46.81|49.49|46.89|49.41|46.81|0
1630641900000|2021-09-03 04:05:00|49.45|46.85|49.41|46.81|49.48|46.88|49.37|46.77|0
1630642200000|2021-09-03 04:10:00|49.45|46.85|49.37|46.77|49.45|46.85|49.37|46.77|0
1630642500000|2021-09-03 04:15:00|49.41|46.81|49.4|46.8|49.41|46.81|49.37|46.77|0
1630642800000|2021-09-03 04:20:00|49.37|46.77|49.21|46.61|49.39|46.79|49.18|46.58|0
1630643100000|2021-09-03 04:25:00|49.2|46.6|49.21|46.61|49.21|46.61|49.14|46.54|0
1630643400000|2021-09-03 04:30:00|49.25|46.65|49.32|46.72|49.32|46.72|49.21|46.61|0
1630643700000|2021-09-03 04:35:00|49.28|46.68|49.32|46.72|49.36|46.76|49.28|46.68|0
1630644000000|2021-09-03 04:40:00|49.36|46.76|49.39|46.79|49.43|46.83|49.36|46.76|0
1630644300000|2021-09-03 04:45:00|49.41|46.81|49.35|46.75|49.43|46.83|49.35|46.75|0
1630644600000|2021-09-03 04:50:00|49.39|46.79|49.31|46.71|49.43|46.83|49.28|46.68|0
1630644900000|2021-09-03 04:55:00|49.35|46.75|49.24|46.64|49.35|46.75|49.24|46.64|0
1630645200000|2021-09-03 05:00:00|49.27|46.67|49.14|46.54|49.27|46.67|49.12|46.52|0
1630645500000|2021-09-03 05:05:00|49.12|46.52|49.34|46.74|49.38|46.78|49.12|46.52|0
1630645800000|2021-09-03 05:10:00|49.38|46.78|49.42|46.82|49.46|46.86|49.34|46.74|0
1630646100000|2021-09-03 05:15:00|49.38|46.78|49.38|46.78|49.42|46.82|49.34|46.74|0
1630646400000|2021-09-03 05:20:00|49.36|46.76|49.37|46.77|49.38|46.78|49.3|46.7|0
1630646700000|2021-09-03 05:25:00|49.34|46.74|49.3|46.7|49.41|46.81|49.3|46.7|0
1630647000000|2021-09-03 05:30:00|49.33|46.73|49.22|46.62|49.33|46.73|49.18|46.58|0
1630647300000|2021-09-03 05:35:00|49.2|46.6|49.26|46.66|49.26|46.66|49.14|46.54|0
1630647600000|2021-09-03 05:40:00|49.22|46.62|49.18|46.58|49.25|46.65|49.18|46.58|0
1630647900000|2021-09-03 05:45:00|49.14|46.54|49.03|46.43|49.18|46.58|49.03|46.43|0
1630648200000|2021-09-03 05:50:00|49.06|46.46|49.21|46.61|49.21|46.61|49.06|46.46|0
1630648500000|2021-09-03 05:55:00|49.25|46.65|49.21|46.61|49.25|46.65|49.21|46.61|0
1630648800000|2021-09-03 06:00:00|49.17|46.57|49.21|46.61|49.32|46.72|49.17|46.57|0
1630649100000|2021-09-03 06:05:00|49.24|46.64|49.43|46.83|49.43|46.83|49.21|46.61|0
1630649400000|2021-09-03 06:10:00|49.39|46.79|49.39|46.79|49.47|46.87|49.35|46.75|0
1630649700000|2021-09-03 06:15:00|49.43|46.83|49.5|46.9|49.5|46.9|49.43|46.83|0
1630650000000|2021-09-03 06:20:00|49.46|46.86|49.46|46.86|49.5|46.9|49.42|46.82|0
1630650300000|2021-09-03 06:25:00|49.5|46.9|49.61|47.01|49.61|47.01|49.5|46.9|0
1630650600000|2021-09-03 06:30:00|49.65|47.05|49.57|46.97|49.65|47.05|49.53|46.93|0
1630650900000|2021-09-03 06:35:00|49.53|46.93|49.53|46.93|49.61|47.01|49.49|46.89|0
1630651200000|2021-09-03 06:40:00|49.49|46.89|49.56|46.96|49.56|46.96|49.49|46.89|0
1630651500000|2021-09-03 06:45:00|49.6|47|49.52|46.92|49.68|47.08|49.52|46.92|0
1630651800000|2021-09-03 06:50:00|49.49|46.89|49.45|46.85|49.52|46.92|49.41|46.81|0
1630652100000|2021-09-03 06:55:00|49.48|46.88|49.44|46.84|49.52|46.92|49.44|46.84|0
1630652400000|2021-09-03 07:00:00|49.41|46.81|49.74|47.14|50.31|47.71|49.33|46.73|0
1630652700000|2021-09-03 07:05:00|49.54|47.34|49.76|47.56|49.88|47.68|49.46|47.26|0
1630653000000|2021-09-03 07:10:00|49.8|47.6|49.72|47.52|49.86|47.66|49.68|47.48|0
1630653300000|2021-09-03 07:15:00|49.76|47.56|49.78|47.58|49.87|47.67|49.72|47.52|0
1630653600000|2021-09-03 07:20:00|49.79|47.59|49.79|47.59|49.83|47.63|49.72|47.52|0
1630653900000|2021-09-03 07:25:00|49.75|47.55|49.75|47.55|49.79|47.59|49.71|47.51|0
1630654200000|2021-09-03 07:30:00|49.79|47.59|49.67|47.47|49.83|47.63|49.64|47.44|0
1630654500000|2021-09-03 07:35:00|49.71|47.51|49.44|47.24|49.71|47.51|49.41|47.21|0
1630654800000|2021-09-03 07:40:00|49.48|47.28|49.37|47.17|49.56|47.36|49.35|47.15|0
1630655100000|2021-09-03 07:45:00|49.35|47.15|49.25|47.05|49.37|47.17|49.16|46.96|0
1630655400000|2021-09-03 07:50:00|49.21|47.01|49.25|47.05|49.33|47.13|49.21|47.01|0
1630655700000|2021-09-03 07:55:00|49.29|47.09|49.17|46.97|49.31|47.11|49.17|46.97|0
1630656000000|2021-09-03 08:00:00|49.21|47.01|49.13|46.93|49.28|47.08|49.1|46.9|0
1630656300000|2021-09-03 08:05:00|49.17|46.97|49.09|46.89|49.17|46.97|49.09|46.89|0
1630656600000|2021-09-03 08:10:00|49.13|46.93|49.13|46.93|49.2|47|49.09|46.89|0
1630656900000|2021-09-03 08:15:00|49.17|46.97|49.16|46.96|49.2|47|49.13|46.93|0
1630657200000|2021-09-03 08:20:00|49.18|46.98|49.2|47|49.2|47|49.13|46.93|0
1630657500000|2021-09-03 08:25:00|49.16|46.96|49.16|46.96|49.24|47.04|49.16|46.96|0
1630657800000|2021-09-03 08:30:00|49.2|47|49.19|46.99|49.23|47.03|49.08|46.88|0
1630658100000|2021-09-03 08:35:00|49.23|47.03|49.19|46.99|49.23|47.03|49.16|46.96|0
1630658400000|2021-09-03 08:40:00|49.15|46.95|49.08|46.88|49.19|46.99|49.08|46.88|0
1630658700000|2021-09-03 08:45:00|49.12|46.92|49.08|46.88|49.12|46.92|49.08|46.88|0
1630659000000|2021-09-03 08:50:00|49.11|46.91|49.22|47.02|49.22|47.02|49.08|46.88|0
1630659300000|2021-09-03 08:55:00|49.26|47.06|49.33|47.13|49.37|47.17|49.26|47.06|0
1630659600000|2021-09-03 09:00:00|49.37|47.17|49.37|47.17|49.41|47.21|49.29|47.09|0
1630659900000|2021-09-03 09:05:00|49.33|47.13|49.29|47.09|49.37|47.17|49.29|47.09|0
1630660200000|2021-09-03 09:10:00|49.25|47.05|49.29|47.09|49.33|47.13|49.22|47.02|0
1630660500000|2021-09-03 09:15:00|49.33|47.13|49.32|47.12|49.36|47.16|49.23|47.03|0
1630660800000|2021-09-03 09:20:00|49.36|47.16|49.25|47.05|49.4|47.2|49.25|47.05|0
1630661100000|2021-09-03 09:25:00|49.21|47.01|49.28|47.08|49.32|47.12|49.21|47.01|0
1630661400000|2021-09-03 09:30:00|49.32|47.12|49.32|47.12|49.36|47.16|49.24|47.04|0
1630661700000|2021-09-03 09:35:00|49.36|47.16|49.32|47.12|49.36|47.16|49.28|47.08|0
1630662000000|2021-09-03 09:40:00|49.28|47.08|49.24|47.04|49.28|47.08|49.2|47|0
1630662300000|2021-09-03 09:45:00|49.26|47.06|49.35|47.15|49.35|47.15|49.26|47.06|0
1630662600000|2021-09-03 09:50:00|49.39|47.19|49.35|47.15|49.39|47.19|49.27|47.07|0
1630662900000|2021-09-03 09:55:00|49.38|47.18|49.31|47.11|49.38|47.18|49.31|47.11|0
1630663200000|2021-09-03 10:00:00|49.27|47.07|49.3|47.1|49.34|47.14|49.27|47.07|0
1630663500000|2021-09-03 10:05:00|49.29|47.09|49.26|47.06|49.38|47.18|49.26|47.06|0
1630663800000|2021-09-03 10:10:00|49.23|47.03|49.15|46.95|49.23|47.03|49.15|46.95|0
1630664100000|2021-09-03 10:15:00|49.19|46.99|49.07|46.87|49.19|46.99|49.07|46.87|0
1630664400000|2021-09-03 10:20:00|49.11|46.91|49|46.8|49.11|46.91|49|46.8|0
1630664700000|2021-09-03 10:25:00|49.03|46.83|49.03|46.83|49.03|46.83|48.99|46.79|0
1630665000000|2021-09-03 10:30:00|49.05|46.85|49.03|46.83|49.1|46.9|49.03|46.83|0
1630665300000|2021-09-03 10:35:00|48.99|46.79|49.03|46.83|49.03|46.83|48.95|46.75|0
1630665600000|2021-09-03 10:40:00|49.01|46.81|49.06|46.86|49.06|46.86|49.01|46.81|0
1630665900000|2021-09-03 10:45:00|49.1|46.9|49.06|46.86|49.1|46.9|49.02|46.82|0
1630666200000|2021-09-03 10:50:00|49.02|46.82|49.06|46.86|49.09|46.89|49.02|46.82|0
1630666500000|2021-09-03 10:55:00|49.09|46.89|49.13|46.93|49.13|46.93|48.94|46.74|0
1630666800000|2021-09-03 11:00:00|49.17|46.97|49.13|46.93|49.17|46.97|49.05|46.85|0
1630667100000|2021-09-03 11:05:00|49.11|46.91|49.16|46.96|49.16|46.96|49.09|46.89|0
1630667400000|2021-09-03 11:10:00|49.12|46.92|49.16|46.96|49.2|47|49.12|46.92|0
1630667700000|2021-09-03 11:15:00|49.12|46.92|49.16|46.96|49.2|47|49.12|46.92|0
1630668000000|2021-09-03 11:20:00|49.12|46.92|49.04|46.84|49.16|46.96|49.04|46.84|0
1630668300000|2021-09-03 11:25:00|49.06|46.86|49.08|46.88|49.08|46.88|49|46.8|0
1630668600000|2021-09-03 11:30:00|49.12|46.92|49.04|46.84|49.12|46.92|49|46.8|0
1630668900000|2021-09-03 11:35:00|49.08|46.88|49.07|46.87|49.08|46.88|49|46.8|0
1630669200000|2021-09-03 11:40:00|49.09|46.89|49.18|46.98|49.18|46.98|49.07|46.87|0
1630669500000|2021-09-03 11:45:00|49.15|46.95|49.18|46.98|49.18|46.98|49.11|46.91|0
1630669800000|2021-09-03 11:50:00|49.14|46.94|49.29|47.09|49.29|47.09|49.14|46.94|0
1630670100000|2021-09-03 11:55:00|49.33|47.13|49.37|47.17|49.44|47.24|49.25|47.05|0
1630670400000|2021-09-03 12:00:00|49.33|47.13|49.29|47.09|49.4|47.2|49.29|47.09|0
1630670700000|2021-09-03 12:05:00|49.33|47.13|49.47|47.27|49.47|47.27|49.31|47.11|0
1630671000000|2021-09-03 12:10:00|49.51|47.31|49.21|47.01|49.51|47.31|49.17|46.97|0
1630671300000|2021-09-03 12:15:00|49.17|46.97|49.17|46.97|49.28|47.08|49.13|46.93|0
1630671600000|2021-09-03 12:20:00|49.21|47.01|49.2|47|49.28|47.08|49.13|46.93|0
1630671900000|2021-09-03 12:25:00|49.22|47.02|49.15|46.95|49.24|47.04|49.11|46.91|0
1630672200000|2021-09-03 12:30:00|49.22|47.02|49.35|47.15|50.19|47.99|48.33|46.13|0
1630672500000|2021-09-03 12:35:00|49.31|47.11|50.3|48.1|50.53|48.33|49.05|46.85|0
1630672800000|2021-09-03 12:40:00|50.26|48.06|50.49|48.29|51.3|49.1|50.26|48.06|0
1630673100000|2021-09-03 12:45:00|50.45|48.25|50.1|47.9|50.7|48.5|50.02|47.82|0
1630673400000|2021-09-03 12:50:00|50.14|47.94|49.95|47.75|50.25|48.05|49.87|47.67|0
1630673700000|2021-09-03 12:55:00|49.98|47.78|49.83|47.63|49.98|47.78|49.72|47.52|0
1630674000000|2021-09-03 13:00:00|49.87|47.67|49.56|47.36|49.87|47.67|49.49|47.29|0
1630674300000|2021-09-03 13:05:00|49.6|47.4|49.67|47.47|49.71|47.51|49.45|47.25|0
1630674600000|2021-09-03 13:10:00|49.64|47.44|49.86|47.66|49.9|47.7|49.64|47.44|0
1630674900000|2021-09-03 13:15:00|49.9|47.7|50.24|48.04|50.24|48.04|49.75|47.55|0
1630675200000|2021-09-03 13:20:00|50.28|48.08|51.18|48.98|52.02|49.82|50.28|48.08|0
1630675500000|2021-09-03 13:25:00|51.16|48.96|52.22|50.02|52.22|50.02|51.12|48.92|0
1630675800000|2021-09-03 13:30:00|52.14|49.94|52.29|50.09|52.35|50.15|49.98|47.78|0
1630676100000|2021-09-03 13:35:00|52.37|50.17|52.49|50.29|52.97|50.77|52.14|49.94|0
1630676400000|2021-09-03 13:40:00|52.57|50.37|52.49|50.29|52.61|50.41|52.09|49.89|0
1630676700000|2021-09-03 13:45:00|52.53|50.33|52.45|50.25|52.88|50.68|52.17|49.97|0
1630677000000|2021-09-03 13:50:00|52.48|50.28|52.84|50.64|53.36|51.16|52.48|50.28|0
1630677300000|2021-09-03 13:55:00|52.76|50.56|52.03|49.83|52.96|50.76|51.97|49.77|0
1630677600000|2021-09-03 14:00:00|52.01|49.81|51.26|49.06|52.24|50.04|51.26|49.06|0
1630677900000|2021-09-03 14:05:00|51.23|49.03|51.61|49.41|51.89|49.69|51.23|49.03|0
1630678200000|2021-09-03 14:10:00|51.65|49.45|51.26|49.06|51.81|49.61|51.18|48.98|0
1630678500000|2021-09-03 14:15:00|51.24|49.04|51.45|49.25|51.49|49.29|51.1|48.9|0
1630678800000|2021-09-03 14:20:00|51.49|49.29|51.72|49.52|51.76|49.56|51.41|49.21|0
1630679100000|2021-09-03 14:25:00|51.68|49.48|51.72|49.52|51.8|49.6|51.45|49.25|0
1630679400000|2021-09-03 14:30:00|51.68|49.48|51.52|49.32|51.92|49.72|51.5|49.3|0
1630679700000|2021-09-03 14:35:00|51.58|49.38|52.26|50.06|52.26|50.06|51.44|49.24|0
1630680000000|2021-09-03 14:40:00|52.28|50.08|51.99|49.79|52.42|50.22|51.99|49.79|0
1630680300000|2021-09-03 14:45:00|52.1|49.9|51.83|49.63|52.26|50.06|51.77|49.57|0
1630680600000|2021-09-03 14:50:00|51.87|49.67|52.02|49.82|52.22|50.02|51.79|49.59|0
1630680900000|2021-09-03 14:55:00|52.06|49.86|51.78|49.58|52.14|49.94|51.65|49.45|0
1630681200000|2021-09-03 15:00:00|51.82|49.62|51.82|49.62|52.02|49.82|51.7|49.5|0
1630681500000|2021-09-03 15:05:00|51.78|49.58|51.39|49.19|51.9|49.7|51.35|49.15|0
1630681800000|2021-09-03 15:10:00|51.43|49.23|51.27|49.07|51.43|49.23|51.08|48.88|0
1630682100000|2021-09-03 15:15:00|51.23|49.03|51.5|49.3|51.66|49.46|51.23|49.03|0
1630682400000|2021-09-03 15:20:00|51.54|49.34|51.23|49.03|51.7|49.5|51.19|48.99|0
1630682700000|2021-09-03 15:25:00|51.27|49.07|51.34|49.14|51.38|49.18|51.07|48.87|0
1630683000000|2021-09-03 15:30:00|51.26|49.06|51.17|48.97|51.42|49.22|50.99|48.79|0
1630683300000|2021-09-03 15:35:00|51.18|48.98|51.38|49.18|51.38|49.18|51.07|48.87|0
1630683600000|2021-09-03 15:40:00|51.34|49.14|51.26|49.06|51.49|49.29|51.26|49.06|0
1630683900000|2021-09-03 15:45:00|51.24|49.04|51.33|49.13|51.37|49.17|51.1|48.9|0
1630684200000|2021-09-03 15:50:00|51.35|49.15|51.6|49.4|51.68|49.48|51.35|49.15|0
1630684500000|2021-09-03 15:55:00|51.64|49.44|51.68|49.48|51.8|49.6|51.52|49.32|0
1630684800000|2021-09-03 16:00:00|51.72|49.52|51.6|49.4|51.83|49.63|51.6|49.4|0
1630685100000|2021-09-03 16:05:00|51.64|49.44|51.36|49.16|51.66|49.46|51.32|49.12|0
1630685400000|2021-09-03 16:10:00|51.4|49.2|51.4|49.2|51.44|49.24|51.32|49.12|0
1630685700000|2021-09-03 16:15:00|51.44|49.24|51.51|49.31|51.57|49.37|51.36|49.16|0
1630686000000|2021-09-03 16:20:00|51.49|49.29|51.28|49.08|51.67|49.47|51.05|48.85|0
1630686300000|2021-09-03 16:25:00|51.32|49.12|51.35|49.15|51.41|49.21|51.24|49.04|0
1630686600000|2021-09-03 16:30:00|51.31|49.11|51.66|49.46|51.7|49.5|51.28|49.08|0
1630686900000|2021-09-03 16:35:00|51.7|49.5|51.78|49.58|51.82|49.62|51.66|49.46|0
1630687200000|2021-09-03 16:40:00|51.82|49.62|51.58|49.38|51.82|49.62|51.58|49.38|0
1630687500000|2021-09-03 16:45:00|51.56|49.36|51.66|49.46|51.73|49.53|51.5|49.3|0
1630687800000|2021-09-03 16:50:00|51.68|49.48|51.57|49.37|51.73|49.53|51.54|49.34|0
1630688100000|2021-09-03 16:55:00|51.56|49.36|51.49|49.29|51.57|49.37|51.46|49.26|0
1630688400000|2021-09-03 17:00:00|51.46|49.26|51.03|48.83|51.49|49.29|50.95|48.75|0
1630688700000|2021-09-03 17:05:00|50.99|48.79|50.95|48.75|51.03|48.83|50.95|48.75|0
1630689000000|2021-09-03 17:10:00|50.91|48.71|50.54|48.34|50.91|48.71|50.54|48.34|0
1630689300000|2021-09-03 17:15:00|50.56|48.36|50.52|48.32|50.64|48.44|50.44|48.24|0
1630689600000|2021-09-03 17:20:00|50.48|48.28|50.58|48.38|50.67|48.47|50.48|48.28|0
1630689900000|2021-09-03 17:25:00|50.59|48.39|50.75|48.55|50.75|48.55|50.52|48.32|0
1630690200000|2021-09-03 17:30:00|50.71|48.51|50.71|48.51|50.71|48.51|50.55|48.35|0
1630690500000|2021-09-03 17:35:00|50.74|48.54|50.63|48.43|50.86|48.66|50.63|48.43|0
1630690800000|2021-09-03 17:40:00|50.59|48.39|50.47|48.27|50.59|48.39|50.4|48.2|0
1630691100000|2021-09-03 17:45:00|50.43|48.23|50.39|48.19|50.55|48.35|50.35|48.15|0
1630691400000|2021-09-03 17:50:00|50.43|48.23|50.39|48.19|50.51|48.31|50.35|48.15|0
1630691700000|2021-09-03 17:55:00|50.43|48.23|50.39|48.19|50.5|48.3|50.31|48.11|0
1630692000000|2021-09-03 18:00:00|50.35|48.15|50.54|48.34|50.61|48.41|50.35|48.15|0
1630692300000|2021-09-03 18:05:00|50.58|48.38|50.5|48.3|50.65|48.45|50.5|48.3|0
1630692600000|2021-09-03 18:10:00|50.48|48.28|50.46|48.26|50.53|48.33|50.38|48.18|0
1630692900000|2021-09-03 18:15:00|50.5|48.3|50.34|48.14|50.5|48.3|50.3|48.1|0
1630693200000|2021-09-03 18:20:00|50.38|48.18|50.45|48.25|50.53|48.33|50.38|48.18|0
1630693500000|2021-09-03 18:25:00|50.49|48.29|50.49|48.29|50.6|48.4|50.41|48.21|0
1630693800000|2021-09-03 18:30:00|50.45|48.25|50.49|48.29|50.56|48.36|50.45|48.25|0
1630694100000|2021-09-03 18:35:00|50.47|48.27|50.48|48.28|50.56|48.36|50.45|48.25|0
1630694400000|2021-09-03 18:40:00|50.52|48.32|50.52|48.32|50.56|48.36|50.44|48.24|0
1630694700000|2021-09-03 18:45:00|50.56|48.36|50.59|48.39|50.67|48.47|50.52|48.32|0
1630695000000|2021-09-03 18:50:00|50.58|48.38|50.44|48.24|50.59|48.39|50.44|48.24|0
1630695300000|2021-09-03 18:55:00|50.4|48.2|50.4|48.2|50.48|48.28|50.29|48.09|0
1630695600000|2021-09-03 19:00:00|50.44|48.24|50.13|47.93|50.44|48.24|50.13|47.93|0
1630695900000|2021-09-03 19:05:00|50.09|47.89|50.16|47.96|50.24|48.04|50.09|47.89|0
1630696200000|2021-09-03 19:10:00|50.2|48|50.05|47.85|50.24|48.04|50.01|47.81|0
1630696500000|2021-09-03 19:15:00|50.09|47.89|50.27|48.07|50.28|48.08|50.01|47.81|0
1630696800000|2021-09-03 19:20:00|50.31|48.11|50.39|48.19|50.46|48.26|50.31|48.11|0
1630697100000|2021-09-03 19:25:00|50.35|48.15|50.54|48.34|50.58|48.38|50.27|48.07|0
1630697400000|2021-09-03 19:30:00|50.5|48.3|50.19|47.99|50.54|48.34|50.19|47.99|0
1630697700000|2021-09-03 19:35:00|50.23|48.03|49.35|47.15|50.31|48.11|49.09|46.89|0
1630698000000|2021-09-03 19:40:00|49.39|47.19|49.54|47.34|49.62|47.42|49.31|47.11|0
1630698300000|2021-09-03 19:45:00|49.58|47.38|49.61|47.41|49.65|47.45|49.35|47.15|0
1630698600000|2021-09-03 19:50:00|49.35|47.15|49.76|47.56|49.76|47.56|49.35|47.15|0
1630698900000|2021-09-03 19:55:00|49.73|47.53|49.69|47.49|49.95|47.75|49.61|47.41|0
1630699200000|2021-09-03 20:00:00|49.68|47.48|49.8|47.6|49.91|47.71|49.68|47.48|0
1630699500000|2021-09-03 20:05:00|49.84|47.64|49.76|47.56|49.84|47.64|49.76|47.56|0
1630699800000|2021-09-03 20:10:00|49.79|47.59|49.79|47.59|49.83|47.63|49.72|47.52|0
1630998300000|2021-09-07 07:05:00|48.64|46.44|48.79|46.59|48.79|46.59|48.64|46.44|0
1630998600000|2021-09-07 07:10:00|48.75|46.55|48.79|46.59|49.02|46.82|48.75|46.55|0
1630998900000|2021-09-07 07:15:00|48.83|46.63|48.64|46.44|48.86|46.66|48.64|46.44|0
1630999200000|2021-09-07 07:20:00|48.66|46.46|48.75|46.55|48.78|46.58|48.63|46.43|0
1630999500000|2021-09-07 07:25:00|48.71|46.51|48.63|46.43|48.82|46.62|48.59|46.39|0
1630999800000|2021-09-07 07:30:00|48.65|46.45|48.7|46.5|48.74|46.54|48.59|46.39|0
1631000100000|2021-09-07 07:35:00|48.74|46.54|48.74|46.54|48.82|46.62|48.67|46.47|0
1631000400000|2021-09-07 07:40:00|48.7|46.5|48.81|46.61|48.85|46.65|48.7|46.5|0
1631000700000|2021-09-07 07:45:00|48.77|46.57|48.81|46.61|48.92|46.72|48.7|46.5|0
1631001000000|2021-09-07 07:50:00|48.77|46.57|48.7|46.5|48.81|46.61|48.58|46.38|0
1631001300000|2021-09-07 07:55:00|48.73|46.53|48.66|46.46|48.73|46.53|48.54|46.34|0
1631001600000|2021-09-07 08:00:00|48.62|46.42|48.8|46.6|48.92|46.72|48.62|46.42|0
1631001900000|2021-09-07 08:05:00|48.84|46.64|49.37|47.17|49.71|47.51|48.84|46.64|0
1631002200000|2021-09-07 08:10:00|49.29|47.09|48.76|46.56|49.56|47.36|48.72|46.52|0
1631002500000|2021-09-07 08:15:00|48.8|46.6|48.87|46.67|48.91|46.71|48.72|46.52|0
1631002800000|2021-09-07 08:20:00|48.89|46.69|48.87|46.67|49.02|46.82|48.76|46.56|0
1631003100000|2021-09-07 08:25:00|48.91|46.71|48.94|46.74|49.09|46.89|48.87|46.67|0
1631003400000|2021-09-07 08:30:00|48.96|46.76|48.83|46.63|49|46.8|48.79|46.59|0
1631003700000|2021-09-07 08:35:00|48.81|46.61|48.75|46.55|48.86|46.66|48.67|46.47|0
1631004000000|2021-09-07 08:40:00|48.79|46.59|48.78|46.58|48.94|46.74|48.78|46.58|0
1631004300000|2021-09-07 08:45:00|48.8|46.6|48.86|46.66|48.88|46.68|48.78|46.58|0
1631004600000|2021-09-07 08:50:00|48.88|46.68|48.97|46.77|49.12|46.92|48.82|46.62|0
1631004900000|2021-09-07 08:55:00|48.99|46.79|48.95|46.75|49.01|46.81|48.82|46.62|0
1631005200000|2021-09-07 09:00:00|49.04|46.84|48.93|46.73|49.27|47.07|48.93|46.73|0
1631005500000|2021-09-07 09:05:00|48.89|46.69|49.26|47.06|49.34|47.14|48.89|46.69|0
1631005800000|2021-09-07 09:10:00|49.24|47.04|49.26|47.06|49.57|47.37|49.19|46.99|0
1631006100000|2021-09-07 09:15:00|49.3|47.1|49.37|47.17|49.45|47.25|49.22|47.02|0
1631006400000|2021-09-07 09:20:00|49.33|47.13|49.94|47.74|49.98|47.78|49.3|47.1|0
1631006700000|2021-09-07 09:25:00|49.9|47.7|49.44|47.24|49.9|47.7|49.44|47.24|0
1631007000000|2021-09-07 09:30:00|49.52|47.32|50.09|47.89|50.13|47.93|49.52|47.32|0
1631007300000|2021-09-07 09:35:00|50.05|47.85|49.9|47.7|50.13|47.93|49.82|47.62|0
1631007600000|2021-09-07 09:40:00|49.93|47.73|50.02|47.82|50.06|47.86|49.78|47.58|0
1631007900000|2021-09-07 09:45:00|50|47.8|50.25|48.05|50.25|48.05|49.98|47.78|0
1631008200000|2021-09-07 09:50:00|50.21|48.01|50.09|47.89|50.29|48.09|49.98|47.78|0
1631008500000|2021-09-07 09:55:00|50.13|47.93|49.79|47.59|50.13|47.93|49.79|47.59|0
1631008800000|2021-09-07 10:00:00|49.81|47.61|49.84|47.64|49.98|47.78|49.78|47.58|0
1631009100000|2021-09-07 10:05:00|49.82|47.62|49.74|47.54|49.9|47.7|49.67|47.47|0
1631009400000|2021-09-07 10:10:00|49.72|47.52|49.86|47.66|49.9|47.7|49.72|47.52|0
1631009700000|2021-09-07 10:15:00|49.89|47.69|49.74|47.54|49.89|47.69|49.7|47.5|0
1631010000000|2021-09-07 10:20:00|49.7|47.5|49.74|47.54|49.78|47.58|49.66|47.46|0
1631010300000|2021-09-07 10:25:00|49.77|47.57|49.89|47.69|50.04|47.84|49.54|47.34|0
1631010600000|2021-09-07 10:30:00|49.92|47.72|49.81|47.61|49.94|47.74|49.62|47.42|0
1631010900000|2021-09-07 10:35:00|49.77|47.57|49.69|47.49|49.88|47.68|49.65|47.45|0
1631011200000|2021-09-07 10:40:00|49.65|47.45|49.84|47.64|49.99|47.79|49.65|47.45|0
1631011500000|2021-09-07 10:45:00|49.86|47.66|49.84|47.64|49.92|47.72|49.8|47.6|0
1631011800000|2021-09-07 10:50:00|49.88|47.68|49.84|47.64|49.91|47.71|49.8|47.6|0
1631012100000|2021-09-07 10:55:00|49.87|47.67|49.68|47.48|49.91|47.71|49.68|47.48|0
1631012400000|2021-09-07 11:00:00|49.72|47.52|49.6|47.4|49.72|47.52|49.53|47.33|0
1631012700000|2021-09-07 11:05:00|49.64|47.44|49.64|47.44|49.72|47.52|49.6|47.4|0
1631013000000|2021-09-07 11:10:00|49.6|47.4|49.56|47.36|49.64|47.44|49.45|47.25|0
1631013300000|2021-09-07 11:15:00|49.6|47.4|49.26|47.06|49.6|47.4|49.22|47.02|0
1631013600000|2021-09-07 11:20:00|49.29|47.09|49.25|47.05|49.37|47.17|49.18|46.98|0
1631013900000|2021-09-07 11:25:00|49.23|47.03|49.14|46.94|49.25|47.05|49.02|46.82|0
1631014200000|2021-09-07 11:30:00|49.1|46.9|49.17|46.97|49.25|47.05|49.1|46.9|0
1631014500000|2021-09-07 11:35:00|49.13|46.93|49.27|47.07|49.28|47.08|49.06|46.86|0
1631014800000|2021-09-07 11:40:00|49.25|47.05|49.13|46.93|49.28|47.08|49.09|46.89|0
1631015100000|2021-09-07 11:45:00|49.17|46.97|49.09|46.89|49.22|47.02|49.09|46.89|0
1631015400000|2021-09-07 11:50:00|49.13|46.93|49.13|46.93|49.17|46.97|49.13|46.93|0
1631015700000|2021-09-07 11:55:00|49.16|46.96|49.2|47|49.24|47.04|49.09|46.89|0
1631016000000|2021-09-07 12:00:00|49.18|46.98|49.12|46.92|49.27|47.07|49.05|46.85|0
1631016300000|2021-09-07 12:05:00|49.08|46.88|49.08|46.88|49.12|46.92|49.08|46.88|0
1631016600000|2021-09-07 12:10:00|49.12|46.92|49.31|47.11|49.34|47.14|49.12|46.92|0
1631016900000|2021-09-07 12:15:00|49.34|47.14|49.3|47.1|49.46|47.26|49.3|47.1|0
1631017200000|2021-09-07 12:20:00|49.32|47.12|49.3|47.1|49.38|47.18|49.26|47.06|0
1631017500000|2021-09-07 12:25:00|49.34|47.14|49.22|47.02|49.34|47.14|49.22|47.02|0
1631017800000|2021-09-07 12:30:00|49.24|47.04|49.39|47.19|49.41|47.21|49.22|47.02|0
1631018100000|2021-09-07 12:35:00|49.37|47.17|49.26|47.06|49.41|47.21|49.26|47.06|0
1631018400000|2021-09-07 12:40:00|49.29|47.09|49.37|47.17|49.41|47.21|49.29|47.09|0
1631018700000|2021-09-07 12:45:00|49.33|47.13|49.44|47.24|49.44|47.24|49.33|47.13|0
1631019000000|2021-09-07 12:50:00|49.52|47.32|49.63|47.43|49.82|47.62|49.52|47.32|0
1631019300000|2021-09-07 12:55:00|49.67|47.47|49.63|47.43|49.7|47.5|49.59|47.39|0
1631019600000|2021-09-07 13:00:00|49.66|47.46|49.66|47.46|49.78|47.58|49.63|47.43|0
1631019900000|2021-09-07 13:05:00|49.62|47.42|49.58|47.38|49.66|47.46|49.51|47.31|0
1631020200000|2021-09-07 13:10:00|49.54|47.34|49.73|47.53|49.73|47.53|49.51|47.31|0
1631020500000|2021-09-07 13:15:00|49.77|47.57|49.85|47.65|49.92|47.72|49.73|47.53|0
1631020800000|2021-09-07 13:20:00|49.84|47.64|50.15|47.95|50.15|47.95|49.84|47.64|0
1631021100000|2021-09-07 13:25:00|50.11|47.91|50.11|47.91|50.3|48.1|49.99|47.79|0
1631021400000|2021-09-07 13:30:00|49.99|47.79|50.96|48.76|51.04|48.84|49.99|47.79|0
1631021700000|2021-09-07 13:35:00|51.11|48.91|52.78|50.58|52.82|50.62|49.79|47.59|0
1631022000000|2021-09-07 13:40:00|52.82|50.62|52.58|50.38|52.93|50.73|52.58|50.38|0
1631022300000|2021-09-07 13:45:00|52.74|50.54|53.21|51.01|53.57|51.37|52.74|50.54|0
1631022600000|2021-09-07 13:50:00|53.25|51.05|53.57|51.37|53.69|51.49|53.25|51.05|0
1631022900000|2021-09-07 13:55:00|53.55|51.35|53.05|50.85|53.69|51.49|52.97|50.77|0
1631023200000|2021-09-07 14:00:00|53.01|50.81|53.16|50.96|53.37|51.17|52.89|50.69|0
1631023500000|2021-09-07 14:05:00|53.12|50.92|53.72|51.52|53.93|51.73|53.12|50.92|0
1631023800000|2021-09-07 14:10:00|53.89|51.69|54.07|51.87|54.52|52.32|53.16|50.96|0
1631024100000|2021-09-07 14:15:00|54.11|51.91|54.27|52.07|54.35|52.15|53.74|51.54|0
1631024400000|2021-09-07 14:20:00|54.23|52.03|53.78|51.58|54.23|52.03|53.58|51.38|0
1631024700000|2021-09-07 14:25:00|53.82|51.62|53.98|51.78|54.1|51.9|53.78|51.58|0
1631025000000|2021-09-07 14:30:00|54.02|51.82|53.86|51.66|54.22|52.02|53.53|51.33|0
1631025300000|2021-09-07 14:35:00|53.9|51.7|53.9|51.7|53.94|51.74|53.04|50.84|0
1631025600000|2021-09-07 14:40:00|53.94|51.74|53.66|51.46|53.98|51.78|53.66|51.46|0
1631025900000|2021-09-07 14:45:00|53.7|51.5|53.49|51.29|53.74|51.54|53.37|51.17|0
1631026200000|2021-09-07 14:50:00|53.45|51.25|53.45|51.25|53.53|51.33|53.21|51.01|0
1631026500000|2021-09-07 14:55:00|53.49|51.29|53.33|51.13|53.53|51.33|53.29|51.09|0
1631026800000|2021-09-07 15:00:00|53.37|51.17|53.73|51.53|53.85|51.65|53.29|51.09|0
1631027100000|2021-09-07 15:05:00|53.77|51.57|54.09|51.89|54.13|51.93|53.73|51.53|0
1631027400000|2021-09-07 15:10:00|54.05|51.85|54.41|52.21|54.41|52.21|54.05|51.85|0
1631027700000|2021-09-07 15:15:00|54.45|52.25|54.12|51.92|54.74|52.54|54.08|51.88|0
1631028000000|2021-09-07 15:20:00|54.17|51.97|54.37|52.17|54.45|52.25|54.12|51.92|0
1631028300000|2021-09-07 15:25:00|54.33|52.13|54.28|52.08|54.69|52.49|54.2|52|0
1631028600000|2021-09-07 15:30:00|54.32|52.12|53.83|51.63|54.36|52.16|53.67|51.47|0
1631028900000|2021-09-07 15:35:00|53.79|51.59|53.63|51.43|53.91|51.71|53.59|51.39|0
1631029200000|2021-09-07 15:40:00|53.59|51.39|53.67|51.47|53.83|51.63|53.55|51.35|0
1631029500000|2021-09-07 15:45:00|53.71|51.51|53.79|51.59|53.87|51.67|53.67|51.47|0
1631029800000|2021-09-07 15:50:00|53.75|51.55|54.11|51.91|54.11|51.91|53.71|51.51|0
1631030100000|2021-09-07 15:55:00|54.19|51.99|53.9|51.7|54.27|52.07|53.78|51.58|0
1631030400000|2021-09-07 16:00:00|53.94|51.74|53.58|51.38|54.02|51.82|53.46|51.26|0
1631030700000|2021-09-07 16:05:00|53.62|51.42|53.21|51.01|53.62|51.42|53.01|50.81|0
1631031000000|2021-09-07 16:10:00|53.25|51.05|53.33|51.13|53.41|51.21|53.21|51.01|0
1631031300000|2021-09-07 16:15:00|53.29|51.09|53.21|51.01|53.37|51.17|53.13|50.93|0
1631031600000|2021-09-07 16:20:00|53.17|50.97|53.45|51.25|53.45|51.25|53.17|50.97|0
1631031900000|2021-09-07 16:25:00|53.49|51.29|53.08|50.88|53.49|51.29|53.08|50.88|0
1631032200000|2021-09-07 16:30:00|53.04|50.84|53.12|50.92|53.16|50.96|53|50.8|0
1631032500000|2021-09-07 16:35:00|53.08|50.88|53.24|51.04|53.24|51.04|52.96|50.76|0
1631032800000|2021-09-07 16:40:00|53.2|51|52.88|50.68|53.2|51|52.84|50.64|0
1631033100000|2021-09-07 16:45:00|52.84|50.64|52.52|50.32|52.84|50.64|52.48|50.28|0
1631033400000|2021-09-07 16:50:00|52.48|50.28|52.52|50.32|52.6|50.4|52.44|50.24|0
1631033700000|2021-09-07 16:55:00|52.48|50.28|51.67|49.47|53.39|51.19|51.07|48.87|0
1631034000000|2021-09-07 17:00:00|51.63|49.43|51.87|49.67|51.87|49.67|51.44|49.24|0
1631034300000|2021-09-07 17:05:00|51.83|49.63|51.71|49.51|51.87|49.67|51.55|49.35|0
1631034600000|2021-09-07 17:10:00|51.67|49.47|51.39|49.19|51.67|49.47|51.35|49.15|0
1631034900000|2021-09-07 17:15:00|51.43|49.23|51.39|49.19|51.47|49.27|51.35|49.15|0
1631035200000|2021-09-07 17:20:00|51.35|49.15|51.54|49.34|51.55|49.35|51.35|49.15|0
1631035500000|2021-09-07 17:25:00|51.58|49.38|51.66|49.46|51.78|49.58|51.54|49.34|0
1631035800000|2021-09-07 17:30:00|51.7|49.5|51.54|49.34|51.74|49.54|51.46|49.26|0
1631036100000|2021-09-07 17:35:00|51.5|49.3|51.42|49.22|51.66|49.46|51.38|49.18|0
1631036400000|2021-09-07 17:40:00|51.38|49.18|51.46|49.26|51.5|49.3|51.34|49.14|0
1631036700000|2021-09-07 17:45:00|51.42|49.22|51.49|49.29|51.49|49.29|51.38|49.18|0
1631037000000|2021-09-07 17:50:00|51.45|49.25|51.3|49.1|51.49|49.29|51.3|49.1|0
1631037300000|2021-09-07 17:55:00|51.33|49.13|51.41|49.21|51.41|49.21|51.29|49.09|0
1631037600000|2021-09-07 18:00:00|51.45|49.25|51.56|49.36|51.64|49.44|51.45|49.25|0
1631037900000|2021-09-07 18:05:00|51.6|49.4|51.72|49.52|51.84|49.64|51.6|49.4|0
1631038200000|2021-09-07 18:10:00|51.64|49.44|51.48|49.28|51.64|49.44|51.4|49.2|0
1631038500000|2021-09-07 18:15:00|51.44|49.24|51.91|49.71|51.95|49.75|51.44|49.24|0
1631038800000|2021-09-07 18:20:00|51.87|49.67|51.95|49.75|52.03|49.83|51.83|49.63|0
1631039100000|2021-09-07 18:25:00|51.91|49.71|52.06|49.86|52.1|49.9|51.91|49.71|0
1631039400000|2021-09-07 18:30:00|52.1|49.9|51.86|49.66|52.34|50.14|51.82|49.62|0
1631039700000|2021-09-07 18:35:00|51.9|49.7|51.82|49.62|52.06|49.86|51.71|49.51|0
1631040000000|2021-09-07 18:40:00|51.84|49.64|51.94|49.74|52.02|49.82|51.82|49.62|0
1631040300000|2021-09-07 18:45:00|51.9|49.7|52.01|49.81|52.09|49.89|51.86|49.66|0
1631040600000|2021-09-07 18:50:00|51.97|49.77|51.81|49.61|52.05|49.85|51.78|49.58|0
1631040900000|2021-09-07 18:55:00|51.78|49.58|51.73|49.53|51.81|49.61|51.66|49.46|0
1631041200000|2021-09-07 19:00:00|51.77|49.57|51.5|49.3|51.77|49.57|51.5|49.3|0
1631041500000|2021-09-07 19:05:00|51.46|49.26|51.73|49.53|51.73|49.53|51.46|49.26|0
1631041800000|2021-09-07 19:10:00|51.69|49.49|51.73|49.53|51.77|49.57|51.57|49.37|0
1631042100000|2021-09-07 19:15:00|51.77|49.57|51.84|49.64|52|49.8|51.65|49.45|0
1631042400000|2021-09-07 19:20:00|51.88|49.68|51.92|49.72|52|49.8|51.84|49.64|0
1631042700000|2021-09-07 19:25:00|52|49.8|52.15|49.95|52.15|49.95|51.88|49.68|0
1631043000000|2021-09-07 19:30:00|52.19|49.99|52.07|49.87|52.31|50.11|51.99|49.79|0
1631043300000|2021-09-07 19:35:00|52.03|49.83|52.43|50.23|52.43|50.23|51.99|49.79|0
1631043600000|2021-09-07 19:40:00|52.39|50.19|52.46|50.26|52.5|50.3|52.34|50.14|0
1631043900000|2021-09-07 19:45:00|52.5|50.3|52.54|50.34|52.62|50.42|52.22|50.02|0
1631044200000|2021-09-07 19:50:00|52.38|50.18|52.5|50.3|52.74|50.54|52.34|50.14|0
1631044500000|2021-09-07 19:55:00|52.54|50.34|54.52|52.32|54.69|52.49|51.87|49.67|0
1631044800000|2021-09-07 20:00:00|54.56|52.36|54.89|52.69|54.93|52.73|54.56|52.36|0
1631045100000|2021-09-07 20:05:00|54.81|52.61|54.8|52.6|54.89|52.69|54.68|52.48|0
1631045400000|2021-09-07 20:10:00|54.84|52.64|55.09|52.89|55.17|52.97|54.84|52.64|0
1631045700000|2021-09-07 20:15:00|55.25|52.65|55.08|52.48|55.25|52.65|55.04|52.44|0
1631046000000|2021-09-07 20:20:00|55.06|52.46|55.08|52.48|55.08|52.48|55|52.4|0
1631046600000|2021-09-07 20:30:00|55.07|52.47|55.11|52.51|55.16|52.56|55.07|52.47|0
1631046900000|2021-09-07 20:35:00|55.07|52.47|55.07|52.47|55.11|52.51|55.07|52.47|0
1631047200000|2021-09-07 20:40:00|55.11|52.51|55.07|52.47|55.11|52.51|55.07|52.47|0
1631047500000|2021-09-07 20:45:00|55.03|52.43|55.02|52.42|55.07|52.47|54.99|52.39|0
1631047800000|2021-09-07 20:50:00|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1631048100000|2021-09-07 20:55:00|54.94|52.34|55|52.4|55|52.4|54.9|52.3|0
1631048400000|2021-09-07 21:00:00|54.99|52.39|54.94|52.34|54.99|52.39|54.94|52.34|0
1631048700000|2021-09-07 21:05:00|54.96|52.36|54.95|52.35|54.96|52.36|54.95|52.35|0
1631049000000|2021-09-07 21:10:00|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1631049300000|2021-09-07 21:15:00|54.98|52.38|54.95|52.35|54.98|52.38|54.95|52.35|0
1631049600000|2021-09-07 21:20:00|54.97|52.37|54.98|52.38|54.98|52.38|54.96|52.36|0
1631049900000|2021-09-07 21:25:00|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1631050200000|2021-09-07 21:30:00|54.98|52.38|54.97|52.37|54.98|52.38|54.97|52.37|0
1631050500000|2021-09-07 21:35:00|54.96|52.36|54.97|52.37|54.97|52.37|54.96|52.36|0
1631051100000|2021-09-07 21:45:00|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1631051400000|2021-09-07 21:50:00|55|52.4|54.96|52.36|55|52.4|54.96|52.36|0
1631051700000|2021-09-07 21:55:00|54.95|52.35|54.96|52.36|54.96|52.36|54.95|52.35|0
1631052000000|2021-09-07 22:00:00|54.97|52.37|54.87|52.27|54.99|52.39|54.87|52.27|0
1631052300000|2021-09-07 22:05:00|54.86|52.26|54.74|52.14|54.91|52.31|54.74|52.14|0
1631052600000|2021-09-07 22:10:00|54.7|52.1|54.7|52.1|54.74|52.14|54.66|52.06|0
1631052900000|2021-09-07 22:15:00|54.66|52.06|54.7|52.1|54.7|52.1|54.66|52.06|0
1631053200000|2021-09-07 22:20:00|54.65|52.05|54.73|52.13|54.77|52.17|54.65|52.05|0
1631053500000|2021-09-07 22:25:00|54.77|52.17|54.85|52.25|54.94|52.34|54.77|52.17|0
1631053800000|2021-09-07 22:30:00|54.81|52.21|54.73|52.13|54.83|52.23|54.73|52.13|0
1631054100000|2021-09-07 22:35:00|54.77|52.17|54.89|52.29|54.89|52.29|54.73|52.13|0
1631054400000|2021-09-07 22:40:00|54.93|52.33|55.01|52.41|55.01|52.41|54.89|52.29|0
1631054700000|2021-09-07 22:45:00|54.97|52.37|54.92|52.32|55.01|52.41|54.88|52.28|0
1631055000000|2021-09-07 22:50:00|54.96|52.36|54.88|52.28|54.96|52.36|54.88|52.28|0
1631055300000|2021-09-07 22:55:00|54.92|52.32|54.88|52.28|54.96|52.36|54.88|52.28|0
1631055600000|2021-09-07 23:00:00|54.84|52.24|54.88|52.28|54.92|52.32|54.84|52.24|0
1631055900000|2021-09-07 23:05:00|54.9|52.3|55|52.4|55|52.4|54.9|52.3|0
1631056200000|2021-09-07 23:10:00|55.04|52.44|55.2|52.6|55.24|52.64|55|52.4|0
1631056500000|2021-09-07 23:15:00|55.16|52.56|55.07|52.47|55.16|52.56|55.07|52.47|0
1631056800000|2021-09-07 23:20:00|55.11|52.51|55.11|52.51|55.19|52.59|55.11|52.51|0
1631057100000|2021-09-07 23:25:00|55.07|52.47|55.15|52.55|55.19|52.59|55.07|52.47|0
1631057400000|2021-09-07 23:30:00|55.11|52.51|55.11|52.51|55.19|52.59|55.11|52.51|0
1631057700000|2021-09-07 23:35:00|55.06|52.46|55.02|52.42|55.1|52.5|55.02|52.42|0
1631058000000|2021-09-07 23:40:00|55.06|52.46|54.94|52.34|55.06|52.46|54.94|52.34|0
1631058300000|2021-09-07 23:45:00|54.98|52.38|55.1|52.5|55.1|52.5|54.98|52.38|0
1631058600000|2021-09-07 23:50:00|55.14|52.54|55.42|52.82|55.42|52.82|55.06|52.46|0
1631058900000|2021-09-07 23:55:00|55.46|52.86|55.42|52.82|55.59|52.99|55.38|52.78|0
1631059200000|2021-09-08 00:00:00|55.38|52.78|55.13|52.53|55.42|52.82|55.13|52.53|0
1631059500000|2021-09-08 00:05:00|55.09|52.49|54.92|52.32|55.17|52.57|54.88|52.28|0
1631059800000|2021-09-08 00:10:00|54.84|52.24|54.72|52.12|54.84|52.24|54.68|52.08|0
1631060100000|2021-09-08 00:15:00|54.7|52.1|54.8|52.2|54.84|52.24|54.56|51.96|0
1631060400000|2021-09-08 00:20:00|54.76|52.16|54.67|52.07|54.84|52.24|54.63|52.03|0
1631060700000|2021-09-08 00:25:00|54.71|52.11|54.75|52.15|54.75|52.15|54.63|52.03|0
1631061000000|2021-09-08 00:30:00|54.71|52.11|54.79|52.19|54.83|52.23|54.71|52.11|0
1631061300000|2021-09-08 00:35:00|54.75|52.15|54.75|52.15|54.83|52.23|54.71|52.11|0
1631061600000|2021-09-08 00:40:00|54.71|52.11|54.46|51.86|54.75|52.15|54.42|51.82|0
1631061900000|2021-09-08 00:45:00|54.42|51.82|54.42|51.82|54.5|51.9|54.38|51.78|0
1631062200000|2021-09-08 00:50:00|54.38|51.78|54.13|51.53|54.38|51.78|54.09|51.49|0
1631062500000|2021-09-08 00:55:00|54.09|51.49|54.13|51.53|54.25|51.65|54.09|51.49|0
1631062800000|2021-09-08 01:00:00|54.09|51.49|54.17|51.57|54.21|51.61|54.09|51.49|0
1631063100000|2021-09-08 01:05:00|54.13|51.53|54.17|51.57|54.21|51.61|54.09|51.49|0
1631063400000|2021-09-08 01:10:00|54.21|51.61|54.12|51.52|54.25|51.65|54.12|51.52|0
1631063700000|2021-09-08 01:15:00|54.08|51.48|54.16|51.56|54.24|51.64|54.04|51.44|0
1631064000000|2021-09-08 01:20:00|54.12|51.52|54.12|51.52|54.12|51.52|54|51.4|0
1631064300000|2021-09-08 01:25:00|54.16|51.56|54.12|51.52|54.16|51.56|54|51.4|0
1631064600000|2021-09-08 01:30:00|54.08|51.48|54.19|51.59|54.23|51.63|54.04|51.44|0
1631064900000|2021-09-08 01:35:00|54.23|51.63|53.91|51.31|54.27|51.67|53.91|51.31|0
1631065200000|2021-09-08 01:40:00|53.87|51.27|53.87|51.27|53.95|51.35|53.75|51.15|0
1631065500000|2021-09-08 01:45:00|53.91|51.31|53.79|51.19|53.91|51.31|53.75|51.15|0
1631065800000|2021-09-08 01:50:00|53.83|51.23|53.78|51.18|53.87|51.27|53.7|51.1|0
1631066100000|2021-09-08 01:55:00|53.74|51.14|53.9|51.3|53.9|51.3|53.74|51.14|0
1631066400000|2021-09-08 02:00:00|53.86|51.26|53.82|51.22|53.98|51.38|53.78|51.18|0
1631066700000|2021-09-08 02:05:00|53.78|51.18|53.82|51.22|53.86|51.26|53.74|51.14|0
1631067000000|2021-09-08 02:10:00|53.86|51.26|53.77|51.17|53.86|51.26|53.73|51.13|0
1631067300000|2021-09-08 02:15:00|53.81|51.21|53.81|51.21|53.97|51.37|53.81|51.21|0
1631067600000|2021-09-08 02:20:00|53.85|51.25|53.81|51.21|53.89|51.29|53.81|51.21|0
1631067900000|2021-09-08 02:25:00|53.77|51.17|53.77|51.17|53.81|51.21|53.73|51.13|0
1631068200000|2021-09-08 02:30:00|53.81|51.21|53.92|51.32|53.96|51.36|53.77|51.17|0
1631068500000|2021-09-08 02:35:00|53.96|51.36|53.96|51.36|54|51.4|53.92|51.32|0
1631068800000|2021-09-08 02:40:00|54|51.4|53.92|51.32|54|51.4|53.92|51.32|0
1631069100000|2021-09-08 02:45:00|53.9|51.3|53.88|51.28|53.92|51.32|53.88|51.28|0
1631069400000|2021-09-08 02:50:00|53.92|51.32|53.91|51.31|53.99|51.39|53.91|51.31|0
1631069700000|2021-09-08 02:55:00|53.87|51.27|53.99|51.39|53.99|51.39|53.87|51.27|0
1631070000000|2021-09-08 03:00:00|53.95|51.35|53.95|51.35|53.95|51.35|53.87|51.27|0
1631070300000|2021-09-08 03:05:00|53.91|51.31|53.87|51.27|53.95|51.35|53.83|51.23|0
1631070600000|2021-09-08 03:10:00|53.91|51.31|53.9|51.3|53.95|51.35|53.9|51.3|0
1631070900000|2021-09-08 03:15:00|53.86|51.26|54.06|51.46|54.06|51.46|53.86|51.26|0
1631071200000|2021-09-08 03:20:00|54.02|51.42|54.18|51.58|54.22|51.62|54.02|51.42|0
1631071500000|2021-09-08 03:25:00|54.22|51.62|54.3|51.7|54.34|51.74|54.18|51.58|0
1631071800000|2021-09-08 03:30:00|54.26|51.66|54.7|52.1|54.74|52.14|54.26|51.66|0
1631072100000|2021-09-08 03:35:00|54.66|52.06|54.86|52.26|54.9|52.3|54.58|51.98|0
1631072400000|2021-09-08 03:40:00|54.9|52.3|54.74|52.14|54.9|52.3|54.74|52.14|0
1631072700000|2021-09-08 03:45:00|54.78|52.18|54.57|51.97|54.78|52.18|54.57|51.97|0
1631073000000|2021-09-08 03:50:00|54.61|52.01|54.61|52.01|54.61|52.01|54.57|51.97|0
1631073300000|2021-09-08 03:55:00|54.57|51.97|54.61|52.01|54.65|52.05|54.57|51.97|0
1631073600000|2021-09-08 04:00:00|54.57|51.97|54.69|52.09|54.69|52.09|54.53|51.93|0
1631073900000|2021-09-08 04:05:00|54.65|52.05|54.64|52.04|54.69|52.09|54.56|51.96|0
1631074200000|2021-09-08 04:10:00|54.6|52|54.64|52.04|54.68|52.08|54.6|52|0
1631074500000|2021-09-08 04:15:00|54.6|52|54.64|52.04|54.64|52.04|54.6|52|0
1631074800000|2021-09-08 04:20:00|54.62|52.02|54.47|51.87|54.64|52.04|54.47|51.87|0
1631075100000|2021-09-08 04:25:00|54.51|51.91|54.47|51.87|54.55|51.95|54.47|51.87|0
1631075400000|2021-09-08 04:30:00|54.51|51.91|54.39|51.79|54.51|51.91|54.31|51.71|0
1631075700000|2021-09-08 04:35:00|54.35|51.75|54.34|51.74|54.43|51.83|54.34|51.74|0
1631076000000|2021-09-08 04:40:00|54.38|51.78|54.42|51.82|54.42|51.82|54.34|51.74|0
1631076300000|2021-09-08 04:45:00|54.38|51.78|54.42|51.82|54.46|51.86|54.38|51.78|0
1631076600000|2021-09-08 04:50:00|54.46|51.86|54.46|51.86|54.5|51.9|54.42|51.82|0
1631076900000|2021-09-08 04:55:00|54.42|51.82|54.42|51.82|54.46|51.86|54.42|51.82|0
1631077200000|2021-09-08 05:00:00|54.38|51.78|54.37|51.77|54.46|51.86|54.37|51.77|0
1631077500000|2021-09-08 05:05:00|54.41|51.81|54.49|51.89|54.49|51.89|54.37|51.77|0
1631077800000|2021-09-08 05:10:00|54.45|51.85|54.61|52.01|54.65|52.05|54.41|51.81|0
1631078100000|2021-09-08 05:15:00|54.63|52.03|54.24|51.64|54.63|52.03|54.24|51.64|0
1631078400000|2021-09-08 05:20:00|54.2|51.6|54|51.4|54.2|51.6|53.96|51.36|0
1631078700000|2021-09-08 05:25:00|53.96|51.36|54|51.4|54.12|51.52|53.96|51.36|0
1631079000000|2021-09-08 05:30:00|53.96|51.36|54.16|51.56|54.16|51.56|53.96|51.36|0
1631079300000|2021-09-08 05:35:00|54.12|51.52|53.95|51.35|54.16|51.56|53.95|51.35|0
1631079600000|2021-09-08 05:40:00|53.99|51.39|53.95|51.35|54.07|51.47|53.95|51.35|0
1631079900000|2021-09-08 05:45:00|53.99|51.39|54.03|51.43|54.07|51.47|53.95|51.35|0
1631080200000|2021-09-08 05:50:00|54.07|51.47|54.03|51.43|54.07|51.47|53.99|51.39|0
1631080500000|2021-09-08 05:55:00|53.99|51.39|53.94|51.34|54.11|51.51|53.94|51.34|0
1631080800000|2021-09-08 06:00:00|53.98|51.38|53.94|51.34|54.06|51.46|53.9|51.3|0
1631081100000|2021-09-08 06:05:00|53.98|51.38|53.98|51.38|54.1|51.5|53.9|51.3|0
1631081400000|2021-09-08 06:10:00|54.02|51.42|53.94|51.34|54.06|51.46|53.94|51.34|0
1631081700000|2021-09-08 06:15:00|53.98|51.38|53.85|51.25|54.02|51.42|53.81|51.21|0
1631082000000|2021-09-08 06:20:00|53.87|51.27|54.01|51.41|54.05|51.45|53.87|51.27|0
1631082300000|2021-09-08 06:25:00|54.05|51.45|54.13|51.53|54.13|51.53|53.93|51.33|0
1631082600000|2021-09-08 06:30:00|54.09|51.49|54.29|51.69|54.33|51.73|54.05|51.45|0
1631082900000|2021-09-08 06:35:00|54.33|51.73|54.57|51.97|54.61|52.01|54.29|51.69|0
1631083200000|2021-09-08 06:40:00|54.59|51.99|54.57|51.97|54.69|52.09|54.57|51.97|0
1631083500000|2021-09-08 06:45:00|54.53|51.93|54.85|52.25|54.89|52.29|54.53|51.93|0
1631083800000|2021-09-08 06:50:00|54.81|52.21|55.05|52.45|55.05|52.45|54.81|52.21|0
1631084100000|2021-09-08 06:55:00|55.01|52.41|54.92|52.32|55.05|52.45|54.8|52.2|0
1631084400000|2021-09-08 07:00:00|55.05|52.45|55.07|52.47|55.09|52.49|54.88|52.28|0
1631084700000|2021-09-08 07:05:00|54.88|52.68|57.4|55.2|57.4|55.2|54.72|52.52|0
1631085000000|2021-09-08 07:10:00|57.7|55.5|58.46|56.26|58.63|56.43|57.53|55.33|0
1631085300000|2021-09-08 07:15:00|58.5|56.3|58.07|55.87|58.67|56.47|58.07|55.87|0
1631085600000|2021-09-08 07:20:00|58.12|55.92|58.58|56.38|58.84|56.64|58.12|55.92|0
1631085900000|2021-09-08 07:25:00|58.67|56.47|58.62|56.42|59.1|56.9|58.41|56.21|0
1631086200000|2021-09-08 07:30:00|58.58|56.38|59.86|57.66|59.91|57.71|58.58|56.38|0
1631086500000|2021-09-08 07:35:00|59.82|57.62|59.69|57.49|60.03|57.83|59.52|57.32|0
1631086800000|2021-09-08 07:40:00|59.56|57.36|59.64|57.44|59.92|57.72|59.56|57.36|0
1631087100000|2021-09-08 07:45:00|59.6|57.4|59.99|57.79|60.16|57.96|59.6|57.4|0
1631087400000|2021-09-08 07:50:00|59.94|57.74|59.66|57.46|60.16|57.96|59.59|57.39|0
1631087700000|2021-09-08 07:55:00|59.64|57.44|59.72|57.52|59.98|57.78|59.63|57.43|0
1631088000000|2021-09-08 08:00:00|59.68|57.48|59.46|57.26|60.07|57.87|59.29|57.09|0
1631088300000|2021-09-08 08:05:00|59.42|57.22|60.02|57.82|60.28|58.08|59.37|57.17|0
1631088600000|2021-09-08 08:10:00|60.06|57.86|60.19|57.99|60.28|58.08|59.97|57.77|0
1631088900000|2021-09-08 08:15:00|60.28|58.08|60.14|57.94|60.28|58.08|60.01|57.81|0
1631089200000|2021-09-08 08:20:00|60.19|57.99|60.14|57.94|60.8|58.6|59.92|57.72|0
1631089500000|2021-09-08 08:25:00|60.18|57.98|59.83|57.63|60.66|58.46|59.75|57.55|0
1631089800000|2021-09-08 08:30:00|59.81|57.61|60.18|57.98|60.44|58.24|59.79|57.59|0
1631090100000|2021-09-08 08:35:00|60.13|57.93|59.36|57.16|60.22|58.02|59.36|57.16|0
1631090400000|2021-09-08 08:40:00|59.4|57.2|59.22|57.02|59.7|57.5|59.22|57.02|0
1631090700000|2021-09-08 08:45:00|59.18|56.98|59.18|56.98|59.37|57.17|58.97|56.77|0
1631091000000|2021-09-08 08:50:00|59.14|56.94|59.22|57.02|59.35|57.15|59.01|56.81|0
1631091300000|2021-09-08 08:55:00|59.26|57.06|59.52|57.32|59.56|57.36|59.22|57.02|0
1631091600000|2021-09-08 09:00:00|59.56|57.36|59.26|57.06|59.65|57.45|59.13|56.93|0
1631091900000|2021-09-08 09:05:00|59.28|57.08|59.15|56.95|59.43|57.23|59.04|56.84|0
1631092200000|2021-09-08 09:10:00|59.17|56.97|59.27|57.07|59.51|57.31|59.17|56.97|0
1631092500000|2021-09-08 09:15:00|59.25|57.05|59.29|57.09|59.42|57.22|59.21|57.01|0
1631092800000|2021-09-08 09:20:00|59.25|57.05|58.78|56.58|59.38|57.18|58.78|56.58|0
1631093100000|2021-09-08 09:25:00|58.76|56.56|58.77|56.57|58.86|56.66|58.69|56.49|0
1631093400000|2021-09-08 09:30:00|58.73|56.53|58.47|56.27|58.73|56.53|58.35|56.15|0
1631093700000|2021-09-08 09:35:00|58.43|56.23|58.22|56.02|58.43|56.23|58.05|55.85|0
1631094000000|2021-09-08 09:40:00|58.18|55.98|58.22|56.02|58.3|56.1|58.05|55.85|0
1631094300000|2021-09-08 09:45:00|58.17|55.97|58.21|56.01|58.34|56.14|58.17|55.97|0
1631094600000|2021-09-08 09:50:00|58.13|55.93|57.37|55.17|58.17|55.97|57.32|55.12|0
1631094900000|2021-09-08 09:55:00|57.32|55.12|57.2|55|57.36|55.16|57.11|54.91|0
1631095200000|2021-09-08 10:00:00|57.11|54.91|57.32|55.12|57.36|55.16|57.11|54.91|0
1631095500000|2021-09-08 10:05:00|57.28|55.08|57.02|54.82|57.28|55.08|56.98|54.78|0
1631095800000|2021-09-08 10:10:00|57.07|54.87|57.31|55.11|57.4|55.2|57.05|54.85|0
1631096100000|2021-09-08 10:15:00|57.27|55.07|57.31|55.11|57.31|55.11|57.1|54.9|0
1631096400000|2021-09-08 10:20:00|57.27|55.07|57.14|54.94|57.31|55.11|57.1|54.9|0
1631096700000|2021-09-08 10:25:00|57.18|54.98|57.14|54.94|57.31|55.11|57.14|54.94|0
1631097000000|2021-09-08 10:30:00|57.1|54.9|57.09|54.89|57.18|54.98|56.72|54.52|0
1631097300000|2021-09-08 10:35:00|57.07|54.87|57.09|54.89|57.09|54.89|56.88|54.68|0
1631097600000|2021-09-08 10:40:00|57.05|54.85|57.07|54.87|57.09|54.89|56.97|54.77|0
1631097900000|2021-09-08 10:45:00|57.05|54.85|56.88|54.68|57.05|54.85|56.8|54.6|0
1631098200000|2021-09-08 10:50:00|56.84|54.64|56.5|54.3|56.84|54.64|56.42|54.22|0
1631098500000|2021-09-08 10:55:00|56.46|54.26|56.83|54.63|56.87|54.67|56.46|54.26|0
1631098800000|2021-09-08 11:00:00|56.75|54.55|56.6|54.4|56.79|54.59|56.42|54.22|0
1631099100000|2021-09-08 11:05:00|56.58|54.38|56.54|54.34|56.75|54.55|56.5|54.3|0
1631099400000|2021-09-08 11:10:00|56.5|54.3|56.08|53.88|56.58|54.38|56.04|53.84|0
1631099700000|2021-09-08 11:15:00|56.12|53.92|55.62|53.42|56.16|53.96|55.46|53.26|0
1631100000000|2021-09-08 11:20:00|55.66|53.46|54.81|52.61|56.52|54.32|54.69|52.49|0
1631100300000|2021-09-08 11:25:00|54.77|52.57|54.84|52.64|54.89|52.69|54.77|52.57|0
1631100600000|2021-09-08 11:30:00|54.8|52.6|54.88|52.68|54.93|52.73|54.8|52.6|0
1631100900000|2021-09-08 11:35:00|54.84|52.64|54.72|52.52|54.88|52.68|54.68|52.48|0
1631101200000|2021-09-08 11:40:00|54.76|52.56|54.84|52.64|54.96|52.76|54.68|52.48|0
1631101500000|2021-09-08 11:45:00|54.8|52.6|54.88|52.68|54.92|52.72|54.8|52.6|0
1631101800000|2021-09-08 11:50:00|54.87|52.67|54.83|52.63|54.96|52.76|54.83|52.63|0
1631102100000|2021-09-08 11:55:00|54.79|52.59|54.99|52.79|55.03|52.83|54.75|52.55|0
1631102400000|2021-09-08 12:00:00|54.95|52.75|54.75|52.55|54.95|52.75|54.67|52.47|0
1631102700000|2021-09-08 12:05:00|54.79|52.59|55.44|53.24|55.44|53.24|54.7|52.5|0
1631103000000|2021-09-08 12:10:00|55.48|53.28|55.35|53.15|55.56|53.36|55.23|53.03|0
1631103300000|2021-09-08 12:15:00|55.39|53.19|55.72|53.52|55.76|53.56|55.39|53.19|0
1631103600000|2021-09-08 12:20:00|55.68|53.48|55.68|53.48|55.8|53.6|55.47|53.27|0
1631103900000|2021-09-08 12:25:00|55.72|53.52|55.59|53.39|55.76|53.56|55.55|53.35|0
1631104200000|2021-09-08 12:30:00|55.63|53.43|55.76|53.56|55.8|53.6|55.43|53.23|0
1631104500000|2021-09-08 12:35:00|55.8|53.6|56.34|54.14|56.76|54.56|55.75|53.55|0
1631104800000|2021-09-08 12:40:00|56.43|54.23|56.17|53.97|56.43|54.23|56.09|53.89|0
1631105100000|2021-09-08 12:45:00|56.22|54.02|55.76|53.56|56.22|54.02|55.76|53.56|0
1631105400000|2021-09-08 12:50:00|55.8|53.6|56|53.8|56.17|53.97|55.8|53.6|0
1631105700000|2021-09-08 12:55:00|56.05|53.85|55.92|53.72|56.09|53.89|55.8|53.6|0
1631106000000|2021-09-08 13:00:00|55.88|53.68|55.79|53.59|56|53.8|55.79|53.59|0
1631106300000|2021-09-08 13:05:00|55.83|53.63|56.04|53.84|56.12|53.92|55.83|53.63|0
1631106600000|2021-09-08 13:10:00|56|53.8|56.49|54.29|56.49|54.29|56|53.8|0
1631106900000|2021-09-08 13:15:00|56.53|54.33|56.45|54.25|56.57|54.37|56.41|54.21|0
1631107200000|2021-09-08 13:20:00|56.49|54.29|56.4|54.2|56.53|54.33|56.36|54.16|0
1631107500000|2021-09-08 13:25:00|56.36|54.16|56.61|54.41|56.69|54.49|56.32|54.12|0
1631107800000|2021-09-08 13:30:00|56.52|54.32|57.4|55.2|57.44|55.24|56.52|54.32|0
1631108100000|2021-09-08 13:35:00|57.49|55.29|56.35|54.15|57.49|55.29|56.35|54.15|0
1631108400000|2021-09-08 13:40:00|56.39|54.19|56.35|54.15|56.73|54.53|56.23|54.03|0
1631108700000|2021-09-08 13:45:00|56.39|54.19|56.39|54.19|56.43|54.23|55.73|53.53|0
1631109000000|2021-09-08 13:50:00|56.47|54.27|56.39|54.19|56.76|54.56|56.22|54.02|0
1631109300000|2021-09-08 13:55:00|56.43|54.23|55.18|52.98|56.47|54.27|55.18|52.98|0
1631109600000|2021-09-08 14:00:00|55.1|52.9|55.22|53.02|55.22|53.02|54.44|52.24|0
1631109900000|2021-09-08 14:05:00|55.17|52.97|54.81|52.61|55.17|52.97|54.56|52.36|0
1631110200000|2021-09-08 14:10:00|54.76|52.56|54.84|52.64|54.97|52.77|54.68|52.48|0
1631110500000|2021-09-08 14:15:00|54.8|52.6|55.09|52.89|55.42|53.22|54.8|52.6|0
1631110800000|2021-09-08 14:20:00|55.13|52.93|55.49|53.29|55.49|53.29|54.8|52.6|0
1631111100000|2021-09-08 14:25:00|55.53|53.33|55.86|53.66|55.99|53.79|55.41|53.21|0
1631111400000|2021-09-08 14:30:00|55.82|53.62|56.88|54.68|57|54.8|55.2|53|0
1631111700000|2021-09-08 14:35:00|56.92|54.72|58.96|56.76|59.09|56.89|56.83|54.63|0
1631112000000|2021-09-08 14:40:00|59.05|56.85|59.91|57.71|60.22|58.02|59.05|56.85|0
1631112300000|2021-09-08 14:45:00|59.86|57.66|59|56.8|60.21|58.01|59|56.8|0
1631112600000|2021-09-08 14:50:00|59.08|56.88|60.3|58.1|60.47|58.27|59|56.8|0
1631112900000|2021-09-08 14:55:00|60.25|58.05|59.6|57.4|60.6|58.4|59.08|56.88|0
1631113200000|2021-09-08 15:00:00|59.68|57.48|57.92|55.72|59.68|57.48|57.84|55.64|0
1631113500000|2021-09-08 15:05:00|57.97|55.77|58.22|56.02|58.52|56.32|57.67|55.47|0
1631113800000|2021-09-08 15:10:00|58.18|55.98|57.62|55.42|58.26|56.06|57.58|55.38|0
1631114100000|2021-09-08 15:15:00|57.66|55.46|58|55.8|58.21|56.01|57.45|55.25|0
1631114400000|2021-09-08 15:20:00|57.96|55.76|57.53|55.33|58.04|55.84|57.41|55.21|0
1631114700000|2021-09-08 15:25:00|57.49|55.29|57.91|55.71|57.95|55.75|57.45|55.25|0
1631115000000|2021-09-08 15:30:00|57.99|55.79|58.59|56.39|58.63|56.43|57.65|55.45|0
1631115300000|2021-09-08 15:35:00|58.55|56.35|58.54|56.34|58.67|56.47|58.12|55.92|0
1631115600000|2021-09-08 15:40:00|58.59|56.39|58.84|56.64|58.89|56.69|58.37|56.17|0
1631115900000|2021-09-08 15:45:00|58.8|56.6|59.19|56.99|59.19|56.99|58.24|56.04|0
1631116200000|2021-09-08 15:50:00|59.14|56.94|59.36|57.16|59.44|57.24|59.14|56.94|0
1631116500000|2021-09-08 15:55:00|59.31|57.11|59.05|56.85|59.4|57.2|58.92|56.72|0
1631116800000|2021-09-08 16:00:00|59.09|56.89|58.7|56.5|59.44|57.24|58.02|55.82|0
1631117100000|2021-09-08 16:05:00|58.75|56.55|57.89|55.69|58.75|56.55|57.76|55.56|0
1631117400000|2021-09-08 16:10:00|57.85|55.65|57.46|55.26|57.97|55.77|57.3|55.1|0
1631117700000|2021-09-08 16:15:00|57.51|55.31|56.96|54.76|57.55|55.35|56.96|54.76|0
1631118000000|2021-09-08 16:20:00|57|54.8|56.79|54.59|57.08|54.88|56.7|54.5|0
1631118300000|2021-09-08 16:25:00|56.83|54.63|56.74|54.54|56.99|54.79|56.58|54.38|0
1631118600000|2021-09-08 16:30:00|56.7|54.5|56.86|54.66|56.91|54.71|56.7|54.5|0
1631118900000|2021-09-08 16:35:00|56.78|54.58|57.32|55.12|57.41|55.21|56.74|54.54|0
1631119200000|2021-09-08 16:40:00|57.28|55.08|57.24|55.04|57.32|55.12|56.9|54.7|0
1631119500000|2021-09-08 16:45:00|57.28|55.08|57.32|55.12|57.66|55.46|57.19|54.99|0
1631119800000|2021-09-08 16:50:00|57.28|55.08|57.36|55.16|57.49|55.29|57.19|54.99|0
1631120100000|2021-09-08 16:55:00|57.4|55.2|57.57|55.37|57.57|55.37|57.23|55.03|0
1631120400000|2021-09-08 17:00:00|57.48|55.28|57.44|55.24|57.65|55.45|57.35|55.15|0
1631120700000|2021-09-08 17:05:00|57.4|55.2|57.77|55.57|57.77|55.57|56.97|54.77|0
1631121000000|2021-09-08 17:10:00|57.73|55.53|57.77|55.57|57.86|55.66|57.6|55.4|0
1631121300000|2021-09-08 17:15:00|57.73|55.53|57.43|55.23|57.85|55.65|57.39|55.19|0
1631121600000|2021-09-08 17:20:00|57.35|55.15|57.55|55.35|57.68|55.48|57.22|55.02|0
1631121900000|2021-09-08 17:25:00|57.6|55.4|57.05|54.85|57.6|55.4|57.05|54.85|0
1631122200000|2021-09-08 17:30:00|57|54.8|57.17|54.97|57.17|54.97|56.83|54.63|0
1631122500000|2021-09-08 17:35:00|57.13|54.93|57.21|55.01|57.42|55.22|57.13|54.93|0
1631122800000|2021-09-08 17:40:00|57.17|54.97|56.87|54.67|57.17|54.97|56.83|54.63|0
1631123100000|2021-09-08 17:45:00|56.79|54.59|55.79|53.59|57.82|55.62|55.67|53.47|0
1631123400000|2021-09-08 17:50:00|55.75|53.55|57.09|54.89|57.26|55.06|55.59|53.39|0
1631123700000|2021-09-08 17:55:00|57.05|54.85|57.47|55.27|57.51|55.31|57.05|54.85|0
1631124000000|2021-09-08 18:00:00|57.43|55.23|56.63|54.43|57.47|55.27|56.3|54.1|0
1631124300000|2021-09-08 18:05:00|56.67|54.47|56.79|54.59|57|54.8|56.46|54.26|0
1631124600000|2021-09-08 18:10:00|56.83|54.63|56.41|54.21|56.83|54.63|56.41|54.21|0
1631124900000|2021-09-08 18:15:00|56.46|54.26|57.08|54.88|57.12|54.92|56.37|54.17|0
1631125200000|2021-09-08 18:20:00|57.04|54.84|57.2|55|57.2|55|56.83|54.63|0
1631125500000|2021-09-08 18:25:00|57.16|54.96|56.82|54.62|57.2|55|56.78|54.58|0
1631125800000|2021-09-08 18:30:00|56.78|54.58|56.74|54.54|57.07|54.87|56.7|54.5|0
1631126100000|2021-09-08 18:35:00|56.78|54.58|56.9|54.7|57.03|54.83|56.74|54.54|0
1631126400000|2021-09-08 18:40:00|56.86|54.66|56.73|54.53|57.15|54.95|56.69|54.49|0
1631126700000|2021-09-08 18:45:00|56.69|54.49|57.02|54.82|57.11|54.91|56.65|54.45|0
1631127000000|2021-09-08 18:50:00|56.98|54.78|56.94|54.74|57.11|54.91|56.85|54.65|0
1631127300000|2021-09-08 18:55:00|56.89|54.69|56.68|54.48|56.89|54.69|56.64|54.44|0
1631127600000|2021-09-08 19:00:00|56.72|54.52|56.64|54.44|56.85|54.65|56.56|54.36|0
1631127900000|2021-09-08 19:05:00|56.55|54.35|56.51|54.31|56.76|54.56|56.47|54.27|0
1631128200000|2021-09-08 19:10:00|56.55|54.35|55.05|52.85|56.59|54.39|55.01|52.81|0
1631128500000|2021-09-08 19:15:00|55.01|52.81|55.21|53.01|55.21|53.01|54.93|52.73|0
1631128800000|2021-09-08 19:20:00|55.17|52.97|55.25|53.05|55.29|53.09|55.09|52.89|0
1631129100000|2021-09-08 19:25:00|55.29|53.09|55.58|53.38|55.58|53.38|55.25|53.05|0
1631129400000|2021-09-08 19:30:00|55.54|53.34|55.74|53.54|55.78|53.58|55.45|53.25|0
1631129700000|2021-09-08 19:35:00|55.82|53.62|55.94|53.74|55.95|53.75|55.74|53.54|0
1631130000000|2021-09-08 19:40:00|55.9|53.7|55.65|53.45|56.07|53.87|55.57|53.37|0
1631130300000|2021-09-08 19:45:00|55.69|53.49|55.9|53.7|55.9|53.7|55.49|53.29|0
1631130600000|2021-09-08 19:50:00|55.53|53.33|55.52|53.32|55.81|53.61|55.48|53.28|0
1631130900000|2021-09-08 19:55:00|55.61|53.41|55.19|52.99|55.65|53.45|55.19|52.99|0
1631131200000|2021-09-08 20:00:00|55.15|52.95|55.1|52.9|55.31|53.11|55.02|52.82|0
1631131500000|2021-09-08 20:05:00|55.06|52.86|55.18|52.98|55.22|53.02|55.06|52.86|0
1631131800000|2021-09-08 20:10:00|55.26|53.06|55.1|52.9|55.26|53.06|55.06|52.86|0
1631132100000|2021-09-08 20:15:00|55.26|52.66|55.38|52.78|55.38|52.78|55.26|52.66|0
1631132400000|2021-09-08 20:20:00|55.34|52.74|55.37|52.77|55.38|52.78|55.34|52.74|0
1631132700000|2021-09-08 20:25:00|55.33|52.73|55.29|52.69|55.33|52.73|55.29|52.69|0
1631133000000|2021-09-08 20:30:00|55.25|52.65|55.33|52.73|55.33|52.73|55.25|52.65|0
1631133300000|2021-09-08 20:35:00|55.37|52.77|55.33|52.73|55.37|52.77|55.33|52.73|0
1631133600000|2021-09-08 20:40:00|55.37|52.77|55.28|52.68|55.37|52.77|55.28|52.68|0
1631133900000|2021-09-08 20:45:00|55.32|52.72|55.36|52.76|55.36|52.76|55.32|52.72|0
1631134500000|2021-09-08 20:55:00|55.32|52.72|55.34|52.74|55.36|52.76|55.32|52.72|0
1631134800000|2021-09-08 21:00:00|55.31|52.71|55.33|52.73|55.38|52.78|55.3|52.7|0
1631135100000|2021-09-08 21:05:00|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1631135400000|2021-09-08 21:10:00|55.33|52.73|55.4|52.8|55.43|52.83|55.33|52.73|0
1631135700000|2021-09-08 21:15:00|55.39|52.79|55.38|52.78|55.39|52.79|55.36|52.76|0
1631136000000|2021-09-08 21:20:00|55.37|52.77|55.38|52.78|55.4|52.8|55.37|52.77|0
1631136300000|2021-09-08 21:25:00|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1631136600000|2021-09-08 21:30:00|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1631136900000|2021-09-08 21:35:00|55.37|52.77|55.39|52.79|55.39|52.79|55.37|52.77|0
1631137200000|2021-09-08 21:40:00|55.38|52.78|55.37|52.77|55.38|52.78|55.37|52.77|0
1631137500000|2021-09-08 21:45:00|55.38|52.78|55.37|52.77|55.38|52.78|55.37|52.77|0
1631137800000|2021-09-08 21:50:00|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1631138100000|2021-09-08 21:55:00|55.37|52.77|55.43|52.83|55.43|52.83|55.37|52.77|0
1631138400000|2021-09-08 22:00:00|55.35|52.75|55.49|52.89|55.49|52.89|55.22|52.62|0
1631138700000|2021-09-08 22:05:00|55.45|52.85|55.49|52.89|55.49|52.89|55.36|52.76|0
1631139000000|2021-09-08 22:10:00|55.45|52.85|55.48|52.88|55.49|52.89|55.44|52.84|0
1631139300000|2021-09-08 22:15:00|55.44|52.84|55.48|52.88|55.48|52.88|55.4|52.8|0
1631139600000|2021-09-08 22:20:00|55.44|52.84|55.48|52.88|55.48|52.88|55.44|52.84|0
1631139900000|2021-09-08 22:25:00|55.46|52.86|55.48|52.88|55.56|52.96|55.44|52.84|0
1631140200000|2021-09-08 22:30:00|55.52|52.92|55.72|53.12|55.72|53.12|55.52|52.92|0
1631140500000|2021-09-08 22:35:00|55.68|53.08|55.68|53.08|55.72|53.12|55.64|53.04|0
1631140800000|2021-09-08 22:40:00|55.63|53.03|55.68|53.08|55.68|53.08|55.63|53.03|0
1631141100000|2021-09-08 22:45:00|55.63|53.03|55.71|53.11|55.72|53.12|55.63|53.03|0
1631141400000|2021-09-08 22:50:00|55.75|53.15|55.75|53.15|55.8|53.2|55.75|53.15|0
1631141700000|2021-09-08 22:55:00|55.79|53.19|55.75|53.15|55.84|53.24|55.75|53.15|0
1631142000000|2021-09-08 23:00:00|55.79|53.19|55.87|53.27|55.91|53.31|55.75|53.15|0
1631142300000|2021-09-08 23:05:00|55.91|53.31|55.79|53.19|55.91|53.31|55.79|53.19|0
1631142600000|2021-09-08 23:10:00|55.75|53.15|55.78|53.18|55.83|53.23|55.74|53.14|0
1631142900000|2021-09-08 23:15:00|55.74|53.14|55.7|53.1|55.74|53.14|55.66|53.06|0
1631143200000|2021-09-08 23:20:00|55.74|53.14|55.7|53.1|55.74|53.14|55.66|53.06|0
1631143500000|2021-09-08 23:25:00|55.72|53.12|55.86|53.26|55.86|53.26|55.72|53.12|0
1631143800000|2021-09-08 23:30:00|55.9|53.3|55.9|53.3|55.94|53.34|55.82|53.22|0
1631144100000|2021-09-08 23:35:00|55.94|53.34|56.02|53.42|56.02|53.42|55.9|53.3|0
1631144400000|2021-09-08 23:40:00|56.06|53.46|55.85|53.25|56.06|53.46|55.85|53.25|0
1631144700000|2021-09-08 23:45:00|55.81|53.21|55.64|53.04|55.81|53.21|55.56|52.96|0
1631145000000|2021-09-08 23:50:00|55.68|53.08|55.76|53.16|55.76|53.16|55.64|53.04|0
1631145300000|2021-09-08 23:55:00|55.72|53.12|55.84|53.24|55.93|53.33|55.72|53.12|0
1631145600000|2021-09-09 00:00:00|55.8|53.2|55.68|53.08|55.84|53.24|55.64|53.04|0
1631145900000|2021-09-09 00:05:00|55.7|53.1|55.67|53.07|55.7|53.1|55.43|52.83|0
1631146200000|2021-09-09 00:10:00|55.72|53.12|55.92|53.32|55.92|53.32|55.55|52.95|0
1631146500000|2021-09-09 00:15:00|55.88|53.28|55.83|53.23|56|53.4|55.71|53.11|0
1631146800000|2021-09-09 00:20:00|55.88|53.28|55.79|53.19|55.88|53.28|55.75|53.15|0
1631147100000|2021-09-09 00:25:00|55.75|53.15|55.71|53.11|55.75|53.15|55.66|53.06|0
1631147400000|2021-09-09 00:30:00|55.75|53.15|55.83|53.23|55.87|53.27|55.7|53.1|0
1631147700000|2021-09-09 00:35:00|55.87|53.27|55.95|53.35|55.95|53.35|55.83|53.23|0
1631148000000|2021-09-09 00:40:00|55.99|53.39|56.11|53.51|56.16|53.56|55.95|53.35|0
1631148300000|2021-09-09 00:45:00|56.15|53.55|56.7|54.1|56.7|54.1|56.07|53.47|0
1631148600000|2021-09-09 00:50:00|56.61|54.01|56.74|54.14|56.78|54.18|56.4|53.8|0
1631148900000|2021-09-09 00:55:00|56.69|54.09|56.65|54.05|56.74|54.14|56.57|53.97|0
1631149200000|2021-09-09 01:00:00|56.69|54.09|56.56|53.96|56.94|54.34|56.56|53.96|0
1631149500000|2021-09-09 01:05:00|56.52|53.92|56.52|53.92|56.6|54|56.44|53.84|0
1631149800000|2021-09-09 01:10:00|56.56|53.96|56.26|53.66|56.56|53.96|56.18|53.58|0
1631150100000|2021-09-09 01:15:00|56.22|53.62|56.18|53.58|56.26|53.66|56.1|53.5|0
1631150400000|2021-09-09 01:20:00|56.14|53.54|56.3|53.7|56.3|53.7|56.09|53.49|0
1631150700000|2021-09-09 01:25:00|56.26|53.66|56.34|53.74|56.34|53.74|56.22|53.62|0
1631151000000|2021-09-09 01:30:00|56.38|53.78|56.38|53.78|56.63|54.03|56.17|53.57|0
1631151300000|2021-09-09 01:35:00|56.42|53.82|56.59|53.99|56.71|54.11|56.25|53.65|0
1631151600000|2021-09-09 01:40:00|56.63|54.03|56.54|53.94|56.84|54.24|56.5|53.9|0
1631151900000|2021-09-09 01:45:00|56.5|53.9|56.41|53.81|56.67|54.07|56.37|53.77|0
1631152200000|2021-09-09 01:50:00|56.46|53.86|56.33|53.73|56.5|53.9|56.2|53.6|0
1631152500000|2021-09-09 01:55:00|56.29|53.69|56.33|53.73|56.45|53.85|56.28|53.68|0
1631152800000|2021-09-09 02:00:00|56.37|53.77|56.16|53.56|56.41|53.81|55.95|53.35|0
1631153100000|2021-09-09 02:05:00|56.2|53.6|56.15|53.55|56.28|53.68|56.11|53.51|0
1631153400000|2021-09-09 02:10:00|56.11|53.51|55.94|53.34|56.15|53.55|55.94|53.34|0
1631153700000|2021-09-09 02:15:00|55.98|53.38|56.02|53.42|56.07|53.47|55.94|53.34|0
1631154000000|2021-09-09 02:20:00|55.98|53.38|56.15|53.55|56.19|53.59|55.98|53.38|0
1631154300000|2021-09-09 02:25:00|56.19|53.59|56.1|53.5|56.23|53.63|56.06|53.46|0
1631154600000|2021-09-09 02:30:00|56.06|53.46|56.27|53.67|56.27|53.67|56.06|53.46|0
1631154900000|2021-09-09 02:35:00|56.22|53.62|56.14|53.54|56.27|53.67|56.12|53.52|0
1631155200000|2021-09-09 02:40:00|56.1|53.5|56.3|53.7|56.35|53.75|56.1|53.5|0
1631155500000|2021-09-09 02:45:00|56.34|53.74|56.47|53.87|56.51|53.91|56.34|53.74|0
1631155800000|2021-09-09 02:50:00|56.51|53.91|56.55|53.95|56.55|53.95|56.47|53.87|0
1631156100000|2021-09-09 02:55:00|56.59|53.99|56.46|53.86|56.67|54.07|56.46|53.86|0
1631156400000|2021-09-09 03:00:00|56.5|53.9|56.33|53.73|56.5|53.9|56.33|53.73|0
1631156700000|2021-09-09 03:05:00|56.38|53.78|56.33|53.73|56.42|53.82|56.29|53.69|0
1631157000000|2021-09-09 03:10:00|56.37|53.77|56.54|53.94|56.54|53.94|56.33|53.73|0
1631157300000|2021-09-09 03:15:00|56.58|53.98|56.83|54.23|56.83|54.23|56.54|53.94|0
1631157600000|2021-09-09 03:20:00|56.79|54.19|57.29|54.69|57.38|54.78|56.7|54.1|0
1631157900000|2021-09-09 03:25:00|57.34|54.74|57.21|54.61|57.51|54.91|57.12|54.52|0
1631158200000|2021-09-09 03:30:00|57.16|54.56|57.03|54.43|57.25|54.65|57.03|54.43|0
1631158500000|2021-09-09 03:35:00|56.95|54.35|56.95|54.35|56.99|54.39|56.9|54.3|0
1631158800000|2021-09-09 03:40:00|56.9|54.3|56.94|54.34|56.95|54.35|56.86|54.26|0
1631159100000|2021-09-09 03:45:00|56.99|54.39|57.03|54.43|57.07|54.47|56.86|54.26|0
1631159400000|2021-09-09 03:50:00|57.07|54.47|56.98|54.38|57.07|54.47|56.9|54.3|0
1631159700000|2021-09-09 03:55:00|56.94|54.34|57.06|54.46|57.06|54.46|56.9|54.3|0
1631160000000|2021-09-09 04:00:00|57.02|54.42|57.02|54.42|57.06|54.46|56.98|54.38|0
1631160300000|2021-09-09 04:05:00|56.98|54.38|57.1|54.5|57.1|54.5|56.93|54.33|0
1631160600000|2021-09-09 04:10:00|57.14|54.54|57.01|54.41|57.23|54.63|57.01|54.41|0
1631160900000|2021-09-09 04:15:00|57.04|54.44|57.14|54.54|57.18|54.58|57.01|54.41|0
1631161200000|2021-09-09 04:20:00|57.18|54.58|56.49|53.89|57.35|54.75|56.36|53.76|0
1631161500000|2021-09-09 04:25:00|56.44|53.84|57.92|55.32|57.92|55.32|56.36|53.76|0
1631161800000|2021-09-09 04:30:00|57.88|55.28|57.88|55.28|57.92|55.32|57.79|55.19|0
1631162100000|2021-09-09 04:35:00|57.92|55.32|58|55.4|58.09|55.49|57.92|55.32|0
1631162400000|2021-09-09 04:40:00|57.96|55.36|58.13|55.53|58.26|55.66|57.96|55.36|0
1631162700000|2021-09-09 04:45:00|58.04|55.44|58.34|55.74|58.34|55.74|58|55.4|0
1631163000000|2021-09-09 04:50:00|58.3|55.7|58.25|55.65|58.34|55.74|58.21|55.61|0
1631163300000|2021-09-09 04:55:00|58.21|55.61|58.16|55.56|58.25|55.65|58.12|55.52|0
1631163600000|2021-09-09 05:00:00|58.21|55.61|58.29|55.69|58.33|55.73|58.12|55.52|0
1631163900000|2021-09-09 05:05:00|58.33|55.73|58.24|55.64|58.33|55.73|58.2|55.6|0
1631164200000|2021-09-09 05:10:00|58.2|55.6|58.92|56.32|58.93|56.33|58.11|55.51|0
1631164500000|2021-09-09 05:15:00|58.88|56.28|58.84|56.24|58.88|56.28|58.75|56.15|0
1631164800000|2021-09-09 05:20:00|58.79|56.19|58.83|56.23|58.92|56.32|58.79|56.19|0
1631165100000|2021-09-09 05:25:00|58.79|56.19|59.35|56.75|59.39|56.79|58.79|56.19|0
1631165400000|2021-09-09 05:30:00|59.39|56.79|59.65|57.05|59.65|57.05|59.26|56.66|0
1631165700000|2021-09-09 05:35:00|59.56|56.96|58.95|56.35|59.61|57.01|58.95|56.35|0
1631166000000|2021-09-09 05:40:00|59|56.4|59.21|56.61|59.21|56.61|58.95|56.35|0
1631166300000|2021-09-09 05:45:00|59.25|56.65|58.82|56.22|59.25|56.65|58.78|56.18|0
1631166600000|2021-09-09 05:50:00|58.78|56.18|59.16|56.56|59.16|56.56|58.78|56.18|0
1631166900000|2021-09-09 05:55:00|59.08|56.48|59.36|56.76|59.36|56.76|58.99|56.39|0
1631167200000|2021-09-09 06:00:00|59.38|56.78|58.94|56.34|59.42|56.82|58.94|56.34|0
1631167500000|2021-09-09 06:05:00|58.98|56.38|59.11|56.51|59.24|56.64|58.81|56.21|0
1631167800000|2021-09-09 06:10:00|59.07|56.47|58.72|56.12|59.16|56.56|58.72|56.12|0
1631168100000|2021-09-09 06:15:00|58.76|56.16|58.8|56.2|58.8|56.2|58.59|55.99|0
1631168400000|2021-09-09 06:20:00|58.76|56.16|58.59|55.99|58.8|56.2|58.33|55.73|0
1631168700000|2021-09-09 06:25:00|58.54|55.94|58.5|55.9|58.63|56.03|58.41|55.81|0
1631169000000|2021-09-09 06:30:00|58.54|55.94|58.84|56.24|58.88|56.28|58.41|55.81|0
1631169300000|2021-09-09 06:35:00|58.88|56.28|59.01|56.41|59.05|56.45|58.79|56.19|0
1631169600000|2021-09-09 06:40:00|59.05|56.45|59.18|56.58|59.27|56.67|59.01|56.41|0
1631169900000|2021-09-09 06:45:00|59.16|56.56|59.18|56.58|59.26|56.66|59.05|56.45|0
1631170200000|2021-09-09 06:50:00|59.2|56.6|59.31|56.71|59.31|56.71|58.96|56.36|0
1631170500000|2021-09-09 06:55:00|59.26|56.66|59.09|56.49|59.39|56.79|59.09|56.49|0
1631170800000|2021-09-09 07:00:00|59.3|56.7|60.51|57.91|60.65|58.05|59.13|56.53|0
1631171100000|2021-09-09 07:05:00|60.18|57.98|60.71|58.51|60.89|58.69|60.14|57.94|0
1631171400000|2021-09-09 07:10:00|60.8|58.6|59.87|57.67|60.93|58.73|59.78|57.58|0
1631171700000|2021-09-09 07:15:00|59.74|57.54|59.21|57.01|59.78|57.58|59.04|56.84|0
1631172000000|2021-09-09 07:20:00|59.26|57.06|58.82|56.62|59.43|57.23|58.82|56.62|0
1631172300000|2021-09-09 07:25:00|58.87|56.67|59.17|56.97|59.3|57.1|58.78|56.58|0
1631172600000|2021-09-09 07:30:00|59.12|56.92|59.21|57.01|59.29|57.09|58.91|56.71|0
1631172900000|2021-09-09 07:35:00|59.25|57.05|59.81|57.61|59.9|57.7|59.08|56.88|0
1631173200000|2021-09-09 07:40:00|59.86|57.66|59.64|57.44|60.12|57.92|59.59|57.39|0
1631173500000|2021-09-09 07:45:00|59.68|57.48|60.21|58.01|60.5|58.3|59.64|57.44|0
1631173800000|2021-09-09 07:50:00|60.19|57.99|59.28|57.08|60.5|58.3|59.02|56.82|0
1631174100000|2021-09-09 07:55:00|59.23|57.03|59.36|57.16|59.53|57.33|59.19|56.99|0
1631174400000|2021-09-09 08:00:00|59.32|57.12|58.84|56.64|59.32|57.12|58.67|56.47|0
1631174700000|2021-09-09 08:05:00|58.75|56.55|58.88|56.68|59.21|57.01|58.63|56.43|0
1631175000000|2021-09-09 08:10:00|58.84|56.64|58.71|56.51|58.99|56.79|58.54|56.34|0
1631175300000|2021-09-09 08:15:00|58.66|56.46|57.85|55.65|58.83|56.63|57.85|55.65|0
1631175600000|2021-09-09 08:20:00|57.81|55.61|58.15|55.95|58.19|55.99|57.72|55.52|0
1631175900000|2021-09-09 08:25:00|58.19|55.99|58.4|56.2|58.45|56.25|58.15|55.95|0
1631176200000|2021-09-09 08:30:00|58.36|56.16|58.4|56.2|58.53|56.33|58.23|56.03|0
1631176500000|2021-09-09 08:35:00|58.36|56.16|58.4|56.2|58.49|56.29|58.36|56.16|0
1631176800000|2021-09-09 08:40:00|58.44|56.24|58.61|56.41|58.78|56.58|58.35|56.15|0
1631177100000|2021-09-09 08:45:00|58.57|56.37|58.56|56.36|58.69|56.49|58.44|56.24|0
1631177400000|2021-09-09 08:50:00|58.61|56.41|58.6|56.4|58.61|56.41|58.52|56.32|0
1631177700000|2021-09-09 08:55:00|58.65|56.45|59.03|56.83|59.12|56.92|58.6|56.4|0
1631178000000|2021-09-09 09:00:00|59.07|56.87|59.16|56.96|59.2|57|59.03|56.83|0
1631178300000|2021-09-09 09:05:00|59.11|56.91|58.98|56.78|59.28|57.08|58.98|56.78|0
1631178600000|2021-09-09 09:10:00|59.07|56.87|59.37|57.17|59.45|57.25|58.85|56.65|0
1631178900000|2021-09-09 09:15:00|59.41|57.21|59.28|57.08|59.5|57.3|59.15|56.95|0
1631179200000|2021-09-09 09:20:00|59.23|57.03|59.04|56.84|59.32|57.12|58.97|56.77|0
1631179500000|2021-09-09 09:25:00|59.02|56.82|58.71|56.51|59.1|56.9|58.71|56.51|0
1631179800000|2021-09-09 09:30:00|58.75|56.55|58.15|55.95|58.75|56.55|58.07|55.87|0
1631180100000|2021-09-09 09:35:00|58.2|56|58.19|55.99|58.41|56.21|58.15|55.95|0
1631180400000|2021-09-09 09:40:00|58.15|55.95|58.7|56.5|58.7|56.5|58.02|55.82|0
1631180700000|2021-09-09 09:45:00|58.66|56.46|58.53|56.33|58.75|56.55|58.45|56.25|0
1631181000000|2021-09-09 09:50:00|58.57|56.37|58.66|56.46|58.74|56.54|58.49|56.29|0
1631181300000|2021-09-09 09:55:00|58.61|56.41|58.48|56.28|58.68|56.48|58.44|56.24|0
1631181600000|2021-09-09 10:00:00|58.44|56.24|58.35|56.15|58.61|56.41|58.31|56.11|0
1631181900000|2021-09-09 10:05:00|58.39|56.19|58.65|56.45|58.73|56.53|58.31|56.11|0
1631182200000|2021-09-09 10:10:00|58.69|56.49|58.86|56.66|58.9|56.7|58.6|56.4|0
1631182500000|2021-09-09 10:15:00|58.9|56.7|58.6|56.4|58.9|56.7|58.6|56.4|0
1631182800000|2021-09-09 10:20:00|58.64|56.44|58.64|56.44|58.64|56.44|58.47|56.27|0
1631183100000|2021-09-09 10:25:00|58.6|56.4|58.47|56.27|58.64|56.44|58.42|56.22|0
1631183400000|2021-09-09 10:30:00|58.42|56.22|58.68|56.48|58.72|56.52|58.34|56.14|0
1631183700000|2021-09-09 10:35:00|58.72|56.52|58.67|56.47|58.8|56.6|58.59|56.39|0
1631184000000|2021-09-09 10:40:00|58.63|56.43|58.76|56.56|58.76|56.56|58.5|56.3|0
1631184300000|2021-09-09 10:45:00|58.72|56.52|58.76|56.56|58.93|56.73|58.71|56.51|0
1631184600000|2021-09-09 10:50:00|58.8|56.6|58.84|56.64|58.84|56.64|58.71|56.51|0
1631184900000|2021-09-09 10:55:00|58.8|56.6|58.79|56.59|58.84|56.64|58.75|56.55|0
1631185200000|2021-09-09 11:00:00|58.75|56.55|58.53|56.33|58.75|56.55|58.53|56.33|0
1631185500000|2021-09-09 11:05:00|58.49|56.29|58.49|56.29|58.53|56.33|58.32|56.12|0
1631185800000|2021-09-09 11:10:00|58.45|56.25|58.7|56.5|58.7|56.5|58.4|56.2|0
1631186100000|2021-09-09 11:15:00|58.66|56.46|58.57|56.37|58.66|56.46|58.48|56.28|0
1631186400000|2021-09-09 11:20:00|58.61|56.41|58.52|56.32|58.61|56.41|58.48|56.28|0
1631186700000|2021-09-09 11:25:00|58.57|56.37|58.56|56.36|58.73|56.53|58.52|56.32|0
1631187000000|2021-09-09 11:30:00|58.52|56.32|58.47|56.27|58.61|56.41|58.39|56.19|0
1631187300000|2021-09-09 11:35:00|58.43|56.23|58.64|56.44|58.64|56.44|58.43|56.23|0
1631187600000|2021-09-09 11:40:00|58.67|56.47|59.2|57|59.24|57.04|58.67|56.47|0
1631187900000|2021-09-09 11:45:00|59.18|56.98|57.74|55.54|59.2|57|57.74|55.54|0
1631188200000|2021-09-09 11:50:00|57.79|55.59|57.4|55.2|57.79|55.59|57.32|55.12|0
1631188500000|2021-09-09 11:55:00|57.36|55.16|57.06|54.86|57.4|55.2|56.94|54.74|0
1631188800000|2021-09-09 12:00:00|56.9|54.7|56.9|54.7|57.06|54.86|56.69|54.49|0
1631189100000|2021-09-09 12:05:00|56.81|54.61|57.1|54.9|57.1|54.9|56.69|54.49|0
1631189400000|2021-09-09 12:10:00|57.14|54.94|57.31|55.11|57.31|55.11|57.06|54.86|0
1631189700000|2021-09-09 12:15:00|57.27|55.07|57.22|55.02|57.31|55.11|57.14|54.94|0
1631190000000|2021-09-09 12:20:00|57.26|55.06|57.56|55.36|57.56|55.36|57.18|54.98|0
1631190300000|2021-09-09 12:25:00|57.6|55.4|57.6|55.4|57.68|55.48|57.39|55.19|0
1631190600000|2021-09-09 12:30:00|57.64|55.44|55.5|53.3|57.81|55.61|55.12|52.92|0
1631190900000|2021-09-09 12:35:00|55.58|53.38|55.58|53.38|55.66|53.46|55.45|53.25|0
1631191200000|2021-09-09 12:40:00|55.62|53.42|55.66|53.46|55.78|53.58|55.58|53.38|0
1631191500000|2021-09-09 12:45:00|55.7|53.5|54.91|52.71|55.78|53.58|54.91|52.71|0
1631191800000|2021-09-09 12:50:00|54.87|52.67|54.75|52.55|54.95|52.75|54.5|52.3|0
1631192100000|2021-09-09 12:55:00|54.7|52.5|54.91|52.71|54.99|52.79|54.58|52.38|0
1631192400000|2021-09-09 13:00:00|54.87|52.67|54.99|52.79|55.07|52.87|54.87|52.67|0
1631192700000|2021-09-09 13:05:00|55.03|52.83|54.9|52.7|55.07|52.87|54.86|52.66|0
1631193000000|2021-09-09 13:10:00|54.86|52.66|54.94|52.74|55.07|52.87|54.86|52.66|0
1631193300000|2021-09-09 13:15:00|54.9|52.7|54.9|52.7|54.98|52.78|54.86|52.66|0
1631193600000|2021-09-09 13:20:00|54.94|52.74|55.02|52.82|55.06|52.86|54.9|52.7|0
1631193900000|2021-09-09 13:25:00|54.98|52.78|54.97|52.77|55.06|52.86|54.85|52.65|0
1631194200000|2021-09-09 13:30:00|55.01|52.81|54.28|52.08|55.3|53.1|54.15|51.95|0
1631194500000|2021-09-09 13:35:00|54.11|51.91|53.42|51.22|54.11|51.91|53.23|51.03|0
1631194800000|2021-09-09 13:40:00|53.38|51.18|53.3|51.1|53.5|51.3|53.1|50.9|0
1631195100000|2021-09-09 13:45:00|53.22|51.02|53.3|51.1|53.58|51.38|52.9|50.7|0
1631195400000|2021-09-09 13:50:00|53.22|51.02|53.06|50.86|53.26|51.06|52.82|50.62|0
1631195700000|2021-09-09 13:55:00|53.02|50.82|53.17|50.97|53.34|51.14|52.94|50.74|0
1631196000000|2021-09-09 14:00:00|53.13|50.93|52.73|50.53|53.41|51.21|52.65|50.45|0
1631196300000|2021-09-09 14:05:00|52.77|50.57|52.61|50.41|52.85|50.65|52.34|50.14|0
1631196600000|2021-09-09 14:10:00|52.57|50.37|52.27|50.07|54.88|52.68|52|49.8|0
1631196900000|2021-09-09 14:15:00|52.23|50.03|52.66|50.46|52.67|50.47|52|49.8|0
1631197200000|2021-09-09 14:20:00|52.7|50.5|51.91|49.71|52.82|50.62|51.76|49.56|0
1631197500000|2021-09-09 14:25:00|51.87|49.67|51.6|49.4|51.87|49.67|51.48|49.28|0
1631197800000|2021-09-09 14:30:00|51.56|49.36|51.36|49.16|51.56|49.36|51.13|48.93|0
1631198100000|2021-09-09 14:35:00|51.4|49.2|51.47|49.27|51.71|49.51|51.28|49.08|0
1631198400000|2021-09-09 14:40:00|51.51|49.31|51.82|49.62|51.98|49.78|51.43|49.23|0
1631198700000|2021-09-09 14:45:00|51.78|49.58|51.98|49.78|52.02|49.82|51.55|49.35|0
1631199000000|2021-09-09 14:50:00|52.02|49.82|51.78|49.58|52.1|49.9|51.7|49.5|0
1631199300000|2021-09-09 14:55:00|51.74|49.54|52.09|49.89|52.13|49.93|51.58|49.38|0
1631199600000|2021-09-09 15:00:00|52.05|49.85|52.21|50.01|52.37|50.17|51.97|49.77|0
1631199900000|2021-09-09 15:05:00|52.25|50.05|52.01|49.81|52.25|50.05|51.97|49.77|0
1631200200000|2021-09-09 15:10:00|52.05|49.85|52.2|50|52.28|50.08|52.05|49.85|0
1631200500000|2021-09-09 15:15:00|52.24|50.04|52.92|50.72|52.92|50.72|52.2|50|0
1631200800000|2021-09-09 15:20:00|52.88|50.68|53.2|51|53.24|51.04|52.88|50.68|0
1631201100000|2021-09-09 15:25:00|53.28|51.08|53.93|51.73|53.97|51.77|52.58|50.38|0
1631201400000|2021-09-09 15:30:00|53.97|51.77|53.64|51.44|54.01|51.81|53.64|51.44|0
1631201700000|2021-09-09 15:35:00|53.72|51.52|53.56|51.36|53.8|51.6|53.44|51.24|0
1631202000000|2021-09-09 15:40:00|53.52|51.32|53.47|51.27|53.56|51.36|53.39|51.19|0
1631202300000|2021-09-09 15:45:00|53.51|51.31|53.43|51.23|53.64|51.44|53.43|51.23|0
1631202600000|2021-09-09 15:50:00|53.39|51.19|53.95|51.75|54.08|51.88|53.27|51.07|0
1631202900000|2021-09-09 15:55:00|54.04|51.84|53.35|51.15|54.08|51.88|53.35|51.15|0
1631203200000|2021-09-09 16:00:00|53.3|51.1|54.28|52.08|54.32|52.12|53.3|51.1|0
1631203500000|2021-09-09 16:05:00|54.24|52.04|53.87|51.67|54.4|52.2|53.87|51.67|0
1631203800000|2021-09-09 16:10:00|53.91|51.71|53.94|51.74|54.27|52.07|53.87|51.67|0
1631204100000|2021-09-09 16:15:00|53.99|51.79|54.79|52.59|54.95|52.75|53.8|51.6|0
1631204400000|2021-09-09 16:20:00|54.75|52.55|54.79|52.59|54.83|52.63|54.62|52.42|0
1631204700000|2021-09-09 16:25:00|54.74|52.54|54.78|52.58|54.87|52.67|54.58|52.38|0
1631205000000|2021-09-09 16:30:00|54.86|52.66|54.53|52.33|55.19|52.99|54.53|52.33|0
1631205300000|2021-09-09 16:35:00|54.49|52.29|54.29|52.09|54.49|52.29|54.25|52.05|0
1631205600000|2021-09-09 16:40:00|54.33|52.13|54.33|52.13|54.49|52.29|54.21|52.01|0
1631205900000|2021-09-09 16:45:00|54.37|52.17|54.36|52.16|54.49|52.29|54.36|52.16|0
1631206200000|2021-09-09 16:50:00|54.32|52.12|53.45|51.25|54.65|52.45|53.37|51.17|0
1631206500000|2021-09-09 16:55:00|53.49|51.29|53.86|51.66|53.86|51.66|53.45|51.25|0
1631206800000|2021-09-09 17:00:00|53.82|51.62|53.45|51.25|53.86|51.66|53.41|51.21|0
1631207100000|2021-09-09 17:05:00|53.41|51.21|53.53|51.33|53.57|51.37|53.29|51.09|0
1631207400000|2021-09-09 17:10:00|53.49|51.29|53.24|51.04|53.57|51.37|53.2|51|0
1631207700000|2021-09-09 17:15:00|53.2|51|53.81|51.61|53.85|51.65|53.08|50.88|0
1631208000000|2021-09-09 17:20:00|53.85|51.65|55.29|53.09|55.83|53.63|53.85|51.65|0
1631208300000|2021-09-09 17:25:00|55.2|53|55.12|52.92|55.87|53.67|55.12|52.92|0
1631208600000|2021-09-09 17:30:00|55.16|52.96|55.74|53.54|56.29|54.09|55.16|52.96|0
1631208900000|2021-09-09 17:35:00|55.78|53.58|56.33|54.13|56.5|54.3|55.57|53.37|0
1631209200000|2021-09-09 17:40:00|56.41|54.21|55.99|53.79|56.5|54.3|55.61|53.41|0
1631209500000|2021-09-09 17:45:00|56.03|53.83|55.57|53.37|56.12|53.92|55.57|53.37|0
1631209800000|2021-09-09 17:50:00|55.61|53.41|55.73|53.53|55.99|53.79|55.52|53.32|0
1631210100000|2021-09-09 17:55:00|55.69|53.49|55.94|53.74|56.02|53.82|55.44|53.24|0
1631210400000|2021-09-09 18:00:00|56.11|53.91|56.91|54.71|56.91|54.71|55.73|53.53|0
1631210700000|2021-09-09 18:05:00|56.87|54.67|55.64|53.44|56.87|54.67|55.64|53.44|0
1631211000000|2021-09-09 18:10:00|55.72|53.52|55.51|53.31|55.89|53.69|55.51|53.31|0
1631211300000|2021-09-09 18:15:00|55.55|53.35|55.85|53.65|55.85|53.65|55.51|53.31|0
1631211600000|2021-09-09 18:20:00|55.8|53.6|55.88|53.68|56.1|53.9|55.42|53.22|0
1631211900000|2021-09-09 18:25:00|55.76|53.56|55.8|53.6|55.84|53.64|55.46|53.26|0
1631212200000|2021-09-09 18:30:00|55.84|53.64|56.05|53.85|56.18|53.98|55.76|53.56|0
1631212500000|2021-09-09 18:35:00|55.96|53.76|56.3|54.1|56.38|54.18|55.84|53.64|0
1631212800000|2021-09-09 18:40:00|56.34|54.14|56.21|54.01|56.55|54.35|56.13|53.93|0
1631213100000|2021-09-09 18:45:00|56.25|54.05|55.41|53.21|56.3|54.1|55.37|53.17|0
1631213400000|2021-09-09 18:50:00|55.37|53.17|55.16|52.96|55.45|53.25|55.08|52.88|0
1631213700000|2021-09-09 18:55:00|55.12|52.92|55.11|52.91|55.28|53.08|54.91|52.71|0
1631214000000|2021-09-09 19:00:00|55.03|52.83|55.11|52.91|55.15|52.95|54.82|52.62|0
1631214300000|2021-09-09 19:05:00|55.07|52.87|55.48|53.28|55.53|53.33|54.94|52.74|0
1631214600000|2021-09-09 19:10:00|55.32|53.12|55.65|53.45|55.65|53.45|54.9|52.7|0
1631214900000|2021-09-09 19:15:00|55.61|53.41|55.9|53.7|55.94|53.74|55.52|53.32|0
1631215200000|2021-09-09 19:20:00|55.86|53.66|55.39|53.19|55.86|53.66|55.39|53.19|0
1631215500000|2021-09-09 19:25:00|55.43|53.23|55.56|53.36|55.6|53.4|55.31|53.11|0
1631215800000|2021-09-09 19:30:00|55.64|53.44|55.68|53.48|55.94|53.74|55.22|53.02|0
1631216100000|2021-09-09 19:35:00|55.72|53.52|55.14|52.94|55.89|53.69|54.97|52.77|0
1631216400000|2021-09-09 19:40:00|55.18|52.98|54.8|52.6|55.3|53.1|54.51|52.31|0
1631216700000|2021-09-09 19:45:00|54.84|52.64|55.72|53.52|55.72|53.52|54.72|52.52|0
1631217000000|2021-09-09 19:50:00|55.76|53.56|56.35|54.15|56.39|54.19|55.72|53.52|0
1631217300000|2021-09-09 19:55:00|56.39|54.19|56.6|54.4|56.81|54.61|56.01|53.81|0
1631217600000|2021-09-09 20:00:00|56.22|54.02|56.72|54.52|56.72|54.52|56.22|54.02|0
1631217900000|2021-09-09 20:05:00|56.77|54.57|56.85|54.65|57.24|55.04|56.72|54.52|0
1631218200000|2021-09-09 20:10:00|56.81|54.61|56.72|54.52|56.81|54.61|56.59|54.39|0
1631218500000|2021-09-09 20:15:00|56.92|54.32|57.77|55.17|57.99|55.39|55.11|52.51|0
1631218800000|2021-09-09 20:20:00|57.73|55.13|58.03|55.43|58.03|55.43|57.69|55.09|0
1631219100000|2021-09-09 20:25:00|57.99|55.39|57.94|55.34|58.03|55.43|57.86|55.26|0
1631219400000|2021-09-09 20:30:00|57.98|55.38|58.11|55.51|58.2|55.6|57.94|55.34|0
1631219700000|2021-09-09 20:35:00|58.07|55.47|58.28|55.68|58.32|55.72|58.07|55.47|0
1631220000000|2021-09-09 20:40:00|58.32|55.72|58.36|55.76|58.58|55.98|58.32|55.72|0
1631220300000|2021-09-09 20:45:00|58.41|55.81|58.1|55.5|58.41|55.81|58.1|55.5|0
1631220600000|2021-09-09 20:50:00|58.06|55.46|58.1|55.5|58.15|55.55|58.02|55.42|0
1631220900000|2021-09-09 20:55:00|58.19|55.59|57.95|55.35|58.25|55.65|57.9|55.3|0
1631221200000|2021-09-09 21:00:00|57.92|55.32|57.86|55.26|57.98|55.38|57.81|55.21|0
1631221500000|2021-09-09 21:05:00|57.89|55.29|57.95|55.35|58.03|55.43|57.89|55.29|0
1631221800000|2021-09-09 21:10:00|57.93|55.33|57.93|55.33|57.93|55.33|57.93|55.33|0
1631222100000|2021-09-09 21:15:00|57.92|55.32|57.92|55.32|57.93|55.33|57.92|55.32|0
1631222400000|2021-09-09 21:20:00|57.97|55.37|57.83|55.23|58.02|55.42|57.82|55.22|0
1631222700000|2021-09-09 21:25:00|57.8|55.2|57.63|55.03|57.8|55.2|57.63|55.03|0
1631223000000|2021-09-09 21:30:00|57.62|55.02|57.62|55.02|57.63|55.03|57.61|55.01|0
1631223300000|2021-09-09 21:35:00|57.6|55|57.42|54.82|57.6|55|57.41|54.81|0
1631223600000|2021-09-09 21:40:00|57.47|54.87|57.46|54.86|57.53|54.93|57.44|54.84|0
1631223900000|2021-09-09 21:45:00|57.49|54.89|57.47|54.87|57.51|54.91|57.46|54.86|0
1631224200000|2021-09-09 21:50:00|57.48|54.88|57.5|54.9|57.51|54.91|57.46|54.86|0
1631224500000|2021-09-09 21:55:00|57.53|54.93|57.49|54.89|57.57|54.97|57.49|54.89|0
1631224800000|2021-09-09 22:00:00|57.79|55.19|57.72|55.12|57.79|55.19|57.46|54.86|0
1631225100000|2021-09-09 22:05:00|57.7|55.1|57.89|55.29|57.98|55.38|57.7|55.1|0
1631225400000|2021-09-09 22:10:00|57.85|55.25|57.71|55.11|57.89|55.29|57.63|55.03|0
1631225700000|2021-09-09 22:15:00|57.67|55.07|57.5|54.9|57.76|55.16|57.5|54.9|0
1631226000000|2021-09-09 22:20:00|57.48|54.88|57.84|55.24|57.84|55.24|57.45|54.85|0
1631226300000|2021-09-09 22:25:00|57.88|55.28|58.09|55.49|58.14|55.54|57.88|55.28|0
1631226600000|2021-09-09 22:30:00|58.05|55.45|58.18|55.58|58.22|55.62|58.05|55.45|0
1631226900000|2021-09-09 22:35:00|58.13|55.53|57.92|55.32|58.16|55.56|57.92|55.32|0
1631227200000|2021-09-09 22:40:00|57.9|55.3|58.04|55.44|58.09|55.49|57.87|55.27|0
1631227500000|2021-09-09 22:45:00|58|55.4|57.87|55.27|58|55.4|57.65|55.05|0
1631227800000|2021-09-09 22:50:00|57.82|55.22|57.69|55.09|57.82|55.22|57.69|55.09|0
1631228100000|2021-09-09 22:55:00|57.82|55.22|57.69|55.09|57.82|55.22|57.65|55.05|0
1631228400000|2021-09-09 23:00:00|57.71|55.11|57.9|55.3|58.14|55.54|57.69|55.09|0
1631228700000|2021-09-09 23:05:00|57.86|55.26|58.16|55.56|58.16|55.56|57.86|55.26|0
1631229000000|2021-09-09 23:10:00|58.12|55.52|57.94|55.34|58.12|55.52|57.9|55.3|0
1631229300000|2021-09-09 23:15:00|57.98|55.38|57.98|55.38|58.03|55.43|57.94|55.34|0
1631229600000|2021-09-09 23:20:00|57.94|55.34|57.85|55.25|57.94|55.34|57.83|55.23|0
1631229900000|2021-09-09 23:25:00|57.83|55.23|57.8|55.2|57.93|55.33|57.78|55.18|0
1631230200000|2021-09-09 23:30:00|57.78|55.18|57.67|55.07|57.83|55.23|57.59|54.99|0
1631230500000|2021-09-09 23:35:00|57.7|55.1|57.93|55.33|57.93|55.33|57.67|55.07|0
1631230800000|2021-09-09 23:40:00|57.95|55.35|57.75|55.15|57.95|55.35|57.75|55.15|0
1631231100000|2021-09-09 23:45:00|57.71|55.11|57.84|55.24|57.84|55.24|57.49|54.89|0
1631231400000|2021-09-09 23:50:00|57.82|55.22|57.79|55.19|57.86|55.26|57.66|55.06|0
1631231700000|2021-09-09 23:55:00|57.83|55.23|57.79|55.19|57.83|55.23|57.53|54.93|0
1631232000000|2021-09-10 00:00:00|57.75|55.15|57.4|54.8|57.83|55.23|57.38|54.78|0
1631232300000|2021-09-10 00:05:00|57.36|54.76|57.1|54.5|57.36|54.76|57.02|54.42|0
1631232600000|2021-09-10 00:10:00|57.06|54.46|57.22|54.62|57.27|54.67|56.97|54.37|0
1631232900000|2021-09-10 00:15:00|57.2|54.6|56.99|54.39|57.2|54.6|56.84|54.24|0
1631233200000|2021-09-10 00:20:00|57.01|54.41|57.01|54.41|57.14|54.54|56.92|54.32|0
1631233500000|2021-09-10 00:25:00|57.05|54.45|57|54.4|57.18|54.58|57|54.4|0
1631233800000|2021-09-10 00:30:00|57.05|54.45|57.21|54.61|57.22|54.62|56.98|54.38|0
1631234100000|2021-09-10 00:35:00|57.17|54.57|57.47|54.87|57.47|54.87|57.13|54.53|0
1631234400000|2021-09-10 00:40:00|57.43|54.83|57.29|54.69|57.47|54.87|57.25|54.65|0
1631234700000|2021-09-10 00:45:00|57.34|54.74|57.25|54.65|57.38|54.78|57.16|54.56|0
1631235000000|2021-09-10 00:50:00|57.29|54.69|57.25|54.65|57.29|54.69|57.16|54.56|0
1631235300000|2021-09-10 00:55:00|57.2|54.6|57.2|54.6|57.29|54.69|57.16|54.56|0
1631235600000|2021-09-10 01:00:00|57.24|54.64|57.33|54.73|57.41|54.81|57.24|54.64|0
1631235900000|2021-09-10 01:05:00|57.37|54.77|57.5|54.9|57.58|54.98|57.33|54.73|0
1631236200000|2021-09-10 01:10:00|57.54|54.94|57.62|55.02|57.75|55.15|57.49|54.89|0
1631236500000|2021-09-10 01:15:00|57.66|55.06|57.62|55.02|58.01|55.41|57.62|55.02|0
1631236800000|2021-09-10 01:20:00|57.66|55.06|57.74|55.14|57.75|55.15|57.62|55.02|0
1631237100000|2021-09-10 01:25:00|57.7|55.1|57.36|54.76|57.7|55.1|57.36|54.76|0
1631237400000|2021-09-10 01:30:00|57.4|54.8|57.35|54.75|57.48|54.88|57.27|54.67|0
1631237700000|2021-09-10 01:35:00|57.4|54.8|57.01|54.41|57.44|54.84|57.01|54.41|0
1631238000000|2021-09-10 01:40:00|56.97|54.37|56.8|54.2|56.97|54.37|56.63|54.03|0
1631238300000|2021-09-10 01:45:00|56.75|54.15|56.79|54.19|56.84|54.24|56.71|54.11|0
1631238600000|2021-09-10 01:50:00|56.75|54.15|56.5|53.9|56.75|54.15|56.45|53.85|0
1631238900000|2021-09-10 01:55:00|56.49|53.89|56.58|53.98|56.62|54.02|56.37|53.77|0
1631239200000|2021-09-10 02:00:00|56.49|53.89|56.45|53.85|56.53|53.93|56.36|53.76|0
1631239500000|2021-09-10 02:05:00|56.41|53.81|56.53|53.93|56.53|53.93|56.36|53.76|0
1631239800000|2021-09-10 02:10:00|56.49|53.89|56.44|53.84|56.61|54.01|56.4|53.8|0
1631240100000|2021-09-10 02:15:00|56.48|53.88|56.31|53.71|56.48|53.88|56.31|53.71|0
1631240400000|2021-09-10 02:20:00|56.27|53.67|56.27|53.67|56.48|53.88|56.27|53.67|0
1631240700000|2021-09-10 02:25:00|56.31|53.71|56.35|53.75|56.35|53.75|56.27|53.67|0
1631241000000|2021-09-10 02:30:00|56.39|53.79|56.31|53.71|56.39|53.79|56.14|53.54|0
1631241300000|2021-09-10 02:35:00|56.26|53.66|56.45|53.85|56.47|53.87|56.26|53.66|0
1631241600000|2021-09-10 02:40:00|56.43|53.83|56.51|53.91|56.51|53.91|56.34|53.74|0
1631241900000|2021-09-10 02:45:00|56.55|53.95|56.64|54.04|56.64|54.04|56.47|53.87|0
1631242200000|2021-09-10 02:50:00|56.68|54.08|56.63|54.03|56.72|54.12|56.63|54.03|0
1631242500000|2021-09-10 02:55:00|56.68|54.08|56.29|53.69|56.68|54.08|56.25|53.65|0
1631242800000|2021-09-10 03:00:00|56.25|53.65|56.25|53.65|56.29|53.69|56|53.4|0
1631243100000|2021-09-10 03:05:00|56.21|53.61|56.33|53.73|56.33|53.73|56.21|53.61|0
1631243400000|2021-09-10 03:10:00|56.29|53.69|56.16|53.56|56.33|53.73|56.16|53.56|0
1631243700000|2021-09-10 03:15:00|56.12|53.52|56.16|53.56|56.2|53.6|56.07|53.47|0
1631244000000|2021-09-10 03:20:00|56.2|53.6|56.2|53.6|56.28|53.68|56.16|53.56|0
1631244300000|2021-09-10 03:25:00|56.24|53.64|56.07|53.47|56.24|53.64|55.99|53.39|0
1631244600000|2021-09-10 03:30:00|56.11|53.51|56.07|53.47|56.11|53.51|56.02|53.42|0
1631244900000|2021-09-10 03:35:00|56.02|53.42|56.06|53.46|56.07|53.47|56.02|53.42|0
1631245200000|2021-09-10 03:40:00|56.1|53.5|56.06|53.46|56.1|53.5|56.02|53.42|0
1631245500000|2021-09-10 03:45:00|56.1|53.5|56.06|53.46|56.1|53.5|56.02|53.42|0
1631245800000|2021-09-10 03:50:00|56.02|53.42|56.06|53.46|56.06|53.46|56.01|53.41|0
1631246100000|2021-09-10 03:55:00|56.01|53.41|56.14|53.54|56.14|53.54|55.97|53.37|0
1631246400000|2021-09-10 04:00:00|56.18|53.58|56.26|53.66|56.26|53.66|56.14|53.54|0
1631246700000|2021-09-10 04:05:00|56.22|53.62|56.13|53.53|56.22|53.62|56.13|53.53|0
1631247000000|2021-09-10 04:10:00|56.17|53.57|56.21|53.61|56.21|53.61|56.13|53.53|0
1631247300000|2021-09-10 04:15:00|56.17|53.57|56.08|53.48|56.17|53.57|56.08|53.48|0
1631247600000|2021-09-10 04:20:00|56|53.4|56.08|53.48|56.08|53.48|55.96|53.36|0
1631247900000|2021-09-10 04:25:00|56.04|53.44|56.04|53.44|56.12|53.52|56|53.4|0
1631248200000|2021-09-10 04:30:00|56.08|53.48|55.83|53.23|56.08|53.48|55.83|53.23|0
1631248500000|2021-09-10 04:35:00|55.78|53.18|55.49|52.89|55.78|53.18|55.41|52.81|0
1631248800000|2021-09-10 04:40:00|55.47|52.87|55.57|52.97|55.61|53.01|55.28|52.68|0
1631249100000|2021-09-10 04:45:00|55.53|52.93|56.29|53.69|56.88|54.28|55.32|52.72|0
1631249400000|2021-09-10 04:50:00|56.25|53.65|55.13|52.53|56.25|53.65|54.55|51.95|0
1631249700000|2021-09-10 04:55:00|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1631250000000|2021-09-10 05:00:00|55.12|52.52|55.08|52.48|55.21|52.61|55.08|52.48|0
1631250300000|2021-09-10 05:05:00|55.04|52.44|55.08|52.48|55.12|52.52|55|52.4|0
1631250600000|2021-09-10 05:10:00|55.04|52.44|54.83|52.23|55.04|52.44|54.75|52.15|0
1631250900000|2021-09-10 05:15:00|54.79|52.19|55.16|52.56|55.2|52.6|54.79|52.19|0
1631251200000|2021-09-10 05:20:00|55.11|52.51|54.95|52.35|55.16|52.56|54.91|52.31|0
1631251500000|2021-09-10 05:25:00|54.91|52.31|54.86|52.26|54.95|52.35|54.78|52.18|0
1631251800000|2021-09-10 05:30:00|54.82|52.22|54.82|52.22|54.9|52.3|54.82|52.22|0
1631252100000|2021-09-10 05:35:00|54.78|52.18|54.82|52.22|54.94|52.34|54.69|52.09|0
1631252400000|2021-09-10 05:40:00|54.86|52.26|55.1|52.5|55.1|52.5|54.73|52.13|0
1631252700000|2021-09-10 05:45:00|55.14|52.54|55.26|52.66|55.39|52.79|55.1|52.5|0
1631253000000|2021-09-10 05:50:00|55.29|52.69|55.06|52.46|55.31|52.71|55.06|52.46|0
1631253300000|2021-09-10 05:55:00|55.1|52.5|54.97|52.37|55.1|52.5|54.89|52.29|0
1631253600000|2021-09-10 06:00:00|54.89|52.29|54.89|52.29|55.05|52.45|54.85|52.25|0
1631253900000|2021-09-10 06:05:00|54.88|52.28|55.21|52.61|55.21|52.61|54.88|52.28|0
1631254200000|2021-09-10 06:10:00|55.3|52.7|55.21|52.61|55.34|52.74|55.13|52.53|0
1631254500000|2021-09-10 06:15:00|55.25|52.65|55.08|52.48|55.29|52.69|54.92|52.32|0
1631254800000|2021-09-10 06:20:00|55.13|52.53|55.29|52.69|55.37|52.77|55.08|52.48|0
1631255100000|2021-09-10 06:25:00|55.33|52.73|55.24|52.64|55.37|52.77|55.2|52.6|0
1631255400000|2021-09-10 06:30:00|55.2|52.6|55.24|52.64|55.24|52.64|55.08|52.48|0
1631255700000|2021-09-10 06:35:00|55.2|52.6|55.41|52.81|55.41|52.81|55.16|52.56|0
1631256000000|2021-09-10 06:40:00|55.36|52.76|55.4|52.8|55.49|52.89|55.32|52.72|0
1631256300000|2021-09-10 06:45:00|55.36|52.76|54.9|52.3|55.4|52.8|54.86|52.26|0
1631256600000|2021-09-10 06:50:00|54.86|52.26|55.11|52.51|55.11|52.51|54.82|52.22|0
1631256900000|2021-09-10 06:55:00|55.07|52.47|54.9|52.3|55.07|52.47|54.82|52.22|0
1631257200000|2021-09-10 07:00:00|55.11|52.51|55.19|52.59|55.48|52.88|54.65|52.05|0
1631257500000|2021-09-10 07:05:00|54.99|52.79|55.15|52.95|55.15|52.95|54.78|52.58|0
1631257800000|2021-09-10 07:10:00|55.11|52.91|54.65|52.45|55.11|52.91|54.49|52.29|0
1631258100000|2021-09-10 07:15:00|54.69|52.49|54.61|52.41|54.86|52.66|54.44|52.24|0
1631258400000|2021-09-10 07:20:00|54.56|52.36|54.15|51.95|54.65|52.45|54.11|51.91|0
1631258700000|2021-09-10 07:25:00|54.11|51.91|54.11|51.91|54.27|52.07|54.07|51.87|0
1631259000000|2021-09-10 07:30:00|54.07|51.87|54.39|52.19|54.48|52.28|54.03|51.83|0
1631259300000|2021-09-10 07:35:00|54.43|52.23|54.23|52.03|54.45|52.25|54.06|51.86|0
1631259600000|2021-09-10 07:40:00|54.27|52.07|54.18|51.98|54.35|52.15|54.18|51.98|0
1631259900000|2021-09-10 07:45:00|54.14|51.94|53.98|51.78|54.18|51.98|53.89|51.69|0
1631260200000|2021-09-10 07:50:00|54.02|51.82|54.1|51.9|54.14|51.94|53.93|51.73|0
1631260500000|2021-09-10 07:55:00|54.05|51.85|54.01|51.81|54.14|51.94|53.97|51.77|0
1631260800000|2021-09-10 08:00:00|54.09|51.89|54.05|51.85|54.13|51.93|53.93|51.73|0
1631261100000|2021-09-10 08:05:00|54.09|51.89|53.78|51.58|54.13|51.93|53.72|51.52|0
1631261400000|2021-09-10 08:10:00|53.8|51.6|54|51.8|54.05|51.85|53.8|51.6|0
1631261700000|2021-09-10 08:15:00|53.96|51.76|53.92|51.72|53.96|51.76|53.8|51.6|0
1631262000000|2021-09-10 08:20:00|53.88|51.68|53.84|51.64|53.92|51.72|53.8|51.6|0
1631262300000|2021-09-10 08:25:00|53.8|51.6|52.88|50.68|53.84|51.64|52.88|50.68|0
1631262600000|2021-09-10 08:30:00|52.9|50.7|52.67|50.47|52.9|50.7|52.59|50.39|0
1631262900000|2021-09-10 08:35:00|52.63|50.43|52.65|50.45|52.71|50.51|52.55|50.35|0
1631263200000|2021-09-10 08:40:00|52.63|50.43|52.47|50.27|52.71|50.51|52.47|50.27|0
1631263500000|2021-09-10 08:45:00|52.45|50.25|52.42|50.22|52.55|50.35|52.38|50.18|0
1631263800000|2021-09-10 08:50:00|52.38|50.18|52.42|50.22|52.5|50.3|52.3|50.1|0
1631264100000|2021-09-10 08:55:00|52.46|50.26|52.42|50.22|52.46|50.26|52.38|50.18|0
1631264400000|2021-09-10 09:00:00|52.44|50.24|52.46|50.26|52.54|50.34|52.42|50.22|0
1631264700000|2021-09-10 09:05:00|52.5|50.3|52.57|50.37|52.57|50.37|52.49|50.29|0
1631265000000|2021-09-10 09:10:00|52.53|50.33|52.61|50.41|52.69|50.49|52.53|50.33|0
1631265300000|2021-09-10 09:15:00|52.65|50.45|52.73|50.53|52.77|50.57|52.57|50.37|0
1631265600000|2021-09-10 09:20:00|52.77|50.57|52.81|50.61|52.85|50.65|52.69|50.49|0
1631265900000|2021-09-10 09:25:00|52.77|50.57|52.85|50.65|52.85|50.65|52.73|50.53|0
1631266200000|2021-09-10 09:30:00|52.89|50.69|52.84|50.64|52.89|50.69|52.76|50.56|0
1631266500000|2021-09-10 09:35:00|52.8|50.6|52.88|50.68|52.92|50.72|52.8|50.6|0
1631266800000|2021-09-10 09:40:00|52.84|50.64|52.88|50.68|52.92|50.72|52.8|50.6|0
1631267100000|2021-09-10 09:45:00|52.86|50.66|53|50.8|53.08|50.88|52.8|50.6|0
1631267400000|2021-09-10 09:50:00|53.02|50.82|53|50.8|53.12|50.92|52.92|50.72|0
1631267700000|2021-09-10 09:55:00|53.04|50.84|53.07|50.87|53.07|50.87|52.99|50.79|0
1631268000000|2021-09-10 10:00:00|53.09|50.89|53.07|50.87|53.11|50.91|52.99|50.79|0
1631268300000|2021-09-10 10:05:00|53.03|50.83|52.99|50.79|53.07|50.87|52.95|50.75|0
1631268600000|2021-09-10 10:10:00|52.95|50.75|52.9|50.7|52.99|50.79|52.86|50.66|0
1631268900000|2021-09-10 10:15:00|52.94|50.74|52.86|50.66|52.94|50.74|52.84|50.64|0
1631269200000|2021-09-10 10:20:00|52.82|50.62|52.8|50.6|52.86|50.66|52.78|50.58|0
1631269500000|2021-09-10 10:25:00|52.78|50.58|52.82|50.62|52.86|50.66|52.78|50.58|0
1631269800000|2021-09-10 10:30:00|52.78|50.58|53.02|50.82|53.06|50.86|52.78|50.58|0
1631270100000|2021-09-10 10:35:00|52.98|50.78|52.93|50.73|52.98|50.78|52.85|50.65|0
1631270400000|2021-09-10 10:40:00|52.89|50.69|52.89|50.69|52.89|50.69|52.81|50.61|0
1631270700000|2021-09-10 10:45:00|52.85|50.65|52.85|50.65|53.01|50.81|52.85|50.65|0
1631271000000|2021-09-10 10:50:00|52.89|50.69|52.84|50.64|53.01|50.81|52.84|50.64|0
1631271300000|2021-09-10 10:55:00|52.8|50.6|52.68|50.48|52.84|50.64|52.64|50.44|0
1631271600000|2021-09-10 11:00:00|52.76|50.56|52.76|50.56|52.84|50.64|52.6|50.4|0
1631271900000|2021-09-10 11:05:00|52.72|50.52|52.72|50.52|52.76|50.56|52.68|50.48|0
1631272200000|2021-09-10 11:10:00|52.76|50.56|52.55|50.35|52.76|50.56|52.55|50.35|0
1631272500000|2021-09-10 11:15:00|52.59|50.39|52.47|50.27|52.59|50.39|52.45|50.25|0
1631272800000|2021-09-10 11:20:00|52.51|50.31|52.59|50.39|52.63|50.43|52.47|50.27|0
1631273100000|2021-09-10 11:25:00|52.55|50.35|52.59|50.39|52.63|50.43|52.55|50.35|0
1631273400000|2021-09-10 11:30:00|52.63|50.43|52.62|50.42|52.71|50.51|52.57|50.37|0
1631273700000|2021-09-10 11:35:00|52.58|50.38|52.7|50.5|52.78|50.58|52.58|50.38|0
1631274000000|2021-09-10 11:40:00|52.66|50.46|52.78|50.58|52.86|50.66|52.66|50.46|0
1631274300000|2021-09-10 11:45:00|52.74|50.54|52.7|50.5|52.78|50.58|52.66|50.46|0
1631274600000|2021-09-10 11:50:00|52.72|50.52|52.57|50.37|52.74|50.54|52.53|50.33|0
1631274900000|2021-09-10 11:55:00|52.53|50.33|52.61|50.41|52.65|50.45|52.45|50.25|0
1631275200000|2021-09-10 12:00:00|52.57|50.37|52.45|50.25|52.69|50.49|52.45|50.25|0
1631275500000|2021-09-10 12:05:00|52.41|50.21|52.33|50.13|52.45|50.25|52.33|50.13|0
1631275800000|2021-09-10 12:10:00|52.32|50.12|52.32|50.12|52.4|50.2|52.28|50.08|0
1631276100000|2021-09-10 12:15:00|52.34|50.14|52.72|50.52|52.76|50.56|52.34|50.14|0
1631276400000|2021-09-10 12:20:00|52.76|50.56|52.8|50.6|52.84|50.64|52.56|50.36|0
1631276700000|2021-09-10 12:25:00|52.72|50.52|52.88|50.68|52.88|50.68|52.72|50.52|0
1631277000000|2021-09-10 12:30:00|52.84|50.64|52.47|50.27|52.88|50.68|52.47|50.27|0
1631277300000|2021-09-10 12:35:00|52.51|50.31|52.55|50.35|52.67|50.47|52.43|50.23|0
1631277600000|2021-09-10 12:40:00|52.51|50.31|52.47|50.27|52.59|50.39|52.43|50.23|0
1631277900000|2021-09-10 12:45:00|52.55|50.35|52.67|50.47|52.71|50.51|52.47|50.27|0
1631278200000|2021-09-10 12:50:00|52.63|50.43|52.62|50.42|52.75|50.55|52.58|50.38|0
1631278500000|2021-09-10 12:55:00|52.64|50.44|52.54|50.34|52.64|50.44|52.5|50.3|0
1631278800000|2021-09-10 13:00:00|52.5|50.3|52.66|50.46|52.78|50.58|52.5|50.3|0
1631279100000|2021-09-10 13:05:00|52.7|50.5|52.66|50.46|52.7|50.5|52.58|50.38|0
1631279400000|2021-09-10 13:10:00|52.62|50.42|52.61|50.41|52.7|50.5|52.61|50.41|0
1631279700000|2021-09-10 13:15:00|52.57|50.37|52.57|50.37|52.61|50.41|52.49|50.29|0
1631280000000|2021-09-10 13:20:00|52.53|50.33|52.49|50.29|52.61|50.41|52.49|50.29|0
1631280300000|2021-09-10 13:25:00|52.53|50.33|52.09|49.89|52.53|50.33|52.05|49.85|0
1631280600000|2021-09-10 13:30:00|52.17|49.97|51.2|49|52.86|50.66|51.16|48.96|0
1631280900000|2021-09-10 13:35:00|51.24|49.04|51.87|49.67|52.19|49.99|51.24|49.04|0
1631281200000|2021-09-10 13:40:00|51.91|49.71|52.63|50.43|52.63|50.43|51.71|49.51|0
1631281500000|2021-09-10 13:45:00|52.71|50.51|53.49|51.29|53.49|51.29|51.69|49.49|0
1631281800000|2021-09-10 13:50:00|53.44|51.24|53.98|51.78|54.1|51.9|53.44|51.24|0
1631282100000|2021-09-10 13:55:00|54.02|51.82|53.77|51.57|54.02|51.82|53.44|51.24|0
1631282400000|2021-09-10 14:00:00|53.81|51.61|55.72|53.52|55.76|53.56|53.81|51.61|0
1631282700000|2021-09-10 14:05:00|55.76|53.56|55.2|53|56.17|53.97|54.2|52|0
1631283000000|2021-09-10 14:10:00|55.16|52.96|55.2|53|55.79|53.59|55.11|52.91|0
1631283300000|2021-09-10 14:15:00|55.24|53.04|55.36|53.16|55.36|53.16|54.82|52.62|0
1631283600000|2021-09-10 14:20:00|55.32|53.12|55.19|52.99|55.57|53.37|54.98|52.78|0
1631283900000|2021-09-10 14:25:00|55.15|52.95|55.27|53.07|55.31|53.11|54.81|52.61|0
1631284200000|2021-09-10 14:30:00|55.36|53.16|56.2|54|57.19|54.99|55.36|53.16|0
1631284500000|2021-09-10 14:35:00|56.29|54.09|57.68|55.48|57.77|55.57|55.99|53.79|0
1631284800000|2021-09-10 14:40:00|57.64|55.44|58.2|56|58.38|56.18|57.64|55.44|0
1631285100000|2021-09-10 14:45:00|58.27|56.07|58.43|56.23|59.05|56.85|57.64|55.44|0
1631285400000|2021-09-10 14:50:00|58.39|56.19|58.47|56.27|58.52|56.32|57.74|55.54|0
1631285700000|2021-09-10 14:55:00|58.87|56.67|58.17|55.97|59.58|57.38|57.78|55.58|0
1631286000000|2021-09-10 15:00:00|58.21|56.01|58.34|56.14|58.73|56.53|57.99|55.79|0
1631286300000|2021-09-10 15:05:00|58.3|56.1|58.38|56.18|59.17|56.97|58.16|55.96|0
1631286600000|2021-09-10 15:10:00|58.34|56.14|58.2|56|58.38|56.18|57.99|55.79|0
1631286900000|2021-09-10 15:15:00|58.25|56.05|58.9|56.7|58.94|56.74|57.94|55.74|0
1631287200000|2021-09-10 15:20:00|58.77|56.57|58.72|56.52|59.03|56.83|58.5|56.3|0
1631287500000|2021-09-10 15:25:00|58.63|56.43|59.38|57.18|59.38|57.18|58.28|56.08|0
1631287800000|2021-09-10 15:30:00|59.47|57.27|58.67|56.47|59.51|57.31|58.59|56.39|0
1631288100000|2021-09-10 15:35:00|58.59|56.39|58.93|56.73|58.93|56.73|58.41|56.21|0
1631288400000|2021-09-10 15:40:00|58.98|56.78|58.71|56.51|59.15|56.95|58.67|56.47|0
1631288700000|2021-09-10 15:45:00|58.8|56.6|59.41|57.21|59.46|57.26|58.45|56.25|0
1631289000000|2021-09-10 15:50:00|59.46|57.26|59.54|57.34|59.72|57.52|58.97|56.77|0
1631289300000|2021-09-10 15:55:00|59.59|57.39|58.66|56.46|59.59|57.39|58.66|56.46|0
1631289600000|2021-09-10 16:00:00|58.7|56.5|57.76|55.56|59.01|56.81|57.71|55.51|0
1631289900000|2021-09-10 16:05:00|57.8|55.6|56.72|54.52|57.8|55.6|56.72|54.52|0
1631290200000|2021-09-10 16:10:00|56.76|54.56|56.89|54.69|57.1|54.9|56.76|54.56|0
1631290500000|2021-09-10 16:15:00|56.85|54.65|56.84|54.64|56.85|54.65|56.5|54.3|0
1631290800000|2021-09-10 16:20:00|56.8|54.6|56.58|54.38|56.84|54.64|56.58|54.38|0
1631291100000|2021-09-10 16:25:00|56.54|54.34|56.54|54.34|56.71|54.51|56.45|54.25|0
1631291400000|2021-09-10 16:30:00|56.5|54.3|56.37|54.17|56.58|54.38|56.37|54.17|0
1631291700000|2021-09-10 16:35:00|56.32|54.12|55.77|53.57|56.37|54.17|55.69|53.49|0
1631292000000|2021-09-10 16:40:00|55.81|53.61|55.81|53.61|56.02|53.82|55.81|53.61|0
1631292300000|2021-09-10 16:45:00|55.77|53.57|55.77|53.57|55.85|53.65|55.68|53.48|0
1631292600000|2021-09-10 16:50:00|55.72|53.52|56.02|53.82|56.19|53.99|55.72|53.52|0
1631292900000|2021-09-10 16:55:00|55.97|53.77|56.01|53.81|56.06|53.86|55.93|53.73|0
1631293200000|2021-09-10 17:00:00|55.97|53.77|54.63|52.43|55.97|53.77|54.59|52.39|0
1631293500000|2021-09-10 17:05:00|54.65|52.45|55.09|52.89|55.17|52.97|54.63|52.43|0
1631293800000|2021-09-10 17:10:00|55.04|52.84|54.5|52.3|55.13|52.93|54.46|52.26|0
1631294100000|2021-09-10 17:15:00|54.54|52.34|54.7|52.5|54.79|52.59|54.5|52.3|0
1631294400000|2021-09-10 17:20:00|54.66|52.46|55.25|53.05|55.37|53.17|54.66|52.46|0
1631294700000|2021-09-10 17:25:00|55.2|53|55.45|53.25|55.46|53.26|55.2|53|0
1631295000000|2021-09-10 17:30:00|55.41|53.21|55.2|53|55.45|53.25|55.12|52.92|0
1631295300000|2021-09-10 17:35:00|55.16|52.96|54.82|52.62|55.2|53|54.82|52.62|0
1631295600000|2021-09-10 17:40:00|54.86|52.66|55.32|53.12|55.41|53.21|54.86|52.66|0
1631295900000|2021-09-10 17:45:00|55.36|53.16|55.74|53.54|55.78|53.58|55.36|53.16|0
1631296200000|2021-09-10 17:50:00|55.78|53.58|55.99|53.79|55.99|53.79|55.74|53.54|0
1631296500000|2021-09-10 17:55:00|55.95|53.75|55.72|53.52|55.99|53.79|55.69|53.49|0
1631296800000|2021-09-10 18:00:00|55.69|53.49|55.69|53.49|55.78|53.58|55.44|53.24|0
1631297100000|2021-09-10 18:05:00|55.65|53.45|55.82|53.62|55.94|53.74|55.61|53.41|0
1631297400000|2021-09-10 18:10:00|55.77|53.57|56.03|53.83|56.07|53.87|55.65|53.45|0
1631297700000|2021-09-10 18:15:00|56.07|53.87|56.41|54.21|56.41|54.21|55.98|53.78|0
1631298000000|2021-09-10 18:20:00|56.37|54.17|56.18|53.98|56.49|54.29|55.22|53.02|0
1631298300000|2021-09-10 18:25:00|56.22|54.02|56.69|54.49|56.69|54.49|56.05|53.85|0
1631298600000|2021-09-10 18:30:00|56.73|54.53|57.08|54.88|57.08|54.88|56.65|54.45|0
1631298900000|2021-09-10 18:35:00|57.03|54.83|56.94|54.74|57.12|54.92|56.94|54.74|0
1631299200000|2021-09-10 18:40:00|56.9|54.7|56.51|54.31|57.03|54.83|56.51|54.31|0
1631299500000|2021-09-10 18:45:00|56.55|54.35|56.85|54.65|56.85|54.65|56.51|54.31|0
1631299800000|2021-09-10 18:50:00|56.9|54.7|56.68|54.48|56.94|54.74|56.59|54.39|0
1631300100000|2021-09-10 18:55:00|56.72|54.52|56.98|54.78|56.98|54.78|56.5|54.3|0
1631300400000|2021-09-10 19:00:00|57.02|54.82|57.49|55.29|57.54|55.34|56.98|54.78|0
1631300700000|2021-09-10 19:05:00|57.45|55.25|57.75|55.55|57.8|55.6|57.02|54.82|0
1631301000000|2021-09-10 19:10:00|57.8|55.6|57.97|55.77|58.41|56.21|57.58|55.38|0
1631301300000|2021-09-10 19:15:00|57.93|55.73|61.62|59.42|63.93|61.73|57.23|55.03|0
1631301600000|2021-09-10 19:20:00|61.53|59.33|62.3|60.1|62.3|60.1|61.53|59.33|0
1631301900000|2021-09-10 19:25:00|62.25|60.05|62.25|60.05|62.34|60.14|61.84|59.64|0
1631302200000|2021-09-10 19:30:00|62.34|60.14|62.52|60.32|62.52|60.32|61.97|59.77|0
1631302500000|2021-09-10 19:35:00|62.47|60.27|63.05|60.85|63.35|61.15|62.12|59.92|0
1631302800000|2021-09-10 19:40:00|63.1|60.9|63|60.8|63.47|61.27|62.91|60.71|0
1631303100000|2021-09-10 19:45:00|63.05|60.85|64.36|62.16|64.36|62.16|63|60.8|0
1631303400000|2021-09-10 19:50:00|64.27|62.07|65.01|62.81|65.01|62.81|64.27|62.07|0
1631303700000|2021-09-10 19:55:00|64.97|62.77|66.49|64.29|66.82|64.62|64.28|62.08|0
1631304000000|2021-09-10 20:00:00|66.44|64.24|65.96|63.76|66.72|64.52|65.82|63.62|0
1631304300000|2021-09-10 20:05:00|65.87|63.67|66.1|63.9|66.24|64.04|65.77|63.57|0
1631304600000|2021-09-10 20:10:00|66.05|63.85|65.95|63.75|66.1|63.9|65.86|63.66|0
1631516700000|2021-09-13 07:05:00|59.81|57.61|60.09|57.89|60.23|58.03|59.7|57.5|0
1631517000000|2021-09-13 07:10:00|60.07|57.87|59.96|57.76|60.18|57.98|59.78|57.58|0
1631517300000|2021-09-13 07:15:00|59.91|57.71|60.25|58.05|60.29|58.09|59.69|57.49|0
1631517600000|2021-09-13 07:20:00|60.22|58.02|59.95|57.75|60.27|58.07|59.8|57.6|0
1631517900000|2021-09-13 07:25:00|59.91|57.71|59.99|57.79|60.04|57.84|59.69|57.49|0
1631518200000|2021-09-13 07:30:00|59.91|57.71|59.73|57.53|59.95|57.75|59.68|57.48|0
1631518500000|2021-09-13 07:35:00|59.68|57.48|59.63|57.43|59.81|57.61|59.59|57.39|0
1631518800000|2021-09-13 07:40:00|59.61|57.41|59.85|57.65|59.85|57.65|59.5|57.3|0
1631519100000|2021-09-13 07:45:00|59.81|57.61|59.89|57.69|59.98|57.78|59.59|57.39|0
1631519400000|2021-09-13 07:50:00|59.85|57.65|59.94|57.74|59.94|57.74|59.72|57.52|0
1631519700000|2021-09-13 07:55:00|59.92|57.72|60.16|57.96|60.2|58|59.85|57.65|0
1631520000000|2021-09-13 08:00:00|60.11|57.91|59.95|57.75|60.11|57.91|59.71|57.51|0
1631520300000|2021-09-13 08:05:00|59.93|57.73|59.69|57.49|59.93|57.73|59.47|57.27|0
1631520600000|2021-09-13 08:10:00|59.71|57.51|59.66|57.46|59.71|57.51|59.44|57.24|0
1631520900000|2021-09-13 08:15:00|59.64|57.44|59.44|57.24|59.66|57.46|59.39|57.19|0
1631521200000|2021-09-13 08:20:00|59.46|57.26|59.61|57.41|59.61|57.41|59.43|57.23|0
1631521500000|2021-09-13 08:25:00|59.63|57.43|59.52|57.32|59.65|57.45|59.47|57.27|0
1631521800000|2021-09-13 08:30:00|59.47|57.27|59.78|57.58|59.78|57.58|59.43|57.23|0
1631522100000|2021-09-13 08:35:00|59.74|57.54|59.96|57.76|60|57.8|59.74|57.54|0
1631522400000|2021-09-13 08:40:00|59.91|57.71|59.91|57.71|59.95|57.75|59.82|57.62|0
1631522700000|2021-09-13 08:45:00|59.95|57.75|60.04|57.84|60.22|58.02|59.86|57.66|0
1631523000000|2021-09-13 08:50:00|60.08|57.88|60.08|57.88|60.13|57.93|60.02|57.82|0
1631523300000|2021-09-13 08:55:00|60.04|57.84|59.95|57.75|60.13|57.93|59.9|57.7|0
1631523600000|2021-09-13 09:00:00|59.92|57.72|59.99|57.79|59.99|57.79|59.81|57.61|0
1631523900000|2021-09-13 09:05:00|59.97|57.77|59.98|57.78|60.03|57.83|59.9|57.7|0
1631524200000|2021-09-13 09:10:00|60.03|57.83|59.39|57.19|60.12|57.92|59.34|57.14|0
1631524500000|2021-09-13 09:15:00|59.41|57.21|59.39|57.19|59.43|57.23|59.21|57.01|0
1631524800000|2021-09-13 09:20:00|59.34|57.14|59.16|56.96|59.34|57.14|59.03|56.83|0
1631525100000|2021-09-13 09:25:00|59.12|56.92|59.14|56.94|59.29|57.09|59.07|56.87|0
1631525400000|2021-09-13 09:30:00|59.11|56.91|59.33|57.13|59.33|57.13|59.07|56.87|0
1631525700000|2021-09-13 09:35:00|59.29|57.09|59.15|56.95|59.33|57.13|59.15|56.95|0
1631526000000|2021-09-13 09:40:00|59.11|56.91|59.06|56.86|59.24|57.04|59.02|56.82|0
1631526300000|2021-09-13 09:45:00|59.02|56.82|59.1|56.9|59.15|56.95|59.02|56.82|0
1631526600000|2021-09-13 09:50:00|59.06|56.86|59.06|56.86|59.15|56.95|59.01|56.81|0
1631526900000|2021-09-13 09:55:00|59.01|56.81|59.01|56.81|59.06|56.86|58.97|56.77|0
1631527200000|2021-09-13 10:00:00|59.03|56.83|58.92|56.72|59.05|56.85|58.88|56.68|0
1631527500000|2021-09-13 10:05:00|58.9|56.7|58.7|56.5|58.99|56.79|58.57|56.37|0
1631527800000|2021-09-13 10:10:00|58.68|56.48|58.69|56.49|58.83|56.63|58.61|56.41|0
1631528100000|2021-09-13 10:15:00|58.74|56.54|58.56|56.36|58.74|56.54|58.52|56.32|0
1631528400000|2021-09-13 10:20:00|58.52|56.32|58.47|56.27|58.56|56.36|58.43|56.23|0
1631529000000|2021-09-13 10:30:00|58.12|55.92|57.9|55.7|58.2|56|57.9|55.7|0
1631529300000|2021-09-13 10:35:00|57.85|55.65|57.94|55.74|58.07|55.87|57.72|55.52|0
1631529600000|2021-09-13 10:40:00|57.9|55.7|57.72|55.52|57.9|55.7|57.68|55.48|0
1631529900000|2021-09-13 10:45:00|57.68|55.48|57.8|55.6|57.81|55.61|57.67|55.47|0
1631530200000|2021-09-13 10:50:00|57.76|55.56|57.89|55.69|58.02|55.82|57.76|55.56|0
1631530500000|2021-09-13 10:55:00|57.93|55.73|57.88|55.68|57.93|55.73|57.84|55.64|0
1631530800000|2021-09-13 11:00:00|57.93|55.73|57.97|55.77|58.06|55.86|57.84|55.64|0
1631531100000|2021-09-13 11:05:00|57.92|55.72|58.05|55.85|58.1|55.9|57.88|55.68|0
1631531400000|2021-09-13 11:10:00|58.1|55.9|58.18|55.98|58.23|56.03|58.01|55.81|0
1631531700000|2021-09-13 11:15:00|58.14|55.94|58.22|56.02|58.22|56.02|57.92|55.72|0
1631532000000|2021-09-13 11:20:00|58.18|55.98|58.22|56.02|58.4|56.2|58|55.8|0
1631532300000|2021-09-13 11:25:00|58.26|56.06|58.35|56.15|58.35|56.15|58.22|56.02|0
1631532600000|2021-09-13 11:30:00|58.39|56.19|58.52|56.32|58.61|56.41|58.26|56.06|0
1631532900000|2021-09-13 11:35:00|58.56|56.36|58.47|56.27|58.56|56.36|58.43|56.23|0
1631533200000|2021-09-13 11:40:00|58.43|56.23|58.47|56.27|58.52|56.32|58.43|56.23|0
1631533500000|2021-09-13 11:45:00|58.43|56.23|58.42|56.22|58.47|56.27|58.38|56.18|0
1631533800000|2021-09-13 11:50:00|58.47|56.27|58.33|56.13|58.47|56.27|58.25|56.05|0
1631534100000|2021-09-13 11:55:00|58.38|56.18|58.2|56|58.38|56.18|58.2|56|0
1631534400000|2021-09-13 12:00:00|58.24|56.04|58.07|55.87|58.37|56.17|58.02|55.82|0
1631534700000|2021-09-13 12:05:00|58.02|55.82|57.98|55.78|58.02|55.82|57.89|55.69|0
1631535000000|2021-09-13 12:10:00|57.93|55.73|57.84|55.64|57.98|55.78|57.84|55.64|0
1631535300000|2021-09-13 12:15:00|57.8|55.6|57.93|55.73|58.06|55.86|57.76|55.56|0
1631535600000|2021-09-13 12:20:00|57.97|55.77|58.01|55.81|58.06|55.86|57.97|55.77|0
1631535900000|2021-09-13 12:25:00|58.06|55.86|57.88|55.68|58.14|55.94|57.88|55.68|0
1631536200000|2021-09-13 12:30:00|57.84|55.64|58.01|55.81|58.01|55.81|57.7|55.5|0
1631536500000|2021-09-13 12:35:00|58.05|55.85|58.13|55.93|58.22|56.02|57.92|55.72|0
1631536800000|2021-09-13 12:40:00|58.09|55.89|57.65|55.45|58.18|55.98|57.61|55.41|0
1631537100000|2021-09-13 12:45:00|57.74|55.54|57.39|55.19|57.74|55.54|57.39|55.19|0
1631537400000|2021-09-13 12:50:00|57.35|55.15|56.85|54.65|57.48|55.28|56.81|54.61|0
1631537700000|2021-09-13 12:55:00|56.89|54.69|56.76|54.56|56.89|54.69|56.72|54.52|0
1631538000000|2021-09-13 13:00:00|56.72|54.52|56.59|54.39|56.85|54.65|56.59|54.39|0
1631538300000|2021-09-13 13:05:00|56.61|54.41|56.42|54.22|56.63|54.43|56.37|54.17|0
1631538600000|2021-09-13 13:10:00|56.46|54.26|56.71|54.51|56.71|54.51|56.33|54.13|0
1631538900000|2021-09-13 13:15:00|56.67|54.47|56.92|54.72|57.14|54.94|56.54|54.34|0
1631539200000|2021-09-13 13:20:00|56.97|54.77|56.32|54.12|56.97|54.77|56.28|54.08|0
1631539500000|2021-09-13 13:25:00|56.36|54.16|56.28|54.08|56.45|54.25|56.11|53.91|0
1631539800000|2021-09-13 13:30:00|56.19|53.99|57|54.8|57.04|54.84|55.9|53.7|0
1631540100000|2021-09-13 13:35:00|56.92|54.72|58.22|56.02|58.22|56.02|56.02|53.82|0
1631540400000|2021-09-13 13:40:00|58.18|55.98|60|57.8|60|57.8|57.92|55.72|0
1631540700000|2021-09-13 13:45:00|60.09|57.89|60.34|58.14|60.72|58.52|59.15|56.95|0
1631541000000|2021-09-13 13:50:00|60.39|58.19|59.32|57.12|60.39|58.19|58.7|56.5|0
1631541300000|2021-09-13 13:55:00|59.36|57.16|60.07|57.87|60.11|57.91|59.18|56.98|0
1631541600000|2021-09-13 14:00:00|60.16|57.96|61.6|59.4|61.78|59.58|59.67|57.47|0
1631541900000|2021-09-13 14:05:00|61.87|59.67|62.1|59.9|62.61|60.41|61.78|59.58|0
1631542200000|2021-09-13 14:10:00|62.19|59.99|63.75|61.55|64.07|61.87|61.23|59.03|0
1631542500000|2021-09-13 14:15:00|63.79|61.59|63.98|61.78|64.47|62.27|63.42|61.22|0
1631542800000|2021-09-13 14:20:00|63.84|61.64|64.07|61.87|64.3|62.1|63|60.8|0
1631543100000|2021-09-13 14:25:00|64.02|61.82|63.41|61.21|64.3|62.1|63.37|61.17|0
1631543400000|2021-09-13 14:30:00|63.5|61.3|63.69|61.49|64.3|62.1|63.04|60.84|0
1631543700000|2021-09-13 14:35:00|63.92|61.72|62.2|60|64.11|61.91|61.84|59.64|0
1631544000000|2021-09-13 14:40:00|62.16|59.96|62.61|60.41|62.8|60.6|61.74|59.54|0
1631544300000|2021-09-13 14:45:00|62.57|60.37|61.49|59.29|62.57|60.37|60.93|58.73|0
1631544600000|2021-09-13 14:50:00|61.45|59.25|61.63|59.43|61.67|59.47|61.18|58.98|0
1631544900000|2021-09-13 14:55:00|61.58|59.38|61.62|59.42|61.71|59.51|61.22|59.02|0
1631545200000|2021-09-13 15:00:00|61.53|59.33|61.94|59.74|62.03|59.83|61.35|59.15|0
1631545500000|2021-09-13 15:05:00|61.8|59.6|62.03|59.83|62.12|59.92|61.35|59.15|0
1631545800000|2021-09-13 15:10:00|62.17|59.97|64.06|61.86|64.32|62.12|62.12|59.92|0
1631546100000|2021-09-13 15:15:00|64.11|61.91|64.2|62|64.96|62.76|64.06|61.86|0
1631546400000|2021-09-13 15:20:00|64.25|62.05|63.99|61.79|64.88|62.68|62.49|60.29|0
1631546700000|2021-09-13 15:25:00|63.85|61.65|63.1|60.9|64.27|62.07|62.91|60.71|0
1631547000000|2021-09-13 15:30:00|62.96|60.76|62.32|60.12|63.53|61.33|62.32|60.12|0
1631547300000|2021-09-13 15:35:00|62.37|60.17|62.32|60.12|63.2|61|62.14|59.94|0
1631547600000|2021-09-13 15:40:00|62.37|60.17|63.1|60.9|63.2|61|62.27|60.07|0
1631547900000|2021-09-13 15:45:00|63.15|60.95|63.33|61.13|63.38|61.18|62.13|59.93|0
1631548200000|2021-09-13 15:50:00|63.29|61.09|63.38|61.18|63.66|61.46|63.05|60.85|0
1631548500000|2021-09-13 15:55:00|63.33|61.13|63.65|61.45|63.84|61.64|62.91|60.71|0
1631548800000|2021-09-13 16:00:00|63.61|61.41|63.98|61.78|64.22|62.02|63.61|61.41|0
1631549100000|2021-09-13 16:05:00|63.93|61.73|63.98|61.78|64.17|61.97|63.51|61.31|0
1631549400000|2021-09-13 16:10:00|64.02|61.82|62.76|60.56|64.02|61.82|62.62|60.42|0
1631549700000|2021-09-13 16:15:00|62.81|60.61|63.13|60.93|63.41|61.21|62.62|60.42|0
1631550000000|2021-09-13 16:20:00|63.08|60.88|62.34|60.14|63.31|61.11|62.2|60|0
1631550300000|2021-09-13 16:25:00|62.39|60.19|62.85|60.65|62.89|60.69|62.29|60.09|0
1631550600000|2021-09-13 16:30:00|62.89|60.69|62.8|60.6|62.94|60.74|62.38|60.18|0
1631550900000|2021-09-13 16:35:00|62.75|60.55|62.84|60.64|62.89|60.69|62.38|60.18|0
1631551200000|2021-09-13 16:40:00|62.79|60.59|63.44|61.24|63.68|61.48|62.79|60.59|0
1631551500000|2021-09-13 16:45:00|63.49|61.29|63.21|61.01|63.67|61.47|62.97|60.77|0
1631551800000|2021-09-13 16:50:00|63.16|60.96|62.92|60.72|63.16|60.96|62.74|60.54|0
1631552100000|2021-09-13 16:55:00|62.97|60.77|62.41|60.21|62.97|60.77|62.23|60.03|0
1631552400000|2021-09-13 17:00:00|62.37|60.17|62.73|60.53|62.73|60.53|62.09|59.89|0
1631552700000|2021-09-13 17:05:00|62.64|60.44|62.36|60.16|62.73|60.53|61.81|59.61|0
1631553000000|2021-09-13 17:10:00|62.32|60.12|62.73|60.53|62.77|60.57|62.31|60.11|0
1631553300000|2021-09-13 17:15:00|62.77|60.57|63.05|60.85|63.28|61.08|62.68|60.48|0
1631553600000|2021-09-13 17:20:00|63.1|60.9|63.14|60.94|63.33|61.13|62.86|60.66|0
1631553900000|2021-09-13 17:25:00|63.19|60.99|63.79|61.59|64.03|61.83|63.09|60.89|0
1631554200000|2021-09-13 17:30:00|63.84|61.64|64.26|62.06|64.31|62.11|63.65|61.45|0
1631554500000|2021-09-13 17:35:00|64.21|62.01|64.21|62.01|64.26|62.06|63.88|61.68|0
1631554800000|2021-09-13 17:40:00|64.16|61.96|64.49|62.29|64.54|62.34|63.97|61.77|0
1631555100000|2021-09-13 17:45:00|64.47|62.27|64.2|62|64.63|62.43|64.06|61.86|0
1631555400000|2021-09-13 17:50:00|64.25|62.05|66.17|63.97|66.17|63.97|63.36|61.16|0
1631555700000|2021-09-13 17:55:00|66.13|63.93|65.93|63.73|66.32|64.12|65.89|63.69|0
1631556000000|2021-09-13 18:00:00|65.98|63.78|65.55|63.35|66|63.8|65.22|63.02|0
1631556300000|2021-09-13 18:05:00|65.6|63.4|65.74|63.54|65.78|63.58|65.41|63.21|0
1631556600000|2021-09-13 18:10:00|65.83|63.63|66.74|64.54|66.79|64.59|65.83|63.63|0
1631556900000|2021-09-13 18:15:00|66.69|64.49|66.45|64.25|67.18|64.98|66.4|64.2|0
1631557200000|2021-09-13 18:20:00|66.35|64.15|66.78|64.58|66.88|64.68|66.35|64.15|0
1631557500000|2021-09-13 18:25:00|66.83|64.63|66.88|64.68|67.07|64.87|66.44|64.24|0
1631557800000|2021-09-13 18:30:00|66.83|64.63|67.02|64.82|67.17|64.97|66.59|64.39|0
1631558100000|2021-09-13 18:35:00|67.07|64.87|67.31|65.11|67.46|65.26|67.02|64.82|0
1631558400000|2021-09-13 18:40:00|67.36|65.16|66.43|64.23|67.36|65.16|66.34|64.14|0
1631558700000|2021-09-13 18:45:00|66.34|64.14|65.9|63.7|66.77|64.57|65.76|63.56|0
1631559000000|2021-09-13 18:50:00|65.95|63.75|66.52|64.32|66.52|64.32|65.86|63.66|0
1631559300000|2021-09-13 18:55:00|66.62|64.42|65.99|63.79|66.62|64.42|65.95|63.75|0
1631559600000|2021-09-13 19:00:00|66.14|63.94|67.34|65.14|67.44|65.24|66.14|63.94|0
1631559900000|2021-09-13 19:05:00|67.39|65.19|66.37|64.17|67.44|65.24|65.89|63.69|0
1631560200000|2021-09-13 19:10:00|66.32|64.12|65.32|63.12|66.32|64.12|65.03|62.83|0
1631560500000|2021-09-13 19:15:00|65.46|63.26|65.03|62.83|65.7|63.5|64.75|62.55|0
1631560800000|2021-09-13 19:20:00|65.08|62.88|64.6|62.4|65.5|63.3|64.46|62.26|0
1631561100000|2021-09-13 19:25:00|64.65|62.45|63.9|61.7|64.93|62.73|63.81|61.61|0
1631561400000|2021-09-13 19:30:00|63.85|61.65|63.71|61.51|64.27|62.07|63.48|61.28|0
1631561700000|2021-09-13 19:35:00|63.66|61.46|63.89|61.69|64.08|61.88|63.66|61.46|0
1631562000000|2021-09-13 19:40:00|64.06|61.86|64.59|62.39|64.64|62.44|63.94|61.74|0
1631562300000|2021-09-13 19:45:00|64.5|62.3|64.68|62.48|64.92|62.72|64.12|61.92|0
1631562600000|2021-09-13 19:50:00|64.45|62.25|62.17|59.97|64.54|62.34|61.97|59.77|0
1631562900000|2021-09-13 19:55:00|62.19|59.99|61.51|59.31|62.24|60.04|61.46|59.26|0
1631563200000|2021-09-13 20:00:00|61.55|59.35|59.03|56.83|61.55|59.35|59.03|56.83|0
1631563500000|2021-09-13 20:05:00|58.99|56.79|59.03|56.83|59.12|56.92|58.99|56.79|0
1631563800000|2021-09-13 20:10:00|58.99|56.79|58.89|56.69|59.03|56.83|58.85|56.65|0
1631564100000|2021-09-13 20:15:00|58.92|56.32|58.91|56.31|59.09|56.49|58.83|56.23|0
1631564400000|2021-09-13 20:20:00|58.89|56.29|58.91|56.31|58.91|56.31|58.87|56.27|0
1631564700000|2021-09-13 20:25:00|58.87|56.27|58.82|56.22|58.87|56.27|58.78|56.18|0
1631565000000|2021-09-13 20:30:00|58.78|56.18|58.6|56|58.78|56.18|58.51|55.91|0
1631565300000|2021-09-13 20:35:00|58.64|56.04|58.55|55.95|58.64|56.04|58.55|55.95|0
1631565900000|2021-09-13 20:45:00|58.5|55.9|58.55|55.95|58.55|55.95|58.5|55.9|0
1631566200000|2021-09-13 20:50:00|58.5|55.9|58.54|55.94|58.55|55.95|58.5|55.9|0
1631566500000|2021-09-13 20:55:00|58.59|55.99|58.56|55.96|58.74|56.14|58.56|55.96|0
1631566800000|2021-09-13 21:00:00|58.64|56.04|58.68|56.08|58.71|56.11|58.64|56.04|0
1631567100000|2021-09-13 21:05:00|58.69|56.09|58.68|56.08|58.69|56.09|58.67|56.07|0
1631567400000|2021-09-13 21:10:00|58.67|56.07|58.65|56.05|58.68|56.08|58.65|56.05|0
1631567700000|2021-09-13 21:15:00|58.69|56.09|58.67|56.07|58.7|56.1|58.65|56.05|0
1631568000000|2021-09-13 21:20:00|58.68|56.08|58.69|56.09|58.71|56.11|58.68|56.08|0
1631568300000|2021-09-13 21:25:00|58.68|56.08|58.69|56.09|58.71|56.11|58.67|56.07|0
1631568600000|2021-09-13 21:30:00|58.67|56.07|58.7|56.1|58.7|56.1|58.66|56.06|0
1631568900000|2021-09-13 21:35:00|58.71|56.11|58.71|56.11|58.73|56.13|58.71|56.11|0
1631569200000|2021-09-13 21:40:00|58.7|56.1|58.69|56.09|58.72|56.12|58.67|56.07|0
1631569500000|2021-09-13 21:45:00|58.68|56.08|58.67|56.07|58.68|56.08|58.62|56.02|0
1631569800000|2021-09-13 21:50:00|58.65|56.05|58.67|56.07|58.68|56.08|58.65|56.05|0
1631570100000|2021-09-13 21:55:00|58.68|56.08|58.7|56.1|58.71|56.11|58.67|56.07|0
1631570400000|2021-09-13 22:00:00|58.8|56.2|58.99|56.39|59.04|56.44|58.66|56.06|0
1631570700000|2021-09-13 22:05:00|58.95|56.35|58.99|56.39|59.03|56.43|58.95|56.35|0
1631571000000|2021-09-13 22:10:00|58.94|56.34|59.03|56.43|59.05|56.45|58.94|56.34|0
1631571300000|2021-09-13 22:15:00|59.07|56.47|58.81|56.21|59.07|56.47|58.81|56.21|0
1631571600000|2021-09-13 22:20:00|58.76|56.16|58.45|55.85|58.76|56.16|58.45|55.85|0
1631571900000|2021-09-13 22:25:00|58.41|55.81|58.49|55.89|58.54|55.94|58.4|55.8|0
1631572200000|2021-09-13 22:30:00|58.45|55.85|58.45|55.85|58.45|55.85|58.36|55.76|0
1631572500000|2021-09-13 22:35:00|58.49|55.89|58.31|55.71|58.49|55.89|58.27|55.67|0
1631572800000|2021-09-13 22:40:00|58.33|55.73|58.44|55.84|58.46|55.86|58.31|55.71|0
1631573100000|2021-09-13 22:45:00|58.4|55.8|58.35|55.75|58.4|55.8|58.31|55.71|0
1631573400000|2021-09-13 22:50:00|58.31|55.71|58.3|55.7|58.31|55.71|58.17|55.57|0
1631573700000|2021-09-13 22:55:00|58.35|55.75|58.43|55.83|58.48|55.88|58.3|55.7|0
1631574000000|2021-09-13 23:00:00|58.39|55.79|58.43|55.83|58.43|55.83|58.26|55.66|0
1631574300000|2021-09-13 23:05:00|58.47|55.87|58.47|55.87|58.56|55.96|58.38|55.78|0
1631574600000|2021-09-13 23:10:00|58.51|55.91|58.73|56.13|58.78|56.18|58.51|55.91|0
1631574900000|2021-09-13 23:15:00|58.69|56.09|58.77|56.17|58.77|56.17|58.69|56.09|0
1631575200000|2021-09-13 23:20:00|58.82|56.22|58.77|56.17|58.82|56.22|58.77|56.17|0
1631575500000|2021-09-13 23:25:00|58.73|56.13|58.64|56.04|58.73|56.13|58.59|55.99|0
1631575800000|2021-09-13 23:30:00|58.68|56.08|58.59|55.99|58.72|56.12|58.59|55.99|0
1631576100000|2021-09-13 23:35:00|58.63|56.03|58.76|56.16|58.81|56.21|58.63|56.03|0
1631576400000|2021-09-13 23:40:00|58.72|56.12|58.8|56.2|58.8|56.2|58.72|56.12|0
1631576700000|2021-09-13 23:45:00|58.76|56.16|58.67|56.07|58.8|56.2|58.67|56.07|0
1631577000000|2021-09-13 23:50:00|58.71|56.11|58.53|55.93|58.76|56.16|58.49|55.89|0
1631577300000|2021-09-13 23:55:00|58.49|55.89|58.58|55.98|58.62|56.02|58.49|55.89|0
1631577600000|2021-09-14 00:00:00|58.62|56.02|58.62|56.02|58.93|56.33|58.44|55.84|0
1631577900000|2021-09-14 00:05:00|58.66|56.06|58.88|56.28|59.01|56.41|58.57|55.97|0
1631578200000|2021-09-14 00:10:00|58.83|56.23|59.05|56.45|59.1|56.5|58.83|56.23|0
1631578500000|2021-09-14 00:15:00|59.1|56.5|58.96|56.36|59.19|56.59|58.96|56.36|0
1631578800000|2021-09-14 00:20:00|59.01|56.41|59.05|56.45|59.14|56.54|58.92|56.32|0
1631579100000|2021-09-14 00:25:00|59.09|56.49|58.91|56.31|59.09|56.49|58.82|56.22|0
1631579400000|2021-09-14 00:30:00|58.87|56.27|58.82|56.22|58.91|56.31|58.69|56.09|0
1631579700000|2021-09-14 00:35:00|58.78|56.18|58.47|55.87|58.78|56.18|58.42|55.82|0
1631580000000|2021-09-14 00:40:00|58.42|55.82|58.6|56|58.6|56|58.38|55.78|0
1631580300000|2021-09-14 00:45:00|58.64|56.04|58.5|55.9|58.64|56.04|58.5|55.9|0
1631580600000|2021-09-14 00:50:00|58.55|55.95|58.68|56.08|58.72|56.12|58.55|55.95|0
1631580900000|2021-09-14 00:55:00|58.63|56.03|58.54|55.94|58.63|56.03|58.5|55.9|0
1631581200000|2021-09-14 01:00:00|58.5|55.9|58.41|55.81|58.54|55.94|58.28|55.68|0
1631581500000|2021-09-14 01:05:00|58.45|55.85|58.49|55.89|58.58|55.98|58.36|55.76|0
1631581800000|2021-09-14 01:10:00|58.45|55.85|58.53|55.93|58.54|55.94|58.32|55.72|0
1631582100000|2021-09-14 01:15:00|58.49|55.89|58.27|55.67|58.53|55.93|58.2|55.6|0
1631582400000|2021-09-14 01:20:00|58.31|55.71|58.09|55.49|58.31|55.71|58.09|55.49|0
1631582700000|2021-09-14 01:25:00|58.05|55.45|57.96|55.36|58.05|55.45|57.91|55.31|0
1631583000000|2021-09-14 01:30:00|57.87|55.27|57.87|55.27|58.09|55.49|57.7|55.1|0
1631583300000|2021-09-14 01:35:00|57.91|55.31|57.73|55.13|57.95|55.35|57.65|55.05|0
1631583600000|2021-09-14 01:40:00|57.78|55.18|58.04|55.44|58.04|55.44|57.78|55.18|0
1631583900000|2021-09-14 01:45:00|57.99|55.39|58.12|55.52|58.17|55.57|57.9|55.3|0
1631584200000|2021-09-14 01:50:00|58.16|55.56|57.99|55.39|58.25|55.65|57.94|55.34|0
1631584500000|2021-09-14 01:55:00|57.94|55.34|57.98|55.38|58.12|55.52|57.9|55.3|0
1631584800000|2021-09-14 02:00:00|57.94|55.34|57.76|55.16|58.07|55.47|57.76|55.16|0
1631585100000|2021-09-14 02:05:00|57.81|55.21|57.76|55.16|57.94|55.34|57.72|55.12|0
1631585400000|2021-09-14 02:10:00|57.81|55.21|58.11|55.51|58.15|55.55|57.81|55.21|0
1631585700000|2021-09-14 02:15:00|58.06|55.46|57.89|55.29|58.19|55.59|57.89|55.29|0
1631586000000|2021-09-14 02:20:00|57.93|55.33|58.06|55.46|58.06|55.46|57.71|55.11|0
1631586300000|2021-09-14 02:25:00|58.01|55.41|58.36|55.76|58.45|55.85|57.97|55.37|0
1631586600000|2021-09-14 02:30:00|58.32|55.72|58.54|55.94|58.71|56.11|58.27|55.67|0
1631586900000|2021-09-14 02:35:00|58.49|55.89|58.45|55.85|58.58|55.98|58.45|55.85|0
1631587200000|2021-09-14 02:40:00|58.49|55.89|58.31|55.71|58.49|55.89|58.27|55.67|0
1631587500000|2021-09-14 02:45:00|58.35|55.75|58.35|55.75|58.4|55.8|58.26|55.66|0
1631587800000|2021-09-14 02:50:00|58.31|55.71|58.31|55.71|58.35|55.75|58.26|55.66|0
1631588100000|2021-09-14 02:55:00|58.35|55.75|58.52|55.92|58.57|55.97|58.26|55.66|0
1631588400000|2021-09-14 03:00:00|58.48|55.88|58.61|56.01|58.7|56.1|58.48|55.88|0
1631588700000|2021-09-14 03:05:00|58.65|56.05|58.52|55.92|58.65|56.05|58.39|55.79|0
1631589000000|2021-09-14 03:10:00|58.56|55.96|58.51|55.91|58.6|56|58.47|55.87|0
1631589300000|2021-09-14 03:15:00|58.47|55.87|58.47|55.87|58.6|56|58.43|55.83|0
1631589600000|2021-09-14 03:20:00|58.42|55.82|58.33|55.73|58.51|55.91|58.33|55.73|0
1631589900000|2021-09-14 03:25:00|58.38|55.78|58.29|55.69|58.38|55.78|58.24|55.64|0
1631590200000|2021-09-14 03:30:00|58.24|55.64|58.37|55.77|58.46|55.86|58.24|55.64|0
1631590500000|2021-09-14 03:35:00|58.33|55.73|58.19|55.59|58.33|55.73|58.15|55.55|0
1631590800000|2021-09-14 03:40:00|58.15|55.55|58.19|55.59|58.24|55.64|58.06|55.46|0
1631591100000|2021-09-14 03:45:00|58.15|55.55|58.14|55.54|58.19|55.59|58.1|55.5|0
1631591400000|2021-09-14 03:50:00|58.19|55.59|58.14|55.54|58.23|55.63|58.14|55.54|0
1631591700000|2021-09-14 03:55:00|58.19|55.59|58.1|55.5|58.19|55.59|58.01|55.41|0
1631592000000|2021-09-14 04:00:00|58.09|55.49|58.18|55.58|58.18|55.58|58.09|55.49|0
1631592300000|2021-09-14 04:05:00|58.22|55.62|58.31|55.71|58.31|55.71|58.22|55.62|0
1631592600000|2021-09-14 04:10:00|58.26|55.66|58.35|55.75|58.44|55.84|58.22|55.62|0
1631592900000|2021-09-14 04:15:00|58.31|55.71|58.3|55.7|58.35|55.75|58.3|55.7|0
1631593200000|2021-09-14 04:20:00|58.35|55.75|58.3|55.7|58.35|55.75|58.3|55.7|0
1631593500000|2021-09-14 04:25:00|58.34|55.74|58.21|55.61|58.34|55.74|58.21|55.61|0
1631593800000|2021-09-14 04:30:00|58.17|55.57|58.12|55.52|58.25|55.65|58.12|55.52|0
1631594100000|2021-09-14 04:35:00|58.08|55.48|58.07|55.47|58.12|55.52|57.99|55.39|0
1631594400000|2021-09-14 04:40:00|58.12|55.52|58.11|55.51|58.2|55.6|58.07|55.47|0
1631594700000|2021-09-14 04:45:00|58.16|55.56|58.2|55.6|58.24|55.64|58.11|55.51|0
1631595000000|2021-09-14 04:50:00|58.16|55.56|58.11|55.51|58.24|55.64|58.11|55.51|0
1631595300000|2021-09-14 04:55:00|58.15|55.55|58.15|55.55|58.15|55.55|58.06|55.46|0
1631595600000|2021-09-14 05:00:00|58.24|55.64|57.93|55.33|58.24|55.64|57.84|55.24|0
1631595900000|2021-09-14 05:05:00|57.97|55.37|58.14|55.54|58.19|55.59|57.97|55.37|0
1631596200000|2021-09-14 05:10:00|58.1|55.5|58.05|55.45|58.27|55.67|58.05|55.45|0
1631596500000|2021-09-14 05:15:00|58.1|55.5|58.31|55.71|58.32|55.72|58.01|55.41|0
1631596800000|2021-09-14 05:20:00|58.27|55.67|57.83|55.23|58.27|55.67|57.79|55.19|0
1631597100000|2021-09-14 05:25:00|57.79|55.19|57.78|55.18|57.83|55.23|57.66|55.06|0
1631597400000|2021-09-14 05:30:00|57.74|55.14|58.09|55.49|58.18|55.58|57.74|55.14|0
1631597700000|2021-09-14 05:35:00|58.04|55.44|57.91|55.31|58.04|55.44|57.91|55.31|0
1631598000000|2021-09-14 05:40:00|57.95|55.35|58.17|55.57|58.35|55.75|57.91|55.31|0
1631598300000|2021-09-14 05:45:00|58.21|55.61|57.95|55.35|58.21|55.61|57.95|55.35|0
1631598600000|2021-09-14 05:50:00|57.99|55.39|58.16|55.56|58.21|55.61|57.95|55.35|0
1631598900000|2021-09-14 05:55:00|58.21|55.61|58.25|55.65|58.25|55.65|58.12|55.52|0
1631599200000|2021-09-14 06:00:00|58.34|55.74|59.11|56.51|59.11|56.51|58.16|55.56|0
1631599500000|2021-09-14 06:05:00|59.07|56.47|58.93|56.33|59.2|56.6|58.85|56.25|0
1631599800000|2021-09-14 06:10:00|58.98|56.38|59.29|56.69|59.33|56.73|58.98|56.38|0
1631600100000|2021-09-14 06:15:00|59.33|56.73|59.02|56.42|59.33|56.73|58.93|56.33|0
1631600400000|2021-09-14 06:20:00|58.97|56.37|58.66|56.06|59.06|56.46|58.62|56.02|0
1631600700000|2021-09-14 06:25:00|58.71|56.11|58.7|56.1|58.88|56.28|58.66|56.06|0
1631601000000|2021-09-14 06:30:00|58.73|56.13|58.92|56.32|58.97|56.37|58.7|56.1|0
1631601300000|2021-09-14 06:35:00|58.88|56.28|59.36|56.76|59.36|56.76|58.88|56.28|0
1631601600000|2021-09-14 06:40:00|59.45|56.85|59.58|56.98|59.63|57.03|59.36|56.76|0
1631601900000|2021-09-14 06:45:00|59.54|56.94|59.4|56.8|59.54|56.94|59.22|56.62|0
1631602200000|2021-09-14 06:50:00|59.44|56.84|59.62|57.02|59.67|57.07|59.4|56.8|0
1631602500000|2021-09-14 06:55:00|59.67|57.07|59.98|57.38|59.98|57.38|59.66|57.06|0
1631602800000|2021-09-14 07:00:00|59.89|57.29|59.79|57.19|60.15|57.55|59.53|56.93|0
1631603100000|2021-09-14 07:05:00|59.64|57.44|59.19|56.99|59.68|57.48|59.19|56.99|0
1631603400000|2021-09-14 07:10:00|59.1|56.9|60.13|57.93|60.13|57.93|59.06|56.86|0
1631603700000|2021-09-14 07:15:00|60.15|57.95|59.72|57.52|60.35|58.15|59.72|57.52|0
1631604000000|2021-09-14 07:20:00|59.68|57.48|60.62|58.42|60.67|58.47|59.68|57.48|0
1631604300000|2021-09-14 07:25:00|60.58|58.38|60.3|58.1|60.66|58.46|60.3|58.1|0
1631604600000|2021-09-14 07:30:00|60.26|58.06|60.84|58.64|60.84|58.64|60.16|57.96|0
1631604900000|2021-09-14 07:35:00|60.8|58.6|60.57|58.37|60.84|58.64|60.57|58.37|0
1631605200000|2021-09-14 07:40:00|60.7|58.5|60.84|58.64|60.84|58.64|60.56|58.36|0
1631605500000|2021-09-14 07:45:00|60.79|58.59|60.43|58.23|60.84|58.64|60.38|58.18|0
1631605800000|2021-09-14 07:50:00|60.38|58.18|59.88|57.68|60.43|58.23|59.84|57.64|0
1631606100000|2021-09-14 07:55:00|59.86|57.66|59.47|57.27|59.93|57.73|59.43|57.23|0
1631606400000|2021-09-14 08:00:00|59.52|57.32|59.43|57.23|59.61|57.41|59.12|56.92|0
1631606700000|2021-09-14 08:05:00|59.38|57.18|59.38|57.18|59.6|57.4|59.2|57|0
1631607000000|2021-09-14 08:10:00|59.34|57.14|59.36|57.16|59.45|57.25|59.2|57|0
1631607300000|2021-09-14 08:15:00|59.38|57.18|59.91|57.71|59.96|57.76|59.33|57.13|0
1631607600000|2021-09-14 08:20:00|59.96|57.76|59.42|57.22|60|57.8|59.42|57.22|0
1631607900000|2021-09-14 08:25:00|59.37|57.17|58.92|56.72|59.46|57.26|58.88|56.68|0
1631608200000|2021-09-14 08:30:00|58.88|56.68|58.61|56.41|58.88|56.68|58.61|56.41|0
1631608500000|2021-09-14 08:35:00|58.57|56.37|58.21|56.01|58.57|56.37|58.13|55.93|0
1631608800000|2021-09-14 08:40:00|58.26|56.06|58.3|56.1|58.39|56.19|58.12|55.92|0
1631609100000|2021-09-14 08:45:00|58.34|56.14|58.65|56.45|58.65|56.45|58.34|56.14|0
1631609400000|2021-09-14 08:50:00|58.6|56.4|58.51|56.31|58.65|56.45|58.47|56.27|0
1631609700000|2021-09-14 08:55:00|58.47|56.27|58.51|56.31|58.51|56.31|58.29|56.09|0
1631610000000|2021-09-14 09:00:00|58.47|56.27|58.59|56.39|58.68|56.48|58.38|56.18|0
1631610300000|2021-09-14 09:05:00|58.64|56.44|58.42|56.22|58.64|56.44|58.37|56.17|0
1631610600000|2021-09-14 09:10:00|58.37|56.17|58.24|56.04|58.42|56.22|58.15|55.95|0
1631610900000|2021-09-14 09:15:00|58.26|56.06|58.23|56.03|58.41|56.21|58.15|55.95|0
1631611200000|2021-09-14 09:20:00|58.19|55.99|58.5|56.3|58.5|56.3|58.19|55.99|0
1631611500000|2021-09-14 09:25:00|58.45|56.25|58.54|56.34|58.54|56.34|58.41|56.21|0
1631611800000|2021-09-14 09:30:00|58.49|56.29|58.53|56.33|58.62|56.42|58.49|56.29|0
1631612100000|2021-09-14 09:35:00|58.62|56.42|58.66|56.46|58.71|56.51|58.58|56.38|0
1631612400000|2021-09-14 09:40:00|58.71|56.51|58.84|56.64|59.02|56.82|58.66|56.46|0
1631612700000|2021-09-14 09:45:00|58.79|56.59|58.92|56.72|58.93|56.73|58.79|56.59|0
1631613000000|2021-09-14 09:50:00|59.01|56.81|59.14|56.94|59.28|57.08|59.01|56.81|0
1631613300000|2021-09-14 09:55:00|59.19|56.99|59.23|57.03|59.23|57.03|59.14|56.94|0
1631613600000|2021-09-14 10:00:00|59.28|57.08|59.18|56.98|59.45|57.25|59.18|56.98|0
1631613900000|2021-09-14 10:05:00|59.14|56.94|59.09|56.89|59.18|56.98|59|56.8|0
1631614200000|2021-09-14 10:10:00|59.07|56.87|58.65|56.45|59.09|56.89|58.65|56.45|0
1631614500000|2021-09-14 10:15:00|58.69|56.49|58.64|56.44|58.73|56.53|58.51|56.31|0
1631614800000|2021-09-14 10:20:00|58.6|56.4|58.73|56.53|58.73|56.53|58.6|56.4|0
1631615100000|2021-09-14 10:25:00|58.68|56.48|58.5|56.3|58.68|56.48|58.5|56.3|0
1631615400000|2021-09-14 10:30:00|58.46|56.26|58.5|56.3|58.55|56.35|58.42|56.22|0
1631615700000|2021-09-14 10:35:00|58.46|56.26|58.5|56.3|58.54|56.34|58.46|56.26|0
1631616000000|2021-09-14 10:40:00|58.54|56.34|58.58|56.38|58.63|56.43|58.41|56.21|0
1631616300000|2021-09-14 10:45:00|58.61|56.41|58.76|56.56|58.76|56.56|58.54|56.34|0
1631616600000|2021-09-14 10:50:00|58.8|56.6|58.98|56.78|58.98|56.78|58.76|56.56|0
1631616900000|2021-09-14 10:55:00|58.93|56.73|58.84|56.64|59.07|56.87|58.8|56.6|0
1631617200000|2021-09-14 11:00:00|58.89|56.69|58.84|56.64|58.93|56.73|58.8|56.6|0
1631617500000|2021-09-14 11:05:00|58.88|56.68|59.08|56.88|59.15|56.95|58.88|56.68|0
1631617800000|2021-09-14 11:10:00|59.06|56.86|59.1|56.9|59.19|56.99|59.06|56.86|0
1631618100000|2021-09-14 11:15:00|59.14|56.94|59.1|56.9|59.19|56.99|59.01|56.81|0
1631618400000|2021-09-14 11:20:00|59.05|56.85|59.14|56.94|59.19|56.99|59.05|56.85|0
1631618700000|2021-09-14 11:25:00|59.18|56.98|59.32|57.12|59.36|57.16|59.05|56.85|0
1631619000000|2021-09-14 11:30:00|59.36|57.16|59.05|56.85|59.4|57.2|58.96|56.76|0
1631619300000|2021-09-14 11:35:00|59|56.8|59.18|56.98|59.18|56.98|58.96|56.76|0
1631619600000|2021-09-14 11:40:00|59.2|57|59.4|57.2|59.44|57.24|59.04|56.84|0
1631619900000|2021-09-14 11:45:00|59.44|57.24|59.93|57.73|59.93|57.73|59.44|57.24|0
1631620200000|2021-09-14 11:50:00|59.98|57.78|60.65|58.45|60.88|58.68|59.98|57.78|0
1631620500000|2021-09-14 11:55:00|60.61|58.41|60.38|58.18|60.79|58.59|60.29|58.09|0
1631620800000|2021-09-14 12:00:00|60.33|58.13|60.06|57.86|60.74|58.54|60.06|57.86|0
1631621100000|2021-09-14 12:05:00|60.1|57.9|60.28|58.08|60.42|58.22|60.06|57.86|0
1631621400000|2021-09-14 12:10:00|60.24|58.04|60.23|58.03|60.55|58.35|60.19|57.99|0
1631621700000|2021-09-14 12:15:00|60.19|57.99|60.01|57.81|60.23|58.03|59.92|57.72|0
1631622000000|2021-09-14 12:20:00|60.05|57.85|60.05|57.85|60.1|57.9|59.96|57.76|0
1631622300000|2021-09-14 12:25:00|60|57.8|59.91|57.71|60.14|57.94|59.86|57.66|0
1631622600000|2021-09-14 12:30:00|58.86|56.66|56.28|54.08|58.86|56.66|55.62|53.42|0
1631622900000|2021-09-14 12:35:00|56.11|53.91|56.32|54.12|56.33|54.13|55.56|53.36|0
1631623200000|2021-09-14 12:40:00|56.28|54.08|56.19|53.99|56.28|54.08|55.77|53.57|0
1631623500000|2021-09-14 12:45:00|56.11|53.91|56.15|53.95|56.23|54.03|55.89|53.69|0
1631623800000|2021-09-14 12:50:00|56.19|53.99|56.23|54.03|56.27|54.07|55.93|53.73|0
1631624100000|2021-09-14 12:55:00|56.27|54.07|56.74|54.54|57|54.8|56.1|53.9|0
1631624400000|2021-09-14 13:00:00|56.7|54.5|56.48|54.28|56.7|54.5|56.27|54.07|0
1631624700000|2021-09-14 13:05:00|56.53|54.33|56.65|54.45|56.7|54.5|56.4|54.2|0
1631625000000|2021-09-14 13:10:00|56.61|54.41|56.43|54.23|56.65|54.45|56.43|54.23|0
1631625300000|2021-09-14 13:15:00|56.39|54.19|56.35|54.15|56.43|54.23|56.09|53.89|0
1631625600000|2021-09-14 13:20:00|56.39|54.19|56.13|53.93|56.39|54.19|56.09|53.89|0
1631625900000|2021-09-14 13:25:00|56.17|53.97|56.3|54.1|56.38|54.18|56|53.8|0
1631626200000|2021-09-14 13:30:00|56.21|54.01|57.07|54.87|57.16|54.96|55.91|53.71|0
1631626500000|2021-09-14 13:35:00|57.03|54.83|57.18|54.98|57.18|54.98|56.25|54.05|0
1631626800000|2021-09-14 13:40:00|57.2|55|57.15|54.95|57.59|55.39|56.85|54.65|0
1631627100000|2021-09-14 13:45:00|57.24|55.04|57.94|55.74|57.94|55.74|57.2|55|0
1631627400000|2021-09-14 13:50:00|57.98|55.78|59.17|56.97|59.22|57.02|57.67|55.47|0
1631627700000|2021-09-14 13:55:00|59.13|56.93|59.8|57.6|59.94|57.74|58.95|56.75|0
1631628000000|2021-09-14 14:00:00|59.85|57.65|60.57|58.37|61.4|59.2|58.23|56.03|0
1631628300000|2021-09-14 14:05:00|60.62|58.42|60.02|57.82|60.71|58.51|59.84|57.64|0
1631628600000|2021-09-14 14:10:00|60.11|57.91|60.93|58.73|60.98|58.78|60.11|57.91|0
1631628900000|2021-09-14 14:15:00|60.98|58.78|60.43|58.23|61.21|59.01|60.15|57.95|0
1631629200000|2021-09-14 14:20:00|60.24|58.04|59.96|57.76|60.43|58.23|59.19|56.99|0
1631629500000|2021-09-14 14:25:00|59.82|57.62|59.14|56.94|60.41|58.21|59.14|56.94|0
1631629800000|2021-09-14 14:30:00|59.19|56.99|59.59|57.39|59.86|57.66|59.05|56.85|0
1631630100000|2021-09-14 14:35:00|59.54|57.34|60.91|58.71|61.01|58.81|59.32|57.12|0
1631630400000|2021-09-14 14:40:00|60.96|58.76|60.77|58.57|61.14|58.94|60.41|58.21|0
1631630700000|2021-09-14 14:45:00|60.82|58.62|60.72|58.52|60.95|58.75|60.22|58.02|0
1631631000000|2021-09-14 14:50:00|60.68|58.48|61.23|59.03|61.42|59.22|60.35|58.15|0
1631631300000|2021-09-14 14:55:00|61.28|59.08|61.37|59.17|62.02|59.82|61.13|58.93|0
1631631600000|2021-09-14 15:00:00|61.32|59.12|60.99|58.79|61.32|59.12|60.67|58.47|0
1631631900000|2021-09-14 15:05:00|61.04|58.84|60.49|58.29|61.09|58.89|60.35|58.15|0
1631632200000|2021-09-14 15:10:00|60.44|58.24|60.25|58.05|60.62|58.42|59.98|57.78|0
1631632500000|2021-09-14 15:15:00|60.21|58.01|60.76|58.56|60.76|58.56|60.07|57.87|0
1631632800000|2021-09-14 15:20:00|60.71|58.51|60.07|57.87|60.71|58.51|60.02|57.82|0
1631633100000|2021-09-14 15:25:00|60.11|57.91|59.97|57.77|60.29|58.09|59.88|57.68|0
1631633400000|2021-09-14 15:30:00|60.02|57.82|60.11|57.91|60.25|58.05|59.7|57.5|0
1631633700000|2021-09-14 15:35:00|60.06|57.86|59.79|57.59|60.33|58.13|59.65|57.45|0
1631634000000|2021-09-14 15:40:00|59.74|57.54|58.92|56.72|59.79|57.59|58.87|56.67|0
1631634300000|2021-09-14 15:45:00|58.96|56.76|58.96|56.76|59.37|57.17|58.87|56.67|0
1631634600000|2021-09-14 15:50:00|59.01|56.81|59.73|57.53|59.77|57.57|58.96|56.76|0
1631634900000|2021-09-14 15:55:00|59.68|57.48|58.78|56.58|59.73|57.53|58.78|56.58|0
1631635200000|2021-09-14 16:00:00|58.73|56.53|58.37|56.17|58.91|56.71|58.33|56.13|0
1631635500000|2021-09-14 16:05:00|58.33|56.13|58.5|56.3|58.64|56.44|58.33|56.13|0
1631635800000|2021-09-14 16:10:00|58.55|56.35|58.59|56.39|58.86|56.66|58.55|56.35|0
1631636100000|2021-09-14 16:15:00|58.54|56.34|58.9|56.7|58.95|56.75|58.54|56.34|0
1631636400000|2021-09-14 16:20:00|58.95|56.75|59.12|56.92|59.12|56.92|58.81|56.61|0
1631636700000|2021-09-14 16:25:00|59.08|56.88|59.03|56.83|59.17|56.97|58.9|56.7|0
1631637000000|2021-09-14 16:30:00|59.07|56.87|59.3|57.1|59.53|57.33|59.03|56.83|0
1631637300000|2021-09-14 16:35:00|59.25|57.05|59.7|57.5|59.7|57.5|59.12|56.92|0
1631637600000|2021-09-14 16:40:00|59.66|57.46|60.38|58.18|60.48|58.28|59.66|57.46|0
1631637900000|2021-09-14 16:45:00|60.34|58.14|60.47|58.27|60.57|58.37|60.15|57.95|0
1631638200000|2021-09-14 16:50:00|60.52|58.32|60.47|58.27|60.66|58.46|60.38|58.18|0
1631638500000|2021-09-14 16:55:00|60.52|58.32|60.88|58.68|60.98|58.78|60.47|58.27|0
1631638800000|2021-09-14 17:00:00|60.93|58.73|61.07|58.87|61.11|58.91|60.37|58.17|0
1631639100000|2021-09-14 17:05:00|61.11|58.91|62.14|59.94|62.18|59.98|61.02|58.82|0
1631639400000|2021-09-14 17:10:00|62.04|59.84|61|58.8|62.32|60.12|61|58.8|0
1631639700000|2021-09-14 17:15:00|62.86|60.66|62.06|59.86|62.86|60.66|62.02|59.82|0
1631640000000|2021-09-14 17:20:00|62.02|59.82|61.83|59.63|62.02|59.82|61.69|59.49|0
1631640300000|2021-09-14 17:25:00|61.87|59.67|61.64|59.44|61.92|59.72|61.59|59.39|0
1631640600000|2021-09-14 17:30:00|61.69|59.49|62.2|60|62.43|60.23|61.64|59.44|0
1631640900000|2021-09-14 17:35:00|62.24|60.04|61.68|59.48|62.48|60.28|61.59|59.39|0
1631641200000|2021-09-14 17:40:00|61.63|59.43|61.24|59.04|61.86|59.66|61.24|59.04|0
1631641500000|2021-09-14 17:45:00|61.21|59.01|61.53|59.33|61.58|59.38|61.17|58.97|0
1631641800000|2021-09-14 17:50:00|61.49|59.29|61.21|59.01|61.63|59.43|61.02|58.82|0
1631642100000|2021-09-14 17:55:00|61.16|58.96|61.39|59.19|61.48|59.28|61.02|58.82|0
1631642400000|2021-09-14 18:00:00|61.44|59.24|61.67|59.47|61.76|59.56|61.39|59.19|0
1631642700000|2021-09-14 18:05:00|61.62|59.42|61.99|59.79|62.04|59.84|61.2|59|0
1631643000000|2021-09-14 18:10:00|62.04|59.84|62.17|59.97|62.27|60.07|61.9|59.7|0
1631643300000|2021-09-14 18:15:00|62.22|60.02|62.92|60.72|62.92|60.72|62.22|60.02|0
1631643600000|2021-09-14 18:20:00|62.88|60.68|63.72|61.52|63.96|61.76|62.88|60.68|0
1631643900000|2021-09-14 18:25:00|63.77|61.57|63.91|61.71|64.24|62.04|63.67|61.47|0
1631644200000|2021-09-14 18:30:00|63.95|61.75|64.62|62.42|64.62|62.42|63.95|61.75|0
1631644500000|2021-09-14 18:35:00|64.58|62.38|64.52|62.32|64.96|62.76|64.28|62.08|0
1631644800000|2021-09-14 18:40:00|64.48|62.28|64.09|61.89|64.48|62.28|64|61.8|0
1631645100000|2021-09-14 18:45:00|64.14|61.94|64.95|62.75|65.05|62.85|64.14|61.94|0
1631645400000|2021-09-14 18:50:00|64.9|62.7|64.37|62.17|65.39|63.19|64.37|62.17|0
1631645700000|2021-09-14 18:55:00|64.32|62.12|63.65|61.45|64.52|62.32|63.56|61.36|0
1631646000000|2021-09-14 19:00:00|63.7|61.5|63.89|61.69|64.13|61.93|63.65|61.45|0
1631646300000|2021-09-14 19:05:00|63.98|61.78|63.93|61.73|64.03|61.83|63.36|61.16|0
1631646600000|2021-09-14 19:10:00|63.98|61.78|64.31|62.11|64.36|62.16|63.69|61.49|0
1631646900000|2021-09-14 19:15:00|64.26|62.06|64.79|62.59|64.94|62.74|64.17|61.97|0
1631647200000|2021-09-14 19:20:00|64.74|62.54|64.6|62.4|64.98|62.78|63.88|61.68|0
1631647500000|2021-09-14 19:25:00|64.62|62.42|64.93|62.73|65.03|62.83|64.4|62.2|0
1631647800000|2021-09-14 19:30:00|64.98|62.78|64.69|62.49|65.22|63.02|64.54|62.34|0
1631648100000|2021-09-14 19:35:00|64.78|62.58|64.59|62.39|65.22|63.02|64.59|62.39|0
1631648400000|2021-09-14 19:40:00|64.83|62.63|64.49|62.29|64.97|62.77|64.15|61.95|0
1631648700000|2021-09-14 19:45:00|64.44|62.24|65.06|62.86|65.16|62.96|63.72|61.52|0
1631649000000|2021-09-14 19:50:00|65.16|62.96|63.67|61.47|65.26|63.06|63.34|61.14|0
1631649300000|2021-09-14 19:55:00|63.76|61.56|63.52|61.32|64.19|61.99|63.52|61.32|0
1631649600000|2021-09-14 20:00:00|63.29|61.09|62.53|60.33|63.71|61.51|62.53|60.33|0
1631649900000|2021-09-14 20:05:00|62.44|60.24|61.18|58.98|62.58|60.38|61.18|58.98|0
1631650200000|2021-09-14 20:10:00|61.13|58.93|61.13|58.93|61.23|59.03|61.04|58.84|0
1631650500000|2021-09-14 20:15:00|61.33|58.73|61.33|58.73|61.38|58.78|61.33|58.73|0
1631650800000|2021-09-14 20:20:00|61.31|58.71|61.33|58.73|61.37|58.77|61.24|58.64|0
1631651100000|2021-09-14 20:25:00|61.37|58.77|61.37|58.77|61.37|58.77|61.32|58.72|0
1631651700000|2021-09-14 20:35:00|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1631652300000|2021-09-14 20:45:00|61.45|58.85|61.36|58.76|61.45|58.85|61.36|58.76|0
1631652600000|2021-09-14 20:50:00|61.41|58.81|61.36|58.76|61.41|58.81|61.36|58.76|0
1631652900000|2021-09-14 20:55:00|61.4|58.8|61.42|58.82|61.47|58.87|61.36|58.76|0
1631653200000|2021-09-14 21:00:00|61.41|58.81|61.46|58.86|61.46|58.86|61.39|58.79|0
1631653500000|2021-09-14 21:05:00|61.45|58.85|61.42|58.82|61.45|58.85|61.42|58.82|0
1631654100000|2021-09-14 21:15:00|61.41|58.81|61.35|58.75|61.41|58.81|61.35|58.75|0
1631654400000|2021-09-14 21:20:00|61.37|58.77|61.32|58.72|61.37|58.77|61.32|58.72|0
1631654700000|2021-09-14 21:25:00|61.33|58.73|61.34|58.74|61.35|58.75|61.32|58.72|0
1631655000000|2021-09-14 21:30:00|61.36|58.76|61.41|58.81|61.41|58.81|61.36|58.76|0
1631655300000|2021-09-14 21:35:00|61.38|58.78|61.53|58.93|61.53|58.93|61.38|58.78|0
1631655600000|2021-09-14 21:40:00|61.54|58.94|61.58|58.98|61.64|59.04|61.53|58.93|0
1631655900000|2021-09-14 21:45:00|61.57|58.97|61.58|58.98|61.61|59.01|61.57|58.97|0
1631656200000|2021-09-14 21:50:00|61.57|58.97|61.58|58.98|61.61|59.01|61.56|58.96|0
1631656500000|2021-09-14 21:55:00|61.56|58.96|61.53|58.93|61.56|58.96|61.53|58.93|0
1631656800000|2021-09-14 22:00:00|61.39|58.79|61.18|58.58|61.39|58.79|60.99|58.39|0
1631657100000|2021-09-14 22:05:00|61.13|58.53|61.27|58.67|61.41|58.81|61.13|58.53|0
1631657400000|2021-09-14 22:10:00|61.22|58.62|61.08|58.48|61.22|58.62|61.01|58.41|0
1631657700000|2021-09-14 22:15:00|61.03|58.43|61.03|58.43|61.08|58.48|60.94|58.34|0
1631658000000|2021-09-14 22:20:00|60.98|58.38|61.07|58.47|61.17|58.57|60.98|58.38|0
1631658300000|2021-09-14 22:25:00|61.12|58.52|61.26|58.66|61.26|58.66|61.12|58.52|0
1631658600000|2021-09-14 22:30:00|61.21|58.61|61.56|58.96|61.58|58.98|61.16|58.56|0
1631658900000|2021-09-14 22:35:00|61.53|58.93|61.48|58.88|61.53|58.93|61.48|58.88|0
1631659200000|2021-09-14 22:40:00|61.53|58.93|61.39|58.79|61.53|58.93|61.34|58.74|0
1631659500000|2021-09-14 22:45:00|61.44|58.84|61.43|58.83|61.44|58.84|61.34|58.74|0
1631659800000|2021-09-14 22:50:00|61.46|58.86|61.2|58.6|61.48|58.88|61.2|58.6|0
1631660100000|2021-09-14 22:55:00|61.15|58.55|61.15|58.55|61.15|58.55|61.1|58.5|0
1631660400000|2021-09-14 23:00:00|61.1|58.5|61.22|58.62|61.29|58.69|61.05|58.45|0
1631660700000|2021-09-14 23:05:00|61.19|58.59|61.1|58.5|61.19|58.59|61.05|58.45|0
1631661000000|2021-09-14 23:10:00|61.14|58.54|61.14|58.54|61.23|58.63|61.09|58.49|0
1631661300000|2021-09-14 23:15:00|61.09|58.49|61.23|58.63|61.23|58.63|61.09|58.49|0
1631661600000|2021-09-14 23:20:00|61.28|58.68|61.13|58.53|61.28|58.68|61.13|58.53|0
1631661900000|2021-09-14 23:25:00|61.18|58.58|61.13|58.53|61.18|58.58|61.13|58.53|0
1631662200000|2021-09-14 23:30:00|61.09|58.49|61.13|58.53|61.22|58.62|61.08|58.48|0
1631662500000|2021-09-14 23:35:00|61.08|58.48|60.66|58.06|61.08|58.48|60.62|58.02|0
1631662800000|2021-09-14 23:40:00|60.71|58.11|60.75|58.15|60.75|58.15|60.62|58.02|0
1631663100000|2021-09-14 23:45:00|60.71|58.11|60.84|58.24|60.94|58.34|60.71|58.11|0
1631663400000|2021-09-14 23:50:00|60.8|58.2|60.79|58.19|60.84|58.24|60.7|58.1|0
1631663700000|2021-09-14 23:55:00|60.77|58.17|60.56|57.96|60.84|58.24|60.56|57.96|0
1631664000000|2021-09-15 00:00:00|60.61|58.01|60.6|58|60.65|58.05|60.24|57.64|0
1631664300000|2021-09-15 00:05:00|60.65|58.05|60.51|57.91|60.7|58.1|60.37|57.77|0
1631664600000|2021-09-15 00:10:00|60.46|57.86|60.32|57.72|60.46|57.86|60.19|57.59|0
1631664900000|2021-09-15 00:15:00|60.28|57.68|60.09|57.49|60.32|57.72|59.95|57.35|0
1631665200000|2021-09-15 00:20:00|60.14|57.54|60.36|57.76|60.41|57.81|60.09|57.49|0
1631665500000|2021-09-15 00:25:00|60.32|57.72|60.13|57.53|60.32|57.72|60.09|57.49|0
1631665800000|2021-09-15 00:30:00|60.09|57.49|60.31|57.71|60.31|57.71|59.99|57.39|0
1631666100000|2021-09-15 00:35:00|60.36|57.76|60.35|57.75|60.63|58.03|60.31|57.71|0
1631666400000|2021-09-15 00:40:00|60.31|57.71|60.63|58.03|60.72|58.12|60.26|57.66|0
1631666700000|2021-09-15 00:45:00|60.67|58.07|60.58|57.98|60.67|58.07|60.49|57.89|0
1631667000000|2021-09-15 00:50:00|60.53|57.93|60.53|57.93|60.58|57.98|60.39|57.79|0
1631667300000|2021-09-15 00:55:00|60.58|57.98|60.8|58.2|60.94|58.34|60.58|57.98|0
1631667600000|2021-09-15 01:00:00|60.76|58.16|60.48|57.88|60.8|58.2|60.34|57.74|0
1631667900000|2021-09-15 01:05:00|60.43|57.83|60.38|57.78|60.66|58.06|60.29|57.69|0
1631668200000|2021-09-15 01:10:00|60.34|57.74|60.52|57.92|60.61|58.01|60.34|57.74|0
1631668500000|2021-09-15 01:15:00|60.47|57.87|60.47|57.87|60.7|58.1|60.33|57.73|0
1631668800000|2021-09-15 01:20:00|60.38|57.78|60.84|58.24|60.84|58.24|60.38|57.78|0
1631669100000|2021-09-15 01:25:00|60.88|58.28|60.65|58.05|60.88|58.28|60.6|58|0
1631669400000|2021-09-15 01:30:00|60.6|58|60.6|58|60.79|58.19|60.46|57.86|0
1631669700000|2021-09-15 01:35:00|60.65|58.05|60.74|58.14|60.92|58.32|60.6|58|0
1631670000000|2021-09-15 01:40:00|60.78|58.18|61.15|58.55|61.17|58.57|60.73|58.13|0
1631670300000|2021-09-15 01:45:00|61.2|58.6|61.29|58.69|61.47|58.87|61.1|58.5|0
1631670600000|2021-09-15 01:50:00|61.24|58.64|61.56|58.96|61.56|58.96|61.19|58.59|0
1631670900000|2021-09-15 01:55:00|61.52|58.92|61.42|58.82|61.61|59.01|61.38|58.78|0
1631671200000|2021-09-15 02:00:00|61.56|58.96|62.12|59.52|62.26|59.66|61.47|58.87|0
1631671500000|2021-09-15 02:05:00|62.17|59.57|62.02|59.42|62.31|59.71|61.98|59.38|0
1631671800000|2021-09-15 02:10:00|61.98|59.38|61.88|59.28|62.02|59.42|61.83|59.23|0
1631672100000|2021-09-15 02:15:00|61.83|59.23|61.32|58.72|61.83|59.23|61.32|58.72|0
1631672400000|2021-09-15 02:20:00|61.27|58.67|61.13|58.53|61.27|58.67|61.04|58.44|0
1631672700000|2021-09-15 02:25:00|61.17|58.57|61.17|58.57|61.22|58.62|60.97|58.37|0
1631673000000|2021-09-15 02:30:00|61.13|58.53|61.08|58.48|61.17|58.57|60.8|58.2|0
1631673300000|2021-09-15 02:35:00|61.12|58.52|61.45|58.85|61.45|58.85|61.08|58.48|0
1631673600000|2021-09-15 02:40:00|61.4|58.8|61.4|58.8|61.58|58.98|61.35|58.75|0
1631673900000|2021-09-15 02:45:00|61.44|58.84|61.25|58.65|61.44|58.84|61.21|58.61|0
1631674200000|2021-09-15 02:50:00|61.21|58.61|61.25|58.65|61.44|58.84|61.16|58.56|0
1631674500000|2021-09-15 02:55:00|61.3|58.7|61.25|58.65|61.39|58.79|61.11|58.51|0
1631674800000|2021-09-15 03:00:00|61.2|58.6|61.06|58.46|61.25|58.65|60.88|58.28|0
1631675100000|2021-09-15 03:05:00|61.01|58.41|61.06|58.46|61.1|58.5|60.97|58.37|0
1631675400000|2021-09-15 03:10:00|61.01|58.41|61.15|58.55|61.19|58.59|60.96|58.36|0
1631675700000|2021-09-15 03:15:00|61.19|58.59|61.14|58.54|61.29|58.69|61.1|58.5|0
1631676000000|2021-09-15 03:20:00|61.19|58.59|61.14|58.54|61.28|58.68|61.1|58.5|0
1631676300000|2021-09-15 03:25:00|61.09|58.49|60.81|58.21|61.14|58.54|60.81|58.21|0
1631676600000|2021-09-15 03:30:00|60.86|58.26|60.67|58.07|60.86|58.26|60.49|57.89|0
1631676900000|2021-09-15 03:35:00|60.72|58.12|60.81|58.21|60.81|58.21|60.72|58.12|0
1631677200000|2021-09-15 03:40:00|60.85|58.25|60.85|58.25|60.99|58.39|60.81|58.21|0
1631677500000|2021-09-15 03:45:00|60.76|58.16|60.66|58.06|60.76|58.16|60.62|58.02|0
1631677800000|2021-09-15 03:50:00|60.71|58.11|60.48|57.88|60.85|58.25|60.48|57.88|0
1631678100000|2021-09-15 03:55:00|60.52|57.92|60.57|57.97|60.61|58.01|60.38|57.78|0
1631678400000|2021-09-15 04:00:00|60.61|58.01|60.01|57.41|60.61|58.01|60.01|57.41|0
1631678700000|2021-09-15 04:05:00|60.06|57.46|60.06|57.46|60.06|57.46|59.87|57.27|0
1631679000000|2021-09-15 04:10:00|60.01|57.41|59.92|57.32|60.06|57.46|59.92|57.32|0
1631679300000|2021-09-15 04:15:00|59.96|57.36|60.01|57.41|60.05|57.45|59.91|57.31|0
1631679600000|2021-09-15 04:20:00|59.96|57.36|60.05|57.45|60.05|57.45|59.96|57.36|0
1631679900000|2021-09-15 04:25:00|60|57.4|60.18|57.58|60.23|57.63|60|57.4|0
1631680200000|2021-09-15 04:30:00|60.09|57.49|60.23|57.63|60.27|57.67|60.09|57.49|0
1631680500000|2021-09-15 04:35:00|60.27|57.67|60.18|57.58|60.27|57.67|60.13|57.53|0
1631680800000|2021-09-15 04:40:00|60.22|57.62|60.08|57.48|60.22|57.62|60.08|57.48|0
1631681100000|2021-09-15 04:45:00|60.13|57.53|59.9|57.3|60.13|57.53|59.81|57.21|0
1631681400000|2021-09-15 04:50:00|59.94|57.34|59.89|57.29|59.94|57.34|59.76|57.16|0
1631681700000|2021-09-15 04:55:00|59.85|57.25|59.8|57.2|59.89|57.29|59.8|57.2|0
1631682000000|2021-09-15 05:00:00|59.75|57.15|59.93|57.33|59.98|57.38|59.75|57.15|0
1631682300000|2021-09-15 05:05:00|60.03|57.43|60.21|57.61|60.25|57.65|59.82|57.22|0
1631682600000|2021-09-15 05:10:00|60.16|57.56|60.25|57.65|60.43|57.83|60.16|57.56|0
1631682900000|2021-09-15 05:15:00|60.2|57.6|60.71|58.11|60.8|58.2|60.2|57.6|0
1631683200000|2021-09-15 05:20:00|60.66|58.06|60.29|57.69|60.66|58.06|60.18|57.58|0
1631683500000|2021-09-15 05:25:00|60.34|57.74|60.61|58.01|60.61|58.01|60.34|57.74|0
1631683800000|2021-09-15 05:30:00|60.52|57.92|60.79|58.19|60.98|58.38|60.43|57.83|0
1631684100000|2021-09-15 05:35:00|60.84|58.24|60.84|58.24|60.84|58.24|60.42|57.82|0
1631684400000|2021-09-15 05:40:00|60.79|58.19|60.74|58.14|60.79|58.19|60.56|57.96|0
1631684700000|2021-09-15 05:45:00|60.79|58.19|61.5|58.9|61.94|59.34|60.69|58.09|0
1631685000000|2021-09-15 05:50:00|61.41|58.81|61.26|58.66|61.54|58.94|61.26|58.66|0
1631685300000|2021-09-15 05:55:00|61.31|58.71|61.45|58.85|61.45|58.85|61.22|58.62|0
1631685600000|2021-09-15 06:00:00|61.49|58.89|61.82|59.22|62.05|59.45|61.45|58.85|0
1631685900000|2021-09-15 06:05:00|61.91|59.31|62|59.4|62|59.4|61.67|59.07|0
1631686200000|2021-09-15 06:10:00|62.05|59.45|61.76|59.16|62.14|59.54|61.76|59.16|0
1631686500000|2021-09-15 06:15:00|61.81|59.21|62.04|59.44|62.23|59.63|61.81|59.21|0
1631686800000|2021-09-15 06:20:00|62.09|59.49|61.76|59.16|62.09|59.49|61.67|59.07|0
1631687100000|2021-09-15 06:25:00|61.71|59.11|61.9|59.3|61.9|59.3|61.57|58.97|0
1631687400000|2021-09-15 06:30:00|61.94|59.34|61.89|59.29|61.99|59.39|61.66|59.06|0
1631687700000|2021-09-15 06:35:00|61.94|59.34|61.84|59.24|62.22|59.62|61.84|59.24|0
1631688000000|2021-09-15 06:40:00|61.75|59.15|61.28|58.68|61.75|59.15|61.24|58.64|0
1631688300000|2021-09-15 06:45:00|61.26|58.66|61.28|58.68|61.37|58.77|61.1|58.5|0
1631688600000|2021-09-15 06:50:00|61.23|58.63|61.23|58.63|61.28|58.68|61.05|58.45|0
1631688900000|2021-09-15 06:55:00|61.18|58.58|61.23|58.63|61.27|58.67|60.95|58.35|0
1631689200000|2021-09-15 07:00:00|61.32|58.72|61.18|58.58|61.32|58.72|60.72|58.12|0
1631689500000|2021-09-15 07:05:00|60.98|58.78|61.21|59.01|61.21|59.01|60.79|58.59|0
1631689800000|2021-09-15 07:10:00|61.25|59.05|61.41|59.21|61.53|59.33|61.11|58.91|0
1631690100000|2021-09-15 07:15:00|61.39|59.19|60.74|58.54|61.44|59.24|60.69|58.49|0
1631690400000|2021-09-15 07:20:00|60.69|58.49|61.13|58.93|61.2|59|60.6|58.4|0
1631690700000|2021-09-15 07:25:00|61.15|58.95|61.01|58.81|61.38|59.18|60.92|58.72|0
1631691000000|2021-09-15 07:30:00|61.06|58.86|60.82|58.62|61.15|58.95|60.82|58.62|0
1631691300000|2021-09-15 07:35:00|60.87|58.67|60.96|58.76|61.15|58.95|60.82|58.62|0
1631691600000|2021-09-15 07:40:00|61.01|58.81|61.14|58.94|61.24|59.04|61|58.8|0
1631691900000|2021-09-15 07:45:00|61.19|58.99|61.14|58.94|61.23|59.03|60.96|58.76|0
1631692200000|2021-09-15 07:50:00|61.19|58.99|61.09|58.89|61.23|59.03|60.95|58.75|0
1631692500000|2021-09-15 07:55:00|61.14|58.94|61.04|58.84|61.27|59.07|61.04|58.84|0
1631692800000|2021-09-15 08:00:00|60.99|58.79|60.6|58.4|61.04|58.84|60.53|58.33|0
1631693100000|2021-09-15 08:05:00|60.62|58.42|60.71|58.51|60.76|58.56|60.53|58.33|0
1631693400000|2021-09-15 08:10:00|60.67|58.47|59.86|57.66|60.71|58.51|59.77|57.57|0
1631693700000|2021-09-15 08:15:00|59.91|57.71|59.63|57.43|59.91|57.71|59.54|57.34|0
1631694000000|2021-09-15 08:20:00|59.58|57.38|59.72|57.52|59.72|57.52|59.54|57.34|0
1631694300000|2021-09-15 08:25:00|59.76|57.56|59.35|57.15|59.81|57.61|59.3|57.1|0
1631694600000|2021-09-15 08:30:00|59.3|57.1|59.21|57.01|59.3|57.1|59.08|56.88|0
1631694900000|2021-09-15 08:35:00|59.16|56.96|59.07|56.87|59.21|57.01|59.03|56.83|0
1631695200000|2021-09-15 08:40:00|59.12|56.92|59.07|56.87|59.12|56.92|58.98|56.78|0
1631695500000|2021-09-15 08:45:00|59.09|56.89|59.2|57|59.2|57|59.07|56.87|0
1631695800000|2021-09-15 08:50:00|59.25|57.05|59.29|57.09|59.34|57.14|59.25|57.05|0
1631696100000|2021-09-15 08:55:00|59.34|57.14|59.38|57.18|59.43|57.23|59.29|57.09|0
1631696400000|2021-09-15 09:00:00|59.33|57.13|59.24|57.04|59.38|57.18|59.24|57.04|0
1631696700000|2021-09-15 09:05:00|59.28|57.08|59.24|57.04|59.28|57.08|59.19|56.99|0
1631697000000|2021-09-15 09:10:00|59.28|57.08|59.28|57.08|59.28|57.08|59.19|56.99|0
1631697300000|2021-09-15 09:15:00|59.23|57.03|59.05|56.85|59.23|57.03|59.01|56.81|0
1631697600000|2021-09-15 09:20:00|59.1|56.9|59.23|57.03|59.27|57.07|59.09|56.89|0
1631697900000|2021-09-15 09:25:00|59.27|57.07|59.36|57.16|59.45|57.25|59.23|57.03|0
1631698200000|2021-09-15 09:30:00|59.41|57.21|59.13|56.93|59.59|57.39|59.13|56.93|0
1631698500000|2021-09-15 09:35:00|59.18|56.98|59.27|57.07|59.31|57.11|59.18|56.98|0
1631698800000|2021-09-15 09:40:00|59.31|57.11|59.31|57.11|59.31|57.11|59.26|57.06|0
1631699100000|2021-09-15 09:45:00|59.26|57.06|59.17|56.97|59.31|57.11|59.12|56.92|0
1631699400000|2021-09-15 09:50:00|59.12|56.92|59.12|56.92|59.12|56.92|58.81|56.61|0
1631699700000|2021-09-15 09:55:00|59.08|56.88|58.98|56.78|59.08|56.88|58.96|56.76|0
1631700000000|2021-09-15 10:00:00|58.94|56.74|58.98|56.78|59.07|56.87|58.94|56.74|0
1631700300000|2021-09-15 10:05:00|58.93|56.73|58.98|56.78|58.98|56.78|58.84|56.64|0
1631700600000|2021-09-15 10:10:00|59.02|56.82|59.29|57.09|59.29|57.09|59.02|56.82|0
1631700900000|2021-09-15 10:15:00|59.25|57.05|59.38|57.18|59.38|57.18|59.11|56.91|0
1631701200000|2021-09-15 10:20:00|59.43|57.23|59.33|57.13|59.47|57.27|59.29|57.09|0
1631701500000|2021-09-15 10:25:00|59.31|57.11|59.19|56.99|59.33|57.13|59.15|56.95|0
1631701800000|2021-09-15 10:30:00|59.24|57.04|59.37|57.17|59.42|57.22|59.15|56.95|0
1631702100000|2021-09-15 10:35:00|59.33|57.13|59.41|57.21|59.46|57.26|59.32|57.12|0
1631702400000|2021-09-15 10:40:00|59.46|57.26|59.64|57.44|59.73|57.53|59.46|57.26|0
1631702700000|2021-09-15 10:45:00|59.69|57.49|60|57.8|60.1|57.9|59.64|57.44|0
1631703000000|2021-09-15 10:50:00|60.05|57.85|59.96|57.76|60.1|57.9|59.86|57.66|0
1631703300000|2021-09-15 10:55:00|60|57.8|60.09|57.89|60.41|58.21|60|57.8|0
1631703600000|2021-09-15 11:00:00|60.04|57.84|60.09|57.89|60.5|58.3|59.95|57.75|0
1631703900000|2021-09-15 11:05:00|60.13|57.93|60.04|57.84|60.23|58.03|59.99|57.79|0
1631704200000|2021-09-15 11:10:00|59.99|57.79|60.59|58.39|60.68|58.48|59.99|57.79|0
1631704500000|2021-09-15 11:15:00|60.64|58.44|60.36|58.16|60.68|58.48|60.31|58.11|0
1631704800000|2021-09-15 11:20:00|60.31|58.11|60.95|58.75|61.23|59.03|60.26|58.06|0
1631705100000|2021-09-15 11:25:00|60.91|58.71|61.27|59.07|61.37|59.17|60.81|58.61|0
1631705400000|2021-09-15 11:30:00|61.23|59.03|61.55|59.35|61.55|59.35|61.18|58.98|0
1631705700000|2021-09-15 11:35:00|61.5|59.3|61.64|59.44|61.78|59.58|61.46|59.26|0
1631706000000|2021-09-15 11:40:00|61.6|59.4|61.08|58.88|61.6|59.4|61.08|58.88|0
1631706300000|2021-09-15 11:45:00|61.03|58.83|61.12|58.92|61.12|58.92|60.94|58.74|0
1631706600000|2021-09-15 11:50:00|61.08|58.88|61.07|58.87|61.35|59.15|60.94|58.74|0
1631706900000|2021-09-15 11:55:00|61.12|58.92|61.12|58.92|61.21|59.01|61.03|58.83|0
1631707200000|2021-09-15 12:00:00|61.02|58.82|61.12|58.92|61.21|59.01|61.02|58.82|0
1631707500000|2021-09-15 12:05:00|61.07|58.87|61.3|59.1|61.44|59.24|61.07|58.87|0
1631707800000|2021-09-15 12:10:00|61.25|59.05|61.39|59.19|61.44|59.24|61.25|59.05|0
1631708100000|2021-09-15 12:15:00|61.44|59.24|61.2|59|61.44|59.24|61.06|58.86|0
1631708400000|2021-09-15 12:20:00|61.15|58.95|61.9|59.7|61.9|59.7|61.11|58.91|0
1631708700000|2021-09-15 12:25:00|61.8|59.6|62.13|59.93|62.51|60.31|61.8|59.6|0
1631709000000|2021-09-15 12:30:00|62.18|59.98|61.42|59.22|62.2|60|60.96|58.76|0
1631709300000|2021-09-15 12:35:00|61.33|59.13|61.14|58.94|61.33|59.13|60.96|58.76|0
1631709600000|2021-09-15 12:40:00|61.12|58.92|60.77|58.57|61.23|59.03|60.72|58.52|0
1631709900000|2021-09-15 12:45:00|60.81|58.61|60.86|58.66|61.05|58.85|60.68|58.48|0
1631710200000|2021-09-15 12:50:00|60.9|58.7|60.62|58.42|60.9|58.7|60.53|58.33|0
1631710500000|2021-09-15 12:55:00|60.67|58.47|60.67|58.47|60.85|58.65|60.58|58.38|0
1631710800000|2021-09-15 13:00:00|60.71|58.51|60.39|58.19|60.76|58.56|60.3|58.1|0
1631711100000|2021-09-15 13:05:00|60.34|58.14|60.62|58.42|60.8|58.6|60.34|58.14|0
1631711400000|2021-09-15 13:10:00|60.57|58.37|60.43|58.23|60.71|58.51|60.43|58.23|0
1631711700000|2021-09-15 13:15:00|60.47|58.27|60.98|58.78|60.98|58.78|60.24|58.04|0
1631712000000|2021-09-15 13:20:00|60.93|58.73|60.98|58.78|61.21|59.01|60.65|58.45|0
1631712300000|2021-09-15 13:25:00|60.93|58.73|60.88|58.68|61.21|59.01|60.74|58.54|0
1631712600000|2021-09-15 13:30:00|60.86|58.66|61.77|59.57|62.1|59.9|60.14|57.94|0
1631712900000|2021-09-15 13:35:00|61.67|59.47|62.75|60.55|62.9|60.7|61.67|59.47|0
1631713200000|2021-09-15 13:40:00|62.85|60.65|62.14|59.94|63.04|60.84|62.14|59.94|0
1631713500000|2021-09-15 13:45:00|62.09|59.89|59.59|57.39|62.09|59.89|59.59|57.39|0
1631713800000|2021-09-15 13:50:00|59.45|57.25|60.31|58.11|60.82|58.62|59.45|57.25|0
1631714100000|2021-09-15 13:55:00|60.41|58.21|60.01|57.81|60.5|58.3|59.65|57.45|0
1631714400000|2021-09-15 14:00:00|59.85|57.65|59.4|57.2|60.31|58.11|59.21|57.01|0
1631714700000|2021-09-15 14:05:00|59.44|57.24|60.4|58.2|60.45|58.25|59.4|57.2|0
1631715000000|2021-09-15 14:10:00|60.35|58.15|61.32|59.12|61.84|59.64|60.12|57.92|0
1631715300000|2021-09-15 14:15:00|61.42|59.22|60.58|58.38|62.12|59.92|60.58|58.38|0
1631715600000|2021-09-15 14:20:00|60.67|58.47|60.9|58.7|61.22|59.02|60.35|58.15|0
1631715900000|2021-09-15 14:25:00|60.94|58.74|61.08|58.88|61.22|59.02|60.57|58.37|0
1631716200000|2021-09-15 14:30:00|61.22|59.02|60.29|58.09|61.36|59.16|59.97|57.77|0
1631716500000|2021-09-15 14:35:00|60.2|58|60.15|57.95|60.29|58.09|59.74|57.54|0
1631716800000|2021-09-15 14:40:00|60.29|58.09|61.21|59.01|61.54|59.34|60.15|57.95|0
1631717100000|2021-09-15 14:45:00|61.17|58.97|60.42|58.22|61.3|59.1|60.38|58.18|0
1631717400000|2021-09-15 14:50:00|60.47|58.27|61.07|58.87|61.07|58.87|60.15|57.95|0
1631717700000|2021-09-15 14:55:00|60.97|58.77|60.1|57.9|61.16|58.96|60.05|57.85|0
1631718000000|2021-09-15 15:00:00|59.96|57.76|59.77|57.57|60.55|58.35|59.77|57.57|0
1631718300000|2021-09-15 15:05:00|59.91|57.71|60.46|58.26|60.46|58.26|59.41|57.21|0
1631718600000|2021-09-15 15:10:00|60.5|58.3|60.68|58.48|60.68|58.48|60.27|58.07|0
1631718900000|2021-09-15 15:15:00|60.64|58.44|60.54|58.34|60.68|58.48|60.27|58.07|0
1631719200000|2021-09-15 15:20:00|60.5|58.3|59.99|57.79|60.54|58.34|59.9|57.7|0
1631719500000|2021-09-15 15:25:00|60.04|57.84|60.12|57.92|60.17|57.97|59.67|57.47|0
1631719800000|2021-09-15 15:30:00|60.22|58.02|60.44|58.24|60.86|58.66|60.17|57.97|0
1631720100000|2021-09-15 15:35:00|60.56|58.36|60.21|58.01|60.72|58.52|60.12|57.92|0
1631720400000|2021-09-15 15:40:00|60.16|57.96|60.3|58.1|60.44|58.24|60.12|57.92|0
1631720700000|2021-09-15 15:45:00|60.34|58.14|60.76|58.56|60.99|58.79|60.34|58.14|0
1631721000000|2021-09-15 15:50:00|60.8|58.6|60.61|58.41|60.89|58.69|60.57|58.37|0
1631721300000|2021-09-15 15:55:00|60.66|58.46|59.93|57.73|60.71|58.51|59.93|57.73|0
1631721600000|2021-09-15 16:00:00|59.97|57.77|60.29|58.09|60.56|58.36|59.97|57.77|0
1631721900000|2021-09-15 16:05:00|60.33|58.13|60.15|57.95|60.56|58.36|59.97|57.77|0
1631722200000|2021-09-15 16:10:00|60.1|57.9|60.19|57.99|60.24|58.04|59.87|57.67|0
1631722500000|2021-09-15 16:15:00|60.15|57.95|59.78|57.58|60.15|57.95|59.69|57.49|0
1631722800000|2021-09-15 16:20:00|59.82|57.62|59.23|57.03|59.87|57.67|59.19|56.99|0
1631723100000|2021-09-15 16:25:00|59.19|56.99|58.96|56.76|59.23|57.03|58.56|56.36|0
1631723400000|2021-09-15 16:30:00|58.87|56.67|58.46|56.26|58.87|56.67|58.42|56.22|0
1631723700000|2021-09-15 16:35:00|58.42|56.22|58.1|55.9|58.46|56.26|58.1|55.9|0
1631724000000|2021-09-15 16:40:00|58.06|55.86|57.04|54.84|58.08|55.88|56.83|54.63|0
1631724300000|2021-09-15 16:45:00|57.09|54.89|57.39|55.19|57.57|55.37|57|54.8|0
1631724600000|2021-09-15 16:50:00|57.35|55.15|57.43|55.23|57.57|55.37|57.3|55.1|0
1631724900000|2021-09-15 16:55:00|57.39|55.19|57.12|54.92|57.39|55.19|56.95|54.75|0
1631725200000|2021-09-15 17:00:00|57.08|54.88|56.6|54.4|57.12|54.92|56.56|54.36|0
1631725500000|2021-09-15 17:05:00|56.62|54.42|57.08|54.88|57.08|54.88|56.34|54.14|0
1631725800000|2021-09-15 17:10:00|57.03|54.83|56.62|54.42|57.03|54.83|56.51|54.31|0
1631726100000|2021-09-15 17:15:00|56.51|54.31|56.55|54.35|56.64|54.44|56.42|54.22|0
1631726400000|2021-09-15 17:20:00|56.5|54.3|56.28|54.08|56.5|54.3|56.24|54.04|0
1631726700000|2021-09-15 17:25:00|56.24|54.04|56.24|54.04|56.39|54.19|56.11|53.91|0
1631727000000|2021-09-15 17:30:00|56.28|54.08|55.76|53.56|56.28|54.08|55.72|53.52|0
1631727300000|2021-09-15 17:35:00|55.89|53.69|56.15|53.95|56.19|53.99|55.85|53.65|0
1631727600000|2021-09-15 17:40:00|56.19|53.99|55.89|53.69|56.23|54.03|55.84|53.64|0
1631727900000|2021-09-15 17:45:00|55.91|53.71|55.63|53.43|55.93|53.73|55.37|53.17|0
1631728200000|2021-09-15 17:50:00|55.67|53.47|55.67|53.47|55.75|53.55|55.45|53.25|0
1631728500000|2021-09-15 17:55:00|55.62|53.42|55.54|53.34|59.03|56.83|54.46|52.26|0
1631728800000|2021-09-15 18:00:00|55.46|53.26|55.62|53.42|55.84|53.64|55.33|53.13|0
1631729100000|2021-09-15 18:05:00|55.58|53.38|55.15|52.95|55.67|53.47|55.15|52.95|0
1631729400000|2021-09-15 18:10:00|55.19|52.99|55.62|53.42|55.62|53.42|55.11|52.91|0
1631729700000|2021-09-15 18:15:00|55.58|53.38|55.88|53.68|55.92|53.72|55.28|53.08|0
1631730000000|2021-09-15 18:20:00|55.79|53.59|55.83|53.63|55.96|53.76|55.62|53.42|0
1631730300000|2021-09-15 18:25:00|55.74|53.54|55.65|53.45|55.74|53.54|55.36|53.16|0
1631730600000|2021-09-15 18:30:00|55.61|53.41|55.44|53.24|55.74|53.54|55.39|53.19|0
1631730900000|2021-09-15 18:35:00|55.42|53.22|55.35|53.15|55.44|53.24|55.05|52.85|0
1631731200000|2021-09-15 18:40:00|55.39|53.19|55.6|53.4|55.69|53.49|55.09|52.89|0
1631731500000|2021-09-15 18:45:00|55.56|53.36|55.3|53.1|55.6|53.4|55.22|53.02|0
1631731800000|2021-09-15 18:50:00|55.26|53.06|55.56|53.36|55.73|53.53|55.17|52.97|0
1631732100000|2021-09-15 18:55:00|55.51|53.31|55.72|53.52|55.77|53.57|55.47|53.27|0
1631732400000|2021-09-15 19:00:00|55.68|53.48|55.25|53.05|55.85|53.65|55.21|53.01|0
1631732700000|2021-09-15 19:05:00|55.21|53.01|55.12|52.92|55.42|53.22|55.12|52.92|0
1631733000000|2021-09-15 19:10:00|55.08|52.88|54.69|52.49|55.2|53|54.69|52.49|0
1631733300000|2021-09-15 19:15:00|54.65|52.45|54.22|52.02|54.78|52.58|54.22|52.02|0
1631733600000|2021-09-15 19:20:00|54.27|52.07|54.6|52.4|54.9|52.7|54.27|52.07|0
1631733900000|2021-09-15 19:25:00|54.56|52.36|54.6|52.4|54.77|52.57|54.43|52.23|0
1631734200000|2021-09-15 19:30:00|54.56|52.36|54.43|52.23|54.81|52.61|54.22|52.02|0
1631734500000|2021-09-15 19:35:00|54.39|52.19|53.92|51.72|54.47|52.27|53.84|51.64|0
1631734800000|2021-09-15 19:40:00|53.96|51.76|53.88|51.68|54.21|52.01|53.88|51.68|0
1631735100000|2021-09-15 19:45:00|53.92|51.72|54.25|52.05|54.29|52.09|53.79|51.59|0
1631735400000|2021-09-15 19:50:00|54.21|52.01|54.8|52.6|54.8|52.6|54.08|51.88|0
1631735700000|2021-09-15 19:55:00|54.76|52.56|54.67|52.47|55.05|52.85|54.67|52.47|0
1631736000000|2021-09-15 20:00:00|54.58|52.38|54.62|52.42|55.01|52.81|54.58|52.38|0
1631736300000|2021-09-15 20:05:00|54.67|52.47|54.58|52.38|54.69|52.49|54.54|52.34|0
1631736600000|2021-09-15 20:10:00|54.62|52.42|54.49|52.29|54.66|52.46|54.45|52.25|0
1631736900000|2021-09-15 20:15:00|54.73|52.13|54.82|52.22|54.86|52.26|54.69|52.09|0
1631737200000|2021-09-15 20:20:00|54.81|52.21|54.73|52.13|54.81|52.21|54.69|52.09|0
1631737500000|2021-09-15 20:25:00|54.69|52.09|54.56|51.96|54.69|52.09|54.56|51.96|0
1631737800000|2021-09-15 20:30:00|54.58|51.98|54.6|52|54.64|52.04|54.56|51.96|0
1631738100000|2021-09-15 20:35:00|54.55|51.95|54.3|51.7|54.6|52|54.26|51.66|0
1631738400000|2021-09-15 20:40:00|54.26|51.66|54.09|51.49|54.26|51.66|54.09|51.49|0
1631738700000|2021-09-15 20:45:00|54.04|51.44|54|51.4|54.13|51.53|54|51.4|0
1631739000000|2021-09-15 20:50:00|54.04|51.44|54.12|51.52|54.12|51.52|54.04|51.44|0
1631739300000|2021-09-15 20:55:00|54.16|51.56|54.18|51.58|54.18|51.58|54.14|51.54|0
1631739600000|2021-09-15 21:00:00|54.17|51.57|54.14|51.54|54.23|51.63|54.14|51.54|0
1631739900000|2021-09-15 21:05:00|54.18|51.58|54.18|51.58|54.23|51.63|54.17|51.57|0
1631740200000|2021-09-15 21:10:00|54.19|51.59|54.22|51.62|54.25|51.65|54.19|51.59|0
1631740500000|2021-09-15 21:15:00|54.24|51.64|54.35|51.75|54.35|51.75|54.24|51.64|0
1631740800000|2021-09-15 21:20:00|54.28|51.68|54.34|51.74|54.39|51.79|54.28|51.68|0
1631741100000|2021-09-15 21:25:00|54.36|51.76|54.36|51.76|54.4|51.8|54.34|51.74|0
1631741400000|2021-09-15 21:30:00|54.35|51.75|54.31|51.71|54.35|51.75|54.31|51.71|0
1631741700000|2021-09-15 21:35:00|54.29|51.69|54.29|51.69|54.3|51.7|54.27|51.67|0
1631742000000|2021-09-15 21:40:00|54.28|51.68|54.28|51.68|54.31|51.71|54.27|51.67|0
1631742300000|2021-09-15 21:45:00|54.3|51.7|54.28|51.68|54.3|51.7|54.28|51.68|0
1631742600000|2021-09-15 21:50:00|54.27|51.67|54.27|51.67|54.29|51.69|54.23|51.63|0
1631742900000|2021-09-15 21:55:00|54.26|51.66|54.25|51.65|54.27|51.67|54.23|51.63|0
1631743200000|2021-09-15 22:00:00|54.11|51.51|54.21|51.61|54.34|51.74|54.11|51.51|0
1631743500000|2021-09-15 22:05:00|54.17|51.57|54.21|51.61|54.21|51.61|54.13|51.53|0
1631743800000|2021-09-15 22:10:00|54.17|51.57|54.04|51.44|54.17|51.57|54.04|51.44|0
1631744100000|2021-09-15 22:15:00|54|51.4|54.08|51.48|54.08|51.48|54|51.4|0
1631744400000|2021-09-15 22:20:00|54.04|51.44|54.08|51.48|54.12|51.52|54.04|51.44|0
1631744700000|2021-09-15 22:25:00|54.12|51.52|54.07|51.47|54.12|51.52|54.07|51.47|0
1631745000000|2021-09-15 22:30:00|54.03|51.43|54.11|51.51|54.11|51.51|54.03|51.43|0
1631745300000|2021-09-15 22:35:00|54.24|51.64|54.15|51.55|54.24|51.64|54.15|51.55|0
1631745600000|2021-09-15 22:40:00|54.17|51.57|54.11|51.51|54.19|51.59|54.11|51.51|0
1631745900000|2021-09-15 22:45:00|54.07|51.47|54.06|51.46|54.11|51.51|53.96|51.36|0
1631746200000|2021-09-15 22:50:00|54.1|51.5|54.1|51.5|54.14|51.54|54.06|51.46|0
1631746500000|2021-09-15 22:55:00|54.06|51.46|54.06|51.46|54.06|51.46|54.02|51.42|0
1631746800000|2021-09-15 23:00:00|54.1|51.5|54.26|51.66|54.35|51.75|54.1|51.5|0
1631747100000|2021-09-15 23:05:00|54.31|51.71|54.39|51.79|54.43|51.83|54.26|51.66|0
1631747400000|2021-09-15 23:10:00|54.35|51.75|54.47|51.87|54.47|51.87|54.35|51.75|0
1631747700000|2021-09-15 23:15:00|54.38|51.78|54.3|51.7|54.43|51.83|54.3|51.7|0
1631748000000|2021-09-15 23:20:00|54.26|51.66|54.38|51.78|54.38|51.78|54.26|51.66|0
1631748300000|2021-09-15 23:25:00|54.42|51.82|54.42|51.82|54.42|51.82|54.34|51.74|0
1631748600000|2021-09-15 23:30:00|54.38|51.78|54.46|51.86|54.46|51.86|54.38|51.78|0
1631748900000|2021-09-15 23:35:00|54.5|51.9|54.33|51.73|54.5|51.9|54.33|51.73|0
1631749200000|2021-09-15 23:40:00|54.37|51.77|54.2|51.6|54.41|51.81|54.16|51.56|0
1631749500000|2021-09-15 23:45:00|54.16|51.56|54.22|51.62|54.26|51.66|54.12|51.52|0
1631749800000|2021-09-15 23:50:00|54.2|51.6|54.28|51.68|54.28|51.68|54.16|51.56|0
1631750100000|2021-09-15 23:55:00|54.32|51.72|54.24|51.64|54.36|51.76|54.15|51.55|0
1631750400000|2021-09-16 00:00:00|54.28|51.68|54.36|51.76|54.61|52.01|54.24|51.64|0
1631750700000|2021-09-16 00:05:00|54.32|51.72|54.36|51.76|54.57|51.97|54.27|51.67|0
1631751000000|2021-09-16 00:10:00|54.4|51.8|54.48|51.88|54.52|51.92|54.4|51.8|0
1631751300000|2021-09-16 00:15:00|54.52|51.92|54.52|51.92|54.61|52.01|54.48|51.88|0
1631751600000|2021-09-16 00:20:00|54.56|51.96|54.56|51.96|54.6|52|54.48|51.88|0
1631751900000|2021-09-16 00:25:00|54.6|52|54.43|51.83|54.6|52|54.35|51.75|0
1631752200000|2021-09-16 00:30:00|54.39|51.79|54.43|51.83|54.47|51.87|54.3|51.7|0
1631752500000|2021-09-16 00:35:00|54.41|51.81|54.3|51.7|54.43|51.83|54.3|51.7|0
1631752800000|2021-09-16 00:40:00|54.26|51.66|54.3|51.7|54.47|51.87|54.21|51.61|0
1631753100000|2021-09-16 00:45:00|54.34|51.74|54.21|51.61|54.34|51.74|54.17|51.57|0
1631753400000|2021-09-16 00:50:00|54.17|51.57|54.25|51.65|54.33|51.73|54.17|51.57|0
1631753700000|2021-09-16 00:55:00|54.21|51.61|54.33|51.73|54.33|51.73|54.21|51.61|0
1631754000000|2021-09-16 01:00:00|54.37|51.77|54.41|51.81|54.48|51.88|54.33|51.73|0
1631754300000|2021-09-16 01:05:00|54.37|51.77|54.07|51.47|54.37|51.77|54.03|51.43|0
1631754600000|2021-09-16 01:10:00|54.11|51.51|53.99|51.39|54.16|51.56|53.94|51.34|0
1631754900000|2021-09-16 01:15:00|53.97|51.37|53.94|51.34|54.15|51.55|53.94|51.34|0
1631755200000|2021-09-16 01:20:00|53.86|51.26|54.23|51.63|54.36|51.76|53.78|51.18|0
1631755500000|2021-09-16 01:25:00|54.25|51.65|54.31|51.71|54.36|51.76|54.19|51.59|0
1631755800000|2021-09-16 01:30:00|54.23|51.63|54.76|52.16|54.78|52.18|54.23|51.63|0
1631756100000|2021-09-16 01:35:00|54.73|52.13|54.44|51.84|54.73|52.13|54.39|51.79|0
1631756400000|2021-09-16 01:40:00|54.48|51.88|54.56|51.96|54.56|51.96|54.31|51.71|0
1631756700000|2021-09-16 01:45:00|54.6|52|54.77|52.17|54.77|52.17|54.56|51.96|0
1631757000000|2021-09-16 01:50:00|54.81|52.21|54.77|52.17|54.81|52.21|54.68|52.08|0
1631757300000|2021-09-16 01:55:00|54.81|52.21|54.97|52.37|55.02|52.42|54.76|52.16|0
1631757600000|2021-09-16 02:00:00|55.02|52.42|55.01|52.41|55.19|52.59|55.01|52.41|0
1631757900000|2021-09-16 02:05:00|55.06|52.46|54.84|52.24|55.06|52.46|54.84|52.24|0
1631758200000|2021-09-16 02:10:00|54.88|52.28|55.05|52.45|55.05|52.45|54.8|52.2|0
1631758500000|2021-09-16 02:15:00|55.09|52.49|55.05|52.45|55.26|52.66|54.96|52.36|0
1631758800000|2021-09-16 02:20:00|55.01|52.41|54.75|52.15|55.05|52.45|54.75|52.15|0
1631759100000|2021-09-16 02:25:00|54.79|52.19|54.87|52.27|55.05|52.45|54.75|52.15|0
1631759400000|2021-09-16 02:30:00|54.83|52.23|54.62|52.02|54.92|52.32|54.57|51.97|0
1631759700000|2021-09-16 02:35:00|54.57|51.97|54.66|52.06|54.74|52.14|54.57|51.97|0
1631760000000|2021-09-16 02:40:00|54.61|52.01|54.68|52.08|54.7|52.1|54.57|51.97|0
1631760300000|2021-09-16 02:45:00|54.7|52.1|54.61|52.01|54.7|52.1|54.53|51.93|0
1631760600000|2021-09-16 02:50:00|54.57|51.97|54.56|51.96|54.65|52.05|54.52|51.92|0
1631760900000|2021-09-16 02:55:00|54.61|52.01|54.69|52.09|54.86|52.26|54.52|51.92|0
1631761200000|2021-09-16 03:00:00|54.65|52.05|54.69|52.09|54.86|52.26|54.6|52|0
1631761500000|2021-09-16 03:05:00|54.73|52.13|54.56|51.96|54.73|52.13|54.45|51.85|0
1631761800000|2021-09-16 03:10:00|54.6|52|54.72|52.12|54.72|52.12|54.6|52|0
1631762100000|2021-09-16 03:15:00|54.77|52.17|54.72|52.12|54.77|52.17|54.64|52.04|0
1631762400000|2021-09-16 03:20:00|54.7|52.1|54.8|52.2|54.93|52.33|54.68|52.08|0
1631762700000|2021-09-16 03:25:00|54.84|52.24|54.97|52.37|54.97|52.37|54.76|52.16|0
1631763000000|2021-09-16 03:30:00|54.93|52.33|55.05|52.45|55.14|52.54|54.86|52.26|0
1631763300000|2021-09-16 03:35:00|55.01|52.41|55.22|52.62|55.22|52.62|55.01|52.41|0
1631763600000|2021-09-16 03:40:00|55.26|52.66|55.22|52.62|55.3|52.7|55.09|52.49|0
1631763900000|2021-09-16 03:45:00|55.2|52.6|55.26|52.66|55.34|52.74|55.13|52.53|0
1631764200000|2021-09-16 03:50:00|55.24|52.64|55.3|52.7|55.34|52.74|55.21|52.61|0
1631764500000|2021-09-16 03:55:00|55.34|52.74|55.42|52.82|55.42|52.82|55.3|52.7|0
1631764800000|2021-09-16 04:00:00|55.38|52.78|55.16|52.56|55.38|52.78|55.08|52.48|0
1631765100000|2021-09-16 04:05:00|55.21|52.61|55.29|52.69|55.38|52.78|55.16|52.56|0
1631765400000|2021-09-16 04:10:00|55.31|52.71|55.37|52.77|55.37|52.77|55.29|52.69|0
1631765700000|2021-09-16 04:15:00|55.41|52.81|55.41|52.81|55.46|52.86|55.37|52.77|0
1631766000000|2021-09-16 04:20:00|55.45|52.85|55.32|52.72|55.45|52.85|55.32|52.72|0
1631766300000|2021-09-16 04:25:00|55.28|52.68|55.45|52.85|55.45|52.85|55.28|52.68|0
1631766600000|2021-09-16 04:30:00|55.49|52.89|55.23|52.63|55.49|52.89|55.19|52.59|0
1631766900000|2021-09-16 04:35:00|55.21|52.61|55.19|52.59|55.23|52.63|55.1|52.5|0
1631767200000|2021-09-16 04:40:00|55.15|52.55|55.14|52.54|55.19|52.59|55.14|52.54|0
1631767500000|2021-09-16 04:45:00|55.1|52.5|55.01|52.41|55.1|52.5|54.97|52.37|0
1631767800000|2021-09-16 04:50:00|55.05|52.45|55.09|52.49|55.18|52.58|55.05|52.45|0
1631768100000|2021-09-16 04:55:00|55.14|52.54|55.18|52.58|55.22|52.62|55.09|52.49|0
1631768400000|2021-09-16 05:00:00|55.22|52.62|55.05|52.45|55.26|52.66|54.96|52.36|0
1631768700000|2021-09-16 05:05:00|55.09|52.49|55.04|52.44|55.09|52.49|54.83|52.23|0
1631769000000|2021-09-16 05:10:00|55|52.4|55.13|52.53|55.21|52.61|55|52.4|0
1631769300000|2021-09-16 05:15:00|55.08|52.48|55.17|52.57|55.21|52.61|55.08|52.48|0
1631769600000|2021-09-16 05:20:00|55.21|52.61|55.16|52.56|55.38|52.78|55.12|52.52|0
1631769900000|2021-09-16 05:25:00|55.21|52.61|55.16|52.56|55.21|52.61|55.12|52.52|0
1631770200000|2021-09-16 05:30:00|55.2|52.6|55.46|52.86|55.46|52.86|55.16|52.56|0
1631770500000|2021-09-16 05:35:00|55.41|52.81|55.67|53.07|55.67|53.07|55.41|52.81|0
1631770800000|2021-09-16 05:40:00|55.63|53.03|55.45|52.85|55.63|53.03|55.37|52.77|0
1631771100000|2021-09-16 05:45:00|55.41|52.81|55.24|52.64|55.45|52.85|55.19|52.59|0
1631771400000|2021-09-16 05:50:00|55.28|52.68|55.15|52.55|55.32|52.72|55.15|52.55|0
1631771700000|2021-09-16 05:55:00|55.17|52.57|55.15|52.55|55.19|52.59|55.02|52.42|0
1631772000000|2021-09-16 06:00:00|55.21|52.61|54.97|52.37|55.23|52.63|54.89|52.29|0
1631772300000|2021-09-16 06:05:00|54.93|52.33|54.76|52.16|55.01|52.41|54.63|52.03|0
1631772600000|2021-09-16 06:10:00|54.72|52.12|54.88|52.28|54.88|52.28|54.63|52.03|0
1631772900000|2021-09-16 06:15:00|54.84|52.24|54.84|52.24|54.92|52.32|54.71|52.11|0
1631773200000|2021-09-16 06:20:00|54.82|52.22|54.83|52.23|54.92|52.32|54.79|52.19|0
1631773500000|2021-09-16 06:25:00|54.88|52.28|54.85|52.25|54.96|52.36|54.83|52.23|0
1631773800000|2021-09-16 06:30:00|54.87|52.27|55.13|52.53|55.21|52.61|54.87|52.27|0
1631774100000|2021-09-16 06:35:00|55.08|52.48|55.12|52.52|55.17|52.57|55|52.4|0
1631774400000|2021-09-16 06:40:00|55.17|52.57|55.21|52.61|55.21|52.61|55.08|52.48|0
1631774700000|2021-09-16 06:45:00|55.25|52.65|55.42|52.82|55.5|52.9|55.21|52.61|0
1631775000000|2021-09-16 06:50:00|55.46|52.86|55.22|52.62|55.46|52.86|55.2|52.6|0
1631775300000|2021-09-16 06:55:00|55.24|52.64|55.2|52.6|55.29|52.69|55.07|52.47|0
1631775600000|2021-09-16 07:00:00|55.28|52.68|54.94|52.34|55.33|52.73|54.86|52.26|0
1631775900000|2021-09-16 07:05:00|54.66|52.46|54.76|52.56|54.83|52.63|54.57|52.37|0
1631776200000|2021-09-16 07:10:00|54.78|52.58|54.57|52.37|55.04|52.84|54.52|52.32|0
1631776500000|2021-09-16 07:15:00|54.52|52.32|54.22|52.02|54.65|52.45|54.22|52.02|0
1631776800000|2021-09-16 07:20:00|54.18|51.98|53.97|51.77|54.31|52.11|53.97|51.77|0
1631777100000|2021-09-16 07:25:00|54.01|51.81|54.18|51.98|54.35|52.15|54.01|51.81|0
1631777400000|2021-09-16 07:30:00|54.13|51.93|54.51|52.31|54.55|52.35|54.13|51.93|0
1631777700000|2021-09-16 07:35:00|54.53|52.33|54.59|52.39|54.6|52.4|54.22|52.02|0
1631778000000|2021-09-16 07:40:00|54.68|52.48|54.46|52.26|54.68|52.48|54.25|52.05|0
1631778300000|2021-09-16 07:45:00|54.51|52.31|54.72|52.52|54.76|52.56|54.36|52.16|0
1631778600000|2021-09-16 07:50:00|54.67|52.47|54.76|52.56|54.76|52.56|54.59|52.39|0
1631778900000|2021-09-16 07:55:00|54.71|52.51|54.29|52.09|54.76|52.56|54.2|52|0
1631779200000|2021-09-16 08:00:00|54.33|52.13|54.24|52.04|54.63|52.43|54.2|52|0
1631779500000|2021-09-16 08:05:00|54.2|52|54.16|51.96|54.28|52.08|54.07|51.87|0
1631779800000|2021-09-16 08:10:00|54.11|51.91|54.28|52.08|54.28|52.08|54.11|51.91|0
1631780100000|2021-09-16 08:15:00|54.32|52.12|54.24|52.04|54.58|52.38|54.15|51.95|0
1631780400000|2021-09-16 08:20:00|54.28|52.08|54.57|52.37|54.57|52.37|54.15|51.95|0
1631780700000|2021-09-16 08:25:00|54.61|52.41|54.44|52.24|54.61|52.41|54.4|52.2|0
1631781000000|2021-09-16 08:30:00|54.4|52.2|54.52|52.32|54.53|52.33|54.27|52.07|0
1631781300000|2021-09-16 08:35:00|54.48|52.28|54.56|52.36|54.78|52.58|54.48|52.28|0
1631781600000|2021-09-16 08:40:00|54.61|52.41|54.37|52.17|54.61|52.41|54.35|52.15|0
1631781900000|2021-09-16 08:45:00|54.39|52.19|54.6|52.4|54.64|52.44|54.18|51.98|0
1631782200000|2021-09-16 08:50:00|54.64|52.44|54.77|52.57|54.85|52.65|54.51|52.31|0
1631782500000|2021-09-16 08:55:00|54.81|52.61|54.76|52.56|54.85|52.65|54.68|52.48|0
1631782800000|2021-09-16 09:00:00|54.81|52.61|54.68|52.48|54.85|52.65|54.63|52.43|0
1631783100000|2021-09-16 09:05:00|54.72|52.52|54.72|52.52|54.89|52.69|54.72|52.52|0
1631783400000|2021-09-16 09:10:00|54.8|52.6|54.8|52.6|54.84|52.64|54.67|52.47|0
1631783700000|2021-09-16 09:15:00|54.76|52.56|54.78|52.58|54.97|52.77|54.76|52.56|0
1631784000000|2021-09-16 09:20:00|54.8|52.6|54.79|52.59|54.97|52.77|54.75|52.55|0
1631784300000|2021-09-16 09:25:00|54.75|52.55|54.79|52.59|54.88|52.68|54.73|52.53|0
1631784600000|2021-09-16 09:30:00|54.83|52.63|54.96|52.76|55.09|52.89|54.83|52.63|0
1631784900000|2021-09-16 09:35:00|54.92|52.72|55.08|52.88|55.13|52.93|54.92|52.72|0
1631785200000|2021-09-16 09:40:00|55.04|52.84|55.12|52.92|55.17|52.97|55.04|52.84|0
1631785500000|2021-09-16 09:45:00|55.17|52.97|55.51|53.31|55.72|53.52|55.12|52.92|0
1631785800000|2021-09-16 09:50:00|55.47|53.27|55.46|53.26|55.47|53.27|55.38|53.18|0
1631786100000|2021-09-16 09:55:00|55.51|53.31|55.42|53.22|55.55|53.35|55.37|53.17|0
1631786400000|2021-09-16 10:00:00|55.46|53.26|55.33|53.13|55.5|53.3|55.29|53.09|0
1631786700000|2021-09-16 10:05:00|55.29|53.09|55.2|53|55.29|53.09|55.11|52.91|0
1631787000000|2021-09-16 10:10:00|55.24|53.04|55.28|53.08|55.37|53.17|55.24|53.04|0
1631787300000|2021-09-16 10:15:00|55.32|53.12|55.15|52.95|55.32|53.12|55.15|52.95|0
1631787600000|2021-09-16 10:20:00|55.19|52.99|55.23|53.03|55.23|53.03|55.15|52.95|0
1631787900000|2021-09-16 10:25:00|55.21|53.01|55.4|53.2|55.4|53.2|55.19|52.99|0
1631788200000|2021-09-16 10:30:00|55.36|53.16|55.4|53.2|55.48|53.28|55.27|53.07|0
1631788500000|2021-09-16 10:35:00|55.36|53.16|55.44|53.24|55.44|53.24|55.27|53.07|0
1631788800000|2021-09-16 10:40:00|55.48|53.28|55.39|53.19|55.57|53.37|55.35|53.15|0
1631789100000|2021-09-16 10:45:00|55.35|53.15|55.35|53.15|55.39|53.19|55.3|53.1|0
1631789400000|2021-09-16 10:50:00|55.39|53.19|55.34|53.14|55.43|53.23|55.34|53.14|0
1631789700000|2021-09-16 10:55:00|55.3|53.1|55.17|52.97|55.3|53.1|55.13|52.93|0
1631790000000|2021-09-16 11:00:00|55.21|53.01|54.87|52.67|55.21|53.01|54.78|52.58|0
1631790300000|2021-09-16 11:05:00|54.91|52.71|54.99|52.79|55.04|52.84|54.78|52.58|0
1631790600000|2021-09-16 11:10:00|54.97|52.77|54.95|52.75|54.99|52.79|54.91|52.71|0
1631790900000|2021-09-16 11:15:00|54.91|52.71|54.95|52.75|54.95|52.75|54.82|52.62|0
1631791200000|2021-09-16 11:20:00|54.9|52.7|55.07|52.87|55.11|52.91|54.9|52.7|0
1631791500000|2021-09-16 11:25:00|55.03|52.83|55.11|52.91|55.33|53.13|55.03|52.83|0
1631791800000|2021-09-16 11:30:00|55.2|53|55.41|53.21|55.41|53.21|55.2|53|0
1631792100000|2021-09-16 11:35:00|55.5|53.3|55.58|53.38|55.75|53.55|55.49|53.29|0
1631792400000|2021-09-16 11:40:00|55.56|53.36|55.62|53.42|55.62|53.42|55.45|53.25|0
1631792700000|2021-09-16 11:45:00|55.64|53.44|55.91|53.71|56.04|53.84|55.62|53.42|0
1631793000000|2021-09-16 11:50:00|55.95|53.75|55.9|53.7|55.99|53.79|55.86|53.66|0
1631793300000|2021-09-16 11:55:00|55.95|53.75|55.99|53.79|56.12|53.92|55.9|53.7|0
1631793600000|2021-09-16 12:00:00|56.03|53.83|56.29|54.09|56.34|54.14|56.03|53.83|0
1631793900000|2021-09-16 12:05:00|56.33|54.13|57|54.8|57.76|55.56|55.45|53.25|0
1631794200000|2021-09-16 12:10:00|56.96|54.76|57.05|54.85|57.18|54.98|56.96|54.76|0
1631794500000|2021-09-16 12:15:00|57|54.8|56.91|54.71|57.04|54.84|56.87|54.67|0
1631794800000|2021-09-16 12:20:00|56.96|54.76|57.35|55.15|57.52|55.32|56.74|54.54|0
1631795100000|2021-09-16 12:25:00|57.3|55.1|57.21|55.01|57.79|55.59|57.21|55.01|0
1631795400000|2021-09-16 12:30:00|57.19|54.99|56.12|53.92|57.32|55.12|55.76|53.56|0
1631795700000|2021-09-16 12:35:00|56.21|54.01|56.03|53.83|56.51|54.31|55.9|53.7|0
1631796000000|2021-09-16 12:40:00|56.08|53.88|55.99|53.79|56.25|54.05|55.82|53.62|0
1631796300000|2021-09-16 12:45:00|55.94|53.74|55.9|53.7|56.07|53.87|55.86|53.66|0
1631796600000|2021-09-16 12:50:00|55.94|53.74|55.64|53.44|55.94|53.74|55.47|53.27|0
1631796900000|2021-09-16 12:55:00|55.68|53.48|55.63|53.43|55.81|53.61|55.55|53.35|0
1631797200000|2021-09-16 13:00:00|55.55|53.35|55.59|53.39|55.76|53.56|55.46|53.26|0
1631797500000|2021-09-16 13:05:00|55.55|53.35|55.94|53.74|56.56|54.36|55.55|53.35|0
1631797800000|2021-09-16 13:10:00|55.37|53.17|55.71|53.51|55.76|53.56|55.29|53.09|0
1631798100000|2021-09-16 13:15:00|55.67|53.47|55.41|53.21|55.67|53.47|55.28|53.08|0
1631798400000|2021-09-16 13:20:00|55.45|53.25|55.32|53.12|55.54|53.34|55.28|53.08|0
1631798700000|2021-09-16 13:25:00|55.28|53.08|55.53|53.33|55.66|53.46|55.28|53.08|0
1631799000000|2021-09-16 13:30:00|55.49|53.29|54.76|52.56|56.14|53.94|54.04|51.84|0
1631799300000|2021-09-16 13:35:00|54.51|52.31|55.06|52.86|55.44|53.24|54.51|52.31|0
1631799600000|2021-09-16 13:40:00|55.23|53.03|56.04|53.84|56.35|54.15|55.12|52.92|0
1631799900000|2021-09-16 13:45:00|56|53.8|56.68|54.48|57.18|54.98|55.74|53.54|0
1631800200000|2021-09-16 13:50:00|56.81|54.61|57.85|55.65|58|55.8|56.2|54|0
1631800500000|2021-09-16 13:55:00|57.87|55.67|57.6|55.4|58.09|55.89|57.11|54.91|0
1631800800000|2021-09-16 14:00:00|57.91|55.71|59.03|56.83|59.3|57.1|57.73|55.53|0
1631801100000|2021-09-16 14:05:00|58.94|56.74|58.53|56.33|59.89|57.69|58.22|56.02|0
1631801400000|2021-09-16 14:10:00|58.71|56.51|60.16|57.96|60.16|57.96|58.71|56.51|0
1631801700000|2021-09-16 14:15:00|60.21|58.01|60.44|58.24|60.76|58.56|59.84|57.64|0
1631802000000|2021-09-16 14:20:00|60.53|58.33|59.45|57.25|61|58.8|58.72|56.52|0
1631802300000|2021-09-16 14:25:00|59.49|57.29|58.85|56.65|59.77|57.57|58.72|56.52|0
1631802600000|2021-09-16 14:30:00|59.08|56.88|58.44|56.24|59.49|57.29|58.35|56.15|0
1631802900000|2021-09-16 14:35:00|58.4|56.2|58.26|56.06|58.94|56.74|58.13|55.93|0
1631803200000|2021-09-16 14:40:00|58.3|56.1|59.02|56.82|59.39|57.19|58.3|56.1|0
1631803500000|2021-09-16 14:45:00|59.12|56.92|59.29|57.09|59.43|57.23|58.89|56.69|0
1631803800000|2021-09-16 14:50:00|59.39|57.19|60.67|58.47|60.67|58.47|59.39|57.19|0
1631804100000|2021-09-16 14:55:00|60.72|58.52|60.41|58.21|61.04|58.84|59.7|57.5|0
1631804400000|2021-09-16 15:00:00|60.45|58.25|60.5|58.3|60.68|58.48|59.9|57.7|0
1631804700000|2021-09-16 15:05:00|60.45|58.25|59.8|57.6|60.82|58.62|59.71|57.51|0
1631805000000|2021-09-16 15:10:00|59.89|57.69|60.57|58.37|60.66|58.46|59.39|57.19|0
1631805300000|2021-09-16 15:15:00|60.61|58.41|60.09|57.89|61.72|59.52|58.86|56.66|0
1631805600000|2021-09-16 15:20:00|60.18|57.98|59.49|57.29|60.28|58.08|59.4|57.2|0
1631805900000|2021-09-16 15:25:00|59.58|57.38|59.31|57.11|59.67|57.47|59.03|56.83|0
1631806200000|2021-09-16 15:30:00|59.35|57.15|59.4|57.2|59.44|57.24|59.03|56.83|0
1631806500000|2021-09-16 15:35:00|59.35|57.15|58.94|56.74|59.85|57.65|58.94|56.74|0
1631806800000|2021-09-16 15:40:00|58.85|56.65|59.21|57.01|59.21|57.01|58.62|56.42|0
1631807100000|2021-09-16 15:45:00|59.25|57.05|59.34|57.14|59.71|57.51|59.11|56.91|0
1631807400000|2021-09-16 15:50:00|59.39|57.19|59.11|56.91|59.39|57.19|58.93|56.73|0
1631807700000|2021-09-16 15:55:00|59.16|56.96|58.65|56.45|59.48|57.28|58.65|56.45|0
1631808000000|2021-09-16 16:00:00|58.61|56.41|59.15|56.95|59.15|56.95|58.52|56.32|0
1631808300000|2021-09-16 16:05:00|59.11|56.91|58.38|56.18|59.11|56.91|58.38|56.18|0
1631808600000|2021-09-16 16:10:00|58.42|56.22|58.33|56.13|58.69|56.49|58.24|56.04|0
1631808900000|2021-09-16 16:15:00|58.29|56.09|57.61|55.41|58.33|56.13|57.61|55.41|0
1631809200000|2021-09-16 16:20:00|57.57|55.37|57.74|55.54|57.97|55.77|57.48|55.28|0
1631809500000|2021-09-16 16:25:00|57.79|55.59|57.94|55.74|58.14|55.94|57.7|55.5|0
1631809800000|2021-09-16 16:30:00|57.92|55.72|57.56|55.36|57.92|55.72|57.56|55.36|0
1631810100000|2021-09-16 16:35:00|57.6|55.4|57.65|55.45|57.65|55.45|57.47|55.27|0
1631810400000|2021-09-16 16:40:00|57.6|55.4|57.02|54.82|57.64|55.44|56.98|54.78|0
1631810700000|2021-09-16 16:45:00|57.07|54.87|57.06|54.86|57.11|54.91|56.76|54.56|0
1631811000000|2021-09-16 16:50:00|57.02|54.82|57.68|55.48|57.68|55.48|56.93|54.73|0
1631811300000|2021-09-16 16:55:00|57.59|55.39|57.37|55.17|57.59|55.39|57.19|54.99|0
1631811600000|2021-09-16 17:00:00|57.41|55.21|57.9|55.7|57.9|55.7|57.37|55.17|0
1631811900000|2021-09-16 17:05:00|57.85|55.65|57.72|55.52|58.08|55.88|57.67|55.47|0
1631812200000|2021-09-16 17:10:00|57.76|55.56|57.58|55.38|57.94|55.74|57.58|55.38|0
1631812500000|2021-09-16 17:15:00|57.63|55.43|57.18|54.98|57.67|55.47|57.18|54.98|0
1631812800000|2021-09-16 17:20:00|57.14|54.94|57.4|55.2|57.44|55.24|56.96|54.76|0
1631813100000|2021-09-16 17:25:00|57.35|55.15|57.35|55.15|57.44|55.24|57.22|55.02|0
1631813400000|2021-09-16 17:30:00|57.44|55.24|57.79|55.59|57.97|55.77|57.35|55.15|0
1631813700000|2021-09-16 17:35:00|57.84|55.64|58.15|55.95|58.33|56.13|57.84|55.64|0
1631814000000|2021-09-16 17:40:00|58.1|55.9|58.19|55.99|58.28|56.08|57.88|55.68|0
1631814300000|2021-09-16 17:45:00|58.24|56.04|57.83|55.63|58.33|56.13|57.79|55.59|0
1631814600000|2021-09-16 17:50:00|57.79|55.59|56.28|54.08|57.83|55.63|56.28|54.08|0
1631814900000|2021-09-16 17:55:00|56.33|54.13|56.02|53.82|56.41|54.21|55.97|53.77|0
1631815200000|2021-09-16 18:00:00|55.93|53.73|56.23|54.03|56.28|54.08|55.93|53.73|0
1631815500000|2021-09-16 18:05:00|56.19|53.99|56.06|53.86|56.41|54.21|55.97|53.77|0
1631815800000|2021-09-16 18:10:00|56.01|53.81|55.49|53.29|56.01|53.81|55.1|52.9|0
1631816100000|2021-09-16 18:15:00|55.4|53.2|54.66|52.46|57.31|55.11|54.4|52.2|0
1631816400000|2021-09-16 18:20:00|54.62|52.42|54.57|52.37|54.75|52.55|54.49|52.29|0
1631816700000|2021-09-16 18:25:00|54.53|52.33|54.65|52.45|55|52.8|54.36|52.16|0
1631817000000|2021-09-16 18:30:00|54.57|52.37|54.4|52.2|54.61|52.41|54.31|52.11|0
1631817300000|2021-09-16 18:35:00|54.37|52.17|54.48|52.28|54.52|52.32|54.18|51.98|0
1631817600000|2021-09-16 18:40:00|54.44|52.24|54.69|52.49|54.73|52.53|54.44|52.24|0
1631817900000|2021-09-16 18:45:00|54.65|52.45|54.43|52.23|54.73|52.53|54.43|52.23|0
1631818200000|2021-09-16 18:50:00|54.47|52.27|53.92|51.72|54.52|52.32|53.87|51.67|0
1631818500000|2021-09-16 18:55:00|53.96|51.76|53.62|51.42|53.96|51.76|53.45|51.25|0
1631818800000|2021-09-16 19:00:00|53.58|51.38|53.32|51.12|53.74|51.54|53.28|51.08|0
1631819100000|2021-09-16 19:05:00|53.28|51.08|52.52|50.32|53.32|51.12|52.28|50.08|0
1631819400000|2021-09-16 19:10:00|52.48|50.28|52.48|50.28|52.48|50.28|52.15|49.95|0
1631819700000|2021-09-16 19:15:00|52.44|50.24|52.89|50.69|53.1|50.9|52.36|50.16|0
1631820000000|2021-09-16 19:20:00|52.94|50.74|60.9|58.7|64.69|62.49|51.63|49.43|0
1631820300000|2021-09-16 19:25:00|58.57|56.37|53.33|51.13|58.57|56.37|52.7|50.5|0
1631820600000|2021-09-16 19:30:00|53.35|51.15|53.07|50.87|53.37|51.17|52.78|50.58|0
1631820900000|2021-09-16 19:35:00|53.03|50.83|52.73|50.53|53.2|51|52.73|50.53|0
1631821200000|2021-09-16 19:40:00|52.78|50.58|53.23|51.03|53.26|51.06|52.73|50.53|0
1631821500000|2021-09-16 19:45:00|53.19|50.99|53.65|51.45|53.65|51.45|53.02|50.82|0
1631821800000|2021-09-16 19:50:00|53.57|51.37|53.65|51.45|53.69|51.49|53.23|51.03|0
1631822100000|2021-09-16 19:55:00|53.69|51.49|53.9|51.7|54.03|51.83|53.65|51.45|0
1631822400000|2021-09-16 20:00:00|53.73|51.53|54.2|52|54.28|52.08|53.73|51.53|0
1631822700000|2021-09-16 20:05:00|54.28|52.08|54.11|51.91|54.45|52.25|54.07|51.87|0
1631823000000|2021-09-16 20:10:00|54.2|52|54.07|51.87|54.2|52|53.81|51.61|0
1631823300000|2021-09-16 20:15:00|54.15|51.95|54.43|51.83|54.48|51.95|54.15|51.67|0
1631823600000|2021-09-16 20:20:00|54.46|51.86|54.6|52|54.6|52|54.46|51.86|0
1631823900000|2021-09-16 20:25:00|54.56|51.96|54.56|51.96|54.6|52|54.51|51.91|0
1631824200000|2021-09-16 20:30:00|54.51|51.91|54.55|51.95|54.6|52|54.47|51.87|0
1631824500000|2021-09-16 20:35:00|54.6|52|54.68|52.08|54.81|52.21|54.55|51.95|0
1631824800000|2021-09-16 20:40:00|54.72|52.12|54.72|52.12|54.76|52.16|54.68|52.08|0
1631825100000|2021-09-16 20:45:00|54.68|52.08|54.8|52.2|54.8|52.2|54.67|52.07|0
1631825400000|2021-09-16 20:50:00|54.76|52.16|54.76|52.16|54.8|52.2|54.72|52.12|0
1631825700000|2021-09-16 20:55:00|54.71|52.11|54.73|52.13|54.76|52.16|54.5|51.9|0
1631826000000|2021-09-16 21:00:00|54.65|52.05|54.67|52.07|54.73|52.13|54.65|52.05|0
1631826300000|2021-09-16 21:05:00|54.65|52.05|54.74|52.14|54.78|52.18|54.62|52.02|0
1631826600000|2021-09-16 21:10:00|54.73|52.13|54.8|52.2|54.89|52.29|54.68|52.08|0
1631826900000|2021-09-16 21:15:00|54.79|52.19|54.76|52.16|54.79|52.19|54.76|52.16|0
1631827200000|2021-09-16 21:20:00|54.73|52.13|54.78|52.18|54.78|52.18|54.73|52.13|0
1631827500000|2021-09-16 21:25:00|54.77|52.17|54.72|52.12|54.77|52.17|54.72|52.12|0
1631827800000|2021-09-16 21:30:00|54.73|52.13|54.71|52.11|54.73|52.13|54.71|52.11|0
1631828100000|2021-09-16 21:35:00|54.72|52.12|54.73|52.13|54.73|52.13|54.69|52.09|0
1631828700000|2021-09-16 21:45:00|54.74|52.14|54.74|52.14|54.85|52.25|54.73|52.13|0
1631829000000|2021-09-16 21:50:00|54.73|52.13|54.71|52.11|54.73|52.13|54.71|52.11|0
1631829300000|2021-09-16 21:55:00|54.7|52.1|54.73|52.13|54.8|52.2|54.7|52.1|0
1631829600000|2021-09-16 22:00:00|54.75|52.15|54.72|52.12|54.75|52.15|54.47|51.87|0
1631829900000|2021-09-16 22:05:00|54.74|52.14|54.76|52.16|54.81|52.21|54.68|52.08|0
1631830200000|2021-09-16 22:10:00|54.72|52.12|54.72|52.12|54.72|52.12|54.67|52.07|0
1631830500000|2021-09-16 22:15:00|54.71|52.11|54.63|52.03|54.71|52.11|54.63|52.03|0
1631830800000|2021-09-16 22:20:00|54.58|51.98|54.54|51.94|54.63|52.03|54.5|51.9|0
1631831100000|2021-09-16 22:25:00|54.58|51.98|54.49|51.89|54.58|51.98|54.45|51.85|0
1631831400000|2021-09-16 22:30:00|54.45|51.85|54.45|51.85|54.53|51.93|54.41|51.81|0
1631831700000|2021-09-16 22:35:00|54.43|51.83|54.4|51.8|54.49|51.89|54.4|51.8|0
1631832000000|2021-09-16 22:40:00|54.44|51.84|54.4|51.8|54.49|51.89|54.4|51.8|0
1631832300000|2021-09-16 22:45:00|54.44|51.84|54.48|51.88|54.48|51.88|54.44|51.84|0
1631832600000|2021-09-16 22:50:00|54.53|51.93|54.48|51.88|54.53|51.93|54.44|51.84|0
1631832900000|2021-09-16 22:55:00|54.52|51.92|54.61|52.01|54.61|52.01|54.52|51.92|0
1631833200000|2021-09-16 23:00:00|54.56|51.96|54.47|51.87|54.56|51.96|54.47|51.87|0
1631833500000|2021-09-16 23:05:00|54.52|51.92|54.56|51.96|54.56|51.96|54.47|51.87|0
1631833800000|2021-09-16 23:10:00|54.54|51.94|54.51|51.91|54.56|51.96|54.51|51.91|0
1631834100000|2021-09-16 23:15:00|54.47|51.87|54.51|51.91|54.55|51.95|54.47|51.87|0
1631834400000|2021-09-16 23:20:00|54.55|51.95|54.46|51.86|54.55|51.95|54.46|51.86|0
1631834700000|2021-09-16 23:25:00|54.51|51.91|54.5|51.9|54.51|51.91|54.46|51.86|0
1631835000000|2021-09-16 23:30:00|54.46|51.86|54.5|51.9|54.55|51.95|54.46|51.86|0
1631835300000|2021-09-16 23:35:00|54.54|51.94|54.58|51.98|54.58|51.98|54.5|51.9|0
1631835600000|2021-09-16 23:40:00|54.67|52.07|55.06|52.46|55.19|52.59|54.67|52.07|0
1631835900000|2021-09-16 23:45:00|55.1|52.5|55.36|52.76|55.44|52.84|55.1|52.5|0
1631836200000|2021-09-16 23:50:00|55.4|52.8|55.14|52.54|55.44|52.84|55.14|52.54|0
1631836500000|2021-09-16 23:55:00|55.18|52.58|55.09|52.49|55.22|52.62|55.05|52.45|0
1631836800000|2021-09-17 00:00:00|55.13|52.53|55|52.4|55.44|52.84|55|52.4|0
1631837100000|2021-09-17 00:05:00|55.09|52.49|54.96|52.36|55.17|52.57|54.87|52.27|0
1631837400000|2021-09-17 00:10:00|54.91|52.31|55.13|52.53|55.17|52.57|54.91|52.31|0
1631837700000|2021-09-17 00:15:00|55.17|52.57|55.38|52.78|55.47|52.87|55.04|52.44|0
1631838000000|2021-09-17 00:20:00|55.34|52.74|55.34|52.74|55.56|52.96|55.25|52.65|0
1631838300000|2021-09-17 00:25:00|55.29|52.69|55.2|52.6|55.34|52.74|55.16|52.56|0
1631838600000|2021-09-17 00:30:00|55.25|52.65|55.24|52.64|55.29|52.69|55.07|52.47|0
1631838900000|2021-09-17 00:35:00|55.2|52.6|55.2|52.6|55.29|52.69|55.16|52.56|0
1631839200000|2021-09-17 00:40:00|55.16|52.56|55.31|52.71|55.42|52.82|55.16|52.56|0
1631839500000|2021-09-17 00:45:00|55.33|52.73|55.28|52.68|55.46|52.86|55.24|52.64|0
1631839800000|2021-09-17 00:50:00|55.24|52.64|55.28|52.68|55.32|52.72|55.19|52.59|0
1631840100000|2021-09-17 00:55:00|55.23|52.63|55.19|52.59|55.36|52.76|55.19|52.59|0
1631840400000|2021-09-17 01:00:00|55.15|52.55|55.19|52.59|55.23|52.63|55.06|52.46|0
1631840700000|2021-09-17 01:05:00|55.14|52.54|54.92|52.32|55.19|52.59|54.92|52.32|0
1631841000000|2021-09-17 01:10:00|54.88|52.28|54.71|52.11|54.97|52.37|54.66|52.06|0
1631841300000|2021-09-17 01:15:00|54.66|52.06|55|52.4|55.09|52.49|54.66|52.06|0
1631841600000|2021-09-17 01:20:00|55.05|52.45|54.83|52.23|55.05|52.45|54.83|52.23|0
1631841900000|2021-09-17 01:25:00|54.79|52.19|54.91|52.31|55.04|52.44|54.79|52.19|0
1631842200000|2021-09-17 01:30:00|55|52.4|55.73|53.13|55.87|53.27|55|52.4|0
1631842500000|2021-09-17 01:35:00|55.78|53.18|55.17|52.57|55.78|53.18|55.12|52.52|0
1631842800000|2021-09-17 01:40:00|55.21|52.61|54.86|52.26|55.3|52.7|54.82|52.22|0
1631843100000|2021-09-17 01:45:00|54.82|52.22|54.52|51.92|54.91|52.31|54.43|51.83|0
1631843400000|2021-09-17 01:50:00|54.47|51.87|54.6|52|54.69|52.09|54.47|51.87|0
1631843700000|2021-09-17 01:55:00|54.64|52.04|54.68|52.08|54.73|52.13|54.6|52|0
1631844000000|2021-09-17 02:00:00|54.7|52.1|54.38|51.78|54.73|52.13|54.34|51.74|0
1631844300000|2021-09-17 02:05:00|54.42|51.82|54.59|51.99|54.59|51.99|54.38|51.78|0
1631844600000|2021-09-17 02:10:00|54.63|52.03|54.46|51.86|54.63|52.03|54.42|51.82|0
1631844900000|2021-09-17 02:15:00|54.42|51.82|54.46|51.86|54.59|51.99|54.42|51.82|0
1631845200000|2021-09-17 02:20:00|54.41|51.81|54.33|51.73|54.46|51.86|54.11|51.51|0
1631845500000|2021-09-17 02:25:00|54.37|51.77|54.45|51.85|54.5|51.9|54.28|51.68|0
1631845800000|2021-09-17 02:30:00|54.49|51.89|54.58|51.98|54.62|52.02|54.45|51.85|0
1631846100000|2021-09-17 02:35:00|54.54|51.94|54.4|51.8|54.58|51.98|54.28|51.68|0
1631846400000|2021-09-17 02:40:00|54.38|51.78|54.32|51.72|54.51|51.91|54.27|51.67|0
1631846700000|2021-09-17 02:45:00|54.27|51.67|54.44|51.84|54.44|51.84|54.14|51.54|0
1631847000000|2021-09-17 02:50:00|54.53|51.93|54.44|51.84|54.61|52.01|54.42|51.82|0
1631847300000|2021-09-17 02:55:00|54.4|51.8|54.27|51.67|54.48|51.88|54.27|51.67|0
1631847600000|2021-09-17 03:00:00|54.22|51.62|54.22|51.62|54.35|51.75|54.22|51.62|0
1631847900000|2021-09-17 03:05:00|54.18|51.58|54|51.4|54.18|51.58|54|51.4|0
1631848200000|2021-09-17 03:10:00|54.05|51.45|54|51.4|54.09|51.49|53.96|51.36|0
1631848500000|2021-09-17 03:15:00|53.96|51.36|53.62|51.02|54|51.4|53.62|51.02|0
1631848800000|2021-09-17 03:20:00|53.66|51.06|53.66|51.06|53.66|51.06|53.49|50.89|0
1631849100000|2021-09-17 03:25:00|53.62|51.02|53.53|50.93|53.7|51.1|53.53|50.93|0
1631849400000|2021-09-17 03:30:00|53.55|50.95|53.78|51.18|53.82|51.22|53.53|50.93|0
1631849700000|2021-09-17 03:35:00|53.74|51.14|53.82|51.22|53.82|51.22|53.69|51.09|0
1631850000000|2021-09-17 03:40:00|53.78|51.18|54.3|51.7|54.34|51.74|53.73|51.13|0
1631850300000|2021-09-17 03:45:00|54.34|51.74|54.36|51.76|54.42|51.82|54.3|51.7|0
1631850600000|2021-09-17 03:50:00|54.34|51.74|54.33|51.73|54.42|51.82|54.29|51.69|0
1631850900000|2021-09-17 03:55:00|54.31|51.71|54.42|51.82|54.42|51.82|54.29|51.69|0
1631851200000|2021-09-17 04:00:00|54.37|51.77|54.29|51.69|54.46|51.86|54.29|51.69|0
1631851500000|2021-09-17 04:05:00|54.24|51.64|54.33|51.73|54.33|51.73|54.2|51.6|0
1631851800000|2021-09-17 04:10:00|54.28|51.68|54.32|51.72|54.32|51.72|54.24|51.64|0
1631852100000|2021-09-17 04:15:00|54.28|51.68|54.32|51.72|54.32|51.72|54.24|51.64|0
1631852400000|2021-09-17 04:20:00|54.36|51.76|53.85|51.25|54.36|51.76|53.77|51.17|0
1631852700000|2021-09-17 04:25:00|53.89|51.29|54.02|51.42|54.1|51.5|53.89|51.29|0
1631853000000|2021-09-17 04:30:00|53.98|51.38|54.06|51.46|54.14|51.54|53.98|51.38|0
1631853300000|2021-09-17 04:35:00|54.02|51.42|54.01|51.41|54.1|51.5|53.97|51.37|0
1631853600000|2021-09-17 04:40:00|53.97|51.37|53.93|51.33|54.01|51.41|53.88|51.28|0
1631853900000|2021-09-17 04:45:00|53.92|51.32|53.84|51.24|54.01|51.41|53.8|51.2|0
1631854200000|2021-09-17 04:50:00|53.88|51.28|53.71|51.11|53.94|51.34|53.67|51.07|0
1631854500000|2021-09-17 04:55:00|53.67|51.07|53.66|51.06|53.71|51.11|53.62|51.02|0
1631854800000|2021-09-17 05:00:00|53.62|51.02|53.7|51.1|53.83|51.23|53.58|50.98|0
1631855100000|2021-09-17 05:05:00|53.66|51.06|53.57|50.97|53.75|51.15|53.53|50.93|0
1631855400000|2021-09-17 05:10:00|53.53|50.93|53.83|51.23|53.87|51.27|53.53|50.93|0
1631855700000|2021-09-17 05:15:00|53.78|51.18|53.57|50.97|53.83|51.23|53.57|50.97|0
1631856000000|2021-09-17 05:20:00|53.53|50.93|53.44|50.84|53.57|50.97|53.4|50.8|0
1631856300000|2021-09-17 05:25:00|53.48|50.88|53.56|50.96|53.61|51.01|53.48|50.88|0
1631856600000|2021-09-17 05:30:00|53.52|50.92|53.73|51.13|53.77|51.17|53.48|50.88|0
1631856900000|2021-09-17 05:35:00|53.69|51.09|53.81|51.21|53.81|51.21|53.65|51.05|0
1631857200000|2021-09-17 05:40:00|53.77|51.17|53.81|51.21|53.81|51.21|53.64|51.04|0
1631857500000|2021-09-17 05:45:00|53.77|51.17|53.81|51.21|53.89|51.29|53.72|51.12|0
1631857800000|2021-09-17 05:50:00|53.76|51.16|53.68|51.08|53.81|51.21|53.59|50.99|0
1631858100000|2021-09-17 05:55:00|53.72|51.12|53.42|50.82|53.72|51.12|53.34|50.74|0
1631858400000|2021-09-17 06:00:00|53.46|50.86|53.59|50.99|53.72|51.12|53.25|50.65|0
1631858700000|2021-09-17 06:05:00|53.63|51.03|53.38|50.78|53.63|51.03|53.25|50.65|0
1631859000000|2021-09-17 06:10:00|53.42|50.82|53.29|50.69|53.46|50.86|53.17|50.57|0
1631859300000|2021-09-17 06:15:00|53.33|50.73|53.33|50.73|53.37|50.77|53.29|50.69|0
1631859600000|2021-09-17 06:20:00|53.29|50.69|53.24|50.64|53.29|50.69|53.16|50.56|0
1631859900000|2021-09-17 06:25:00|53.33|50.73|53.28|50.68|53.33|50.73|53.2|50.6|0
1631860200000|2021-09-17 06:30:00|53.24|50.64|53.49|50.89|53.49|50.89|53.2|50.6|0
1631860500000|2021-09-17 06:35:00|53.4|50.8|53.44|50.84|53.49|50.89|53.36|50.76|0
1631860800000|2021-09-17 06:40:00|53.49|50.89|53.44|50.84|53.53|50.93|53.4|50.8|0
1631861100000|2021-09-17 06:45:00|53.48|50.88|53.56|50.96|53.56|50.96|53.44|50.84|0
1631861400000|2021-09-17 06:50:00|53.54|50.94|53.65|51.05|53.69|51.09|53.54|50.94|0
1631861700000|2021-09-17 06:55:00|53.6|51|53.48|50.88|53.65|51.05|53.39|50.79|0
1631862000000|2021-09-17 07:00:00|53.39|50.79|53.05|50.45|53.52|50.92|52.89|50.29|0
1631862300000|2021-09-17 07:05:00|52.81|50.61|53.56|51.36|53.56|51.36|52.77|50.57|0
1631862600000|2021-09-17 07:10:00|53.61|51.41|53.48|51.28|53.61|51.41|53.18|50.98|0
1631862900000|2021-09-17 07:15:00|53.52|51.32|53.69|51.49|53.86|51.66|53.31|51.11|0
1631863200000|2021-09-17 07:20:00|53.73|51.53|53.71|51.51|53.86|51.66|53.6|51.4|0
1631863500000|2021-09-17 07:25:00|53.73|51.53|53.72|51.52|53.73|51.53|53.56|51.36|0
1631863800000|2021-09-17 07:30:00|53.77|51.57|53.76|51.56|53.81|51.61|53.64|51.44|0
1631864100000|2021-09-17 07:35:00|53.72|51.52|53.89|51.69|53.93|51.73|53.72|51.52|0
1631864400000|2021-09-17 07:40:00|53.84|51.64|54.1|51.9|54.14|51.94|53.84|51.64|0
1631864700000|2021-09-17 07:45:00|54.14|51.94|54.31|52.11|54.35|52.15|54.1|51.9|0
1631865000000|2021-09-17 07:50:00|54.33|52.13|53.84|51.64|54.35|52.15|53.79|51.59|0
1631865300000|2021-09-17 07:55:00|53.88|51.68|53.66|51.46|53.88|51.68|53.66|51.46|0
1631865600000|2021-09-17 08:00:00|53.71|51.51|53.7|51.5|53.88|51.68|53.66|51.46|0
1631865900000|2021-09-17 08:05:00|53.75|51.55|53.7|51.5|53.92|51.72|53.7|51.5|0
1631866200000|2021-09-17 08:10:00|53.74|51.54|53.87|51.67|53.96|51.76|53.66|51.46|0
1631866500000|2021-09-17 08:15:00|53.85|51.65|53.74|51.54|54|51.8|53.7|51.5|0
1631866800000|2021-09-17 08:20:00|53.78|51.58|53.91|51.71|53.91|51.71|53.72|51.52|0
1631867100000|2021-09-17 08:25:00|53.95|51.75|53.99|51.79|54.12|51.92|53.86|51.66|0
1631867400000|2021-09-17 08:30:00|54.03|51.83|54.2|52|54.2|52|53.99|51.79|0
1631867700000|2021-09-17 08:35:00|54.16|51.96|54.03|51.83|54.2|52|53.98|51.78|0
1631868000000|2021-09-17 08:40:00|53.98|51.78|54.02|51.82|54.02|51.82|53.86|51.66|0
1631868300000|2021-09-17 08:45:00|53.98|51.78|53.98|51.78|54.11|51.91|53.98|51.78|0
1631868600000|2021-09-17 08:50:00|54.02|51.82|53.81|51.61|54.02|51.82|53.81|51.61|0
1631868900000|2021-09-17 08:55:00|53.89|51.69|53.85|51.65|53.93|51.73|53.85|51.65|0
1631869200000|2021-09-17 09:00:00|53.87|51.67|54.08|51.88|54.08|51.88|53.84|51.64|0
1631869500000|2021-09-17 09:05:00|54.1|51.9|54.35|52.15|54.39|52.19|54.1|51.9|0
1631869800000|2021-09-17 09:10:00|54.31|52.11|55.12|52.92|55.12|52.92|54.22|52.02|0
1631870100000|2021-09-17 09:15:00|55.08|52.88|54.73|52.53|55.25|53.05|54.73|52.53|0
1631870400000|2021-09-17 09:20:00|54.77|52.57|54.94|52.74|54.99|52.79|54.73|52.53|0
1631870700000|2021-09-17 09:25:00|54.92|52.72|54.81|52.61|55.07|52.87|54.75|52.55|0
1631871000000|2021-09-17 09:30:00|54.83|52.63|55.03|52.83|55.07|52.87|54.81|52.61|0
1631871300000|2021-09-17 09:35:00|55.05|52.85|55.11|52.91|55.15|52.95|54.98|52.78|0
1631871600000|2021-09-17 09:40:00|55.15|52.95|55.5|53.3|55.54|53.34|55.07|52.87|0
1631871900000|2021-09-17 09:45:00|55.45|53.25|55.41|53.21|55.63|53.43|55.32|53.12|0
1631872200000|2021-09-17 09:50:00|55.45|53.25|55.65|53.45|55.97|53.77|55.43|53.23|0
1631872500000|2021-09-17 09:55:00|55.8|53.6|55.56|53.36|56.01|53.81|55.56|53.36|0
1631872800000|2021-09-17 10:00:00|55.62|53.42|56.03|53.83|56.14|53.94|55.62|53.42|0
1631873100000|2021-09-17 10:05:00|56.01|53.81|55.7|53.5|56.19|53.99|55.66|53.46|0
1631873400000|2021-09-17 10:10:00|55.75|53.55|55.61|53.41|55.9|53.7|55.52|53.32|0
1631873700000|2021-09-17 10:15:00|55.57|53.37|55.52|53.32|55.66|53.46|55.26|53.06|0
1631874000000|2021-09-17 10:20:00|55.57|53.37|56.22|54.02|56.44|54.24|55.56|53.36|0
1631874300000|2021-09-17 10:25:00|56.26|54.06|56.26|54.06|56.57|54.37|56.04|53.84|0
1631874600000|2021-09-17 10:30:00|56.24|54.04|56.06|53.86|56.48|54.28|56|53.8|0
1631874900000|2021-09-17 10:35:00|56.04|53.84|56.12|53.92|56.43|54.23|56.04|53.84|0
1631875200000|2021-09-17 10:40:00|56.17|53.97|56.56|54.36|56.61|54.41|56.08|53.88|0
1631875500000|2021-09-17 10:45:00|56.65|54.45|56.07|53.87|56.7|54.5|56.03|53.83|0
1631875800000|2021-09-17 10:50:00|56.12|53.92|56.2|54|56.34|54.14|55.99|53.79|0
1631876100000|2021-09-17 10:55:00|56.18|53.98|55.89|53.69|56.42|54.22|55.81|53.61|0
1631876400000|2021-09-17 11:00:00|55.94|53.74|55.54|53.34|55.98|53.78|55.5|53.3|0
1631876700000|2021-09-17 11:05:00|55.5|53.3|55.76|53.56|55.8|53.6|55.5|53.3|0
1631877000000|2021-09-17 11:10:00|55.8|53.6|56.67|54.47|56.76|54.56|53.99|51.79|0
1631877300000|2021-09-17 11:15:00|56.62|54.42|56.27|54.07|56.62|54.42|56.27|54.07|0
1631877600000|2021-09-17 11:20:00|56.22|54.02|56.44|54.24|56.44|54.24|56.18|53.98|0
1631877900000|2021-09-17 11:25:00|56.4|54.2|56.59|54.39|56.93|54.73|56.4|54.2|0
1631878200000|2021-09-17 11:30:00|56.61|54.41|56.7|54.5|56.88|54.68|56.53|54.33|0
1631878500000|2021-09-17 11:35:00|56.74|54.54|56.3|54.1|56.79|54.59|56.04|53.84|0
1631878800000|2021-09-17 11:40:00|56.26|54.06|56.3|54.1|56.48|54.28|56.21|54.01|0
1631879100000|2021-09-17 11:45:00|56.25|54.05|56.38|54.18|56.38|54.18|56.17|53.97|0
1631879400000|2021-09-17 11:50:00|56.43|54.23|56.25|54.05|56.43|54.23|56.16|53.96|0
1631879700000|2021-09-17 11:55:00|56.2|54|56.33|54.13|56.4|54.2|56.2|54|0
1631880000000|2021-09-17 12:00:00|56.25|54.05|55.94|53.74|56.33|54.13|55.94|53.74|0
1631880300000|2021-09-17 12:05:00|55.98|53.78|55.76|53.56|55.98|53.78|55.72|53.52|0
1631880600000|2021-09-17 12:10:00|55.74|53.54|55.58|53.38|55.76|53.56|55.5|53.3|0
1631880900000|2021-09-17 12:15:00|55.63|53.43|55.1|52.9|55.63|53.43|55.1|52.9|0
1631881200000|2021-09-17 12:20:00|55.15|52.95|55.19|52.99|55.19|52.99|54.85|52.65|0
1631881500000|2021-09-17 12:25:00|55.23|53.03|55.01|52.81|55.25|53.05|54.76|52.56|0
1631881800000|2021-09-17 12:30:00|54.97|52.77|54.84|52.64|55.06|52.86|54.8|52.6|0
1631882100000|2021-09-17 12:35:00|54.8|52.6|54.84|52.64|55.01|52.81|54.71|52.51|0
1631882400000|2021-09-17 12:40:00|54.88|52.68|55.05|52.85|55.09|52.89|54.79|52.59|0
1631882700000|2021-09-17 12:45:00|54.96|52.76|55.05|52.85|55.09|52.89|54.87|52.67|0
1631883000000|2021-09-17 12:50:00|55.09|52.89|55.34|53.14|55.34|53.14|55.04|52.84|0
1631883300000|2021-09-17 12:55:00|55.26|53.06|55|52.8|55.34|53.14|55|52.8|0
1631883600000|2021-09-17 13:00:00|55.04|52.84|54.91|52.71|55.13|52.93|54.91|52.71|0
1631883900000|2021-09-17 13:05:00|54.95|52.75|55.08|52.88|55.08|52.88|54.56|52.36|0
1631884200000|2021-09-17 13:10:00|55.12|52.92|54.73|52.53|55.12|52.92|54.65|52.45|0
1631884500000|2021-09-17 13:15:00|54.77|52.57|54.9|52.7|54.9|52.7|54.69|52.49|0
1631884800000|2021-09-17 13:20:00|54.94|52.74|54.9|52.7|55.11|52.91|54.81|52.61|0
1631885100000|2021-09-17 13:25:00|54.85|52.65|55.8|53.6|55.8|53.6|54.51|52.31|0
1631885400000|2021-09-17 13:30:00|55.93|53.73|56.24|54.04|56.55|54.35|55.15|52.95|0
1631885700000|2021-09-17 13:35:00|56.37|54.17|56.72|54.52|57.03|54.83|56.33|54.13|0
1631886000000|2021-09-17 13:40:00|56.68|54.48|56.45|54.25|56.94|54.74|55.67|53.47|0
1631886300000|2021-09-17 13:45:00|56.5|54.3|57.79|55.59|57.79|55.59|56.19|53.99|0
1631886600000|2021-09-17 13:50:00|57.74|55.54|58.69|56.49|58.73|56.53|57.61|55.41|0
1631886900000|2021-09-17 13:55:00|58.64|56.44|58.55|56.35|59.23|57.03|58.32|56.12|0
1631887200000|2021-09-17 14:00:00|58.59|56.39|58.82|56.62|58.96|56.76|58.09|55.89|0
1631887500000|2021-09-17 14:05:00|58.91|56.71|58.77|56.57|59.32|57.12|58.63|56.43|0
1631887800000|2021-09-17 14:10:00|58.82|56.62|59.87|57.67|59.92|57.72|58.77|56.57|0
1631888100000|2021-09-17 14:15:00|59.96|57.76|59.58|57.38|60.41|58.21|57.82|55.62|0
1631888400000|2021-09-17 14:20:00|59.62|57.42|59.85|57.65|59.9|57.7|59.3|57.1|0
1631888700000|2021-09-17 14:25:00|59.95|57.75|59.11|56.91|60.18|57.98|58.89|56.69|0
1631889000000|2021-09-17 14:30:00|59.16|56.96|59.98|57.78|60.39|58.19|59.16|56.96|0
1631889300000|2021-09-17 14:35:00|59.93|57.73|60.67|58.47|60.9|58.7|59.84|57.64|0
1631889600000|2021-09-17 14:40:00|60.72|58.52|62.01|59.81|62.06|59.86|60.72|58.52|0
1631889900000|2021-09-17 14:45:00|62.06|59.86|61.73|59.53|62.58|60.38|61.59|59.39|0
1631890200000|2021-09-17 14:50:00|61.78|59.58|61.26|59.06|62.34|60.14|61.21|59.01|0
1631890500000|2021-09-17 14:55:00|61.3|59.1|62.23|60.03|63.11|60.91|61.3|59.1|0
1631890800000|2021-09-17 15:00:00|62.42|60.22|61.12|58.92|62.7|60.5|61.12|58.92|0
1631891100000|2021-09-17 15:05:00|61.26|59.06|62.55|60.35|62.55|60.35|61.17|58.97|0
1631891400000|2021-09-17 15:10:00|62.6|60.4|61.46|59.26|63.46|61.26|61.42|59.22|0
1631891700000|2021-09-17 15:15:00|61.51|59.31|60.73|58.53|61.83|59.63|59.51|57.31|0
1631892000000|2021-09-17 15:20:00|60.78|58.58|60.78|58.58|60.83|58.63|60.41|58.21|0
1631892300000|2021-09-17 15:25:00|60.82|58.62|61.8|59.6|61.95|59.75|60.82|58.62|0
1631892600000|2021-09-17 15:30:00|61.85|59.65|62.04|59.84|63.14|60.94|61.85|59.65|0
1631892900000|2021-09-17 15:35:00|62.09|59.89|62.27|60.07|62.7|60.5|61.8|59.6|0
1631893200000|2021-09-17 15:40:00|62.32|60.12|62.32|60.12|62.6|60.4|61.89|59.69|0
1631893500000|2021-09-17 15:45:00|62.27|60.07|61.7|59.5|62.41|60.21|61.42|59.22|0
1631893800000|2021-09-17 15:50:00|61.79|59.59|62.98|60.78|63.08|60.88|61.79|59.59|0
1631894100000|2021-09-17 15:55:00|63.03|60.83|61.97|59.77|63.99|61.79|61.63|59.43|0
1631894400000|2021-09-17 16:00:00|62.02|59.82|61.4|59.2|62.21|60.01|60.95|58.75|0
1631894700000|2021-09-17 16:05:00|61.36|59.16|61.31|59.11|61.69|59.49|61.22|59.02|0
1631895000000|2021-09-17 16:10:00|61.36|59.16|61.82|59.62|61.87|59.67|61.03|58.83|0
1631895300000|2021-09-17 16:15:00|61.78|59.58|61.96|59.76|61.96|59.76|61.63|59.43|0
1631895600000|2021-09-17 16:20:00|62.01|59.81|60.74|58.54|62.01|59.81|60.74|58.54|0
1631895900000|2021-09-17 16:25:00|60.83|58.63|61.44|59.24|61.44|59.24|60.74|58.54|0
1631896200000|2021-09-17 16:30:00|61.39|59.19|60.92|58.72|61.39|59.19|60.78|58.58|0
1631896500000|2021-09-17 16:35:00|60.87|58.67|60.31|58.11|60.87|58.67|60.31|58.11|0
1631896800000|2021-09-17 16:40:00|60.27|58.07|60.87|58.67|60.92|58.72|60.22|58.02|0
1631897100000|2021-09-17 16:45:00|60.82|58.62|61.01|58.81|61.01|58.81|60.59|58.39|0
1631897400000|2021-09-17 16:50:00|60.9|58.7|60.8|58.6|61.08|58.88|60.48|58.28|0
1631897700000|2021-09-17 16:55:00|60.76|58.56|61.22|59.02|61.27|59.07|60.52|58.32|0
1631898000000|2021-09-17 17:00:00|61.13|58.93|61.73|59.53|61.88|59.68|61.08|58.88|0
1631898300000|2021-09-17 17:05:00|61.78|59.58|62.09|59.89|62.11|59.91|61.45|59.25|0
1631898600000|2021-09-17 17:10:00|62.02|59.82|62.8|60.6|63.17|60.97|61.87|59.67|0
1631898900000|2021-09-17 17:15:00|62.75|60.55|63.23|61.03|63.28|61.08|62.47|60.27|0
1631899200000|2021-09-17 17:20:00|63.28|61.08|63.47|61.27|63.47|61.27|62.99|60.79|0
1631899500000|2021-09-17 17:25:00|63.52|61.32|62.79|60.79|63.71|61.51|62.79|60.79|0
1631899800000|2021-09-17 17:30:00|62.84|60.84|63.58|61.58|63.97|61.97|62.79|60.79|0
1631900100000|2021-09-17 17:35:00|63.53|61.53|63.24|61.24|63.63|61.63|63.15|61.15|0
1631900400000|2021-09-17 17:40:00|63.19|61.19|63.62|61.62|63.86|61.86|63.15|61.15|0
1631900700000|2021-09-17 17:45:00|63.77|61.77|65.08|63.08|65.13|63.13|63.67|61.67|0
1631901000000|2021-09-17 17:50:00|65.13|63.13|64.63|62.63|65.37|63.37|64.58|62.58|0
1631901300000|2021-09-17 17:55:00|64.78|62.78|64.34|62.34|64.78|62.78|64.34|62.34|0
1631901600000|2021-09-17 18:00:00|64.39|62.39|64.29|62.29|64.58|62.58|64.09|62.09|0
1631901900000|2021-09-17 18:05:00|64.19|62.19|63.66|61.66|64.38|62.38|63.66|61.66|0
1631902200000|2021-09-17 18:10:00|63.51|61.51|64.52|62.52|64.52|62.52|63.42|61.42|0
1631902500000|2021-09-17 18:15:00|64.38|62.38|64.72|62.72|64.87|62.87|64.18|62.18|0
1631902800000|2021-09-17 18:20:00|64.77|62.77|63.89|61.89|64.77|62.77|63.84|61.84|0
1631903100000|2021-09-17 18:25:00|63.94|61.94|64.71|62.71|64.81|62.81|63.84|61.84|0
1631903400000|2021-09-17 18:30:00|64.76|62.76|64.95|62.95|65|63|64.47|62.47|0
1631903700000|2021-09-17 18:35:00|65|63|64.66|62.66|65.34|63.34|64.56|62.56|0
1631904000000|2021-09-17 18:40:00|64.61|62.61|63.93|61.93|64.66|62.66|63.83|61.83|0
1631904300000|2021-09-17 18:45:00|63.78|61.78|63.87|61.87|64.26|62.26|63.73|61.73|0
1631904600000|2021-09-17 18:50:00|63.92|61.92|64.26|62.26|64.36|62.36|63.78|61.78|0
1631904900000|2021-09-17 18:55:00|64.16|62.16|64.16|62.16|64.5|62.5|63.49|61.49|0
1631905200000|2021-09-17 19:00:00|64.01|62.01|63.34|61.34|64.06|62.06|63.24|61.24|0
1631905500000|2021-09-17 19:05:00|63.38|61.38|64.2|62.2|64.3|62.3|63.38|61.38|0
1631905800000|2021-09-17 19:10:00|64.3|62.3|64.64|62.64|64.83|62.83|64.01|62.01|0
1631906100000|2021-09-17 19:15:00|64.78|62.78|64.15|62.15|64.83|62.83|64.1|62.1|0
1631906400000|2021-09-17 19:20:00|64.1|62.1|63.52|61.52|64.1|62.1|63.52|61.52|0
1631906700000|2021-09-17 19:25:00|63.66|61.66|64.41|62.41|64.58|62.58|63.61|61.61|0
1631907000000|2021-09-17 19:30:00|64.38|62.38|64.19|62.19|64.67|62.67|64.14|62.14|0
1631907300000|2021-09-17 19:35:00|64.28|62.28|64.38|62.38|64.77|62.77|63.8|61.8|0
1631907600000|2021-09-17 19:40:00|64.28|62.28|63.17|61.17|64.28|62.28|63.03|61.03|0
1631907900000|2021-09-17 19:45:00|63.07|61.07|64.96|62.96|65.06|63.06|63.03|61.03|0
1631908200000|2021-09-17 19:50:00|64.76|62.76|64.03|62.03|65.1|63.1|63.84|61.84|0
1631908500000|2021-09-17 19:55:00|64.13|62.13|64.32|62.32|64.66|62.66|63.21|61.21|0
1631908800000|2021-09-17 20:00:00|64.46|62.46|65.39|63.39|66.28|64.28|64.46|62.46|0
1631909100000|2021-09-17 20:05:00|65.34|63.34|65.63|63.63|65.78|63.78|65.29|63.29|0
1631909400000|2021-09-17 20:10:00|65.68|63.68|65.68|63.68|65.98|63.98|65.49|63.49|0
1632121500000|2021-09-20 07:05:00|75.74|73.74|75.29|73.29|75.9|73.9|74.7|72.7|0
1632121800000|2021-09-20 07:10:00|75.4|73.4|75.79|73.79|75.95|73.95|74.78|72.78|0
1632122100000|2021-09-20 07:15:00|75.73|73.73|76.09|74.09|77.2|75.2|75.35|73.35|0
1632122400000|2021-09-20 07:20:00|75.98|73.98|76.36|74.36|76.92|74.92|75.98|73.98|0
1632122700000|2021-09-20 07:25:00|76.42|74.42|77.08|75.08|77.36|75.36|76.42|74.42|0
1632123000000|2021-09-20 07:30:00|77.11|75.11|76.24|74.24|77.3|75.3|76.14|74.14|0
1632123300000|2021-09-20 07:35:00|76.27|74.27|75.53|73.53|76.46|74.46|75.53|73.53|0
1632123600000|2021-09-20 07:40:00|75.56|73.56|75.66|73.66|76.6|74.6|75.47|73.47|0
1632123900000|2021-09-20 07:45:00|75.74|73.74|76.07|74.07|76.32|74.32|75.63|73.63|0
1632124200000|2021-09-20 07:50:00|76.04|74.04|77.01|75.01|77.31|75.31|76.04|74.04|0
1632124500000|2021-09-20 07:55:00|76.95|74.95|77.11|75.11|77.56|75.56|76.89|74.89|0
1632124800000|2021-09-20 08:00:00|76.95|74.95|77.05|75.05|77.78|75.78|76.89|74.89|0
1632125100000|2021-09-20 08:05:00|77.11|75.11|76.94|74.94|77.72|75.72|76.78|74.78|0
1632125400000|2021-09-20 08:10:00|76.89|74.89|77.61|75.61|77.72|75.72|76.89|74.89|0
1632125700000|2021-09-20 08:15:00|77.49|75.49|78.05|76.05|78.16|76.16|77.44|75.44|0
1632126000000|2021-09-20 08:20:00|78.11|76.11|80.86|78.86|80.86|78.86|78.11|76.11|0
1632126300000|2021-09-20 08:25:00|80.92|78.92|80.57|78.57|81.54|79.54|80.4|78.4|0
1632126600000|2021-09-20 08:30:00|80.51|78.51|80.23|78.23|81.26|79.26|80.17|78.17|0
1632126900000|2021-09-20 08:35:00|80.28|78.28|80.28|78.28|80.45|78.45|80.14|78.14|0
1632127200000|2021-09-20 08:40:00|80.39|78.39|80.56|78.56|80.96|78.96|80.39|78.39|0
1632127500000|2021-09-20 08:45:00|80.5|78.5|80.22|78.22|80.73|78.73|79.88|77.88|0
1632127800000|2021-09-20 08:50:00|80.16|78.16|79.93|77.93|80.16|78.16|79.37|77.37|0
1632128100000|2021-09-20 08:55:00|80.04|78.04|80.49|78.49|80.95|78.95|79.82|77.82|0
1632128400000|2021-09-20 09:00:00|80.61|78.61|81.29|79.29|81.29|79.29|80.49|78.49|0
1632128700000|2021-09-20 09:05:00|81.23|79.23|80.77|78.77|81.29|79.29|80.72|78.72|0
1632129000000|2021-09-20 09:10:00|80.66|78.66|80.54|78.54|81.06|79.06|80.48|78.48|0
1632129300000|2021-09-20 09:15:00|80.6|78.6|80.99|78.99|81|79|80.6|78.6|0
1632129600000|2021-09-20 09:20:00|81.11|79.11|81.34|79.34|82.08|80.08|81.05|79.05|0
1632129900000|2021-09-20 09:25:00|81.31|79.31|81.2|79.2|81.89|79.89|80.74|78.74|0
1632130200000|2021-09-20 09:30:00|81.25|79.25|81.31|79.31|81.42|79.42|81.02|79.02|0
1632130500000|2021-09-20 09:35:00|81.36|79.36|81.71|79.71|81.88|79.88|81.31|79.31|0
1632130800000|2021-09-20 09:40:00|81.77|79.77|82.17|80.17|82.34|80.34|81.76|79.76|0
1632131100000|2021-09-20 09:45:00|82.11|80.11|82.45|80.45|82.69|80.69|82.11|80.11|0
1632131400000|2021-09-20 09:50:00|82.51|80.51|81.99|79.99|82.86|80.86|81.99|79.99|0
1632131700000|2021-09-20 09:55:00|82.04|80.04|82.1|80.1|82.22|80.22|81.87|79.87|0
1632132000000|2021-09-20 10:00:00|82.16|80.16|81.86|79.86|82.21|80.21|81.58|79.58|0
1632132300000|2021-09-20 10:05:00|81.81|79.81|81.31|79.31|81.81|79.81|80.94|78.94|0
1632132600000|2021-09-20 10:10:00|81.34|79.34|81.63|79.63|81.8|79.8|81.31|79.31|0
1632132900000|2021-09-20 10:15:00|81.57|79.57|80.8|78.8|81.57|79.57|79.45|77.45|0
1632133200000|2021-09-20 10:20:00|80.86|78.86|80.74|78.74|80.86|78.86|80.57|78.57|0
1632133500000|2021-09-20 10:25:00|80.71|78.71|80.28|78.28|80.74|78.74|80.11|78.11|0
1632133800000|2021-09-20 10:30:00|80.34|78.34|80.33|78.33|80.51|78.51|79.99|77.99|0
1632134100000|2021-09-20 10:35:00|80.39|78.39|80.79|78.79|81.02|79.02|80.27|78.27|0
1632134400000|2021-09-20 10:40:00|80.84|78.84|80.73|78.73|81.02|79.02|80.53|78.53|0
1632134700000|2021-09-20 10:45:00|80.67|78.67|80.55|78.55|80.7|78.7|80.38|78.38|0
1632135000000|2021-09-20 10:50:00|80.58|78.58|80.78|78.78|80.89|78.89|80.49|78.49|0
1632135300000|2021-09-20 10:55:00|80.72|78.72|81.41|79.41|81.7|79.7|80.72|78.72|0
1632135600000|2021-09-20 11:00:00|81.35|79.35|80.83|78.83|81.52|79.52|80.6|78.6|0
1632135900000|2021-09-20 11:05:00|80.77|78.77|81.11|79.11|81.17|79.17|80.65|78.65|0
1632136200000|2021-09-20 11:10:00|80.94|78.94|80.71|78.71|80.94|78.94|80.48|78.48|0
1632136500000|2021-09-20 11:15:00|80.76|78.76|81.14|79.14|81.16|79.16|80.71|78.71|0
1632136800000|2021-09-20 11:20:00|81.11|79.11|83.19|81.19|83.19|81.19|81.11|79.11|0
1632137100000|2021-09-20 11:25:00|83.13|81.13|83.06|81.06|83.53|81.53|82.89|80.89|0
1632137400000|2021-09-20 11:30:00|83.18|81.18|85.64|83.64|85.82|83.82|83.18|81.18|0
1632137700000|2021-09-20 11:35:00|85.7|83.7|84.69|82.69|85.7|83.7|84.6|82.6|0
1632138000000|2021-09-20 11:40:00|84.75|82.75|85.04|83.04|85.58|83.58|84.69|82.69|0
1632138300000|2021-09-20 11:45:00|84.98|82.98|85.04|83.04|85.34|83.34|84.86|82.86|0
1632138600000|2021-09-20 11:50:00|85.1|83.1|85.81|83.81|85.81|83.81|84.68|82.68|0
1632138900000|2021-09-20 11:55:00|85.75|83.75|85.68|83.68|85.75|83.75|85.39|83.39|0
1632139200000|2021-09-20 12:00:00|85.8|83.8|85.21|83.21|86.1|84.1|85.03|83.03|0
1632139500000|2021-09-20 12:05:00|85.27|83.27|85.98|83.98|86.07|84.07|84.94|82.94|0
1632139800000|2021-09-20 12:10:00|86.04|84.04|86.33|84.33|86.58|84.58|85.91|83.91|0
1632140100000|2021-09-20 12:15:00|86.45|84.45|87.15|85.15|88.49|86.49|85.1|83.1|0
1632140400000|2021-09-20 12:20:00|88.48|86.48|88.97|86.97|89.03|87.03|88.36|86.36|0
1632140700000|2021-09-20 12:25:00|88.85|86.85|89.15|87.15|89.33|87.33|88.72|86.72|0
1632141000000|2021-09-20 12:30:00|89.39|87.39|90.41|88.41|90.54|88.54|88.77|86.77|0
1632141300000|2021-09-20 12:35:00|90.35|88.35|89.79|87.79|90.38|88.38|89.61|87.61|0
1632141600000|2021-09-20 12:40:00|89.85|87.85|90.28|88.28|90.53|88.53|89.61|87.61|0
1632141900000|2021-09-20 12:45:00|90.22|88.22|88.93|86.93|90.28|88.28|88.87|86.87|0
1632142200000|2021-09-20 12:50:00|88.99|86.99|88.26|86.26|89.18|87.18|88.14|86.14|0
1632142500000|2021-09-20 12:55:00|88.32|86.32|88.99|86.99|88.99|86.99|88.32|86.32|0
1632142800000|2021-09-20 13:00:00|88.8|86.8|89.35|87.35|89.72|87.72|88.8|86.8|0
1632143100000|2021-09-20 13:05:00|89.29|87.29|88.49|86.49|89.71|87.71|88.49|86.49|0
1632143400000|2021-09-20 13:10:00|88.56|86.56|87.23|85.23|88.74|86.74|87.23|85.23|0
1632143700000|2021-09-20 13:15:00|87.29|85.29|86.75|84.75|87.29|85.29|86.27|84.27|0
1632144000000|2021-09-20 13:20:00|86.81|84.81|85.86|83.86|86.93|84.93|85.8|83.8|0
1632144300000|2021-09-20 13:25:00|85.91|83.91|87.04|85.04|87.16|85.16|85.91|83.91|0
1632144600000|2021-09-20 13:30:00|86.92|84.92|83.8|81.8|89.33|87.33|82.18|80.18|0
1632144900000|2021-09-20 13:35:00|83.83|81.83|80.93|78.93|83.83|81.83|80.93|78.93|0
1632145200000|2021-09-20 13:40:00|80.87|78.87|83.14|81.14|83.14|81.14|79.84|77.84|0
1632145500000|2021-09-20 13:45:00|82.96|80.96|78.34|76.34|82.96|80.96|77.39|75.39|0
1632145800000|2021-09-20 13:50:00|78.18|76.18|78.62|76.62|80.4|78.4|78.18|76.18|0
1632146100000|2021-09-20 13:55:00|78.68|76.68|79.19|77.19|79.99|77.99|78.34|76.34|0
1632146400000|2021-09-20 14:00:00|79.42|77.42|80.62|78.62|81.61|79.61|79.07|77.07|0
1632146700000|2021-09-20 14:05:00|80.79|78.79|81.14|79.14|81.32|79.32|79.24|77.24|0
1632147000000|2021-09-20 14:10:00|81.02|79.02|85.45|83.45|85.75|83.75|79.49|77.49|0
1632147300000|2021-09-20 14:15:00|85.51|83.51|88.03|86.03|88.75|86.75|85.51|83.51|0
1632147600000|2021-09-20 14:20:00|88.27|86.27|88.93|86.93|88.93|86.93|87.97|85.97|0
1632147900000|2021-09-20 14:25:00|88.9|86.9|87.22|85.22|89.36|87.36|85.98|83.98|0
1632148200000|2021-09-20 14:30:00|87.33|85.33|86.85|84.85|88.05|86.05|86.49|84.49|0
1632148500000|2021-09-20 14:35:00|86.91|84.91|85.89|83.89|87.33|85.33|85.19|83.19|0
1632148800000|2021-09-20 14:40:00|85.95|83.95|87.5|85.5|87.8|85.8|85.89|83.89|0
1632149100000|2021-09-20 14:45:00|87.68|85.68|86.72|84.72|88.1|86.1|86.24|84.24|0
1632149400000|2021-09-20 14:50:00|86.75|84.75|86|84|87.56|85.56|86|84|0
1632149700000|2021-09-20 14:55:00|86.36|84.36|87.85|85.85|88.22|86.22|86.36|84.36|0
1632150000000|2021-09-20 15:00:00|87.73|85.73|87.37|85.37|89.13|87.13|87.31|85.31|0
1632150300000|2021-09-20 15:05:00|87.43|85.43|87|85|87.49|85.49|86.23|84.23|0
1632150600000|2021-09-20 15:10:00|87.06|85.06|85.21|83.21|87.18|85.18|84.68|82.68|0
1632150900000|2021-09-20 15:15:00|85.33|83.33|85.44|83.44|86.4|84.4|85.27|83.27|0
1632151200000|2021-09-20 15:20:00|85.56|83.56|84.88|82.88|85.62|83.62|84.29|82.29|0
1632151500000|2021-09-20 15:25:00|85|83|84.05|82.05|85.42|83.42|84.05|82.05|0
1632151800000|2021-09-20 15:30:00|83.99|81.99|85.59|83.59|86.13|84.13|83.93|81.93|0
1632152100000|2021-09-20 15:35:00|85.41|83.41|86.07|84.07|86.13|84.13|85.41|83.41|0
1632152400000|2021-09-20 15:40:00|86.01|84.01|86.67|84.67|86.91|84.91|86.01|84.01|0
1632152700000|2021-09-20 15:45:00|86.73|84.73|88.84|86.84|88.84|86.84|86.73|84.73|0
1632153000000|2021-09-20 15:50:00|88.91|86.91|89.7|87.7|90.5|88.5|88.78|86.78|0
1632153300000|2021-09-20 15:55:00|89.76|87.76|90.87|88.87|90.93|88.93|89.7|87.7|0
1632153600000|2021-09-20 16:00:00|90.93|88.93|91.68|89.68|91.68|89.68|90.62|88.62|0
1632153900000|2021-09-20 16:05:00|91.74|89.74|92.93|90.93|92.93|90.93|91.61|89.61|0
1632154200000|2021-09-20 16:10:00|92.87|90.87|91.98|89.98|93|91|91.73|89.73|0
1632154500000|2021-09-20 16:15:00|92.05|90.05|93.84|91.84|93.84|91.84|91.86|89.86|0
1632154800000|2021-09-20 16:20:00|93.71|91.71|94.47|92.47|94.92|92.92|93.59|91.59|0
1632155100000|2021-09-20 16:25:00|94.22|92.22|93.14|91.14|94.22|92.22|92.89|90.89|0
1632155400000|2021-09-20 16:30:00|93.2|91.2|93.64|91.64|93.96|91.96|92.76|90.76|0
1632155700000|2021-09-20 16:35:00|93.58|91.58|93.13|91.13|93.89|91.89|92.94|90.94|0
1632156000000|2021-09-20 16:40:00|93.26|91.26|93.95|91.95|94.46|92.46|93.07|91.07|0
1632156300000|2021-09-20 16:45:00|94.08|92.08|93.82|91.82|94.71|92.71|93.13|91.13|0
1632156600000|2021-09-20 16:50:00|93.95|91.95|94.2|92.2|94.33|92.33|93.44|91.44|0
1632156900000|2021-09-20 16:55:00|94.32|92.32|95.41|93.41|95.47|93.47|93.75|91.75|0
1632157200000|2021-09-20 17:00:00|95.47|93.47|97.47|95.47|97.47|95.47|91.88|89.88|0
1632157500000|2021-09-20 17:05:00|97.54|95.54|98.78|96.78|99.04|97.04|97.34|95.34|0
1632157800000|2021-09-20 17:10:00|98.84|96.84|98.18|96.18|99.04|97.04|97.92|95.92|0
1632158100000|2021-09-20 17:15:00|98.25|96.25|97.27|95.27|98.45|96.45|97.14|95.14|0
1632158400000|2021-09-20 17:20:00|97.07|95.07|96.81|94.81|97.59|95.59|96.81|94.81|0
1632158700000|2021-09-20 17:25:00|96.75|94.75|95.78|93.78|96.88|94.88|95.71|93.71|0
1632159000000|2021-09-20 17:30:00|96.13|94.13|95.31|93.31|96.49|94.49|94.73|92.73|0
1632159300000|2021-09-20 17:35:00|95.24|93.24|93.39|91.39|95.24|93.24|93.39|91.39|0
1632159600000|2021-09-20 17:40:00|93.45|91.45|95.04|93.04|95.04|93.04|93.33|91.33|0
1632159900000|2021-09-20 17:45:00|94.98|92.98|94.08|92.08|95.11|93.11|93.7|91.7|0
1632160200000|2021-09-20 17:50:00|94.02|92.02|94.19|92.19|95.3|93.3|93.51|91.51|0
1632160500000|2021-09-20 17:55:00|94.25|92.25|94.38|92.38|94.7|92.7|93.74|91.74|0
1632160800000|2021-09-20 18:00:00|93.99|91.99|94.63|92.63|95.08|93.08|93.55|91.55|0
1632161100000|2021-09-20 18:05:00|94.82|92.82|98.36|96.36|98.36|96.36|94.05|92.05|0
1632161400000|2021-09-20 18:10:00|98.23|96.23|98.31|96.31|98.36|96.36|97.33|95.33|0
1632161700000|2021-09-20 18:15:00|98.11|96.11|97.58|95.58|98.5|96.5|97.52|95.52|0
1632162000000|2021-09-20 18:20:00|97.91|95.91|99.82|97.82|99.82|97.82|97.45|95.45|0
1632162300000|2021-09-20 18:25:00|99.75|97.75|100.95|98.95|101.02|99.02|98.18|96.18|0
1632162600000|2021-09-20 18:30:00|101.09|99.09|101.62|99.62|101.96|99.96|100.62|98.62|0
1632162900000|2021-09-20 18:35:00|101.75|99.75|102.22|100.22|103.17|101.17|101.69|99.69|0
1632163200000|2021-09-20 18:40:00|102.32|100.32|102.08|100.08|102.35|100.35|100.88|98.88|0
1632163500000|2021-09-20 18:45:00|102.29|100.29|101.78|99.78|102.42|100.42|100.48|98.48|0
1632163800000|2021-09-20 18:50:00|101.81|99.81|102.89|100.89|102.89|100.89|101.14|99.14|0
1632164100000|2021-09-20 18:55:00|102.82|100.82|104.17|102.17|104.17|102.17|100.87|98.87|0
1632164400000|2021-09-20 19:00:00|104.3|102.3|103.08|101.08|104.37|102.37|102.62|100.62|0
1632164700000|2021-09-20 19:05:00|103.22|101.22|104.11|102.11|105.18|103.18|103.22|101.22|0
1632165000000|2021-09-20 19:10:00|103.84|101.84|103.95|101.95|103.95|101.95|102.6|100.6|0
1632165300000|2021-09-20 19:15:00|103.61|101.61|105.88|103.88|106.43|104.43|102.79|100.79|0
1632165600000|2021-09-20 19:20:00|105.6|103.6|103.56|101.56|105.81|103.81|103.56|101.56|0
1632165900000|2021-09-20 19:25:00|103.42|101.42|101.08|99.08|103.83|101.83|101.08|99.08|0
1632166200000|2021-09-20 19:30:00|101.02|99.02|96.37|94.37|101.41|99.41|95.98|93.98|0
1632166500000|2021-09-20 19:35:00|96.3|94.3|96.24|94.24|99.39|97.39|94.58|92.58|0
1632166800000|2021-09-20 19:40:00|96.31|94.31|94.39|92.39|96.31|94.31|94.26|92.26|0
1632167100000|2021-09-20 19:45:00|94.32|92.32|93.94|91.94|94.89|92.89|93.12|91.12|0
1632167400000|2021-09-20 19:50:00|94|92|91.75|89.75|94|92|91.13|89.13|0
1632167700000|2021-09-20 19:55:00|91.69|89.69|89.69|87.69|91.69|89.69|89.29|87.29|0
1632168000000|2021-09-20 20:00:00|90.21|88.21|89.78|87.78|90.82|88.82|89.47|87.47|0
1632168300000|2021-09-20 20:05:00|89.84|87.84|89.32|87.32|92.78|90.78|87.61|85.61|0
1632168600000|2021-09-20 20:10:00|89.26|87.26|88.7|86.7|89.94|87.94|88.52|86.52|0
1632168900000|2021-09-20 20:15:00|88.96|86.56|88.84|86.44|88.96|86.56|88.35|85.95|0
1632169200000|2021-09-20 20:20:00|88.93|86.53|88.59|86.19|88.96|86.56|88.41|86.01|0
1632169500000|2021-09-20 20:25:00|88.65|86.25|88.71|86.31|89.2|86.8|88.65|86.25|0
1632169800000|2021-09-20 20:30:00|88.65|86.25|88.46|86.06|88.65|86.25|88.1|85.7|0
1632170100000|2021-09-20 20:35:00|88.4|86|88.64|86.24|88.83|86.43|88.28|85.88|0
1632170400000|2021-09-20 20:40:00|88.58|86.18|88.33|85.93|88.88|86.48|88.27|85.87|0
1632170700000|2021-09-20 20:45:00|88.27|85.87|88.88|86.48|89|86.6|88.09|85.69|0
1632171000000|2021-09-20 20:50:00|88.94|86.54|88.48|86.08|88.94|86.54|88.32|85.92|0
1632171300000|2021-09-20 20:55:00|88.51|86.11|88.29|85.89|88.69|86.29|88.23|85.83|0
1632171600000|2021-09-20 21:00:00|88.16|85.76|88.27|85.87|88.27|85.87|88.12|85.72|0
1632171900000|2021-09-20 21:05:00|88.26|85.86|88.12|85.72|88.26|85.86|88.12|85.72|0
1632172200000|2021-09-20 21:10:00|88.08|85.68|87.89|85.49|88.08|85.68|87.89|85.49|0
1632172500000|2021-09-20 21:15:00|87.88|85.48|87.68|85.28|87.88|85.48|87.68|85.28|0
1632172800000|2021-09-20 21:20:00|87.63|85.23|87.67|85.27|87.68|85.28|87.6|85.2|0
1632173100000|2021-09-20 21:25:00|87.66|85.26|87.88|85.48|87.95|85.55|87.65|85.25|0
1632173400000|2021-09-20 21:30:00|87.89|85.49|87.93|85.53|88|85.6|87.87|85.47|0
1632173700000|2021-09-20 21:35:00|87.94|85.54|87.98|85.58|88.03|85.63|87.94|85.54|0
1632174000000|2021-09-20 21:40:00|87.96|85.56|87.91|85.51|87.96|85.56|87.85|85.45|0
1632174300000|2021-09-20 21:45:00|87.87|85.47|87.9|85.5|87.92|85.52|87.86|85.46|0
1632174600000|2021-09-20 21:50:00|87.91|85.51|87.9|85.5|88.01|85.61|87.86|85.46|0
1632174900000|2021-09-20 21:55:00|87.92|85.52|88.14|85.74|88.14|85.74|87.92|85.52|0
1632175200000|2021-09-20 22:00:00|87.89|85.49|87.73|85.33|88.13|85.73|87.31|84.91|0
1632175500000|2021-09-20 22:05:00|87.67|85.27|87.18|84.78|87.79|85.39|87.03|84.63|0
1632175800000|2021-09-20 22:10:00|87.12|84.72|87.18|84.78|87.3|84.9|87|84.6|0
1632176100000|2021-09-20 22:15:00|87.06|84.66|86.93|84.53|87.06|84.66|86.88|84.48|0
1632176400000|2021-09-20 22:20:00|86.99|84.59|86.69|84.29|87.23|84.83|86.69|84.29|0
1632176700000|2021-09-20 22:25:00|86.75|84.35|86.87|84.47|86.87|84.47|86.57|84.17|0
1632177000000|2021-09-20 22:30:00|86.81|84.41|86.62|84.22|86.81|84.41|86.51|84.11|0
1632177300000|2021-09-20 22:35:00|86.56|84.16|86.68|84.28|86.74|84.34|86.56|84.16|0
1632177600000|2021-09-20 22:40:00|86.71|84.31|86.98|84.58|86.98|84.58|86.68|84.28|0
1632177900000|2021-09-20 22:45:00|87.04|84.64|87.09|84.69|87.4|85|87.04|84.64|0
1632178200000|2021-09-20 22:50:00|87.15|84.75|87.21|84.81|87.52|85.12|87.15|84.75|0
1632178500000|2021-09-20 22:55:00|87.15|84.75|87.09|84.69|87.27|84.87|86.91|84.51|0
1632178800000|2021-09-20 23:00:00|87.15|84.75|87.14|84.74|87.15|84.75|86.73|84.33|0
1632179100000|2021-09-20 23:05:00|87.08|84.68|87.14|84.74|87.14|84.74|86.96|84.56|0
1632179400000|2021-09-20 23:10:00|87.26|84.86|87.32|84.92|87.56|85.16|87.14|84.74|0
1632179700000|2021-09-20 23:15:00|87.38|84.98|87.8|85.4|88.1|85.7|87.38|84.98|0
1632180000000|2021-09-20 23:20:00|87.77|85.37|88.16|85.76|88.16|85.76|87.74|85.34|0
1632180300000|2021-09-20 23:25:00|88.22|85.82|87.85|85.45|88.34|85.94|87.85|85.45|0
1632180600000|2021-09-20 23:30:00|87.91|85.51|88.15|85.75|88.15|85.75|87.73|85.33|0
1632180900000|2021-09-20 23:35:00|88.21|85.81|88.15|85.75|88.45|86.05|88.09|85.69|0
1632181200000|2021-09-20 23:40:00|88.03|85.63|87.12|84.72|88.09|85.69|87|84.6|0
1632181500000|2021-09-20 23:45:00|87.18|84.78|86.21|83.81|87.18|84.78|86.03|83.63|0
1632181800000|2021-09-20 23:50:00|86.27|83.87|85.91|83.51|86.39|83.99|85.73|83.33|0
1632182100000|2021-09-20 23:55:00|85.97|83.57|84.96|82.56|85.97|83.57|84.84|82.44|0
1632182400000|2021-09-21 00:00:00|84.9|82.5|85.79|83.39|85.79|83.39|84.9|82.5|0
1632182700000|2021-09-21 00:05:00|85.67|83.27|84.54|82.14|85.67|83.27|84.48|82.08|0
1632183000000|2021-09-21 00:10:00|84.6|82.2|83.78|81.38|84.6|82.2|83.72|81.32|0
1632183300000|2021-09-21 00:15:00|83.84|81.44|83.54|81.14|83.84|81.44|83.42|81.02|0
1632183600000|2021-09-21 00:20:00|83.48|81.08|83.65|81.25|83.71|81.31|83.37|80.97|0
1632183900000|2021-09-21 00:25:00|83.63|81.23|83.82|81.42|83.97|81.57|83.54|81.14|0
1632184200000|2021-09-21 00:30:00|83.88|81.48|83.01|80.61|83.88|81.48|82.78|80.38|0
1632184500000|2021-09-21 00:35:00|83.07|80.67|82.89|80.49|83.07|80.67|82.6|80.2|0
1632184800000|2021-09-21 00:40:00|82.86|80.46|83.23|80.83|83.23|80.83|82.86|80.46|0
1632185100000|2021-09-21 00:45:00|83.29|80.89|83.29|80.89|83.64|81.24|83.12|80.72|0
1632185400000|2021-09-21 00:50:00|83.23|80.83|83.87|81.47|83.92|81.52|83.23|80.83|0
1632185700000|2021-09-21 00:55:00|83.92|81.52|84.51|82.11|84.74|82.34|83.87|81.47|0
1632186000000|2021-09-21 01:00:00|84.54|82.14|84.86|82.46|85.33|82.93|84.54|82.14|0
1632186300000|2021-09-21 01:05:00|84.8|82.4|84.03|81.63|84.86|82.46|83.97|81.57|0
1632186600000|2021-09-21 01:10:00|83.97|81.57|83.68|81.28|84.03|81.63|83.5|81.1|0
1632186900000|2021-09-21 01:15:00|83.74|81.34|83.91|81.51|84.08|81.68|83.44|81.04|0
1632187200000|2021-09-21 01:20:00|83.73|81.33|84.31|81.91|84.55|82.15|83.5|81.1|0
1632187500000|2021-09-21 01:25:00|84.25|81.85|84.19|81.79|84.31|81.91|83.61|81.21|0
1632187800000|2021-09-21 01:30:00|84.25|81.85|84.01|81.61|85.19|82.79|83.9|81.5|0
1632188100000|2021-09-21 01:35:00|83.96|81.56|84.83|82.43|85.36|82.96|83.49|81.09|0
1632188400000|2021-09-21 01:40:00|84.86|82.46|84.24|81.84|84.89|82.49|84.12|81.72|0
1632188700000|2021-09-21 01:45:00|84.3|81.9|83.25|80.85|84.53|82.13|83.19|80.79|0
1632189000000|2021-09-21 01:50:00|83.19|80.79|83.77|81.37|83.8|81.4|83.13|80.73|0
1632189300000|2021-09-21 01:55:00|83.8|81.4|83.41|81.01|83.94|81.54|83.24|80.84|0
1632189600000|2021-09-21 02:00:00|83.36|80.96|83.41|81.01|83.65|81.25|83.24|80.84|0
1632189900000|2021-09-21 02:05:00|83.35|80.95|83.44|81.04|83.64|81.24|83|80.6|0
1632190200000|2021-09-21 02:10:00|83.41|81.01|83.11|80.71|83.41|81.01|83|80.6|0
1632190500000|2021-09-21 02:15:00|83.17|80.77|83.52|81.12|83.55|81.15|83.17|80.77|0
1632190800000|2021-09-21 02:20:00|83.57|81.17|83.25|80.85|83.69|81.29|83.22|80.82|0
1632191100000|2021-09-21 02:25:00|83.28|80.88|83.16|80.76|83.45|81.05|82.99|80.59|0
1632191400000|2021-09-21 02:30:00|83.1|80.7|83.68|81.28|83.74|81.34|83.1|80.7|0
1632191700000|2021-09-21 02:35:00|83.62|81.22|83.74|81.34|83.74|81.34|83.5|81.1|0
1632192000000|2021-09-21 02:40:00|83.79|81.39|83.32|80.92|83.91|81.51|83.27|80.87|0
1632192300000|2021-09-21 02:45:00|83.35|80.95|82.8|80.4|83.38|80.98|82.66|80.26|0
1632192600000|2021-09-21 02:50:00|82.77|80.37|82.91|80.51|83.09|80.69|82.74|80.34|0
1632192900000|2021-09-21 02:55:00|82.88|80.48|82.04|79.64|82.91|80.51|81.99|79.59|0
1632193200000|2021-09-21 03:00:00|82.1|79.7|80.56|78.16|82.45|80.05|80.42|78.02|0
1632193500000|2021-09-21 03:05:00|80.61|78.21|80.5|78.1|80.67|78.27|80.38|77.98|0
1632193800000|2021-09-21 03:10:00|80.44|78.04|80.18|77.78|80.55|78.15|80.1|77.7|0
1632194100000|2021-09-21 03:15:00|80.21|77.81|81.06|78.66|81.12|78.72|80.15|77.75|0
1632194400000|2021-09-21 03:20:00|81.09|78.69|81|78.6|81.35|78.95|80.92|78.52|0
1632194700000|2021-09-21 03:25:00|81.06|78.66|81|78.6|81.26|78.86|80.83|78.43|0
1632195000000|2021-09-21 03:30:00|81.03|78.63|80.82|78.42|81.08|78.68|80.71|78.31|0
1632195300000|2021-09-21 03:35:00|80.88|78.48|80.31|77.91|80.88|78.48|80.31|77.91|0
1632195600000|2021-09-21 03:40:00|80.42|78.02|79.6|77.2|80.48|78.08|79.6|77.2|0
1632195900000|2021-09-21 03:45:00|79.54|77.14|78.5|76.1|79.6|77.2|78.25|75.85|0
1632196200000|2021-09-21 03:50:00|78.47|76.07|78.41|76.01|78.58|76.18|78.35|75.95|0
1632196500000|2021-09-21 03:55:00|78.47|76.07|78.35|75.95|78.58|76.18|78.13|75.73|0
1632196800000|2021-09-21 04:00:00|78.41|76.01|78.57|76.17|78.74|76.34|78.35|75.95|0
1632197100000|2021-09-21 04:05:00|78.6|76.2|78.74|76.34|78.85|76.45|78.6|76.2|0
1632197400000|2021-09-21 04:10:00|78.68|76.28|78.51|76.11|78.79|76.39|78.51|76.11|0
1632197700000|2021-09-21 04:15:00|78.54|76.14|78.51|76.11|78.62|76.22|78.4|76|0
1632198000000|2021-09-21 04:20:00|78.45|76.05|78.28|75.88|78.51|76.11|78.11|75.71|0
1632198300000|2021-09-21 04:25:00|78.22|75.82|78.16|75.76|78.28|75.88|78.05|75.65|0
1632198600000|2021-09-21 04:30:00|78.22|75.82|78.38|75.98|78.5|76.1|78.22|75.82|0
1632198900000|2021-09-21 04:35:00|78.44|76.04|78.55|76.15|78.66|76.26|78.21|75.81|0
1632199200000|2021-09-21 04:40:00|78.6|76.2|78.38|75.98|78.6|76.2|78.27|75.87|0
1632199500000|2021-09-21 04:45:00|78.41|76.01|78.51|76.11|78.65|76.25|78.41|76.01|0
1632199800000|2021-09-21 04:50:00|78.49|76.09|78.31|75.91|78.54|76.14|78.18|75.78|0
1632200100000|2021-09-21 04:55:00|78.26|75.86|78.31|75.91|78.42|76.02|78.26|75.86|0
1632200400000|2021-09-21 05:00:00|78.37|75.97|78.53|76.13|78.7|76.3|78.28|75.88|0
1632200700000|2021-09-21 05:05:00|78.59|76.19|78.53|76.13|78.87|76.47|78.42|76.02|0
1632201000000|2021-09-21 05:10:00|78.42|76.02|78.81|76.41|78.92|76.52|77.86|75.46|0
1632201300000|2021-09-21 05:15:00|78.78|76.38|79.08|76.68|79.25|76.85|78.47|76.07|0
1632201600000|2021-09-21 05:20:00|79.11|76.71|79.87|77.47|79.99|77.59|78.97|76.57|0
1632201900000|2021-09-21 05:25:00|79.79|77.39|78.8|76.4|79.79|77.39|78.74|76.34|0
1632202200000|2021-09-21 05:30:00|78.83|76.43|78.71|76.31|79.13|76.73|78.68|76.28|0
1632202500000|2021-09-21 05:35:00|78.68|76.28|79.04|76.64|79.24|76.84|78.62|76.22|0
1632202800000|2021-09-21 05:40:00|79.07|76.67|79.04|76.64|79.44|77.04|78.9|76.5|0
1632203100000|2021-09-21 05:45:00|79.12|76.72|79.18|76.78|79.69|77.29|78.95|76.55|0
1632203400000|2021-09-21 05:50:00|79.23|76.83|80.37|77.97|80.43|78.03|79.18|76.78|0
1632203700000|2021-09-21 05:55:00|80.31|77.91|79.88|77.48|80.37|77.97|79.85|77.45|0
1632204000000|2021-09-21 06:00:00|79.91|77.51|79.96|77.56|80.48|78.08|79.26|76.86|0
1632204300000|2021-09-21 06:05:00|80.11|77.71|79.73|77.33|80.19|77.79|79.33|76.93|0
1632204600000|2021-09-21 06:10:00|79.62|77.22|78.26|75.86|79.62|77.22|78.21|75.81|0
1632204900000|2021-09-21 06:15:00|78.21|75.81|78.48|76.08|78.76|76.36|77.98|75.58|0
1632205200000|2021-09-21 06:20:00|78.43|76.03|78.7|76.3|78.9|76.5|78.43|76.03|0
1632205500000|2021-09-21 06:25:00|78.76|76.36|78.14|75.74|78.76|76.36|78.03|75.63|0
1632205800000|2021-09-21 06:30:00|78.25|75.85|77.69|75.29|78.28|75.88|77.47|75.07|0
1632206100000|2021-09-21 06:35:00|77.63|75.23|77.85|75.45|78.02|75.62|77.58|75.18|0
1632206400000|2021-09-21 06:40:00|77.8|75.4|78.58|76.18|78.75|76.35|77.8|75.4|0
1632206700000|2021-09-21 06:45:00|78.63|76.23|78.01|75.61|78.86|76.46|78.01|75.61|0
1632207000000|2021-09-21 06:50:00|78.04|75.64|78.12|75.72|78.38|75.98|77.84|75.44|0
1632207300000|2021-09-21 06:55:00|78.18|75.78|78.57|76.17|78.57|76.17|78.12|75.72|0
1632207600000|2021-09-21 07:00:00|78.62|76.22|76.67|74.27|81.51|79.11|75.67|73.27|0
1632207900000|2021-09-21 07:05:00|76.63|74.63|75.8|73.8|76.63|74.63|75.74|73.74|0
1632208200000|2021-09-21 07:10:00|75.63|73.63|75.69|73.69|76.13|74.13|75.52|73.52|0
1632208500000|2021-09-21 07:15:00|75.85|73.85|75.03|73.03|76.02|74.02|75.03|73.03|0
1632208800000|2021-09-21 07:20:00|74.97|72.97|74.7|72.7|75.03|73.03|74.26|72.26|0
1632209100000|2021-09-21 07:25:00|74.8|72.8|74.91|72.91|75.4|73.4|74.8|72.8|0
1632209400000|2021-09-21 07:30:00|74.96|72.96|74.31|72.31|75.13|73.13|74.31|72.31|0
1632209700000|2021-09-21 07:35:00|74.36|72.36|74.31|72.31|74.69|72.69|74.2|72.2|0
1632210000000|2021-09-21 07:40:00|74.25|72.25|73.33|71.33|74.31|72.31|71.92|69.92|0
1632210300000|2021-09-21 07:45:00|71.46|69.46|72.15|70.15|72.21|70.21|71.04|69.04|0
1632210600000|2021-09-21 07:50:00|72.1|70.1|71.62|69.62|72.13|70.13|71.57|69.57|0
1632210900000|2021-09-21 07:55:00|71.67|69.67|71.4|69.4|71.72|69.72|71.35|69.35|0
1632211200000|2021-09-21 08:00:00|71.46|69.46|71.61|69.61|71.61|69.61|71.03|69.03|0
1632211500000|2021-09-21 08:05:00|71.56|69.56|71.29|69.29|71.61|69.61|71.13|69.13|0
1632211800000|2021-09-21 08:10:00|71.27|69.27|71.03|69.03|71.29|69.29|70.97|68.97|0
1632212100000|2021-09-21 08:15:00|70.97|68.97|71.34|69.34|71.34|69.34|70.61|68.61|0
1632212400000|2021-09-21 08:20:00|71.29|69.29|73.63|71.63|74.12|72.12|71.28|69.28|0
1632212700000|2021-09-21 08:25:00|73.69|71.69|73.31|71.31|73.69|71.69|73.31|71.31|0
1632213000000|2021-09-21 08:30:00|73.36|71.36|72.4|70.4|73.42|71.42|72.35|70.35|0
1632213300000|2021-09-21 08:35:00|72.38|70.38|72.24|70.24|72.56|70.56|72.14|70.14|0
1632213600000|2021-09-21 08:40:00|72.19|70.19|72.39|70.39|72.45|70.45|71.76|69.76|0
1632213900000|2021-09-21 08:45:00|72.37|70.37|72.29|70.29|72.45|70.45|72.23|70.23|0
1632214200000|2021-09-21 08:50:00|72.23|70.23|72.76|70.76|72.76|70.76|72.02|70.02|0
1632214500000|2021-09-21 08:55:00|72.68|70.68|73.61|71.61|73.67|71.67|72.65|70.65|0
1632214800000|2021-09-21 09:00:00|73.59|71.59|73.45|71.45|73.8|71.8|73.02|71.02|0
1632215100000|2021-09-21 09:05:00|73.48|71.48|73.98|71.98|73.98|71.98|73.48|71.48|0
1632215400000|2021-09-21 09:10:00|73.96|71.96|73.87|71.87|73.98|71.98|73.71|71.71|0
1632215700000|2021-09-21 09:15:00|73.84|71.84|74.3|72.3|74.52|72.52|73.76|71.76|0
1632216000000|2021-09-21 09:20:00|74.33|72.33|74.62|72.62|74.9|72.9|74.19|72.19|0
1632216300000|2021-09-21 09:25:00|74.73|72.73|75.95|73.95|75.95|73.95|73.76|71.76|0
1632216600000|2021-09-21 09:30:00|75.93|73.93|75.41|73.41|75.93|73.93|75.38|73.38|0
1632216900000|2021-09-21 09:35:00|75.46|73.46|75.43|73.43|75.51|73.51|75.19|73.19|0
1632217200000|2021-09-21 09:40:00|75.4|73.4|75.07|73.07|75.46|73.46|74.91|72.91|0
1632217500000|2021-09-21 09:45:00|75.05|73.05|74.96|72.96|75.1|73.1|74.91|72.91|0
1632217800000|2021-09-21 09:50:00|74.91|72.91|74.96|72.96|74.96|72.96|74.53|72.53|0
1632218100000|2021-09-21 09:55:00|75.01|73.01|75.12|73.12|75.12|73.12|74.85|72.85|0
1632218400000|2021-09-21 10:00:00|75.01|73.01|75.54|73.54|75.6|73.6|74.68|72.68|0
1632218700000|2021-09-21 10:05:00|75.6|73.6|72.97|70.97|75.6|73.6|69.51|67.51|0
1632219000000|2021-09-21 10:10:00|72.96|70.96|73.55|71.55|73.55|71.55|72.8|70.8|0
1632219300000|2021-09-21 10:15:00|73.53|71.53|73.23|71.23|73.55|71.55|73.23|71.23|0
1632219600000|2021-09-21 10:20:00|73.28|71.28|72.9|70.9|73.33|71.33|72.85|70.85|0
1632219900000|2021-09-21 10:25:00|72.93|70.93|73.06|71.06|73.06|71.06|72.79|70.79|0
1632220200000|2021-09-21 10:30:00|73.11|71.11|73.49|71.49|73.68|71.68|73.06|71.06|0
1632220500000|2021-09-21 10:35:00|73.43|71.43|73.32|71.32|73.43|71.43|73.16|71.16|0
1632220800000|2021-09-21 10:40:00|73.35|71.35|73.53|71.53|73.53|71.53|73.21|71.21|0
1632221100000|2021-09-21 10:45:00|73.48|71.48|73.48|71.48|73.64|71.64|73.37|71.37|0
1632221400000|2021-09-21 10:50:00|73.53|71.53|73.15|71.15|73.53|71.53|73.05|71.05|0
1632221700000|2021-09-21 10:55:00|73.2|71.2|73.09|71.09|73.2|71.2|73.09|71.09|0
1632222000000|2021-09-21 11:00:00|73.04|71.04|73.25|71.25|73.63|71.63|73.04|71.04|0
1632222300000|2021-09-21 11:05:00|73.2|71.2|73.63|71.63|73.68|71.68|73.2|71.2|0
1632222600000|2021-09-21 11:10:00|73.68|71.68|73.84|71.84|73.89|71.89|73.46|71.46|0
1632222900000|2021-09-21 11:15:00|73.78|71.78|73.73|71.73|73.89|71.89|73.62|71.62|0
1632223200000|2021-09-21 11:20:00|73.78|71.78|73.72|71.72|73.94|71.94|73.72|71.72|0
1632223500000|2021-09-21 11:25:00|73.67|71.67|73.99|71.99|73.99|71.99|73.67|71.67|0
1632223800000|2021-09-21 11:30:00|73.94|71.94|73.99|71.99|74.04|72.04|73.77|71.77|0
1632224100000|2021-09-21 11:35:00|73.96|71.96|75.24|73.24|75.24|73.24|73.93|71.93|0
1632224400000|2021-09-21 11:40:00|75.18|73.18|74.52|72.52|75.18|73.18|74.39|72.39|0
1632224700000|2021-09-21 11:45:00|74.47|72.47|74.36|72.36|74.52|72.52|73.93|71.93|0
1632225000000|2021-09-21 11:50:00|74.47|72.47|74.41|72.41|74.63|72.63|74.36|72.36|0
1632225300000|2021-09-21 11:55:00|74.35|72.35|74.03|72.03|74.35|72.35|74.03|72.03|0
1632225600000|2021-09-21 12:00:00|74.08|72.08|74.4|72.4|74.68|72.68|73.97|71.97|0
1632225900000|2021-09-21 12:05:00|74.35|72.35|73.83|71.83|74.35|72.35|73.7|71.7|0
1632226200000|2021-09-21 12:10:00|73.96|71.96|76.16|74.16|76.21|74.21|73.85|71.85|0
1632226500000|2021-09-21 12:15:00|75.96|73.96|76.31|74.31|76.86|74.86|73.7|71.7|0
1632226800000|2021-09-21 12:20:00|76.2|74.2|76.42|74.42|76.75|74.75|75.92|73.92|0
1632227100000|2021-09-21 12:25:00|76.36|74.36|76.72|74.72|76.86|74.86|76.09|74.09|0
1632227400000|2021-09-21 12:30:00|76.77|74.77|76.33|74.33|76.83|74.83|76|74|0
1632227700000|2021-09-21 12:35:00|76.27|74.27|76.02|74.02|76.58|74.58|75.91|73.91|0
1632228000000|2021-09-21 12:40:00|76.08|74.08|76.05|74.05|76.52|74.52|75.91|73.91|0
1632228300000|2021-09-21 12:45:00|76.02|74.02|75.9|73.9|76.35|74.35|75.85|73.85|0
1632228600000|2021-09-21 12:50:00|75.85|73.85|77.12|75.12|77.23|75.23|75.85|73.85|0
1632228900000|2021-09-21 12:55:00|77.06|75.06|77.84|75.84|77.84|75.84|76.84|74.84|0
1632229200000|2021-09-21 13:00:00|77.73|75.73|77.11|75.11|78.01|76.01|77|75|0
1632229500000|2021-09-21 13:05:00|77|75|77.83|75.83|77.95|75.95|76.94|74.94|0
1632229800000|2021-09-21 13:10:00|77.89|75.89|78.22|76.22|78.34|76.34|77.55|75.55|0
1632230100000|2021-09-21 13:15:00|78.17|76.17|78.28|76.28|78.62|76.62|78.05|76.05|0
1632230400000|2021-09-21 13:20:00|78.31|76.31|77.94|75.94|78.5|76.5|77.94|75.94|0
1632230700000|2021-09-21 13:25:00|77.88|75.88|77.43|75.43|77.94|75.94|77.26|75.26|0
1632231000000|2021-09-21 13:30:00|77.54|75.54|79.28|77.28|79.8|77.8|77.32|75.32|0
1632231300000|2021-09-21 13:35:00|79.23|77.23|77.25|75.25|79.23|77.23|76.48|74.48|0
1632231600000|2021-09-21 13:40:00|77.2|75.2|77.25|75.25|78.6|76.6|77.03|75.03|0
1632231900000|2021-09-21 13:45:00|77.19|75.19|74.25|72.25|78.08|76.08|74.08|72.08|0
1632232200000|2021-09-21 13:50:00|74.19|72.19|75.83|73.83|75.83|73.83|74.03|72.03|0
1632232500000|2021-09-21 13:55:00|75.5|73.5|75.3|73.3|77.72|75.72|74.95|72.95|0
1632232800000|2021-09-21 14:00:00|75.02|73.02|76.56|74.56|77.46|75.46|74.91|72.91|0
1632233100000|2021-09-21 14:05:00|76.67|74.67|79.58|77.58|79.85|77.85|76.29|74.29|0
1632233400000|2021-09-21 14:10:00|79.7|77.7|81.69|79.69|82.98|80.98|79.58|77.58|0
1632233700000|2021-09-21 14:15:00|81.93|79.93|81.23|79.23|82.33|80.33|80.6|78.6|0
1632234000000|2021-09-21 14:20:00|81|79|82.91|80.91|83.15|81.15|80.94|78.94|0
1632234300000|2021-09-21 14:25:00|82.68|80.68|82.42|80.42|84|82|82.3|80.3|0
1632234600000|2021-09-21 14:30:00|82.19|80.19|83.47|81.47|83.94|81.94|82.01|80.01|0
1632234900000|2021-09-21 14:35:00|83.53|81.53|82.43|80.43|84.22|82.22|82.43|80.43|0
1632235200000|2021-09-21 14:40:00|82.2|80.2|82.31|80.31|83.02|81.02|81.85|79.85|0
1632235500000|2021-09-21 14:45:00|82.37|80.37|84.14|82.14|85.39|83.39|82.08|80.08|0
1632235800000|2021-09-21 14:50:00|84.2|82.2|88.03|86.03|89.43|87.43|84.02|82.02|0
1632236100000|2021-09-21 14:55:00|87.85|85.85|85.41|83.41|88.09|86.09|85.41|83.41|0
1632236400000|2021-09-21 15:00:00|85.77|83.77|86.66|84.66|88.19|86.19|85.71|83.71|0
1632236700000|2021-09-21 15:05:00|86.78|84.78|83.92|81.92|86.78|84.78|83.86|81.86|0
1632237000000|2021-09-21 15:10:00|83.98|81.98|82.51|80.51|85.63|83.63|81.84|79.84|0
1632237300000|2021-09-21 15:15:00|82.28|80.28|83.44|81.44|83.8|81.8|82.1|80.1|0
1632237600000|2021-09-21 15:20:00|83.38|81.38|83.37|81.37|83.97|81.97|82.55|80.55|0
1632237900000|2021-09-21 15:25:00|83.32|81.32|83.25|81.25|83.67|81.67|82.61|80.61|0
1632238200000|2021-09-21 15:30:00|82.9|80.9|79.95|77.95|83.02|81.02|79.89|77.89|0
1632238500000|2021-09-21 15:35:00|80|78|79.27|77.27|80.98|78.98|78.88|76.88|0
1632238800000|2021-09-21 15:40:00|79.22|77.22|78.29|76.29|79.22|77.22|78.01|76.01|0
1632239100000|2021-09-21 15:45:00|78.12|76.12|78.12|76.12|78.29|76.29|77.73|75.73|0
1632239400000|2021-09-21 15:50:00|78.06|76.06|78.34|76.34|78.51|76.51|78|76|0
1632239700000|2021-09-21 15:55:00|78.23|76.23|78.51|76.51|78.62|76.62|77.94|75.94|0
1632240000000|2021-09-21 16:00:00|78.34|76.34|77.32|75.32|78.62|76.62|76.82|74.82|0
1632240300000|2021-09-21 16:05:00|75.98|73.98|75.26|73.26|76.26|74.26|75.09|73.09|0
1632240600000|2021-09-21 16:10:00|75.31|73.31|74.87|72.87|75.42|73.42|74.65|72.65|0
1632240900000|2021-09-21 16:15:00|74.93|72.93|75.92|73.92|75.92|73.92|74.71|72.71|0
1632241200000|2021-09-21 16:20:00|75.86|73.86|76.02|74.02|76.02|74.02|75.31|73.31|0
1632241500000|2021-09-21 16:25:00|75.97|73.97|76.64|74.64|76.64|74.64|75.58|73.58|0
1632241800000|2021-09-21 16:30:00|76.58|74.58|76.41|74.41|77.25|75.25|76.3|74.3|0
1632242100000|2021-09-21 16:35:00|76.46|74.46|76.4|74.4|76.83|74.83|76.18|74.18|0
1632242400000|2021-09-21 16:40:00|76.46|74.46|76.51|74.51|76.85|74.85|76.23|74.23|0
1632242700000|2021-09-21 16:45:00|76.57|74.57|76.79|74.79|77.07|75.07|76.35|74.35|0
1632243000000|2021-09-21 16:50:00|76.85|74.85|78.54|76.54|79.12|77.12|76.85|74.85|0
1632243300000|2021-09-21 16:55:00|78.6|76.6|78.2|76.2|78.6|76.6|77.63|75.63|0
1632243600000|2021-09-21 17:00:00|78.25|76.25|78.71|76.71|79.28|77.28|77.68|75.68|0
1632243900000|2021-09-21 17:05:00|78.76|76.76|79.29|77.29|79.35|77.35|78.08|76.08|0
1632244200000|2021-09-21 17:10:00|79.23|77.23|79.46|77.46|79.52|77.52|78.89|76.89|0
1632244500000|2021-09-21 17:15:00|79.4|77.4|78.88|76.88|79.92|77.92|78.88|76.88|0
1632244800000|2021-09-21 17:20:00|78.94|76.94|80.43|78.43|80.55|78.55|78.54|76.54|0
1632245100000|2021-09-21 17:25:00|80.38|78.38|81.19|79.19|81.43|79.43|80.2|78.2|0
1632245400000|2021-09-21 17:30:00|81.13|79.13|81.13|79.13|81.54|79.54|80.72|78.72|0
1632245700000|2021-09-21 17:35:00|81.07|79.07|80.6|78.6|81.59|79.59|80.6|78.6|0
1632246000000|2021-09-21 17:40:00|80.71|78.71|81.3|79.3|81.47|79.47|80.66|78.66|0
1632246300000|2021-09-21 17:45:00|81.24|79.24|80.42|78.42|81.47|79.47|80.3|78.3|0
1632246600000|2021-09-21 17:50:00|80.53|78.53|82.05|80.05|82.47|80.47|79.84|77.84|0
1632246900000|2021-09-21 17:55:00|81.94|79.94|81.52|79.52|82.23|80.23|81.52|79.52|0
1632247200000|2021-09-21 18:00:00|81.58|79.58|80.41|78.41|81.58|79.58|80.29|78.29|0
1632247500000|2021-09-21 18:05:00|80.52|78.52|80.23|78.23|80.64|78.64|80.06|78.06|0
1632247800000|2021-09-21 18:10:00|80.35|78.35|80.67|78.67|80.96|78.96|78.68|76.68|0
1632248100000|2021-09-21 18:15:00|80.73|78.73|81.43|79.43|81.43|79.43|80.38|78.38|0
1632248400000|2021-09-21 18:20:00|81.31|79.31|82.37|80.37|82.49|80.49|81.31|79.31|0
1632248700000|2021-09-21 18:25:00|82.31|80.31|82.96|80.96|83.14|81.14|82.13|80.13|0
1632249000000|2021-09-21 18:30:00|83.08|81.08|81.48|79.48|83.08|81.08|81.36|79.36|0
1632249300000|2021-09-21 18:35:00|81.54|79.54|81.53|79.53|82|80|81.18|79.18|0
1632249600000|2021-09-21 18:40:00|81.59|79.59|81.12|79.12|81.71|79.71|80.89|78.89|0
1632249900000|2021-09-21 18:45:00|81.29|79.29|81|79|81.59|79.59|80.65|78.65|0
1632250200000|2021-09-21 18:50:00|80.77|78.77|79.2|77.2|80.82|78.82|78.12|76.12|0
1632250500000|2021-09-21 18:55:00|79.26|77.26|79.19|77.19|79.59|77.59|77.45|75.45|0
1632250800000|2021-09-21 19:00:00|79.13|77.13|78.5|76.5|79.19|77.19|77.48|75.48|0
1632251100000|2021-09-21 19:05:00|78.44|76.44|78.43|76.43|78.72|76.72|77.75|75.75|0
1632251400000|2021-09-21 19:10:00|78.55|76.55|77.64|75.64|79.04|77.04|77.52|75.52|0
1632251700000|2021-09-21 19:15:00|77.69|75.69|78.89|76.89|78.89|76.89|76.73|74.73|0
1632252000000|2021-09-21 19:20:00|78.83|76.83|77.27|75.27|78.83|76.83|76.77|74.77|0
1632252300000|2021-09-21 19:25:00|77.16|75.16|76.76|74.76|77.44|75.44|76.59|74.59|0
1632252600000|2021-09-21 19:30:00|76.93|74.93|76.53|74.53|76.99|74.99|76.2|74.2|0
1632252900000|2021-09-21 19:35:00|76.59|74.59|77.43|75.43|77.43|75.43|76.25|74.25|0
1632253200000|2021-09-21 19:40:00|77.6|75.6|77.32|75.32|77.89|75.89|76.58|74.58|0
1632253500000|2021-09-21 19:45:00|77.43|75.43|79.26|77.26|79.26|77.26|77.43|75.43|0
1632253800000|2021-09-21 19:50:00|78.8|76.8|79.6|77.6|79.6|77.6|78.34|76.34|0
1632254100000|2021-09-21 19:55:00|79.54|77.54|81.77|79.77|81.77|79.77|79.54|77.54|0
1632254400000|2021-09-21 20:00:00|81.41|79.41|82.24|80.24|82.42|80.42|81.17|79.17|0
1632254700000|2021-09-21 20:05:00|82.48|80.48|83.12|81.12|83.12|81.12|80.92|78.92|0
1632255000000|2021-09-21 20:10:00|83.06|81.06|83.47|81.47|84.2|82.2|83.06|81.06|0
1632255300000|2021-09-21 20:15:00|83.85|81.45|84.69|82.29|84.75|82.35|83.82|81.42|0
1632255600000|2021-09-21 20:20:00|84.75|82.35|84.99|82.59|85.3|82.9|84.75|82.35|0
1632255900000|2021-09-21 20:25:00|85.05|82.65|84.5|82.1|85.66|83.26|84.44|82.04|0
1632256200000|2021-09-21 20:30:00|84.44|82.04|83.96|81.56|84.44|82.04|83.54|81.14|0
1632256500000|2021-09-21 20:35:00|84.02|81.62|84.44|82.04|84.44|82.04|84.02|81.62|0
1632256800000|2021-09-21 20:40:00|84.47|82.07|84.19|81.79|84.62|82.22|84.19|81.79|0
1632257100000|2021-09-21 20:45:00|84.07|81.67|83.89|81.49|84.61|82.21|83.89|81.49|0
1632257400000|2021-09-21 20:50:00|83.95|81.55|83.82|81.42|84.13|81.73|83.82|81.42|0
1632257700000|2021-09-21 20:55:00|83.88|81.48|83.91|81.51|84.09|81.69|83.85|81.45|0
1632258000000|2021-09-21 21:00:00|83.94|81.54|83.84|81.44|83.94|81.54|83.8|81.4|0
1632258300000|2021-09-21 21:05:00|83.82|81.42|83.71|81.31|83.83|81.43|83.68|81.28|0
1632258600000|2021-09-21 21:10:00|83.69|81.29|83.59|81.19|83.69|81.29|83.57|81.17|0
1632258900000|2021-09-21 21:15:00|83.63|81.23|83.65|81.25|83.7|81.3|83.55|81.15|0
1632259200000|2021-09-21 21:20:00|83.74|81.34|83.7|81.3|83.75|81.35|83.67|81.27|0
1632259500000|2021-09-21 21:25:00|83.69|81.29|83.73|81.33|83.75|81.35|83.69|81.29|0
1632259800000|2021-09-21 21:30:00|83.76|81.36|83.93|81.53|83.93|81.53|83.76|81.36|0
1632260100000|2021-09-21 21:35:00|83.92|81.52|83.92|81.52|83.92|81.52|83.92|81.52|0
1632260400000|2021-09-21 21:40:00|83.93|81.53|83.89|81.49|83.93|81.53|83.79|81.39|0
1632260700000|2021-09-21 21:45:00|83.88|81.48|83.88|81.48|83.89|81.49|83.85|81.45|0
1632261000000|2021-09-21 21:50:00|83.87|81.47|83.88|81.48|83.92|81.52|83.81|81.41|0
1632261300000|2021-09-21 21:55:00|83.85|81.45|83.85|81.45|83.88|81.48|83.81|81.41|0
1632261600000|2021-09-21 22:00:00|83.81|81.41|83.72|81.32|83.84|81.44|83.42|81.02|0
1632261900000|2021-09-21 22:05:00|83.66|81.26|83.35|80.95|83.66|81.26|83.23|80.83|0
1632262200000|2021-09-21 22:10:00|83.23|80.83|83.53|81.13|83.53|81.13|83.17|80.77|0
1632262500000|2021-09-21 22:15:00|83.47|81.07|83.95|81.55|84.07|81.67|83.41|81.01|0
1632262800000|2021-09-21 22:20:00|83.89|81.49|84.12|81.72|84.55|82.15|83.89|81.49|0
1632263100000|2021-09-21 22:25:00|84.18|81.78|84.24|81.84|84.3|81.9|83.88|81.48|0
1632263400000|2021-09-21 22:30:00|84.06|81.66|83.88|81.48|84.06|81.66|83.64|81.24|0
1632263700000|2021-09-21 22:35:00|83.82|81.42|84.05|81.65|84.11|81.71|83.75|81.35|0
1632264000000|2021-09-21 22:40:00|84.11|81.71|84.11|81.71|84.29|81.89|84.05|81.65|0
1632264300000|2021-09-21 22:45:00|84.17|81.77|83.81|81.41|84.17|81.77|83.81|81.41|0
1632264600000|2021-09-21 22:50:00|83.87|81.47|83.86|81.46|83.87|81.47|83.68|81.28|0
1632264900000|2021-09-21 22:55:00|83.92|81.52|84.34|81.94|84.46|82.06|83.8|81.4|0
1632265200000|2021-09-21 23:00:00|84.37|81.97|84.76|82.36|84.88|82.48|84.22|81.82|0
1632265500000|2021-09-21 23:05:00|84.7|82.3|84.09|81.69|84.76|82.36|84.03|81.63|0
1632265800000|2021-09-21 23:10:00|84.12|81.72|84.33|81.93|84.51|82.11|83.97|81.57|0
1632266100000|2021-09-21 23:15:00|84.39|81.99|83.84|81.44|84.39|81.99|83.82|81.42|0
1632266400000|2021-09-21 23:20:00|83.9|81.5|84.2|81.8|84.2|81.8|83.72|81.32|0
1632266700000|2021-09-21 23:25:00|84.23|81.83|84.08|81.68|84.32|81.92|83.72|81.32|0
1632267000000|2021-09-21 23:30:00|84.2|81.8|84.14|81.74|84.38|81.98|83.78|81.38|0
1632267300000|2021-09-21 23:35:00|84.08|81.68|84.1|81.7|84.5|82.1|84.01|81.61|0
1632267600000|2021-09-21 23:40:00|83.95|81.55|84.31|81.91|84.49|82.09|83.95|81.55|0
1632267900000|2021-09-21 23:45:00|84.34|81.94|84.46|82.06|84.49|82.09|84.13|81.73|0
1632268200000|2021-09-21 23:50:00|84.61|82.21|84.91|82.51|85.16|82.76|84.61|82.21|0
1632268500000|2021-09-21 23:55:00|84.85|82.45|85.03|82.63|85.09|82.69|84.85|82.45|0
1632268800000|2021-09-22 00:00:00|85.18|82.78|85.88|83.48|86.38|83.98|85.18|82.78|0
1632269100000|2021-09-22 00:05:00|85.82|83.42|87.05|84.65|87.05|84.65|85.82|83.42|0
1632269400000|2021-09-22 00:10:00|86.99|84.59|86.98|84.58|87.48|85.08|86.98|84.58|0
1632269700000|2021-09-22 00:15:00|87.05|84.65|86.15|83.75|87.05|84.65|84.04|81.64|0
1632270000000|2021-09-22 00:20:00|86.12|83.72|85.9|83.5|86.12|83.72|85.54|83.14|0
1632270300000|2021-09-22 00:25:00|85.96|83.56|85.78|83.38|85.96|83.56|85.29|82.89|0
1632270600000|2021-09-22 00:30:00|85.72|83.32|85.96|83.56|86.08|83.68|85.41|83.01|0
1632270900000|2021-09-22 00:35:00|86.02|83.62|85.71|83.31|86.2|83.8|85.4|83|0
1632271200000|2021-09-22 00:40:00|85.77|83.37|86.26|83.86|86.51|84.11|85.65|83.25|0
1632271500000|2021-09-22 00:45:00|86.32|83.92|85.76|83.36|86.32|83.92|85.4|83|0
1632271800000|2021-09-22 00:50:00|85.73|83.33|86.01|83.61|86.07|83.67|85.73|83.33|0
1632272100000|2021-09-22 00:55:00|85.94|83.54|86.25|83.85|86.5|84.1|85.88|83.48|0
1632272400000|2021-09-22 01:00:00|86.19|83.79|86.68|84.28|86.8|84.4|86|83.6|0
1632272700000|2021-09-22 01:05:00|86.61|84.21|83.51|81.11|87.11|84.71|83.09|80.69|0
1632273000000|2021-09-22 01:10:00|83.27|80.87|81.08|78.68|83.27|80.87|81.05|78.65|0
1632273300000|2021-09-22 01:15:00|80.96|78.56|80.95|78.55|81.07|78.67|79.5|77.1|0
1632273600000|2021-09-22 01:20:00|80.89|78.49|79.2|76.8|80.89|78.49|79.2|76.8|0
1632273900000|2021-09-22 01:25:00|79.03|76.63|78.34|75.94|79.49|77.09|78.23|75.83|0
1632274200000|2021-09-22 01:30:00|78.45|76.05|78.74|76.34|79|76.6|77.66|75.26|0
1632274500000|2021-09-22 01:35:00|78.79|76.39|78.91|76.51|79.43|77.03|78.28|75.88|0
1632274800000|2021-09-22 01:40:00|78.88|76.48|79.02|76.62|79.39|76.99|78.79|76.39|0
1632275100000|2021-09-22 01:45:00|79.07|76.67|78.62|76.22|82.47|80.07|78.27|75.87|0
1632275400000|2021-09-22 01:50:00|78.65|76.25|79.1|76.7|79.39|76.99|78.13|75.73|0
1632275700000|2021-09-22 01:55:00|78.99|76.59|79.51|77.11|79.74|77.34|78.99|76.59|0
1632276000000|2021-09-22 02:00:00|79.42|77.02|81.05|78.65|81.25|78.85|79.16|76.76|0
1632276300000|2021-09-22 02:05:00|81.02|78.62|81.72|79.32|82.38|79.98|81.02|78.62|0
1632276600000|2021-09-22 02:10:00|81.64|79.24|81.01|78.61|82.02|79.62|80.69|78.29|0
1632276900000|2021-09-22 02:15:00|80.98|78.58|80.54|78.14|81.25|78.85|80.39|77.99|0
1632277200000|2021-09-22 02:20:00|80.57|78.17|80.48|78.08|80.71|78.31|80.42|78.02|0
1632277500000|2021-09-22 02:25:00|80.54|78.14|80.59|78.19|80.71|78.31|80.48|78.08|0
1632277800000|2021-09-22 02:30:00|80.53|78.13|81.06|78.66|81.35|78.95|80.53|78.13|0
1632278100000|2021-09-22 02:35:00|81.09|78.69|80.88|78.48|81.65|79.25|80.88|78.48|0
1632278400000|2021-09-22 02:40:00|80.82|78.42|80.67|78.27|80.82|78.42|80.52|78.12|0
1632278700000|2021-09-22 02:45:00|80.7|78.3|80.43|78.03|81.05|78.65|80.4|78|0
1632279000000|2021-09-22 02:50:00|80.46|78.06|80.05|77.65|80.46|78.06|79.35|76.95|0
1632279300000|2021-09-22 02:55:00|80.08|77.68|79.7|77.3|80.46|78.06|79.58|77.18|0
1632279600000|2021-09-22 03:00:00|79.75|77.35|79.75|77.35|79.87|77.47|79.52|77.12|0
1632279900000|2021-09-22 03:05:00|79.81|77.41|79.23|76.83|79.81|77.41|79.09|76.69|0
1632280200000|2021-09-22 03:10:00|79.17|76.77|78.88|76.48|79.63|77.23|78.71|76.31|0
1632280500000|2021-09-22 03:15:00|78.99|76.59|79.05|76.65|79.28|76.88|78.82|76.42|0
1632280800000|2021-09-22 03:20:00|78.99|76.59|78.93|76.53|79.05|76.65|78.82|76.42|0
1632281100000|2021-09-22 03:25:00|78.99|76.59|78.98|76.58|79.04|76.64|78.81|76.41|0
1632281400000|2021-09-22 03:30:00|78.96|76.56|79.1|76.7|79.39|76.99|78.96|76.56|0
1632281700000|2021-09-22 03:35:00|79.15|76.75|79.79|77.39|79.84|77.44|79.15|76.75|0
1632282000000|2021-09-22 03:40:00|79.84|77.44|79.84|77.44|80.05|77.65|79.64|77.24|0
1632282300000|2021-09-22 03:45:00|79.9|77.5|79.72|77.32|80.02|77.62|79.61|77.21|0
1632282600000|2021-09-22 03:50:00|79.78|77.38|79.49|77.09|79.78|77.38|79.31|76.91|0
1632282900000|2021-09-22 03:55:00|79.46|77.06|80.36|77.96|80.83|78.43|79.46|77.06|0
1632283200000|2021-09-22 04:00:00|80.3|77.9|80.18|77.78|80.39|77.99|80.06|77.66|0
1632283500000|2021-09-22 04:05:00|80.29|77.89|80.23|77.83|80.41|78.01|79.97|77.57|0
1632283800000|2021-09-22 04:10:00|80.17|77.77|80.08|77.68|80.35|77.95|80.05|77.65|0
1632284100000|2021-09-22 04:15:00|80.11|77.71|80.11|77.71|80.28|77.88|79.94|77.54|0
1632284400000|2021-09-22 04:20:00|80.05|77.65|80.22|77.82|80.34|77.94|79.99|77.59|0
1632284700000|2021-09-22 04:25:00|80.16|77.76|79.84|77.44|80.22|77.82|79.81|77.41|0
1632285000000|2021-09-22 04:30:00|79.87|77.47|80.04|77.64|80.16|77.76|79.81|77.41|0
1632285300000|2021-09-22 04:35:00|79.98|77.58|80.27|77.87|80.33|77.93|79.98|77.58|0
1632285600000|2021-09-22 04:40:00|80.21|77.81|80.15|77.75|80.33|77.93|80.09|77.69|0
1632285900000|2021-09-22 04:45:00|80.18|77.78|79.08|76.68|80.21|77.81|78.99|76.59|0
1632286200000|2021-09-22 04:50:00|79.13|76.73|79.22|76.82|79.39|76.99|79.1|76.7|0
1632286500000|2021-09-22 04:55:00|79.21|76.81|79.21|76.81|79.27|76.87|79.04|76.64|0
1632286800000|2021-09-22 05:00:00|79.27|76.87|78.29|75.89|79.33|76.93|78.23|75.83|0
1632287100000|2021-09-22 05:05:00|78.35|75.95|78.23|75.83|79.15|76.75|78.17|75.77|0
1632287400000|2021-09-22 05:10:00|78.14|75.74|78.03|75.63|78.46|76.06|77.83|75.43|0
1632287700000|2021-09-22 05:15:00|78|75.6|77.37|74.97|78.22|75.82|77.31|74.91|0
1632288000000|2021-09-22 05:20:00|77.31|74.91|77.45|75.05|77.54|75.14|76.86|74.46|0
1632288300000|2021-09-22 05:25:00|77.37|74.97|77.7|75.3|77.85|75.45|77.31|74.91|0
1632288600000|2021-09-22 05:30:00|77.67|75.27|77.81|75.41|77.87|75.47|77.65|75.25|0
1632288900000|2021-09-22 05:35:00|77.84|75.44|77.78|75.38|78.27|75.87|77.7|75.3|0
1632289200000|2021-09-22 05:40:00|77.81|75.41|77.69|75.29|78.06|75.66|77.58|75.18|0
1632289500000|2021-09-22 05:45:00|77.72|75.32|77.72|75.32|77.92|75.52|77.69|75.29|0
1632289800000|2021-09-22 05:50:00|77.69|75.29|77.83|75.43|77.91|75.51|77.29|74.89|0
1632290100000|2021-09-22 05:55:00|77.8|75.4|77.91|75.51|77.91|75.51|77.63|75.23|0
1632290400000|2021-09-22 06:00:00|77.85|75.45|77.79|75.39|77.85|75.45|77.17|74.77|0
1632290700000|2021-09-22 06:05:00|77.74|75.34|77.48|75.08|78.08|75.68|77.39|74.99|0
1632291000000|2021-09-22 06:10:00|77.56|75.16|76.94|74.54|77.79|75.39|76.82|74.42|0
1632291300000|2021-09-22 06:15:00|76.99|74.59|76.76|74.36|76.99|74.59|76.54|74.14|0
1632291600000|2021-09-22 06:20:00|76.71|74.31|76.42|74.02|76.76|74.36|76.15|73.75|0
1632291900000|2021-09-22 06:25:00|76.48|74.08|76.42|74.02|76.59|74.19|76.03|73.63|0
1632292200000|2021-09-22 06:30:00|76.36|73.96|75.64|73.24|76.59|74.19|75.52|73.12|0
1632292500000|2021-09-22 06:35:00|75.69|73.29|75.58|73.18|75.74|73.34|75.3|72.9|0
1632292800000|2021-09-22 06:40:00|75.69|73.29|75.96|73.56|76.19|73.79|75.52|73.12|0
1632293100000|2021-09-22 06:45:00|75.99|73.59|75.29|72.89|76.19|73.79|75.18|72.78|0
1632293400000|2021-09-22 06:50:00|75.35|72.95|75.62|73.22|75.74|73.34|75.24|72.84|0
1632293700000|2021-09-22 06:55:00|75.68|73.28|75.56|73.16|75.93|73.53|75.34|72.94|0
1632294000000|2021-09-22 07:00:00|75.51|73.11|73.17|70.77|76.81|74.41|73.04|70.64|0
1632294300000|2021-09-22 07:05:00|72.92|70.92|72.64|70.64|73.03|71.03|72.1|70.1|0
1632294600000|2021-09-22 07:10:00|72.45|70.45|72.61|70.61|72.81|70.81|72.42|70.42|0
1632294900000|2021-09-22 07:15:00|72.64|70.64|73.07|71.07|73.19|71.19|72.42|70.42|0
1632295200000|2021-09-22 07:20:00|73.1|71.1|72.8|70.8|73.1|71.1|72.69|70.69|0
1632295500000|2021-09-22 07:25:00|72.83|70.83|73.23|71.23|73.29|71.29|72.61|70.61|0
1632295800000|2021-09-22 07:30:00|73.21|71.21|73.23|71.23|73.29|71.29|73.07|71.07|0
1632296100000|2021-09-22 07:35:00|73.26|71.26|73.92|71.92|73.92|71.92|73.17|71.17|0
1632296400000|2021-09-22 07:40:00|73.89|71.89|74.38|72.38|74.61|72.61|73.83|71.83|0
1632296700000|2021-09-22 07:45:00|74.44|72.44|75.7|73.7|76.51|74.51|74.05|72.05|0
1632297000000|2021-09-22 07:50:00|75.76|73.76|76.43|74.43|76.94|74.94|75.73|73.73|0
1632297300000|2021-09-22 07:55:00|76.49|74.49|76.77|74.77|76.88|74.88|76.09|74.09|0
1632297600000|2021-09-22 08:00:00|76.82|74.82|76.65|74.65|76.94|74.94|76.42|74.42|0
1632297900000|2021-09-22 08:05:00|76.71|74.71|75.97|73.97|76.71|74.71|75.86|73.86|0
1632298200000|2021-09-22 08:10:00|75.91|73.91|75.06|73.06|75.97|73.97|75|73|0
1632298500000|2021-09-22 08:15:00|75.03|73.03|75.17|73.17|75.33|73.33|74.89|72.89|0
1632298800000|2021-09-22 08:20:00|75.11|73.11|75.05|73.05|75.16|73.16|74.77|72.77|0
1632299100000|2021-09-22 08:25:00|75.02|73.02|74.99|72.99|75.13|73.13|74.72|72.72|0
1632299400000|2021-09-22 08:30:00|74.94|72.94|74.77|72.77|75.16|73.16|74.46|72.46|0
1632299700000|2021-09-22 08:35:00|74.71|72.71|74.43|72.43|75.16|73.16|74.43|72.43|0
1632300000000|2021-09-22 08:40:00|74.4|72.4|74.2|72.2|74.9|72.9|74.15|72.15|0
1632300300000|2021-09-22 08:45:00|74.18|72.18|74.03|72.03|74.18|72.18|73.7|71.7|0
1632300600000|2021-09-22 08:50:00|74.01|72.01|73.81|71.81|74.01|72.01|73.65|71.65|0
1632300900000|2021-09-22 08:55:00|73.73|71.73|73.92|71.92|73.97|71.97|73.64|71.64|0
1632301200000|2021-09-22 09:00:00|73.86|71.86|73.53|71.53|73.89|71.89|73.53|71.53|0
1632301500000|2021-09-22 09:05:00|73.58|71.58|73.64|71.64|73.69|71.69|73.53|71.53|0
1632301800000|2021-09-22 09:10:00|73.58|71.58|73.74|71.74|73.8|71.8|73.58|71.58|0
1632302100000|2021-09-22 09:15:00|73.69|71.69|73.9|71.9|74.18|72.18|73.69|71.69|0
1632302400000|2021-09-22 09:20:00|73.85|71.85|73.9|71.9|74.01|72.01|73.68|71.68|0
1632302700000|2021-09-22 09:25:00|73.85|71.85|73.95|71.95|74.01|72.01|73.79|71.79|0
1632303000000|2021-09-22 09:30:00|74.06|72.06|74.95|72.95|74.98|72.98|74.06|72.06|0
1632303300000|2021-09-22 09:35:00|74.98|72.98|74.72|72.72|75.17|73.17|74.72|72.72|0
1632303600000|2021-09-22 09:40:00|74.67|72.67|74.83|72.83|75|73|74.61|72.61|0
1632303900000|2021-09-22 09:45:00|74.89|72.89|74.61|72.61|75.03|73.03|74.61|72.61|0
1632304200000|2021-09-22 09:50:00|74.66|72.66|74.05|72.05|74.66|72.66|73.83|71.83|0
1632304500000|2021-09-22 09:55:00|74.1|72.1|74.15|72.15|74.21|72.21|74.02|72.02|0
1632304800000|2021-09-22 10:00:00|73.99|71.99|73.54|71.54|74.07|72.07|73.44|71.44|0
1632305100000|2021-09-22 10:05:00|73.6|71.6|73.16|71.16|74.39|72.39|73.08|71.08|0
1632305400000|2021-09-22 10:10:00|73.13|71.13|73.13|71.13|73.24|71.24|73.07|71.07|0
1632305700000|2021-09-22 10:15:00|73.07|71.07|72.74|70.74|73.13|71.13|72.63|70.63|0
1632306000000|2021-09-22 10:20:00|72.69|70.69|72.74|70.74|72.9|70.9|72.58|70.58|0
1632306300000|2021-09-22 10:25:00|72.79|70.79|73.17|71.17|73.23|71.23|72.63|70.63|0
1632306600000|2021-09-22 10:30:00|73.15|71.15|73.39|71.39|73.45|71.45|73.12|71.12|0
1632306900000|2021-09-22 10:35:00|73.33|71.33|72.84|70.84|73.39|71.39|72.84|70.84|0
1632307200000|2021-09-22 10:40:00|72.78|70.78|73.05|71.05|73.16|71.16|72.35|70.35|0
1632307500000|2021-09-22 10:45:00|73.11|71.11|73.33|71.33|73.44|71.44|72.78|70.78|0
1632307800000|2021-09-22 10:50:00|73.3|71.3|73.61|71.61|73.72|71.72|73.11|71.11|0
1632308100000|2021-09-22 10:55:00|73.64|71.64|73.8|71.8|73.83|71.83|73.5|71.5|0
1632308400000|2021-09-22 11:00:00|73.96|71.96|74.02|72.02|74.29|72.29|73.74|71.74|0
1632308700000|2021-09-22 11:05:00|73.91|71.91|74.01|72.01|74.01|72.01|73.68|71.68|0
1632309000000|2021-09-22 11:10:00|73.99|71.99|73.95|71.95|74.01|72.01|73.79|71.79|0
1632309300000|2021-09-22 11:15:00|73.9|71.9|74.28|72.28|74.4|72.4|73.9|71.9|0
1632309600000|2021-09-22 11:20:00|74.23|72.23|73.89|71.89|74.39|72.39|73.89|71.89|0
1632309900000|2021-09-22 11:25:00|73.84|71.84|73.83|71.83|74|72|73.83|71.83|0
1632310200000|2021-09-22 11:30:00|73.89|71.89|73.5|71.5|73.95|71.95|73.39|71.39|0
1632310500000|2021-09-22 11:35:00|73.45|71.45|73.66|71.66|73.77|71.77|73.42|71.42|0
1632310800000|2021-09-22 11:40:00|73.61|71.61|73.71|71.71|73.77|71.77|73.61|71.61|0
1632311100000|2021-09-22 11:45:00|73.77|71.77|73.77|71.77|73.77|71.77|73.6|71.6|0
1632311400000|2021-09-22 11:50:00|73.88|71.88|73.71|71.71|73.88|71.88|73.6|71.6|0
1632311700000|2021-09-22 11:55:00|73.76|71.76|73.76|71.76|73.98|71.98|73.71|71.71|0
1632312000000|2021-09-22 12:00:00|73.7|71.7|73.54|71.54|73.7|71.7|73.54|71.54|0
1632312300000|2021-09-22 12:05:00|73.59|71.59|73.59|71.59|73.7|71.7|73.53|71.53|0
1632312600000|2021-09-22 12:10:00|73.53|71.53|73.75|71.75|73.81|71.81|73.48|71.48|0
1632312900000|2021-09-22 12:15:00|73.7|71.7|73.47|71.47|73.86|71.86|73.47|71.47|0
1632313200000|2021-09-22 12:20:00|73.53|71.53|73.52|71.52|73.53|71.53|73.41|71.41|0
1632313500000|2021-09-22 12:25:00|73.47|71.47|73.19|71.19|73.58|71.58|73.19|71.19|0
1632313800000|2021-09-22 12:30:00|73.25|71.25|73.02|71.02|73.3|71.3|73.02|71.02|0
1632314100000|2021-09-22 12:35:00|73.08|71.08|73.18|71.18|73.29|71.29|73.02|71.02|0
1632314400000|2021-09-22 12:40:00|73.21|71.21|72.74|70.74|73.29|71.29|72.69|70.69|0
1632314700000|2021-09-22 12:45:00|72.8|70.8|72.96|70.96|73.12|71.12|72.69|70.69|0
1632315000000|2021-09-22 12:50:00|73.01|71.01|73.01|71.01|73.07|71.07|72.85|70.85|0
1632315300000|2021-09-22 12:55:00|73.06|71.06|73.06|71.06|73.17|71.17|73.01|71.01|0
1632315600000|2021-09-22 13:00:00|73.01|71.01|72.4|70.4|73.01|71.01|72.3|70.3|0
1632315900000|2021-09-22 13:05:00|72.46|70.46|72.62|70.62|72.62|70.62|72.08|70.08|0
1632316200000|2021-09-22 13:10:00|72.67|70.67|73.6|71.6|73.71|71.71|72.67|70.67|0
1632316500000|2021-09-22 13:15:00|73.49|71.49|73.79|71.79|74.1|72.1|73.22|71.22|0
1632316800000|2021-09-22 13:20:00|73.82|71.82|74.15|72.15|74.2|72.2|73.54|71.54|0
1632317100000|2021-09-22 13:25:00|74.09|72.09|73.43|71.43|74.48|72.48|73.43|71.43|0
1632317400000|2021-09-22 13:30:00|73.37|71.37|74.53|72.53|74.64|72.64|73.37|71.37|0
1632317700000|2021-09-22 13:35:00|74.75|72.75|74.97|72.97|75.2|73.2|74.25|72.25|0
1632318000000|2021-09-22 13:40:00|75.09|73.09|75.03|73.03|75.7|73.7|74.75|72.75|0
1632318300000|2021-09-22 13:45:00|75.25|73.25|74.63|72.63|75.25|73.25|74.13|72.13|0
1632318600000|2021-09-22 13:50:00|74.74|72.74|73.02|71.02|74.85|72.85|72.96|70.96|0
1632318900000|2021-09-22 13:55:00|72.96|70.96|71.11|69.11|72.96|70.96|71.11|69.11|0
1632319200000|2021-09-22 14:00:00|71|69|69.98|67.98|71.11|69.11|69.67|67.67|0
1632319500000|2021-09-22 14:05:00|70.04|68.04|69.82|67.82|70.14|68.14|69.24|67.24|0
1632319800000|2021-09-22 14:10:00|69.77|67.77|70.46|68.46|71.32|69.32|69.77|67.77|0
1632320100000|2021-09-22 14:15:00|70.35|68.35|69.76|67.76|70.35|68.35|69.71|67.71|0
1632320400000|2021-09-22 14:20:00|69.71|67.71|69.71|67.71|70.08|68.08|69.71|67.71|0
1632320700000|2021-09-22 14:25:00|69.86|67.86|69.24|67.24|70.88|68.88|69.02|67.02|0
1632321000000|2021-09-22 14:30:00|69.14|67.14|68.61|66.61|69.29|67.29|68.35|66.35|0
1632321300000|2021-09-22 14:35:00|68.66|66.66|67.38|65.38|68.92|66.92|67.33|65.33|0
1632321600000|2021-09-22 14:40:00|67.33|65.33|67.69|65.69|67.96|65.96|67.12|65.12|0
1632321900000|2021-09-22 14:45:00|67.62|65.62|67.59|65.59|68.22|66.22|67.43|65.43|0
1632322200000|2021-09-22 14:50:00|67.64|65.64|68.71|66.71|69.19|67.19|67.27|65.27|0
1632322500000|2021-09-22 14:55:00|68.66|66.66|67.77|65.77|68.66|66.66|67.56|65.56|0
1632322800000|2021-09-22 15:00:00|67.66|65.66|66.7|64.7|67.66|65.66|66.49|64.49|0
1632323100000|2021-09-22 15:05:00|66.64|64.64|66.64|64.64|66.64|64.64|66.33|64.33|0
1632323400000|2021-09-22 15:10:00|66.69|64.69|66.59|64.59|66.85|64.85|66.38|64.38|0
1632323700000|2021-09-22 15:15:00|66.54|64.54|66.22|64.22|66.69|64.69|66.12|64.12|0
1632324000000|2021-09-22 15:20:00|66.28|64.28|66.53|64.53|66.58|64.58|66.12|64.12|0
1632324300000|2021-09-22 15:25:00|66.48|64.48|66.42|64.42|66.68|64.68|66.32|64.32|0
1632324600000|2021-09-22 15:30:00|66.37|64.37|65.65|63.65|66.37|64.37|65.45|63.45|0
1632324900000|2021-09-22 15:35:00|65.7|63.7|65.4|63.4|65.7|63.7|65.3|63.3|0
1632325200000|2021-09-22 15:40:00|65.45|63.45|64.99|62.99|65.55|63.55|64.94|62.94|0
1632325500000|2021-09-22 15:45:00|64.94|62.94|64.07|62.07|64.94|62.94|63.68|61.68|0
1632325800000|2021-09-22 15:50:00|64.02|62.02|64.66|62.66|65.91|63.91|62.83|60.83|0
1632326100000|2021-09-22 15:55:00|64.76|62.76|64.3|62.3|65.35|63.35|63.36|61.36|0
1632326400000|2021-09-22 16:00:00|64.2|62.2|64.6|62.6|64.8|62.8|64.2|62.2|0
1632326700000|2021-09-22 16:05:00|64.65|62.65|65.05|63.05|65.15|63.15|64.34|62.34|0
1632327000000|2021-09-22 16:10:00|65|63|64.94|62.94|65.1|63.1|64.64|62.64|0
1632327300000|2021-09-22 16:15:00|64.89|62.89|65.14|63.14|65.2|63.2|64.74|62.74|0
1632327600000|2021-09-22 16:20:00|65.09|63.09|64.69|62.69|65.09|63.09|64.54|62.54|0
1632327900000|2021-09-22 16:25:00|64.79|62.79|64.53|62.53|64.79|62.79|64.43|62.43|0
1632328200000|2021-09-22 16:30:00|64.43|62.43|64.33|62.33|64.53|62.53|64.18|62.18|0
1632328500000|2021-09-22 16:35:00|64.38|62.38|64.37|62.37|64.48|62.48|64.13|62.13|0
1632328800000|2021-09-22 16:40:00|64.42|62.42|64.82|62.82|64.83|62.83|64.27|62.27|0
1632329100000|2021-09-22 16:45:00|64.77|62.77|64.87|62.87|64.92|62.92|64.47|62.47|0
1632329400000|2021-09-22 16:50:00|64.92|62.92|65.48|63.48|65.48|63.48|64.57|62.57|0
1632329700000|2021-09-22 16:55:00|65.53|63.53|65.22|63.22|65.58|63.58|65.12|63.12|0
1632330000000|2021-09-22 17:00:00|65.27|63.27|65.88|63.88|65.93|63.93|65.17|63.17|0
1632330300000|2021-09-22 17:05:00|65.93|63.93|66.13|64.13|66.13|64.13|65.57|63.57|0
1632330600000|2021-09-22 17:10:00|66.08|64.08|66.29|64.29|66.39|64.39|65.98|63.98|0
1632330900000|2021-09-22 17:15:00|66.23|64.23|66.33|64.33|66.59|64.59|65.87|63.87|0
1632331200000|2021-09-22 17:20:00|66.39|64.39|65.97|63.97|66.39|64.39|65.87|63.87|0
1632331500000|2021-09-22 17:25:00|66.02|64.02|65.56|63.56|66.02|64.02|65.46|63.46|0
1632331800000|2021-09-22 17:30:00|65.61|63.61|65.4|63.4|65.76|63.76|65.25|63.25|0
1632332100000|2021-09-22 17:35:00|65.45|63.45|65.91|63.91|66.27|64.27|65.4|63.4|0
1632332400000|2021-09-22 17:40:00|65.96|63.96|65.96|63.96|66.17|64.17|65.75|63.75|0
1632332700000|2021-09-22 17:45:00|66.01|64.01|66.32|64.32|66.32|64.32|65.8|63.8|0
1632333000000|2021-09-22 17:50:00|66.37|64.37|66.67|64.67|67.09|65.09|66.37|64.37|0
1632333300000|2021-09-22 17:55:00|66.73|64.73|66.18|64.18|66.98|64.98|66.16|64.16|0
1632333600000|2021-09-22 18:00:00|68|66|63.08|61.08|68.35|66.35|62.83|60.83|0
1632333900000|2021-09-22 18:05:00|63.03|61.03|63.95|61.95|64.7|62.7|62.48|60.48|0
1632334200000|2021-09-22 18:10:00|63.72|61.72|62.38|60.38|63.82|61.82|62.33|60.33|0
1632334500000|2021-09-22 18:15:00|62.33|60.33|62.82|60.82|62.87|60.87|61.6|59.6|0
1632334800000|2021-09-22 18:20:00|62.67|60.67|63.66|61.66|64.16|62.16|62.33|60.33|0
1632335100000|2021-09-22 18:25:00|63.61|61.61|62.67|60.67|63.96|61.96|62.57|60.57|0
1632335400000|2021-09-22 18:30:00|62.76|60.76|62.32|60.32|63.76|61.76|61.85|59.85|0
1632335700000|2021-09-22 18:35:00|62.42|60.42|63.76|61.76|63.91|61.91|61.92|59.92|0
1632336000000|2021-09-22 18:40:00|64.06|62.06|64.46|62.46|65.33|63.33|63.55|61.55|0
1632336300000|2021-09-22 18:45:00|64.66|62.66|66.3|64.3|66.51|64.51|64.26|62.26|0
1632336600000|2021-09-22 18:50:00|66.35|64.35|67.44|65.44|69.51|67.51|66.35|64.35|0
1632336900000|2021-09-22 18:55:00|67.23|65.23|67.8|65.8|68.74|66.74|67.23|65.23|0
1632337200000|2021-09-22 19:00:00|68.16|66.16|67.9|65.9|68.74|66.74|67.43|65.43|0
1632337500000|2021-09-22 19:05:00|68|66|67.27|65.27|68.84|66.84|67.27|65.27|0
1632337800000|2021-09-22 19:10:00|67.22|65.22|65.37|63.37|67.58|65.58|65.27|63.27|0
1632338100000|2021-09-22 19:15:00|65.32|63.32|64.16|62.16|65.57|63.57|64.16|62.16|0
1632338400000|2021-09-22 19:20:00|64.11|62.11|63.13|61.13|66.61|64.61|61.01|59.01|0
1632338700000|2021-09-22 19:25:00|63.08|61.08|63.72|61.72|63.98|61.98|63.03|61.03|0
1632339000000|2021-09-22 19:30:00|63.82|61.82|64.78|62.78|65.28|63.28|63.62|61.62|0
1632339300000|2021-09-22 19:35:00|64.88|62.88|63.32|61.32|64.98|62.98|63.32|61.32|0
1632339600000|2021-09-22 19:40:00|63.37|61.37|64.97|62.97|65.23|63.23|63.22|61.22|0
1632339900000|2021-09-22 19:45:00|64.87|62.87|64.57|62.57|65.18|63.18|63.91|61.91|0
1632340200000|2021-09-22 19:50:00|64.87|62.87|64.41|62.41|65.38|63.38|63.81|61.81|0
1632340500000|2021-09-22 19:55:00|64.46|62.46|64.92|62.92|65.69|63.69|64.41|62.41|0
1632340800000|2021-09-22 20:00:00|65.12|63.12|64.04|62.04|65.58|63.58|63.04|61.04|0
1632341100000|2021-09-22 20:05:00|64.09|62.09|64.32|62.32|64.49|62.49|63.94|61.94|0
1632341400000|2021-09-22 20:10:00|64.29|62.29|64.08|62.08|64.49|62.49|63.48|61.48|0
1632341700000|2021-09-22 20:15:00|64.03|62.03|64.38|61.98|64.38|62.03|64.03|61.68|0
1632342000000|2021-09-22 20:20:00|64.43|62.03|64.38|61.98|64.43|62.03|64.23|61.83|0
1632342300000|2021-09-22 20:25:00|64.41|62.01|64.33|61.93|64.48|62.08|64.28|61.88|0
1632342600000|2021-09-22 20:30:00|64.38|61.98|64.71|62.31|64.73|62.33|64.38|61.98|0
1632342900000|2021-09-22 20:35:00|64.73|62.33|64.47|62.07|64.78|62.38|64.42|62.02|0
1632343200000|2021-09-22 20:40:00|64.42|62.02|64.32|61.92|64.47|62.07|64.27|61.87|0
1632343500000|2021-09-22 20:45:00|64.37|61.97|64.62|62.22|64.62|62.22|64.16|61.76|0
1632343800000|2021-09-22 20:50:00|64.57|62.17|64.21|61.81|64.62|62.22|64.21|61.81|0
1632344100000|2021-09-22 20:55:00|64.24|61.84|64.18|61.78|64.31|61.91|63.95|61.55|0
1632344400000|2021-09-22 21:00:00|64.19|61.79|64.2|61.8|64.26|61.86|64.19|61.79|0
1632344700000|2021-09-22 21:05:00|64.19|61.79|64.21|61.81|64.28|61.88|64.19|61.79|0
1632345000000|2021-09-22 21:10:00|64.24|61.84|64.29|61.89|64.32|61.92|64.2|61.8|0
1632345300000|2021-09-22 21:15:00|64.27|61.87|64.21|61.81|64.27|61.87|64.18|61.78|0
1632345600000|2021-09-22 21:20:00|64.26|61.86|64.25|61.85|64.27|61.87|64.19|61.79|0
1632345900000|2021-09-22 21:25:00|64.19|61.79|64.23|61.83|64.26|61.86|64.19|61.79|0
1632346200000|2021-09-22 21:30:00|64.24|61.84|64.17|61.77|64.25|61.85|64.16|61.76|0
1632346500000|2021-09-22 21:35:00|64.19|61.79|64.18|61.78|64.19|61.79|64.18|61.78|0
1632346800000|2021-09-22 21:40:00|64.24|61.84|64.24|61.84|64.24|61.84|64.24|61.84|0
1632347100000|2021-09-22 21:45:00|64.23|61.83|64.16|61.76|64.23|61.83|64.16|61.76|0
1632347400000|2021-09-22 21:50:00|64.24|61.84|64.18|61.78|64.24|61.84|64.15|61.75|0
1632347700000|2021-09-22 21:55:00|64.24|61.84|64.21|61.81|64.24|61.84|64.21|61.81|0
1632348000000|2021-09-22 22:00:00|64.3|61.9|63.84|61.44|64.3|61.9|63.76|61.36|0
1632348300000|2021-09-22 22:05:00|63.86|61.46|64.16|61.76|64.19|61.79|63.84|61.44|0
1632348600000|2021-09-22 22:10:00|64.11|61.71|63.91|61.51|64.16|61.76|63.81|61.41|0
1632348900000|2021-09-22 22:15:00|63.86|61.46|63.8|61.4|63.96|61.56|63.76|61.36|0
1632349200000|2021-09-22 22:20:00|63.86|61.46|63.7|61.3|63.96|61.56|63.6|61.2|0
1632349500000|2021-09-22 22:25:00|63.65|61.25|63.98|61.58|64.05|61.65|63.65|61.25|0
1632349800000|2021-09-22 22:30:00|63.93|61.53|64.05|61.65|64.1|61.7|63.65|61.25|0
1632350100000|2021-09-22 22:35:00|64.1|61.7|63.64|61.24|64.2|61.8|63.54|61.14|0
1632350400000|2021-09-22 22:40:00|63.59|61.19|63.59|61.19|63.69|61.29|63.54|61.14|0
1632350700000|2021-09-22 22:45:00|63.56|61.16|63.69|61.29|63.69|61.29|63.49|61.09|0
1632351000000|2021-09-22 22:50:00|63.64|61.24|63.68|61.28|63.69|61.29|63.48|61.08|0
1632351300000|2021-09-22 22:55:00|63.73|61.33|63.53|61.13|63.73|61.33|63.43|61.03|0
1632351600000|2021-09-22 23:00:00|63.48|61.08|63.33|60.93|63.48|61.08|63.33|60.93|0
1632351900000|2021-09-22 23:05:00|63.35|60.95|63.32|60.92|63.38|60.98|63.22|60.82|0
1632352200000|2021-09-22 23:10:00|63.27|60.87|63.07|60.67|63.32|60.92|63.02|60.62|0
1632352500000|2021-09-22 23:15:00|63.02|60.62|62.82|60.42|63.02|60.62|62.82|60.42|0
1632352800000|2021-09-22 23:20:00|62.87|60.47|63.14|60.74|63.14|60.74|62.82|60.42|0
1632353100000|2021-09-22 23:25:00|63.16|60.76|63.11|60.71|63.16|60.76|63.01|60.61|0
1632353400000|2021-09-22 23:30:00|63.06|60.66|63.41|61.01|63.46|61.06|63.06|60.66|0
1632353700000|2021-09-22 23:35:00|63.46|61.06|63.46|61.06|63.56|61.16|63.26|60.86|0
1632354000000|2021-09-22 23:40:00|63.51|61.11|63.48|61.08|63.6|61.2|63.3|60.9|0
1632354300000|2021-09-22 23:45:00|63.45|61.05|63.5|61.1|63.55|61.15|63.35|60.95|0
1632354600000|2021-09-22 23:50:00|63.45|61.05|63.07|60.67|63.7|61.3|63.05|60.65|0
1632354900000|2021-09-22 23:55:00|63.05|60.65|62.94|60.54|63.05|60.65|62.82|60.42|0
1632355200000|2021-09-23 00:00:00|62.89|60.49|62.49|60.09|62.94|60.54|62.3|59.9|0
1632355500000|2021-09-23 00:05:00|62.47|60.07|62.24|59.84|62.49|60.09|62.24|59.84|0
1632355800000|2021-09-23 00:10:00|62.29|59.89|62.34|59.94|62.39|59.99|62.14|59.74|0
1632356100000|2021-09-23 00:15:00|62.39|59.99|62.24|59.84|62.44|60.04|62.09|59.69|0
1632356400000|2021-09-23 00:20:00|62.29|59.89|62.58|60.18|62.73|60.33|62.09|59.69|0
1632356700000|2021-09-23 00:25:00|62.48|60.08|62.48|60.08|62.53|60.13|62.33|59.93|0
1632357000000|2021-09-23 00:30:00|62.45|60.05|62.92|60.52|63.2|60.8|62.45|60.05|0
1632357300000|2021-09-23 00:35:00|62.87|60.47|62.72|60.32|62.87|60.47|62.72|60.32|0
1632357600000|2021-09-23 00:40:00|62.77|60.37|62.47|60.07|62.87|60.47|62.42|60.02|0
1632357900000|2021-09-23 00:45:00|62.42|60.02|62.47|60.07|62.52|60.12|62.37|59.97|0
1632358200000|2021-09-23 00:50:00|62.44|60.04|62.41|60.01|62.76|60.36|62.41|60.01|0
1632358500000|2021-09-23 00:55:00|62.46|60.06|62.31|59.91|62.51|60.11|62.21|59.81|0
1632358800000|2021-09-23 01:00:00|62.29|59.89|62.51|60.11|62.61|60.21|62.21|59.81|0
1632359100000|2021-09-23 01:05:00|62.46|60.06|62.68|60.28|62.7|60.3|62.46|60.06|0
1632359400000|2021-09-23 01:10:00|62.7|60.3|62.7|60.3|62.75|60.35|62.5|60.1|0
1632359700000|2021-09-23 01:15:00|62.75|60.35|62.5|60.1|63|60.6|62.35|59.95|0
1632360000000|2021-09-23 01:20:00|62.47|60.07|62|59.6|62.5|60.1|61.81|59.41|0
1632360300000|2021-09-23 01:25:00|62.05|59.65|61.8|59.4|62.05|59.65|61.8|59.4|0
1632360600000|2021-09-23 01:30:00|61.75|59.35|61.41|59.01|61.8|59.4|61.36|58.96|0
1632360900000|2021-09-23 01:35:00|61.36|58.96|61.7|59.3|61.75|59.35|61.36|58.96|0
1632361200000|2021-09-23 01:40:00|61.72|59.32|61.69|59.29|61.89|59.49|61.6|59.2|0
1632361500000|2021-09-23 01:45:00|61.65|59.25|61.59|59.19|61.74|59.34|61.45|59.05|0
1632361800000|2021-09-23 01:50:00|61.54|59.14|61.98|59.58|62.03|59.63|61.54|59.14|0
1632362100000|2021-09-23 01:55:00|61.93|59.53|60.12|57.72|61.93|59.53|57.63|55.23|0
1632362400000|2021-09-23 02:00:00|60.17|57.77|60.6|58.2|60.65|58.25|59.92|57.52|0
1632362700000|2021-09-23 02:05:00|60.55|58.15|60.28|57.88|60.6|58.2|60.16|57.76|0
1632363000000|2021-09-23 02:10:00|60.26|57.86|60.16|57.76|60.4|58|60.11|57.71|0
1632363300000|2021-09-23 02:15:00|60.11|57.71|60.2|57.8|60.35|57.95|60.06|57.66|0
1632363600000|2021-09-23 02:20:00|60.18|57.78|60.54|58.14|60.59|58.19|60.13|57.73|0
1632363900000|2021-09-23 02:25:00|60.59|58.19|60.15|57.75|60.69|58.29|60|57.6|0
1632364200000|2021-09-23 02:30:00|60.1|57.7|60.49|58.09|60.54|58.14|60.1|57.7|0
1632364500000|2021-09-23 02:35:00|60.51|58.11|60.73|58.33|60.78|58.38|60.24|57.84|0
1632364800000|2021-09-23 02:40:00|60.76|58.36|60.87|58.47|61.07|58.67|60.68|58.28|0
1632365100000|2021-09-23 02:45:00|60.82|58.42|60.67|58.27|61.02|58.62|60.67|58.27|0
1632365400000|2021-09-23 02:50:00|60.72|58.32|60.62|58.22|60.82|58.42|60.57|58.17|0
1632365700000|2021-09-23 02:55:00|60.65|58.25|60.5|58.1|60.67|58.27|60.38|57.98|0
1632366000000|2021-09-23 03:00:00|60.47|58.07|60.37|57.97|60.57|58.17|60.23|57.83|0
1632366300000|2021-09-23 03:05:00|60.32|57.92|60.42|58.02|60.47|58.07|60.27|57.87|0
1632366600000|2021-09-23 03:10:00|60.47|58.07|60.42|58.02|60.64|58.24|60.37|57.97|0
1632366900000|2021-09-23 03:15:00|60.46|58.06|60.51|58.11|60.56|58.16|60.41|58.01|0
1632367200000|2021-09-23 03:20:00|60.46|58.06|60.1|57.7|60.51|58.11|60.02|57.62|0
1632367500000|2021-09-23 03:25:00|60.12|57.72|60.16|57.76|60.21|57.81|60.02|57.62|0
1632367800000|2021-09-23 03:30:00|60.21|57.81|60.5|58.1|60.55|58.15|60.16|57.76|0
1632368100000|2021-09-23 03:35:00|60.55|58.15|60.57|58.17|60.6|58.2|60.4|58|0
1632368400000|2021-09-23 03:40:00|60.55|58.15|60.55|58.15|60.64|58.24|60.45|58.05|0
1632368700000|2021-09-23 03:45:00|60.5|58.1|60.49|58.09|60.59|58.19|60.49|58.09|0
1632369000000|2021-09-23 03:50:00|60.52|58.12|60.49|58.09|60.59|58.19|60.44|58.04|0
1632369300000|2021-09-23 03:55:00|60.44|58.04|60.68|58.28|60.68|58.28|60.44|58.04|0
1632369600000|2021-09-23 04:00:00|60.73|58.33|60.53|58.13|60.78|58.38|60.49|58.09|0
1632369900000|2021-09-23 04:05:00|60.58|58.18|60.78|58.38|60.78|58.38|60.51|58.11|0
1632370200000|2021-09-23 04:10:00|60.77|58.37|60.48|58.08|60.82|58.42|60.48|58.08|0
1632370500000|2021-09-23 04:15:00|60.53|58.13|60.62|58.22|60.67|58.27|60.53|58.13|0
1632370800000|2021-09-23 04:20:00|60.57|58.17|60.62|58.22|60.67|58.27|60.52|58.12|0
1632371100000|2021-09-23 04:25:00|60.6|58.2|60.52|58.12|60.62|58.22|60.47|58.07|0
1632371400000|2021-09-23 04:30:00|60.47|58.07|60.66|58.26|60.66|58.26|60.32|57.92|0
1632371700000|2021-09-23 04:35:00|60.61|58.21|60.56|58.16|60.76|58.36|60.49|58.09|0
1632372000000|2021-09-23 04:40:00|60.59|58.19|60.56|58.16|60.61|58.21|60.51|58.11|0
1632372300000|2021-09-23 04:45:00|60.54|58.14|60.53|58.13|60.56|58.16|60.49|58.09|0
1632372600000|2021-09-23 04:50:00|60.56|58.16|60.46|58.06|60.56|58.16|60.46|58.06|0
1632372900000|2021-09-23 04:55:00|60.48|58.08|60.31|57.91|60.5|58.1|60.16|57.76|0
1632373200000|2021-09-23 05:00:00|60.36|57.96|60.4|58|60.5|58.1|60.26|57.86|0
1632373500000|2021-09-23 05:05:00|60.43|58.03|60.2|57.8|60.45|58.05|60.06|57.66|0
1632373800000|2021-09-23 05:10:00|60.15|57.75|60.15|57.75|60.25|57.85|59.86|57.46|0
1632374100000|2021-09-23 05:15:00|60.18|57.78|60.15|57.75|60.2|57.8|59.91|57.51|0
1632374400000|2021-09-23 05:20:00|60.13|57.73|60.24|57.84|60.47|58.07|60.1|57.7|0
1632374700000|2021-09-23 05:25:00|60.22|57.82|60.31|57.91|60.49|58.09|60.22|57.82|0
1632375000000|2021-09-23 05:30:00|60.34|57.94|60.29|57.89|60.43|58.03|60.19|57.79|0
1632375300000|2021-09-23 05:35:00|60.33|57.93|59.94|57.54|60.33|57.93|59.94|57.54|0
1632375600000|2021-09-23 05:40:00|59.99|57.59|59.89|57.49|60.09|57.69|59.89|57.49|0
1632375900000|2021-09-23 05:45:00|59.94|57.54|61.11|58.71|73.14|70.74|59.94|57.54|0
1632376200000|2021-09-23 05:50:00|61.16|58.76|61.01|58.61|61.16|58.76|61.01|58.61|0
1632376500000|2021-09-23 05:55:00|61.06|58.66|61.1|58.7|61.18|58.78|61.01|58.61|0
1632376800000|2021-09-23 06:00:00|61.15|58.75|61.3|58.9|61.3|58.9|60.91|58.51|0
1632377100000|2021-09-23 06:05:00|61.34|58.94|61.59|59.19|61.64|59.24|61.2|58.8|0
1632377400000|2021-09-23 06:10:00|61.54|59.14|61.34|58.94|61.54|59.14|61.29|58.89|0
1632377700000|2021-09-23 06:15:00|61.32|58.92|61.43|59.03|61.48|59.08|61.19|58.79|0
1632378000000|2021-09-23 06:20:00|61.48|59.08|61.43|59.03|61.53|59.13|61.29|58.89|0
1632378300000|2021-09-23 06:25:00|61.48|59.08|61.38|58.98|61.48|59.08|61.33|58.93|0
1632378600000|2021-09-23 06:30:00|61.4|59|61.18|58.78|61.4|59|61.18|58.78|0
1632378900000|2021-09-23 06:35:00|61.13|58.73|61.13|58.73|61.18|58.78|61.03|58.63|0
1632379200000|2021-09-23 06:40:00|61.08|58.68|60.88|58.48|61.18|58.78|60.88|58.48|0
1632379500000|2021-09-23 06:45:00|60.86|58.46|60.15|57.75|60.88|58.48|60.1|57.7|0
1632379800000|2021-09-23 06:50:00|60.13|57.73|59.57|57.17|60.13|57.73|59.52|57.12|0
1632380100000|2021-09-23 06:55:00|59.55|57.15|59.62|57.22|59.64|57.24|59.33|56.93|0
1632380400000|2021-09-23 07:00:00|59.71|57.31|60.14|57.74|60.19|57.79|59.38|56.98|0
1632380700000|2021-09-23 07:05:00|59.94|57.94|59.86|57.86|61.67|59.67|59.28|57.28|0
1632381000000|2021-09-23 07:10:00|59.81|57.81|59.76|57.76|59.91|57.91|59.52|57.52|0
1632381300000|2021-09-23 07:15:00|59.86|57.86|59.81|57.81|59.95|57.95|59.57|57.57|0
1632381600000|2021-09-23 07:20:00|59.83|57.83|59.47|57.47|59.83|57.83|59.37|57.37|0
1632381900000|2021-09-23 07:25:00|59.44|57.44|59.46|57.46|59.51|57.51|59.32|57.32|0
1632382200000|2021-09-23 07:30:00|59.42|57.42|58.91|56.91|59.95|57.95|58.51|56.51|0
1632382500000|2021-09-23 07:35:00|58.89|56.89|58.93|56.93|58.98|56.98|58.65|56.65|0
1632382800000|2021-09-23 07:40:00|58.89|56.89|58.03|56.03|58.89|56.89|57.94|55.94|0
1632383100000|2021-09-23 07:45:00|57.98|55.98|57.79|55.79|58.05|56.05|57.7|55.7|0
1632383400000|2021-09-23 07:50:00|57.75|55.75|58.03|56.03|58.03|56.03|57.65|55.65|0
1632383700000|2021-09-23 07:55:00|57.98|55.98|57.51|55.51|58.03|56.03|57.46|55.46|0
1632384000000|2021-09-23 08:00:00|57.55|55.55|56.06|54.06|58.83|56.83|54.7|52.7|0
1632384300000|2021-09-23 08:05:00|56.01|54.01|56.06|54.06|56.1|54.1|55.78|53.78|0
1632384600000|2021-09-23 08:10:00|56.08|54.08|56.05|54.05|56.1|54.1|55.73|53.73|0
1632384900000|2021-09-23 08:15:00|56.01|54.01|55.77|53.77|56.03|54.03|55.68|53.68|0
1632385200000|2021-09-23 08:20:00|55.73|53.73|55.8|53.8|55.87|53.87|55.54|53.54|0
1632385500000|2021-09-23 08:25:00|55.82|53.82|55.77|53.77|55.86|53.86|55.68|53.68|0
1632385800000|2021-09-23 08:30:00|55.82|53.82|55.77|53.77|55.82|53.82|55.72|53.72|0
1632386100000|2021-09-23 08:35:00|55.79|53.79|55.44|53.44|55.81|53.81|55.31|53.31|0
1632386400000|2021-09-23 08:40:00|55.4|53.4|55.53|53.53|55.58|53.58|55.35|53.35|0
1632386700000|2021-09-23 08:45:00|55.58|53.58|55.48|53.48|55.58|53.58|55.35|53.35|0
1632387000000|2021-09-23 08:50:00|55.44|53.44|55.43|53.43|55.67|53.67|55.43|53.43|0
1632387300000|2021-09-23 08:55:00|55.48|53.48|55.43|53.43|55.48|53.48|55.34|53.34|0
1632387600000|2021-09-23 09:00:00|55.48|53.48|55.43|53.43|55.52|53.52|55.34|53.34|0
1632387900000|2021-09-23 09:05:00|55.38|53.38|55.38|53.38|55.7|53.7|54.11|52.11|0
1632388200000|2021-09-23 09:10:00|55.43|53.43|54.72|52.72|55.43|53.43|54.43|52.43|0
1632388500000|2021-09-23 09:15:00|54.7|52.7|54.78|52.78|54.88|52.88|54.6|52.6|0
1632388800000|2021-09-23 09:20:00|54.76|52.76|54.83|52.83|54.83|52.83|54.33|52.33|0
1632389100000|2021-09-23 09:25:00|54.92|52.92|54.82|52.82|55.05|53.05|54.82|52.82|0
1632389400000|2021-09-23 09:30:00|54.87|52.87|54.82|52.82|54.91|52.91|54.69|52.69|0
1632389700000|2021-09-23 09:35:00|54.87|52.87|54.82|52.82|55|53|54.77|52.77|0
1632390000000|2021-09-23 09:40:00|54.84|52.84|55.32|53.32|55.5|53.5|54.82|52.82|0
1632390300000|2021-09-23 09:45:00|55.27|53.27|55.54|53.54|55.59|53.59|55.25|53.25|0
1632390600000|2021-09-23 09:50:00|55.59|53.59|55.56|53.56|55.77|53.77|55.43|53.43|0
1632390900000|2021-09-23 09:55:00|55.58|53.58|55.35|53.35|55.58|53.58|55.31|53.31|0
1632391200000|2021-09-23 10:00:00|55.38|53.38|55.17|53.17|55.44|53.44|55.12|53.12|0
1632391500000|2021-09-23 10:05:00|55.12|53.12|55.16|53.16|55.16|53.16|54.89|52.89|0
1632391800000|2021-09-23 10:10:00|55.12|53.12|57.76|55.76|58.12|56.12|55.07|53.07|0
1632392100000|2021-09-23 10:15:00|57.88|55.88|58.55|56.55|59.27|57.27|57.83|55.83|0
1632392400000|2021-09-23 10:20:00|58.6|56.6|58.31|56.31|58.84|56.84|58.22|56.22|0
1632392700000|2021-09-23 10:25:00|58.36|56.36|57.7|55.7|58.36|56.36|57.65|55.65|0
1632393000000|2021-09-23 10:30:00|57.72|55.72|57.83|55.83|57.98|55.98|57.69|55.69|0
1632393300000|2021-09-23 10:35:00|57.79|55.79|58.11|56.11|58.35|56.35|57.69|55.69|0
1632393600000|2021-09-23 10:40:00|58.09|56.09|58.04|56.04|58.49|56.49|57.83|55.83|0
1632393900000|2021-09-23 10:45:00|58.06|56.06|58.87|56.87|59.15|57.15|58.02|56.02|0
1632394200000|2021-09-23 10:50:00|58.96|56.96|58.67|56.67|59.3|57.3|58.48|56.48|0
1632394500000|2021-09-23 10:55:00|58.7|56.7|58.24|56.24|58.91|56.91|58.2|56.2|0
1632394800000|2021-09-23 11:00:00|58.48|56.48|58.43|56.43|58.48|56.48|58.15|56.15|0
1632395100000|2021-09-23 11:05:00|58.38|56.38|58.14|56.14|58.43|56.43|58.05|56.05|0
1632395400000|2021-09-23 11:10:00|58.17|56.17|58.71|56.71|58.76|56.76|58.05|56.05|0
1632395700000|2021-09-23 11:15:00|58.66|56.66|58.09|56.09|58.66|56.66|58.04|56.04|0
1632396000000|2021-09-23 11:20:00|58.07|56.07|57.9|55.9|58.09|56.09|57.85|55.85|0
1632396300000|2021-09-23 11:25:00|57.95|55.95|58.32|56.32|58.42|56.42|57.9|55.9|0
1632396600000|2021-09-23 11:30:00|58.37|56.37|57.42|55.42|58.42|56.42|57.42|55.42|0
1632396900000|2021-09-23 11:35:00|57.47|55.47|57.7|55.7|57.7|55.7|57.33|55.33|0
1632397200000|2021-09-23 11:40:00|57.66|55.66|57.72|55.72|57.84|55.84|57.56|55.56|0
1632397500000|2021-09-23 11:45:00|57.75|55.75|57.98|55.98|58.26|56.26|57.75|55.75|0
1632397800000|2021-09-23 11:50:00|58.03|56.03|57.93|55.93|58.17|56.17|57.83|55.83|0
1632398100000|2021-09-23 11:55:00|58.02|56.02|58.21|56.21|58.68|56.68|58.02|56.02|0
1632398400000|2021-09-23 12:00:00|58.07|56.07|58.78|56.78|58.97|56.97|58.07|56.07|0
1632398700000|2021-09-23 12:05:00|58.82|56.82|58.53|56.53|59.01|57.01|58.44|56.44|0
1632399000000|2021-09-23 12:10:00|58.58|56.58|58.67|56.67|58.77|56.77|58.39|56.39|0
1632399300000|2021-09-23 12:15:00|58.77|56.77|57.87|55.87|58.77|56.77|57.82|55.82|0
1632399600000|2021-09-23 12:20:00|57.91|55.91|57.68|55.68|57.96|55.96|57.44|55.44|0
1632399900000|2021-09-23 12:25:00|57.72|55.72|57.13|55.13|58.25|56.25|57.05|55.05|0
1632400200000|2021-09-23 12:30:00|57.1|55.1|57.05|55.05|57.52|55.52|56.82|54.82|0
1632400500000|2021-09-23 12:35:00|57|55|56.91|54.91|57.19|55.19|56.77|54.77|0
1632400800000|2021-09-23 12:40:00|56.86|54.86|57.23|55.23|57.37|55.37|56.86|54.86|0
1632401100000|2021-09-23 12:45:00|57.28|55.28|57.18|55.18|57.47|55.47|56.9|54.9|0
1632401400000|2021-09-23 12:50:00|57.23|55.23|57.93|55.93|57.93|55.93|57|55|0
1632401700000|2021-09-23 12:55:00|57.88|55.88|58.07|56.07|58.17|56.17|57.32|55.32|0
1632402000000|2021-09-23 13:00:00|58.12|56.12|58.45|56.45|58.54|56.54|57.79|55.79|0
1632402300000|2021-09-23 13:05:00|58.4|56.4|58.97|56.97|59.5|57.5|58.4|56.4|0
1632402600000|2021-09-23 13:10:00|58.92|56.92|59.54|57.54|60.03|58.03|58.92|56.92|0
1632402900000|2021-09-23 13:15:00|59.59|57.59|59.11|57.11|59.64|57.64|58.87|56.87|0
1632403200000|2021-09-23 13:20:00|59.09|57.09|58.82|56.82|59.4|57.4|58.58|56.58|0
1632403500000|2021-09-23 13:25:00|58.72|56.72|58.48|56.48|58.77|56.77|58.39|56.39|0
1632403800000|2021-09-23 13:30:00|58.34|56.34|57.86|55.86|58.81|56.81|57.21|55.21|0
1632404100000|2021-09-23 13:35:00|57.81|55.81|55.27|53.27|58|56|55.22|53.22|0
1632404400000|2021-09-23 13:40:00|55.22|53.22|54.77|52.77|55.72|53.72|54.27|52.27|0
1632404700000|2021-09-23 13:45:00|54.61|52.61|53.41|51.41|55.94|53.94|53.32|51.32|0
1632405000000|2021-09-23 13:50:00|53.36|51.36|53.52|51.52|53.94|51.94|53.1|51.1|0
1632405300000|2021-09-23 13:55:00|53.41|51.41|53.71|51.71|53.71|51.71|52.66|50.66|0
1632405600000|2021-09-23 14:00:00|53.49|51.49|53.26|51.26|53.62|51.62|51.81|49.81|0
1632405900000|2021-09-23 14:05:00|53.21|51.21|53.3|51.3|53.47|51.47|52.86|50.86|0
1632406200000|2021-09-23 14:10:00|53.21|51.21|52.77|50.77|53.47|51.47|52.77|50.77|0
1632406500000|2021-09-23 14:15:00|52.64|50.64|52.86|50.86|53.08|51.08|52.17|50.17|0
1632406800000|2021-09-23 14:20:00|52.77|50.77|52.46|50.46|52.94|50.94|52.29|50.29|0
1632407100000|2021-09-23 14:25:00|52.42|50.42|52.63|50.63|52.63|50.63|52.03|50.03|0
1632407400000|2021-09-23 14:30:00|52.55|50.55|52.63|50.63|53.24|51.24|52.46|50.46|0
1632407700000|2021-09-23 14:35:00|52.59|50.59|53.06|51.06|53.37|51.37|52.37|50.37|0
1632408000000|2021-09-23 14:40:00|53.02|51.02|53.19|51.19|53.19|51.19|52.8|50.8|0
1632408300000|2021-09-23 14:45:00|53.15|51.15|52.1|50.1|53.15|51.15|51.98|49.98|0
1632408600000|2021-09-23 14:50:00|52.15|50.15|51.54|49.54|52.23|50.23|51.54|49.54|0
1632408900000|2021-09-23 14:55:00|51.59|49.59|51.76|49.76|52.1|50.1|51.59|49.59|0
1632409200000|2021-09-23 15:00:00|51.84|49.84|52.48|50.48|52.48|50.48|51.84|49.84|0
1632409500000|2021-09-23 15:05:00|52.44|50.44|52.52|50.52|52.7|50.7|51.92|49.92|0
1632409800000|2021-09-23 15:10:00|52.57|50.57|52.31|50.31|52.7|50.7|52.09|50.09|0
1632410100000|2021-09-23 15:15:00|52.26|50.26|52.87|50.87|52.87|50.87|52.26|50.26|0
1632410400000|2021-09-23 15:20:00|52.91|50.91|52.91|50.91|53.35|51.35|52.87|50.87|0
1632410700000|2021-09-23 15:25:00|52.99|50.99|52.43|50.43|53.04|51.04|52.3|50.3|0
1632411000000|2021-09-23 15:30:00|52.38|50.38|52.25|50.25|52.51|50.51|51.99|49.99|0
1632411300000|2021-09-23 15:35:00|52.29|50.29|51.86|49.86|52.38|50.38|51.73|49.73|0
1632411600000|2021-09-23 15:40:00|51.9|49.9|52.42|50.42|52.68|50.68|51.9|49.9|0
1632411900000|2021-09-23 15:45:00|52.46|50.46|52.55|50.55|52.76|50.76|52.25|50.25|0
1632412200000|2021-09-23 15:50:00|52.42|50.42|52.03|50.03|52.68|50.68|51.98|49.98|0
1632412500000|2021-09-23 15:55:00|51.98|49.98|51.81|49.81|51.98|49.98|51.73|49.73|0
1632412800000|2021-09-23 16:00:00|51.77|49.77|52.24|50.24|52.45|50.45|51.72|49.72|0
1632413100000|2021-09-23 16:05:00|52.15|50.15|52.32|50.32|52.41|50.41|51.93|49.93|0
1632413400000|2021-09-23 16:10:00|52.28|50.28|51.99|49.99|52.4|50.4|51.76|49.76|0
1632413700000|2021-09-23 16:15:00|52.06|50.06|52.05|50.05|52.27|50.27|51.8|49.8|0
1632414000000|2021-09-23 16:20:00|52.01|50.01|52.14|50.14|52.14|50.14|51.8|49.8|0
1632414300000|2021-09-23 16:25:00|52.22|50.22|51.75|49.75|52.48|50.48|51.75|49.75|0
1632414600000|2021-09-23 16:30:00|51.79|49.79|51.53|49.53|51.79|49.79|51.49|49.49|0
1632414900000|2021-09-23 16:35:00|51.58|49.58|50.32|48.32|51.62|49.62|50.2|48.2|0
1632415200000|2021-09-23 16:40:00|50.28|48.28|49.7|47.7|50.4|48.4|49.7|47.7|0
1632415500000|2021-09-23 16:45:00|49.74|47.74|49.73|47.73|49.95|47.95|49.44|47.44|0
1632415800000|2021-09-23 16:50:00|49.69|47.69|51.13|49.13|51.18|49.18|49.69|47.69|0
1632416100000|2021-09-23 16:55:00|51.09|49.09|51.47|49.47|51.6|49.6|51.01|49.01|0
1632416400000|2021-09-23 17:00:00|51.52|49.52|51|49|51.52|49.52|51|49|0
1632416700000|2021-09-23 17:05:00|50.96|48.96|50.45|48.45|51.04|49.04|50.41|48.41|0
1632417000000|2021-09-23 17:10:00|50.49|48.49|50.74|48.74|50.96|48.96|50.49|48.49|0
1632417300000|2021-09-23 17:15:00|50.7|48.7|50.49|48.49|50.74|48.74|50.45|48.45|0
1632417600000|2021-09-23 17:20:00|50.53|48.53|50.49|48.49|50.65|48.65|50.4|48.4|0
1632417900000|2021-09-23 17:25:00|50.53|48.53|50.36|48.36|50.57|48.57|50.28|48.28|0
1632418200000|2021-09-23 17:30:00|50.34|48.34|50.06|48.06|50.36|48.36|50.02|48.02|0
1632418500000|2021-09-23 17:35:00|50.02|48.02|49.89|47.89|50.23|48.23|49.89|47.89|0
1632418800000|2021-09-23 17:40:00|49.85|47.85|49.89|47.89|50.14|48.14|49.77|47.77|0
1632419100000|2021-09-23 17:45:00|49.85|47.85|49.93|47.93|50.01|48.01|49.81|47.81|0
1632419400000|2021-09-23 17:50:00|49.89|47.89|49.94|47.94|51.14|49.14|49.68|47.68|0
1632419700000|2021-09-23 17:55:00|49.98|47.98|49.85|47.85|50.11|48.11|49.81|47.81|0
1632420000000|2021-09-23 18:00:00|49.81|47.81|50.06|48.06|50.1|48.1|49.81|47.81|0
1632420300000|2021-09-23 18:05:00|50.02|48.02|50.43|48.43|50.47|48.47|49.89|47.89|0
1632420600000|2021-09-23 18:10:00|50.52|48.52|50.56|48.56|50.72|48.72|50.47|48.47|0
1632420900000|2021-09-23 18:15:00|50.51|48.51|50.64|48.64|50.76|48.76|50.43|48.43|0
1632421200000|2021-09-23 18:20:00|50.59|48.59|50.72|48.72|50.76|48.76|50.51|48.51|0
1632421500000|2021-09-23 18:25:00|50.68|48.68|50.76|48.76|50.84|48.84|50.63|48.63|0
1632421800000|2021-09-23 18:30:00|50.72|48.72|50.71|48.71|50.76|48.76|50.29|48.29|0
1632422100000|2021-09-23 18:35:00|50.75|48.75|50.88|48.88|51.01|49.01|50.75|48.75|0
1632422400000|2021-09-23 18:40:00|50.84|48.84|51.26|49.26|51.26|49.26|50.84|48.84|0
1632422700000|2021-09-23 18:45:00|51.21|49.21|50|48|51.34|49.34|49.96|47.96|0
1632423000000|2021-09-23 18:50:00|50.04|48.04|49.83|47.83|50.04|48.04|49.7|47.7|0
1632423300000|2021-09-23 18:55:00|49.87|47.87|49.66|47.66|49.87|47.87|49.49|47.49|0
1632423600000|2021-09-23 19:00:00|49.62|47.62|49.53|47.53|49.87|47.87|49.53|47.53|0
1632423900000|2021-09-23 19:05:00|49.57|47.57|50.03|48.03|50.03|48.03|49.57|47.57|0
1632424200000|2021-09-23 19:10:00|50.07|48.07|50.53|48.53|50.53|48.53|50.07|48.07|0
1632424500000|2021-09-23 19:15:00|50.49|48.49|50.4|48.4|50.62|48.62|50.24|48.24|0
1632424800000|2021-09-23 19:20:00|50.32|48.32|50.11|48.11|50.45|48.45|50.07|48.07|0
1632425100000|2021-09-23 19:25:00|50.07|48.07|50.4|48.4|50.4|48.4|50.02|48.02|0
1632425400000|2021-09-23 19:30:00|50.36|48.36|50.1|48.1|50.69|48.69|50.1|48.1|0
1632425700000|2021-09-23 19:35:00|50.06|48.06|50.35|48.35|50.48|48.48|50.02|48.02|0
1632426000000|2021-09-23 19:40:00|50.31|48.31|50.22|48.22|50.56|48.56|49.97|47.97|0
1632426300000|2021-09-23 19:45:00|50.26|48.26|49.92|47.92|50.81|48.81|49.3|47.3|0
1632426600000|2021-09-23 19:50:00|50.05|48.05|49.96|47.96|50.47|48.47|49.88|47.88|0
1632426900000|2021-09-23 19:55:00|49.92|47.92|50.55|48.55|50.68|48.68|49.92|47.92|0
1632427200000|2021-09-23 20:00:00|50.72|48.72|50.89|48.89|50.89|48.89|50.51|48.51|0
1632427500000|2021-09-23 20:05:00|50.94|48.94|50.21|48.21|50.94|48.94|50.08|48.08|0
1632427800000|2021-09-23 20:10:00|50.17|48.17|50.08|48.08|50.33|48.33|49.91|47.91|0
1632428100000|2021-09-23 20:15:00|50.21|48.21|50.28|47.88|50.41|48.21|49.98|47.58|0
1632428400000|2021-09-23 20:20:00|50.23|47.83|50.36|47.96|50.36|47.96|49.98|47.58|0
1632428700000|2021-09-23 20:25:00|50.32|47.92|50.69|48.29|50.74|48.34|50.32|47.92|0
1632429000000|2021-09-23 20:30:00|50.78|48.38|50.48|48.08|50.91|48.51|50.48|48.08|0
1632429300000|2021-09-23 20:35:00|50.44|48.04|50.43|48.03|50.56|48.16|50.35|47.95|0
1632429600000|2021-09-23 20:40:00|50.48|48.08|50.3|47.9|50.56|48.16|50.3|47.9|0
1632429900000|2021-09-23 20:45:00|50.18|47.78|50.85|48.45|50.85|48.45|50.18|47.78|0
1632430200000|2021-09-23 20:50:00|50.81|48.41|50.38|47.98|50.9|48.5|50.38|47.98|0
1632430500000|2021-09-23 20:55:00|50.43|48.03|50.49|48.09|50.51|48.11|50.34|47.94|0
1632430800000|2021-09-23 21:00:00|50.5|48.1|50.47|48.07|50.6|48.2|50.47|48.07|0
1632431100000|2021-09-23 21:05:00|50.49|48.09|50.33|47.93|50.49|48.09|50.32|47.92|0
1632431400000|2021-09-23 21:10:00|50.34|47.94|50.37|47.97|50.4|48|50.34|47.94|0
1632432000000|2021-09-23 21:20:00|50.36|47.96|50.35|47.95|50.36|47.96|50.32|47.92|0
1632432300000|2021-09-23 21:25:00|50.36|47.96|50.31|47.91|50.37|47.97|50.29|47.89|0
1632432900000|2021-09-23 21:35:00|50.3|47.9|50.36|47.96|50.36|47.96|50.3|47.9|0
1632433200000|2021-09-23 21:40:00|50.37|47.97|50.39|47.99|50.43|48.03|50.36|47.96|0
1632433500000|2021-09-23 21:45:00|50.4|48|50.41|48.01|50.43|48.03|50.39|47.99|0
1632433800000|2021-09-23 21:50:00|50.38|47.98|50.36|47.96|50.39|47.99|50.35|47.95|0
1632434100000|2021-09-23 21:55:00|50.37|47.97|50.38|47.98|50.44|48.04|50.35|47.95|0
1632434400000|2021-09-23 22:00:00|50.5|48.1|50.3|47.9|50.5|48.1|50.22|47.82|0
1632434700000|2021-09-23 22:05:00|50.35|47.95|50.13|47.73|50.35|47.95|50.09|47.69|0
1632435000000|2021-09-23 22:10:00|50.09|47.69|50.09|47.69|50.13|47.73|49.84|47.44|0
1632435300000|2021-09-23 22:15:00|50.05|47.65|50.13|47.73|50.15|47.75|50|47.6|0
1632435600000|2021-09-23 22:20:00|50.11|47.71|50.21|47.81|50.29|47.89|50.08|47.68|0
1632435900000|2021-09-23 22:25:00|50.17|47.77|50.08|47.68|50.21|47.81|50.04|47.64|0
1632436200000|2021-09-23 22:30:00|50|47.6|50.18|47.78|50.18|47.78|49.91|47.51|0
1632436500000|2021-09-23 22:35:00|50.2|47.8|50.07|47.67|50.2|47.8|50.06|47.66|0
1632436800000|2021-09-23 22:40:00|50.05|47.65|49.99|47.59|50.07|47.67|49.9|47.5|0
1632437100000|2021-09-23 22:45:00|49.95|47.55|49.86|47.46|49.95|47.55|49.86|47.46|0
1632437400000|2021-09-23 22:50:00|49.9|47.5|49.88|47.48|49.9|47.5|49.86|47.46|0
1632437700000|2021-09-23 22:55:00|49.9|47.5|49.94|47.54|50.02|47.62|49.9|47.5|0
1632438000000|2021-09-23 23:00:00|49.92|47.52|49.85|47.45|49.94|47.54|49.81|47.41|0
1632438300000|2021-09-23 23:05:00|49.89|47.49|49.81|47.41|49.89|47.49|49.81|47.41|0
1632438600000|2021-09-23 23:10:00|49.76|47.36|49.8|47.4|49.81|47.41|49.66|47.26|0
1632438900000|2021-09-23 23:15:00|49.76|47.36|49.72|47.32|49.76|47.36|49.68|47.28|0
1632439200000|2021-09-23 23:20:00|49.76|47.36|49.84|47.44|49.88|47.48|49.63|47.23|0
1632439500000|2021-09-23 23:25:00|49.8|47.4|49.88|47.48|49.88|47.48|49.67|47.27|0
1632439800000|2021-09-23 23:30:00|49.92|47.52|49.67|47.27|50.34|47.94|49.67|47.27|0
1632440100000|2021-09-23 23:35:00|49.71|47.31|49.58|47.18|49.75|47.35|49.58|47.18|0
1632440400000|2021-09-23 23:40:00|49.62|47.22|49.7|47.3|49.75|47.35|49.5|47.1|0
1632440700000|2021-09-23 23:45:00|49.66|47.26|49.95|47.55|50.04|47.64|49.66|47.26|0
1632441000000|2021-09-23 23:50:00|50|47.6|49.82|47.42|50|47.6|49.78|47.38|0
1632441300000|2021-09-23 23:55:00|49.87|47.47|50.07|47.67|50.12|47.72|49.8|47.4|0
1632441600000|2021-09-24 00:00:00|50.03|47.63|49.86|47.46|50.12|47.72|49.82|47.42|0
1632441900000|2021-09-24 00:05:00|49.82|47.42|49.9|47.5|49.99|47.59|49.78|47.38|0
1632442200000|2021-09-24 00:10:00|49.94|47.54|49.44|47.04|49.94|47.54|49.31|46.91|0
1632442500000|2021-09-24 00:15:00|49.4|47|48.81|46.41|49.4|47|48.81|46.41|0
1632442800000|2021-09-24 00:20:00|48.73|46.33|48.48|46.08|48.73|46.33|48.32|45.92|0
1632443100000|2021-09-24 00:25:00|48.44|46.04|48.89|46.49|48.89|46.49|48.4|46|0
1632443400000|2021-09-24 00:30:00|48.93|46.53|48.85|46.45|48.93|46.53|48.72|46.32|0
1632443700000|2021-09-24 00:35:00|48.8|46.4|48.93|46.53|48.97|46.57|48.72|46.32|0
1632444000000|2021-09-24 00:40:00|48.97|46.57|48.96|46.56|49.05|46.65|48.92|46.52|0
1632444300000|2021-09-24 00:45:00|49.01|46.61|49.05|46.65|49.25|46.85|48.92|46.52|0
1632444600000|2021-09-24 00:50:00|49.09|46.69|49.33|46.93|49.38|46.98|49.04|46.64|0
1632444900000|2021-09-24 00:55:00|49.29|46.89|49.29|46.89|49.37|46.97|49.21|46.81|0
1632445200000|2021-09-24 01:00:00|49.16|46.76|49.29|46.89|49.33|46.93|49.16|46.76|0
1632445500000|2021-09-24 01:05:00|49.31|46.91|49.45|47.05|49.45|47.05|48.95|46.55|0
1632445800000|2021-09-24 01:10:00|49.53|47.13|49.32|46.92|49.7|47.3|49.32|46.92|0
1632446100000|2021-09-24 01:15:00|49.3|46.9|49.15|46.75|49.32|46.92|49.07|46.67|0
1632446400000|2021-09-24 01:20:00|49.13|46.73|49.07|46.67|49.15|46.75|48.95|46.55|0
1632446700000|2021-09-24 01:25:00|49.03|46.63|48.98|46.58|49.21|46.81|48.9|46.5|0
1632447000000|2021-09-24 01:30:00|48.94|46.54|49.19|46.79|49.27|46.87|48.94|46.54|0
1632447300000|2021-09-24 01:35:00|49.15|46.75|49.23|46.83|49.35|46.95|49.06|46.66|0
1632447600000|2021-09-24 01:40:00|49.27|46.87|49.56|47.16|49.64|47.24|49.23|46.83|0
1632447900000|2021-09-24 01:45:00|49.6|47.2|50.02|47.62|50.04|47.64|49.6|47.2|0
1632448200000|2021-09-24 01:50:00|50.04|47.64|49.89|47.49|50.04|47.64|49.72|47.32|0
1632448500000|2021-09-24 01:55:00|49.84|47.44|50.94|48.54|51.12|48.72|49.84|47.44|0
1632448800000|2021-09-24 02:00:00|50.97|48.57|50.6|48.2|50.99|48.59|50.56|48.16|0
1632449100000|2021-09-24 02:05:00|50.62|48.22|50.24|47.84|50.62|48.22|50.24|47.84|0
1632449400000|2021-09-24 02:10:00|50.22|47.82|50.55|48.15|50.64|48.24|50.17|47.77|0
1632449700000|2021-09-24 02:15:00|50.6|48.2|50.51|48.11|50.81|48.41|50.51|48.11|0
1632450000000|2021-09-24 02:20:00|50.55|48.15|50.38|47.98|50.59|48.19|50.29|47.89|0
1632450300000|2021-09-24 02:25:00|50.34|47.94|50.25|47.85|50.38|47.98|50.25|47.85|0
1632450600000|2021-09-24 02:30:00|50.21|47.81|50.2|47.8|50.33|47.93|49.99|47.59|0
1632450900000|2021-09-24 02:35:00|50.16|47.76|50.31|47.91|50.5|48.1|50.16|47.76|0
1632451200000|2021-09-24 02:40:00|50.28|47.88|49.9|47.5|50.33|47.93|49.86|47.46|0
1632451500000|2021-09-24 02:45:00|49.94|47.54|50.01|47.61|50.15|47.75|49.94|47.54|0
1632451800000|2021-09-24 02:50:00|49.98|47.58|50.02|47.62|50.07|47.67|49.86|47.46|0
1632452100000|2021-09-24 02:55:00|50.05|47.65|50|47.6|50.07|47.67|49.98|47.58|0
1632452400000|2021-09-24 03:00:00|50.02|47.62|49.98|47.58|50.23|47.83|49.89|47.49|0
1632452700000|2021-09-24 03:05:00|49.96|47.56|50.18|47.78|50.23|47.83|49.96|47.56|0
1632453000000|2021-09-24 03:10:00|50.23|47.83|50.22|47.82|50.31|47.91|50.06|47.66|0
1632453300000|2021-09-24 03:15:00|50.2|47.8|50.18|47.78|50.27|47.87|50.1|47.7|0
1632453600000|2021-09-24 03:20:00|50.22|47.82|49.5|47.1|50.52|48.12|49.42|47.02|0
1632453900000|2021-09-24 03:25:00|49.55|47.15|49.79|47.39|49.86|47.46|49.55|47.15|0
1632454200000|2021-09-24 03:30:00|49.75|47.35|49.71|47.31|49.75|47.35|49.62|47.22|0
1632454500000|2021-09-24 03:35:00|49.73|47.33|49.96|47.56|50|47.6|49.67|47.27|0
1632454800000|2021-09-24 03:40:00|49.92|47.52|49.91|47.51|49.96|47.56|49.79|47.39|0
1632455100000|2021-09-24 03:45:00|49.95|47.55|49.91|47.51|50.04|47.64|49.83|47.43|0
1632455400000|2021-09-24 03:50:00|49.95|47.55|50.03|47.63|50.03|47.63|49.87|47.47|0
1632455700000|2021-09-24 03:55:00|49.99|47.59|50.03|47.63|50.16|47.76|49.99|47.59|0
1632456000000|2021-09-24 04:00:00|50.09|47.69|50.01|47.61|50.2|47.8|49.99|47.59|0
1632456300000|2021-09-24 04:05:00|49.99|47.59|50.11|47.71|50.15|47.75|49.99|47.59|0
1632456600000|2021-09-24 04:10:00|50.07|47.67|50.19|47.79|50.23|47.83|50.07|47.67|0
1632456900000|2021-09-24 04:15:00|50.21|47.81|50.1|47.7|50.28|47.88|50.1|47.7|0
1632457200000|2021-09-24 04:20:00|50.13|47.73|50.06|47.66|50.15|47.75|50.06|47.66|0
1632457500000|2021-09-24 04:25:00|50.08|47.68|50.18|47.78|50.18|47.78|50.06|47.66|0
1632457800000|2021-09-24 04:30:00|50.23|47.83|50.14|47.74|50.27|47.87|50.12|47.72|0
1632458100000|2021-09-24 04:35:00|50.18|47.78|50.14|47.74|50.22|47.82|50.1|47.7|0
1632458400000|2021-09-24 04:40:00|50.16|47.76|50.22|47.82|50.26|47.86|50.16|47.76|0
1632458700000|2021-09-24 04:45:00|50.26|47.86|50.22|47.82|50.26|47.86|50.13|47.73|0
1632459000000|2021-09-24 04:50:00|50.2|47.8|50.25|47.85|50.26|47.86|50.09|47.69|0
1632459300000|2021-09-24 04:55:00|50.3|47.9|50.79|48.39|50.84|48.44|50.25|47.85|0
1632459600000|2021-09-24 05:00:00|50.83|48.43|51.05|48.65|51.13|48.73|50.49|48.09|0
1632459900000|2021-09-24 05:05:00|51|48.6|51.13|48.73|51.15|48.75|50.9|48.5|0
1632460200000|2021-09-24 05:10:00|51.17|48.77|51.21|48.81|51.43|49.03|51.17|48.77|0
1632460500000|2021-09-24 05:15:00|51.25|48.85|51.34|48.94|51.38|48.98|51.17|48.77|0
1632460800000|2021-09-24 05:20:00|51.29|48.89|51.49|49.09|51.55|49.15|51.21|48.81|0
1632461100000|2021-09-24 05:25:00|51.46|49.06|51.68|49.28|51.85|49.45|51.46|49.06|0
1632461400000|2021-09-24 05:30:00|51.66|49.26|51.54|49.14|51.68|49.28|51.52|49.12|0
1632461700000|2021-09-24 05:35:00|51.5|49.1|51.46|49.06|51.63|49.23|51.46|49.06|0
1632462000000|2021-09-24 05:40:00|51.5|49.1|51.62|49.22|51.62|49.22|51.45|49.05|0
1632462300000|2021-09-24 05:45:00|51.67|49.27|51.41|49.01|51.75|49.35|51.41|49.01|0
1632462600000|2021-09-24 05:50:00|51.43|49.03|51.15|48.75|51.45|49.05|51.1|48.7|0
1632462900000|2021-09-24 05:55:00|51.19|48.79|51.4|49|51.4|49|51.15|48.75|0
1632463200000|2021-09-24 06:00:00|51.36|48.96|51.31|48.91|51.57|49.17|51.19|48.79|0
1632463500000|2021-09-24 06:05:00|51.27|48.87|51.1|48.7|51.27|48.87|50.97|48.57|0
1632463800000|2021-09-24 06:10:00|51.14|48.74|51.09|48.69|51.26|48.86|51.05|48.65|0
1632464100000|2021-09-24 06:15:00|51.12|48.72|51.35|48.95|51.39|48.99|51.09|48.69|0
1632464400000|2021-09-24 06:20:00|51.39|48.99|51.65|49.25|51.65|49.25|51.35|48.95|0
1632464700000|2021-09-24 06:25:00|51.69|49.29|51.64|49.24|51.75|49.35|51.64|49.24|0
1632465000000|2021-09-24 06:30:00|51.69|49.29|51.94|49.54|51.97|49.57|51.6|49.2|0
1632465300000|2021-09-24 06:35:00|51.9|49.5|51.9|49.5|51.94|49.54|51.85|49.45|0
1632465600000|2021-09-24 06:40:00|51.85|49.45|51.72|49.32|51.94|49.54|51.68|49.28|0
1632465900000|2021-09-24 06:45:00|51.76|49.36|51.81|49.41|51.85|49.45|51.72|49.32|0
1632466200000|2021-09-24 06:50:00|51.85|49.45|52.06|49.66|52.11|49.71|51.81|49.41|0
1632466500000|2021-09-24 06:55:00|52.11|49.71|52.21|49.81|52.43|50.03|52.06|49.66|0
1632466800000|2021-09-24 07:00:00|52.23|49.83|53.43|51.03|53.48|51.08|51.24|48.84|0
1632467100000|2021-09-24 07:05:00|53.14|51.14|53.58|51.58|54.17|52.17|53.14|51.14|0
1632467400000|2021-09-24 07:10:00|53.52|51.52|53.07|51.07|53.78|51.78|53.03|51.03|0
1632467700000|2021-09-24 07:15:00|53.11|51.11|52.8|50.8|53.33|51.33|52.76|50.76|0
1632468000000|2021-09-24 07:20:00|52.85|50.85|53.91|51.91|53.95|51.95|52.85|50.85|0
1632468300000|2021-09-24 07:25:00|53.86|51.86|53.82|51.82|54.27|52.27|53.51|51.51|0
1632468600000|2021-09-24 07:30:00|53.86|51.86|56.02|54.02|56.25|54.25|53.34|51.34|0
1632468900000|2021-09-24 07:35:00|56.05|54.05|55.79|53.79|56.05|54.05|55.38|53.38|0
1632469200000|2021-09-24 07:40:00|55.88|53.88|55.47|53.47|56.02|54.02|55.47|53.47|0
1632469500000|2021-09-24 07:45:00|55.52|53.52|55.38|53.38|55.83|53.83|55.33|53.33|0
1632469800000|2021-09-24 07:50:00|55.42|53.42|55.06|53.06|55.51|53.51|54.97|52.97|0
1632470100000|2021-09-24 07:55:00|55.1|53.1|55.83|53.83|55.87|53.87|55.1|53.1|0
1632470400000|2021-09-24 08:00:00|55.73|53.73|55.41|53.41|55.76|53.76|55.19|53.19|0
1632470700000|2021-09-24 08:05:00|55.44|53.44|56.09|54.09|56.28|54.28|55.41|53.41|0
1632471000000|2021-09-24 08:10:00|56.14|54.14|56.23|54.23|56.23|54.23|55.68|53.68|0
1632471300000|2021-09-24 08:15:00|56.21|54.21|56.48|54.48|56.5|54.5|56.04|54.04|0
1632471600000|2021-09-24 08:20:00|56.46|54.46|56.88|54.88|57.39|55.39|56.46|54.46|0
1632471900000|2021-09-24 08:25:00|56.83|54.83|56.23|54.23|56.97|54.97|56.1|54.1|0
1632472200000|2021-09-24 08:30:00|56.14|54.14|55.87|53.87|56.19|54.19|55.71|53.71|0
1632472500000|2021-09-24 08:35:00|55.84|53.84|55.95|53.95|56.32|54.32|55.84|53.84|0
1632472800000|2021-09-24 08:40:00|55.93|53.93|56.04|54.04|56.09|54.09|55.86|53.86|0
1632473100000|2021-09-24 08:45:00|56|54|55.21|53.21|56.36|54.36|50.81|48.81|0
1632473400000|2021-09-24 08:50:00|55.16|53.16|54.69|52.69|55.19|53.19|54.62|52.62|0
1632473700000|2021-09-24 08:55:00|54.62|52.62|54.75|52.75|54.93|52.93|54.62|52.62|0
1632474000000|2021-09-24 09:00:00|54.73|52.73|55.06|53.06|55.11|53.11|54.71|52.71|0
1632474300000|2021-09-24 09:05:00|55.04|53.04|54.97|52.97|55.24|53.24|54.97|52.97|0
1632474600000|2021-09-24 09:10:00|55.02|53.02|55.24|53.24|55.38|53.38|55.02|53.02|0
1632474900000|2021-09-24 09:15:00|55.28|53.28|55.49|53.49|55.6|53.6|55.24|53.24|0
1632475200000|2021-09-24 09:20:00|55.51|53.51|55.23|53.23|55.51|53.51|55.1|53.1|0
1632475500000|2021-09-24 09:25:00|55.19|53.19|55.53|53.53|55.55|53.55|54.96|52.96|0
1632475800000|2021-09-24 09:30:00|55.5|53.5|55.27|53.27|55.59|53.59|55.09|53.09|0
1632476100000|2021-09-24 09:35:00|55.25|53.25|54.95|52.95|55.29|53.29|54.91|52.91|0
1632476400000|2021-09-24 09:40:00|54.91|52.91|55.09|53.09|55.18|53.18|54.91|52.91|0
1632476700000|2021-09-24 09:45:00|55.13|53.13|55.99|53.99|56.04|54.04|55.13|53.13|0
1632477000000|2021-09-24 09:50:00|55.95|53.95|55.99|53.99|56.45|54.45|55.95|53.95|0
1632477300000|2021-09-24 09:55:00|55.94|53.94|56.44|54.44|56.58|54.58|55.9|53.9|0
1632477600000|2021-09-24 10:00:00|56.49|54.49|56.26|54.26|56.58|54.58|56.21|54.21|0
1632477900000|2021-09-24 10:05:00|56.3|54.3|55.89|53.89|56.44|54.44|55.84|53.84|0
1632478200000|2021-09-24 10:10:00|55.93|53.93|55.73|53.73|55.93|53.93|55.55|53.55|0
1632478500000|2021-09-24 10:15:00|55.7|53.7|55.61|53.61|55.79|53.79|55.43|53.43|0
1632478800000|2021-09-24 10:20:00|55.56|53.56|54.93|52.93|55.7|53.7|54.93|52.93|0
1632479100000|2021-09-24 10:25:00|55|53|55.38|53.38|55.6|53.6|54.7|52.7|0
1632479400000|2021-09-24 10:30:00|55.33|53.33|55.46|53.46|55.78|53.78|55.29|53.29|0
1632479700000|2021-09-24 10:35:00|55.42|53.42|55.69|53.69|55.69|53.69|55.37|53.37|0
1632480000000|2021-09-24 10:40:00|55.73|53.73|55.28|53.28|55.78|53.78|55.19|53.19|0
1632480300000|2021-09-24 10:45:00|55.23|53.23|55.41|53.41|55.64|53.64|55.23|53.23|0
1632480600000|2021-09-24 10:50:00|55.37|53.37|55.45|53.45|55.59|53.59|55.36|53.36|0
1632480900000|2021-09-24 10:55:00|55.48|53.48|55.91|53.91|56.23|54.23|55.48|53.48|0
1632481200000|2021-09-24 11:00:00|55.95|53.95|55.67|53.67|55.95|53.95|55.49|53.49|0
1632481500000|2021-09-24 11:05:00|55.65|53.65|55.44|53.44|55.67|53.67|55.44|53.44|0
1632481800000|2021-09-24 11:10:00|55.49|53.49|56.54|54.54|56.77|54.77|55.44|53.44|0
1632482100000|2021-09-24 11:15:00|56.59|54.59|56.67|54.67|56.86|54.86|56.4|54.4|0
1632482400000|2021-09-24 11:20:00|56.63|54.63|55.98|53.98|56.63|54.63|55.89|53.89|0
1632482700000|2021-09-24 11:25:00|56.03|54.03|55.57|53.57|56.35|54.35|55.57|53.57|0
1632483000000|2021-09-24 11:30:00|55.61|53.61|55.75|53.75|55.89|53.89|55.39|53.39|0
1632483300000|2021-09-24 11:35:00|55.79|53.79|55.56|53.56|55.79|53.79|55.52|53.52|0
1632483600000|2021-09-24 11:40:00|55.52|53.52|56.11|54.11|56.15|54.15|55.52|53.52|0
1632483900000|2021-09-24 11:45:00|56.15|54.15|56.06|54.06|56.25|54.25|55.97|53.97|0
1632484200000|2021-09-24 11:50:00|56.01|54.01|56.38|54.38|56.45|54.45|56.01|54.01|0
1632484500000|2021-09-24 11:55:00|56.42|54.42|56.79|54.79|56.84|54.84|56.4|54.4|0
1632484800000|2021-09-24 12:00:00|56.84|54.84|56.65|54.65|56.84|54.84|56.6|54.6|0
1632485100000|2021-09-24 12:05:00|56.6|54.6|56.42|54.42|56.69|54.69|56.37|54.37|0
1632485400000|2021-09-24 12:10:00|56.44|54.44|57.39|55.39|57.43|55.43|56.42|54.42|0
1632485700000|2021-09-24 12:15:00|57.34|55.34|57.06|55.06|57.34|55.34|56.55|54.55|0
1632486000000|2021-09-24 12:20:00|57.08|55.08|57.05|55.05|57.19|55.19|56.78|54.78|0
1632486300000|2021-09-24 12:25:00|57.1|55.1|57.02|55.02|57.72|55.72|56.97|54.97|0
1632486600000|2021-09-24 12:30:00|57.06|55.06|57.94|55.94|57.99|55.99|57.06|55.06|0
1632486900000|2021-09-24 12:35:00|57.92|55.92|57.61|55.61|57.94|55.94|57.52|55.52|0
1632487200000|2021-09-24 12:40:00|57.75|55.75|57.61|55.61|57.94|55.94|57.61|55.61|0
1632487500000|2021-09-24 12:45:00|57.59|55.59|57.94|55.94|58.08|56.08|57.56|55.56|0
1632487800000|2021-09-24 12:50:00|57.89|55.89|57.98|55.98|58.17|56.17|57.7|55.7|0
1632488100000|2021-09-24 12:55:00|57.96|55.96|57.65|55.65|57.98|55.98|57.6|55.6|0
1632488400000|2021-09-24 13:00:00|57.7|55.7|57.83|55.83|58.07|56.07|57.69|55.69|0
1632488700000|2021-09-24 13:05:00|57.79|55.79|57.74|55.74|57.93|55.93|57.64|55.64|0
1632489000000|2021-09-24 13:10:00|57.69|55.69|57.64|55.64|57.92|55.92|57.64|55.64|0
1632489300000|2021-09-24 13:15:00|57.62|55.62|57.31|55.31|57.69|55.69|57.1|55.1|0
1632489600000|2021-09-24 13:20:00|57.26|55.26|57.03|55.03|57.38|55.38|57.03|55.03|0
1632489900000|2021-09-24 13:25:00|57.08|55.08|56.38|54.38|57.08|55.08|56.38|54.38|0
1632490200000|2021-09-24 13:30:00|56.52|54.52|54.53|52.53|56.61|54.61|54.51|52.51|0
1632490500000|2021-09-24 13:35:00|54.62|52.62|54.39|52.39|54.79|52.79|54.04|52.04|0
1632490800000|2021-09-24 13:40:00|54.43|52.43|51.13|49.13|54.97|52.97|50.87|48.87|0
1632491100000|2021-09-24 13:45:00|51.17|49.17|52.74|50.74|53.05|51.05|51.09|49.09|0
1632491400000|2021-09-24 13:50:00|52.6|50.6|51.73|49.73|52.65|50.65|51.38|49.38|0
1632491700000|2021-09-24 13:55:00|51.77|49.77|50.23|48.23|51.86|49.86|50.1|48.1|0
1632492000000|2021-09-24 14:00:00|50.1|48.1|49.72|47.72|50.1|48.1|49.64|47.64|0
1632492300000|2021-09-24 14:05:00|49.76|47.76|50.35|48.35|50.52|48.52|49.76|47.76|0
1632492600000|2021-09-24 14:10:00|50.31|48.31|50.98|48.98|51.24|49.24|50.31|48.31|0
1632492900000|2021-09-24 14:15:00|51.11|49.11|50.9|48.9|51.46|49.46|50.35|48.35|0
1632493200000|2021-09-24 14:20:00|50.77|48.77|50.26|48.26|51.02|49.02|50|48|0
1632493500000|2021-09-24 14:25:00|50.17|48.17|50.98|48.98|50.98|48.98|50|48|0
1632493800000|2021-09-24 14:30:00|50.93|48.93|51.4|49.4|51.4|49.4|50.63|48.63|0
1632494100000|2021-09-24 14:35:00|51.32|49.32|51.23|49.23|51.4|49.4|50.89|48.89|0
1632494400000|2021-09-24 14:40:00|51.25|49.25|51.48|49.48|51.53|49.53|50.8|48.8|0
1632494700000|2021-09-24 14:45:00|51.4|49.4|51.35|49.35|52.14|50.14|50.97|48.97|0
1632495000000|2021-09-24 14:50:00|51.44|49.44|52.22|50.22|52.44|50.44|51.35|49.35|0
1632495300000|2021-09-24 14:55:00|52.17|50.17|51.69|49.69|52.17|50.17|51.52|49.52|0
1632495600000|2021-09-24 15:00:00|51.74|49.74|50.79|48.79|51.82|49.82|50.74|48.74|0
1632495900000|2021-09-24 15:05:00|50.83|48.83|50.78|48.78|51.17|49.17|50.74|48.74|0
1632496200000|2021-09-24 15:10:00|50.74|48.74|51.08|49.08|51.13|49.13|50.74|48.74|0
1632496500000|2021-09-24 15:15:00|51.12|49.12|51.16|49.16|51.38|49.38|50.95|48.95|0
1632496800000|2021-09-24 15:20:00|51.21|49.21|51.64|49.64|51.68|49.68|51.12|49.12|0
1632497100000|2021-09-24 15:25:00|51.68|49.68|52.2|50.2|52.37|50.37|51.68|49.68|0
1632497400000|2021-09-24 15:30:00|52.29|50.29|51.87|49.87|52.29|50.29|51.8|49.8|0
1632497700000|2021-09-24 15:35:00|51.89|49.89|51.93|49.93|52.55|50.55|51.67|49.67|0
1632498000000|2021-09-24 15:40:00|51.84|49.84|51.89|49.89|52.06|50.06|51.63|49.63|0
1632498300000|2021-09-24 15:45:00|51.8|49.8|51.36|49.36|51.93|49.93|51.32|49.32|0
1632498600000|2021-09-24 15:50:00|51.32|49.32|50.55|48.55|51.41|49.41|50.42|48.42|0
1632498900000|2021-09-24 15:55:00|50.5|48.5|50.71|48.71|50.84|48.84|50.5|48.5|0
1632499200000|2021-09-24 16:00:00|50.67|48.67|50.93|48.93|51.14|49.14|50.67|48.67|0
1632499500000|2021-09-24 16:05:00|50.88|48.88|50.71|48.71|50.97|48.97|50.63|48.63|0
1632499800000|2021-09-24 16:10:00|50.67|48.67|50.45|48.45|50.79|48.79|50.28|48.28|0
1632500100000|2021-09-24 16:15:00|50.49|48.49|50.11|48.11|50.62|48.62|50.11|48.11|0
1632500400000|2021-09-24 16:20:00|50.15|48.15|50.15|48.15|50.36|48.36|50.02|48.02|0
1632500700000|2021-09-24 16:25:00|50.11|48.11|49.54|47.54|50.15|48.15|49.17|47.17|0
1632501000000|2021-09-24 16:30:00|49.5|47.5|49.71|47.71|49.75|47.75|49.29|47.29|0
1632501300000|2021-09-24 16:35:00|49.67|47.67|49.39|47.39|49.71|47.71|49.39|47.39|0
1632501600000|2021-09-24 16:40:00|49.41|47.41|49.11|47.11|49.41|47.41|49.07|47.07|0
1632501900000|2021-09-24 16:45:00|49.16|47.16|49.03|47.03|49.32|47.32|49.03|47.03|0
1632502200000|2021-09-24 16:50:00|49.07|47.07|48.82|46.82|49.94|47.94|48.74|46.74|0
1632502500000|2021-09-24 16:55:00|48.78|46.78|48.86|46.86|49.03|47.03|48.78|46.78|0
1632502800000|2021-09-24 17:00:00|48.82|46.82|49.03|47.03|49.11|47.11|48.69|46.69|0
1632503100000|2021-09-24 17:05:00|49.07|47.07|49.15|47.15|49.15|47.15|48.86|46.86|0
1632503400000|2021-09-24 17:10:00|49.11|47.11|48.81|46.81|49.28|47.28|48.69|46.69|0
1632503700000|2021-09-24 17:15:00|48.77|46.77|49.06|47.06|49.15|47.15|48.77|46.77|0
1632504000000|2021-09-24 17:20:00|49.02|47.02|49.02|47.02|49.1|47.1|48.85|46.85|0
1632504300000|2021-09-24 17:25:00|48.98|46.98|48.76|46.76|49.06|47.06|48.76|46.76|0
1632504600000|2021-09-24 17:30:00|48.81|46.81|49.47|47.47|49.48|47.48|48.81|46.81|0
1632504900000|2021-09-24 17:35:00|49.43|47.43|49.28|47.28|49.6|47.6|49.26|47.26|0
1632505200000|2021-09-24 17:40:00|49.3|47.3|49.13|47.13|49.51|47.51|49.13|47.13|0
1632505500000|2021-09-24 17:45:00|49.17|47.17|49.21|47.21|49.3|47.3|49.05|47.05|0
1632505800000|2021-09-24 17:50:00|49.26|47.26|49.59|47.59|49.63|47.63|49.17|47.17|0
1632506100000|2021-09-24 17:55:00|49.63|47.63|49.89|47.89|49.93|47.93|49.59|47.59|0
1632506400000|2021-09-24 18:00:00|49.93|47.93|49.42|47.42|49.93|47.93|49.42|47.42|0
1632506700000|2021-09-24 18:05:00|49.37|47.37|49.71|47.71|49.75|47.75|49.25|47.25|0
1632507000000|2021-09-24 18:10:00|49.75|47.75|49.79|47.79|49.79|47.79|49.56|47.56|0
1632507300000|2021-09-24 18:15:00|49.75|47.75|49.45|47.45|49.75|47.75|49.37|47.37|0
1632507600000|2021-09-24 18:20:00|49.37|47.37|49.45|47.45|49.54|47.54|49.32|47.32|0
1632507900000|2021-09-24 18:25:00|49.41|47.41|49.32|47.32|49.53|47.53|49.28|47.28|0
1632508200000|2021-09-24 18:30:00|49.36|47.36|49.11|47.11|49.36|47.36|49.11|47.11|0
1632508500000|2021-09-24 18:35:00|49.06|47.06|49.06|47.06|49.19|47.19|48.98|46.98|0
1632508800000|2021-09-24 18:40:00|49.02|47.02|49.02|47.02|49.15|47.15|49.02|47.02|0
1632509100000|2021-09-24 18:45:00|49.06|47.06|48.89|46.89|49.1|47.1|48.85|46.85|0
1632509400000|2021-09-24 18:50:00|48.85|46.85|48.51|46.51|48.89|46.89|48.51|46.51|0
1632509700000|2021-09-24 18:55:00|48.47|46.47|47.44|45.44|48.55|46.55|47.4|45.4|0
1632510000000|2021-09-24 19:00:00|47.49|45.49|48.02|46.02|48.06|46.06|47.49|45.49|0
1632510300000|2021-09-24 19:05:00|47.98|45.98|48.26|46.26|48.39|46.39|47.98|45.98|0
1632510600000|2021-09-24 19:10:00|48.22|46.22|48.01|46.01|48.35|46.35|48.01|46.01|0
1632510900000|2021-09-24 19:15:00|48.1|46.1|47.93|45.93|48.1|46.1|47.6|45.6|0
1632511200000|2021-09-24 19:20:00|47.97|45.97|47.09|45.09|47.97|45.97|46.9|44.9|0
1632511500000|2021-09-24 19:25:00|47.07|45.07|47.18|45.18|47.43|45.43|46.98|44.98|0
1632511800000|2021-09-24 19:30:00|47.14|45.14|46.98|44.98|47.14|45.14|46.78|44.78|0
1632512100000|2021-09-24 19:35:00|46.94|44.94|46.94|44.94|47.34|45.34|46.9|44.9|0
1632512400000|2021-09-24 19:40:00|46.89|44.89|46.65|44.65|46.98|44.98|46.61|44.61|0
1632512700000|2021-09-24 19:45:00|46.69|44.69|46.53|44.53|46.69|44.69|46.21|44.21|0
1632513000000|2021-09-24 19:50:00|46.61|44.61|46.89|44.89|46.89|44.89|46.48|44.48|0
1632513300000|2021-09-24 19:55:00|46.93|44.93|47.41|45.41|47.46|45.46|46.89|44.89|0
1632513600000|2021-09-24 20:00:00|47.33|45.33|47.43|45.43|47.65|45.65|47.06|45.06|0
1632513900000|2021-09-24 20:05:00|47.39|45.39|47|45|47.43|45.43|47|45|0
1632514200000|2021-09-24 20:10:00|46.96|44.96|46.94|44.94|46.96|44.96|46.8|44.8|0
1632726300000|2021-09-27 07:05:00|42.06|40.06|42.24|40.24|42.34|40.34|41.92|39.92|0
1632726600000|2021-09-27 07:10:00|42.22|40.22|42.26|40.26|42.37|40.37|42.18|40.18|0
1632726900000|2021-09-27 07:15:00|42.22|40.22|42.14|40.14|42.22|40.22|42.07|40.07|0
1632727200000|2021-09-27 07:20:00|42.1|40.1|42.14|40.14|42.37|40.37|42.1|40.1|0
1632727500000|2021-09-27 07:25:00|42.18|40.18|43.66|41.66|43.69|41.69|42.14|40.14|0
1632727800000|2021-09-27 07:30:00|43.62|41.62|43.77|41.77|43.85|41.85|43.62|41.62|0
1632728100000|2021-09-27 07:35:00|43.75|41.75|43.88|41.88|43.88|41.88|43.73|41.73|0
1632728400000|2021-09-27 07:40:00|43.92|41.92|43.74|41.74|44.04|42.04|43.74|41.74|0
1632728700000|2021-09-27 07:45:00|43.76|41.76|43.95|41.95|43.95|41.95|43.69|41.69|0
1632729000000|2021-09-27 07:50:00|43.92|41.92|44.07|42.07|44.11|42.11|43.92|41.92|0
1632729300000|2021-09-27 07:55:00|44.05|42.05|44.18|42.18|44.18|42.18|43.99|41.99|0
1632729600000|2021-09-27 08:00:00|44.22|42.22|44.3|42.3|44.34|42.34|44.14|42.14|0
1632729900000|2021-09-27 08:05:00|44.33|42.33|44.14|42.14|44.33|42.33|43.94|41.94|0
1632730200000|2021-09-27 08:10:00|44.18|42.18|44.14|42.14|44.37|42.37|44.1|42.1|0
1632730500000|2021-09-27 08:15:00|44.17|42.17|44.17|42.17|44.25|42.25|44.09|42.09|0
1632730800000|2021-09-27 08:20:00|44.19|42.19|44.17|42.17|44.4|42.4|44.09|42.09|0
1632731100000|2021-09-27 08:25:00|44.21|42.21|44.09|42.09|44.29|42.29|43.97|41.97|0
1632731400000|2021-09-27 08:30:00|44.13|42.13|44.12|42.12|44.2|42.2|44.05|42.05|0
1632731700000|2021-09-27 08:35:00|44.14|42.14|44.04|42.04|44.24|42.24|44.01|42.01|0
1632732000000|2021-09-27 08:40:00|44.08|42.08|44.04|42.04|44.08|42.08|44|42|0
1632732300000|2021-09-27 08:45:00|44.08|42.08|44.08|42.08|44.24|42.24|44|42|0
1632732600000|2021-09-27 08:50:00|44.12|42.12|43.96|41.96|44.12|42.12|43.92|41.92|0
1632732900000|2021-09-27 08:55:00|43.98|41.98|44.03|42.03|44.06|42.06|43.96|41.96|0
1632733200000|2021-09-27 09:00:00|44.07|42.07|43.8|41.8|44.07|42.07|43.71|41.71|0
1632733500000|2021-09-27 09:05:00|43.76|41.76|43.6|41.6|43.82|41.82|43.6|41.6|0
1632733800000|2021-09-27 09:10:00|43.64|41.64|43.51|41.51|43.68|41.68|43.49|41.49|0
1632734100000|2021-09-27 09:15:00|43.52|41.52|43.64|41.64|43.66|41.66|43.49|41.49|0
1632734400000|2021-09-27 09:20:00|43.6|41.6|43.6|41.6|43.75|41.75|43.6|41.6|0
1632734700000|2021-09-27 09:25:00|43.62|41.62|44.14|42.14|44.14|42.14|43.56|41.56|0
1632735000000|2021-09-27 09:30:00|44.17|42.17|44.72|42.72|44.72|42.72|43.98|41.98|0
1632735300000|2021-09-27 09:35:00|44.76|42.76|44.6|42.6|45.15|43.15|44.4|42.4|0
1632735600000|2021-09-27 09:40:00|44.64|42.64|44.95|42.95|44.95|42.95|44.58|42.58|0
1632735900000|2021-09-27 09:45:00|44.99|42.99|44.71|42.71|45.05|43.05|44.63|42.63|0
1632736200000|2021-09-27 09:50:00|44.75|42.75|45.22|43.22|45.26|43.26|44.67|42.67|0
1632736500000|2021-09-27 09:55:00|45.26|43.26|45.46|43.46|45.46|43.46|45.04|43.04|0
1632736800000|2021-09-27 10:00:00|45.62|43.62|45.96|43.96|46.19|44.19|44.01|42.01|0
1632737100000|2021-09-27 10:05:00|46|44|45.68|43.68|46.08|44.08|45.68|43.68|0
1632737400000|2021-09-27 10:10:00|45.72|43.72|45.52|43.52|45.76|43.76|45.48|43.48|0
1632737700000|2021-09-27 10:15:00|45.56|43.56|45.67|43.67|45.67|43.67|45.44|43.44|0
1632738000000|2021-09-27 10:20:00|45.71|43.71|45.95|43.95|46.11|44.11|45.59|43.59|0
1632738300000|2021-09-27 10:25:00|45.97|43.97|45.87|43.87|45.99|43.99|45.75|43.75|0
1632738600000|2021-09-27 10:30:00|45.91|43.91|45.95|43.95|45.95|43.95|45.75|43.75|0
1632738900000|2021-09-27 10:35:00|45.91|43.91|46.02|44.02|46.09|44.09|45.83|43.83|0
1632739200000|2021-09-27 10:40:00|46.01|44.01|46.14|44.14|46.14|44.14|45.9|43.9|0
1632739500000|2021-09-27 10:45:00|46.1|44.1|46.54|44.54|46.63|44.63|46.02|44.02|0
1632739800000|2021-09-27 10:50:00|46.59|44.59|46.58|44.58|46.75|44.75|46.26|44.26|0
1632740100000|2021-09-27 10:55:00|46.79|44.79|46.95|44.95|46.99|44.99|46.58|44.58|0
1632740400000|2021-09-27 11:00:00|46.99|44.99|46.7|44.7|46.99|44.99|46.54|44.54|0
1632740700000|2021-09-27 11:05:00|46.68|44.68|47.46|45.46|47.46|45.46|46.68|44.68|0
1632741000000|2021-09-27 11:10:00|47.35|45.35|46.96|44.96|47.39|45.39|46.82|44.82|0
1632741300000|2021-09-27 11:15:00|46.98|44.98|46.73|44.73|47.23|45.23|46.63|44.63|0
1632741600000|2021-09-27 11:20:00|46.77|44.77|47.02|45.02|47.06|45.06|46.77|44.77|0
1632741900000|2021-09-27 11:25:00|47.04|45.04|47.05|45.05|47.14|45.14|46.91|44.91|0
1632742200000|2021-09-27 11:30:00|47.01|45.01|46.85|44.85|47.14|45.14|46.85|44.85|0
1632742500000|2021-09-27 11:35:00|46.68|44.68|46.84|44.84|47.01|45.01|46.64|44.64|0
1632742800000|2021-09-27 11:40:00|46.88|44.88|47.96|45.96|48|46|46.76|44.76|0
1632743100000|2021-09-27 11:45:00|48|46|48.04|46.04|48.08|46.08|47.92|45.92|0
1632743400000|2021-09-27 11:50:00|48|46|48.12|46.12|48.12|46.12|48|46|0
1632743700000|2021-09-27 11:55:00|48.14|46.14|48.24|46.24|48.33|46.33|48.08|46.08|0
1632744000000|2021-09-27 12:00:00|48.41|46.41|48.78|46.78|48.99|46.99|48.41|46.41|0
1632744300000|2021-09-27 12:05:00|48.74|46.74|48.82|46.82|48.86|46.86|48.57|46.57|0
1632744600000|2021-09-27 12:10:00|48.78|46.78|49.28|47.28|49.54|47.54|48.74|46.74|0
1632744900000|2021-09-27 12:15:00|49.32|47.32|49.45|47.45|49.62|47.62|49.19|47.19|0
1632745200000|2021-09-27 12:20:00|49.49|47.49|49.61|47.61|50.13|48.13|49.28|47.28|0
1632745500000|2021-09-27 12:25:00|49.57|47.57|49.95|47.95|50.13|48.13|49.57|47.57|0
1632745800000|2021-09-27 12:30:00|49.87|47.87|49.78|47.78|50.38|48.38|49.65|47.65|0
1632746100000|2021-09-27 12:35:00|49.82|47.82|49.48|47.48|50.38|48.38|49.31|47.31|0
1632746400000|2021-09-27 12:40:00|49.44|47.44|49.01|47.01|49.61|47.61|48.97|46.97|0
1632746700000|2021-09-27 12:45:00|49.03|47.03|48.93|46.93|49.1|47.1|48.59|46.59|0
1632747000000|2021-09-27 12:50:00|48.88|46.88|48.84|46.84|48.93|46.93|48.59|46.59|0
1632747300000|2021-09-27 12:55:00|48.88|46.88|49.13|47.13|49.3|47.3|48.84|46.84|0
1632747600000|2021-09-27 13:00:00|49.09|47.09|49.47|47.47|49.72|47.72|49.09|47.09|0
1632747900000|2021-09-27 13:05:00|49.42|47.42|49.72|47.72|49.93|47.93|49.42|47.42|0
1632748200000|2021-09-27 13:10:00|49.76|47.76|49.25|47.25|49.85|47.85|49.25|47.25|0
1632748500000|2021-09-27 13:15:00|49.21|47.21|49.5|47.5|49.67|47.67|49.12|47.12|0
1632748800000|2021-09-27 13:20:00|49.46|47.46|49.29|47.29|49.8|47.8|49.29|47.29|0
1632749100000|2021-09-27 13:25:00|49.33|47.33|49.41|47.41|49.49|47.49|48.99|46.99|0
1632749400000|2021-09-27 13:30:00|49.37|47.37|49.27|47.27|49.66|47.66|48.14|46.14|0
1632749700000|2021-09-27 13:35:00|49.31|47.31|49.69|47.69|50.12|48.12|48.97|46.97|0
1632750000000|2021-09-27 13:40:00|49.76|47.76|49.48|47.48|50.46|48.46|49.18|47.18|0
1632750300000|2021-09-27 13:45:00|49.73|47.73|48.76|46.76|49.73|47.73|48.46|46.46|0
1632750600000|2021-09-27 13:50:00|48.88|46.88|49.26|47.26|49.56|47.56|48.84|46.84|0
1632750900000|2021-09-27 13:55:00|49.22|47.22|48.75|46.75|49.56|47.56|48.33|46.33|0
1632751200000|2021-09-27 14:00:00|48.83|46.83|48.87|46.87|49.51|47.51|48.54|46.54|0
1632751500000|2021-09-27 14:05:00|48.96|46.96|48.37|46.37|49.08|47.08|47.91|45.91|0
1632751800000|2021-09-27 14:10:00|48.33|46.33|47.47|45.47|48.41|46.41|47.2|45.2|0
1632752100000|2021-09-27 14:15:00|47.51|45.51|47.18|45.18|47.6|45.6|47.14|45.14|0
1632752400000|2021-09-27 14:20:00|47.22|45.22|47.18|45.18|47.39|45.39|46.94|44.94|0
1632752700000|2021-09-27 14:25:00|47.14|45.14|46.77|44.77|47.43|45.43|46.77|44.77|0
1632753000000|2021-09-27 14:30:00|46.81|44.81|45.88|43.88|47.38|45.38|45.72|43.72|0
1632753300000|2021-09-27 14:35:00|45.84|43.84|45.95|43.95|46.36|44.36|45.8|43.8|0
1632753600000|2021-09-27 14:40:00|46.03|44.03|46.09|44.09|46.19|44.19|45.83|43.83|0
1632753900000|2021-09-27 14:45:00|46.07|44.07|46.03|44.03|46.39|44.39|45.75|43.75|0
1632754200000|2021-09-27 14:50:00|46.07|44.07|46.68|44.68|46.76|44.76|46.07|44.07|0
1632754500000|2021-09-27 14:55:00|46.72|44.72|47.04|45.04|47.13|45.13|46.71|44.71|0
1632754800000|2021-09-27 15:00:00|47.12|45.12|46.14|44.14|47.12|45.12|46.14|44.14|0
1632755100000|2021-09-27 15:05:00|46.06|44.06|46.95|44.95|46.95|44.95|46.06|44.06|0
1632755400000|2021-09-27 15:10:00|46.91|44.91|46.67|44.67|47.12|45.12|46.54|44.54|0
1632755700000|2021-09-27 15:15:00|46.75|44.75|46.83|44.83|46.91|44.91|46.46|44.46|0
1632756000000|2021-09-27 15:20:00|46.87|44.87|46.99|44.99|47.11|45.11|46.74|44.74|0
1632756300000|2021-09-27 15:25:00|47.07|45.07|47.58|45.58|48.14|46.14|46.46|44.46|0
1632756600000|2021-09-27 15:30:00|47.54|45.54|47.49|45.49|47.74|45.74|47.33|45.33|0
1632756900000|2021-09-27 15:35:00|47.53|45.53|47.7|45.7|47.78|45.78|47.24|45.24|0
1632757200000|2021-09-27 15:40:00|47.74|45.74|48.07|46.07|48.36|46.36|47.7|45.7|0
1632757500000|2021-09-27 15:45:00|48.19|46.19|48.19|46.19|48.78|46.78|48.11|46.11|0
1632757800000|2021-09-27 15:50:00|48.23|46.23|48.44|46.44|48.44|46.44|48.11|46.11|0
1632758100000|2021-09-27 15:55:00|48.4|46.4|48.02|46.02|48.48|46.48|48.02|46.02|0
1632758400000|2021-09-27 16:00:00|48.19|46.19|48.14|46.14|48.56|46.56|47.93|45.93|0
1632758700000|2021-09-27 16:05:00|48.1|46.1|47.89|45.89|48.1|46.1|47.76|45.76|0
1632759000000|2021-09-27 16:10:00|47.85|45.85|47.68|45.68|47.89|45.89|47.64|45.64|0
1632759300000|2021-09-27 16:15:00|47.8|45.8|47.3|45.3|47.8|45.8|47.1|45.1|0
1632759600000|2021-09-27 16:20:00|47.34|45.34|47.34|45.34|47.47|45.47|47.22|45.22|0
1632759900000|2021-09-27 16:25:00|47.3|45.3|47.46|45.46|47.55|45.55|47.26|45.26|0
1632760200000|2021-09-27 16:30:00|47.5|45.5|47.96|45.96|47.96|45.96|47.5|45.5|0
1632760500000|2021-09-27 16:35:00|48|46|48.04|46.04|48.21|46.21|47.96|45.96|0
1632760800000|2021-09-27 16:40:00|48.08|46.08|47.95|45.95|48.25|46.25|47.87|45.87|0
1632761100000|2021-09-27 16:45:00|47.99|45.99|48.88|46.88|48.88|46.88|47.99|45.99|0
1632761400000|2021-09-27 16:50:00|48.92|46.92|48.83|46.83|49.13|47.13|48.62|46.62|0
1632761700000|2021-09-27 16:55:00|48.87|46.87|48.74|46.74|49|47|48.58|46.58|0
1632762000000|2021-09-27 17:00:00|48.91|46.91|48.36|46.36|49.04|47.04|48.19|46.19|0
1632762300000|2021-09-27 17:05:00|48.32|46.32|47.98|45.98|48.32|46.32|47.94|45.94|0
1632762600000|2021-09-27 17:10:00|47.94|45.94|48.06|46.06|48.31|46.31|47.9|45.9|0
1632762900000|2021-09-27 17:15:00|48.1|46.1|47.39|45.39|48.1|46.1|47.31|45.31|0
1632763200000|2021-09-27 17:20:00|47.44|45.44|47.39|45.39|47.56|45.56|47.31|45.31|0
1632763500000|2021-09-27 17:25:00|47.43|45.43|47.43|45.43|47.6|45.6|47.39|45.39|0
1632763800000|2021-09-27 17:30:00|47.47|45.47|47.68|45.68|47.76|45.76|47.39|45.39|0
1632764100000|2021-09-27 17:35:00|47.63|45.63|47.67|45.67|47.97|45.97|47.47|45.47|0
1632764400000|2021-09-27 17:40:00|47.63|45.63|47.84|45.84|47.84|45.84|47.51|45.51|0
1632764700000|2021-09-27 17:45:00|47.8|45.8|47.34|45.34|47.92|45.92|47.34|45.34|0
1632765000000|2021-09-27 17:50:00|47.38|45.38|47.21|45.21|47.54|45.54|47.13|45.13|0
1632765300000|2021-09-27 17:55:00|47.17|45.17|46.92|44.92|47.21|45.21|46.88|44.88|0
1632765600000|2021-09-27 18:00:00|46.88|44.88|46.92|44.92|46.96|44.96|46.63|44.63|0
1632765900000|2021-09-27 18:05:00|46.88|44.88|46.75|44.75|46.88|44.88|46.67|44.67|0
1632766200000|2021-09-27 18:10:00|46.71|44.71|46.75|44.75|47.12|45.12|46.71|44.71|0
1632766500000|2021-09-27 18:15:00|46.71|44.71|46.42|44.42|46.79|44.79|46.42|44.42|0
1632766800000|2021-09-27 18:20:00|46.38|44.38|46.78|44.78|46.79|44.79|46.38|44.38|0
1632767100000|2021-09-27 18:25:00|46.74|44.74|46.46|44.46|46.86|44.86|46.46|44.46|0
1632767400000|2021-09-27 18:30:00|46.41|44.41|46.78|44.78|46.9|44.9|46.41|44.41|0
1632767700000|2021-09-27 18:35:00|46.82|44.82|47.02|45.02|47.19|45.19|46.82|44.82|0
1632768000000|2021-09-27 18:40:00|46.98|44.98|46.69|44.69|47.06|45.06|46.69|44.69|0
1632768300000|2021-09-27 18:45:00|46.73|44.73|47.06|45.06|47.06|45.06|46.53|44.53|0
1632768600000|2021-09-27 18:50:00|47.1|45.1|47.05|45.05|47.14|45.14|46.93|44.93|0
1632768900000|2021-09-27 18:55:00|47.1|45.1|47.18|45.18|47.26|45.26|46.77|44.77|0
1632769200000|2021-09-27 19:00:00|47.13|45.13|47.34|45.34|47.38|45.38|46.89|44.89|0
1632769500000|2021-09-27 19:05:00|47.38|45.38|46.96|44.96|47.42|45.42|46.92|44.92|0
1632769800000|2021-09-27 19:10:00|46.92|44.92|46.39|44.39|46.96|44.96|46.39|44.39|0
1632770100000|2021-09-27 19:15:00|46.43|44.43|46.55|44.55|46.72|44.72|46.39|44.39|0
1632770400000|2021-09-27 19:20:00|46.51|44.51|46.83|44.83|46.83|44.83|46.37|44.37|0
1632770700000|2021-09-27 19:25:00|46.92|44.92|47.04|45.04|47.12|45.12|46.83|44.83|0
1632771000000|2021-09-27 19:30:00|47|45|47.16|45.16|47.2|45.2|46.71|44.71|0
1632771300000|2021-09-27 19:35:00|47.2|45.2|47.07|45.07|47.28|45.28|46.83|44.83|0
1632771600000|2021-09-27 19:40:00|47.03|45.03|46.95|44.95|47.32|45.32|46.87|44.87|0
1632771900000|2021-09-27 19:45:00|46.99|44.99|47.6|45.6|47.65|45.65|46.91|44.91|0
1632772200000|2021-09-27 19:50:00|47.64|45.64|48.35|46.35|48.35|46.35|47.64|45.64|0
1632772500000|2021-09-27 19:55:00|48.27|46.27|47.89|45.89|48.52|46.52|47.89|45.89|0
1632772800000|2021-09-27 20:00:00|48.1|46.1|48.43|46.43|48.73|46.73|48.1|46.1|0
1632773100000|2021-09-27 20:05:00|48.47|46.47|49.18|47.18|49.61|47.61|47.82|45.82|0
1632773400000|2021-09-27 20:10:00|49.23|47.23|49.05|47.05|49.31|47.31|48.97|46.97|0
1632773700000|2021-09-27 20:15:00|49.42|47.02|49.63|47.23|49.63|47.23|49.42|47.02|0
1632774000000|2021-09-27 20:20:00|49.67|47.27|49.71|47.31|49.72|47.32|49.59|47.19|0
1632774300000|2021-09-27 20:25:00|49.69|47.29|49.58|47.18|49.71|47.31|49.54|47.14|0
1632774600000|2021-09-27 20:30:00|49.63|47.23|49.5|47.1|49.63|47.23|49.5|47.1|0
1632774900000|2021-09-27 20:35:00|49.52|47.12|49.54|47.14|49.54|47.14|49.45|47.05|0
1632775200000|2021-09-27 20:40:00|49.58|47.18|49.62|47.22|49.75|47.35|49.58|47.18|0
1632775500000|2021-09-27 20:45:00|49.58|47.18|49.53|47.13|49.75|47.35|49.49|47.09|0
1632775800000|2021-09-27 20:50:00|49.57|47.17|49.74|47.34|49.83|47.43|49.55|47.15|0
1632776100000|2021-09-27 20:55:00|49.66|47.26|49.76|47.36|49.76|47.36|49.49|47.09|0
1632776400000|2021-09-27 21:00:00|49.7|47.3|49.64|47.24|49.73|47.33|49.64|47.24|0
1632776700000|2021-09-27 21:05:00|49.62|47.22|49.72|47.32|49.72|47.32|49.59|47.19|0
1632777000000|2021-09-27 21:10:00|49.71|47.31|49.84|47.44|49.84|47.44|49.7|47.3|0
1632777300000|2021-09-27 21:15:00|49.79|47.39|49.73|47.33|49.82|47.42|49.73|47.33|0
1632777600000|2021-09-27 21:20:00|49.71|47.31|49.68|47.28|49.71|47.31|49.67|47.27|0
1632777900000|2021-09-27 21:25:00|49.66|47.26|49.72|47.32|49.72|47.32|49.66|47.26|0
1632778200000|2021-09-27 21:30:00|49.71|47.31|49.74|47.34|49.75|47.35|49.71|47.31|0
1632778500000|2021-09-27 21:35:00|49.75|47.35|49.78|47.38|49.8|47.4|49.72|47.32|0
1632778800000|2021-09-27 21:40:00|49.83|47.43|49.77|47.37|49.83|47.43|49.77|47.37|0
1632779100000|2021-09-27 21:45:00|49.78|47.38|49.78|47.38|49.78|47.38|49.77|47.37|0
1632779400000|2021-09-27 21:50:00|49.77|47.37|49.72|47.32|49.78|47.38|49.72|47.32|0
1632779700000|2021-09-27 21:55:00|49.71|47.31|49.71|47.31|49.74|47.34|49.71|47.31|0
1632780000000|2021-09-27 22:00:00|49.56|47.16|49.49|47.09|49.62|47.22|49.28|46.88|0
1632780300000|2021-09-27 22:05:00|49.45|47.05|49.53|47.13|49.66|47.26|49.45|47.05|0
1632780600000|2021-09-27 22:10:00|49.49|47.09|49.44|47.04|49.49|47.09|49.27|46.87|0
1632780900000|2021-09-27 22:15:00|49.42|47.02|49.35|46.95|49.44|47.04|49.31|46.91|0
1632781200000|2021-09-27 22:20:00|49.31|46.91|49.48|47.08|49.57|47.17|49.31|46.91|0
1632781500000|2021-09-27 22:25:00|49.44|47.04|49.48|47.08|49.56|47.16|49.43|47.03|0
1632781800000|2021-09-27 22:30:00|49.43|47.03|49.47|47.07|49.56|47.16|49.35|46.95|0
1632782100000|2021-09-27 22:35:00|49.43|47.03|49.39|46.99|49.43|47.03|49.18|46.78|0
1632782400000|2021-09-27 22:40:00|49.43|47.03|49.64|47.24|49.66|47.26|49.43|47.03|0
1632782700000|2021-09-27 22:45:00|49.68|47.28|50.15|47.75|50.28|47.88|49.68|47.28|0
1632783000000|2021-09-27 22:50:00|50.19|47.79|50.19|47.79|50.28|47.88|50.15|47.75|0
1632783300000|2021-09-27 22:55:00|50.15|47.75|50.31|47.91|50.31|47.91|50.1|47.7|0
1632783600000|2021-09-27 23:00:00|50.27|47.87|50.05|47.65|50.27|47.87|50.01|47.61|0
1632783900000|2021-09-27 23:05:00|50.01|47.61|49.84|47.44|50.27|47.87|49.79|47.39|0
1632784200000|2021-09-27 23:10:00|49.79|47.39|49.79|47.39|49.84|47.44|49.62|47.22|0
1632784500000|2021-09-27 23:15:00|49.77|47.37|49.79|47.39|49.83|47.43|49.75|47.35|0
1632784800000|2021-09-27 23:20:00|49.81|47.41|49.83|47.43|49.83|47.43|49.74|47.34|0
1632785100000|2021-09-27 23:25:00|49.87|47.47|49.87|47.47|49.96|47.56|49.74|47.34|0
1632785400000|2021-09-27 23:30:00|49.83|47.43|49.57|47.17|49.83|47.43|49.48|47.08|0
1632785700000|2021-09-27 23:35:00|49.52|47.12|49.44|47.04|49.52|47.12|49.44|47.04|0
1632786000000|2021-09-27 23:40:00|49.39|46.99|49.1|46.7|49.39|46.99|49.05|46.65|0
1632786300000|2021-09-27 23:45:00|49.14|46.74|49.43|47.03|49.43|47.03|49.14|46.74|0
1632786600000|2021-09-27 23:50:00|49.47|47.07|49.18|46.78|49.52|47.12|49.18|46.78|0
1632786900000|2021-09-27 23:55:00|49.13|46.73|49.55|47.15|49.6|47.2|49.09|46.69|0
1632787200000|2021-09-28 00:00:00|49.51|47.11|49.76|47.36|49.94|47.54|49.49|47.09|0
1632787500000|2021-09-28 00:05:00|49.81|47.41|49.51|47.11|50.06|47.66|49.46|47.06|0
1632787800000|2021-09-28 00:10:00|49.55|47.15|49.63|47.23|49.67|47.27|49.25|46.85|0
1632788100000|2021-09-28 00:15:00|49.59|47.19|49.74|47.34|49.88|47.48|49.37|46.97|0
1632788400000|2021-09-28 00:20:00|49.71|47.31|50.1|47.7|50.14|47.74|49.71|47.31|0
1632788700000|2021-09-28 00:25:00|50.14|47.74|50.05|47.65|50.35|47.95|50.01|47.61|0
1632789000000|2021-09-28 00:30:00|50.01|47.61|50.61|48.21|50.78|48.38|50.01|47.61|0
1632789300000|2021-09-28 00:35:00|50.63|48.23|50.78|48.38|50.91|48.51|50.48|48.08|0
1632789600000|2021-09-28 00:40:00|50.87|48.47|50.73|48.33|50.99|48.59|50.69|48.29|0
1632789900000|2021-09-28 00:45:00|50.78|48.38|50.69|48.29|50.82|48.42|50.69|48.29|0
1632790200000|2021-09-28 00:50:00|50.64|48.24|50.73|48.33|50.82|48.42|50.6|48.2|0
1632790500000|2021-09-28 00:55:00|50.77|48.37|50.42|48.02|50.77|48.37|50.42|48.02|0
1632790800000|2021-09-28 01:00:00|50.38|47.98|50.57|48.17|50.77|48.37|50.38|47.98|0
1632791100000|2021-09-28 01:05:00|50.59|48.19|50.54|48.14|50.63|48.23|50.42|48.02|0
1632791400000|2021-09-28 01:10:00|50.5|48.1|50.67|48.27|50.72|48.32|50.5|48.1|0
1632791700000|2021-09-28 01:15:00|50.72|48.32|50.67|48.27|50.85|48.45|50.63|48.23|0
1632792000000|2021-09-28 01:20:00|50.63|48.23|50.88|48.48|50.88|48.48|50.63|48.23|0
1632792300000|2021-09-28 01:25:00|50.93|48.53|50.53|48.13|50.97|48.57|50.53|48.13|0
1632792600000|2021-09-28 01:30:00|50.49|48.09|50.6|48.2|50.66|48.26|50.36|47.96|0
1632792900000|2021-09-28 01:35:00|50.57|48.17|50.18|47.78|50.62|48.22|50.18|47.78|0
1632793200000|2021-09-28 01:40:00|50.23|47.83|50.31|47.91|50.44|48.04|50.18|47.78|0
1632793500000|2021-09-28 01:45:00|50.27|47.87|49.96|47.56|50.27|47.87|49.88|47.48|0
1632793800000|2021-09-28 01:50:00|49.92|47.52|49.49|47.09|49.92|47.52|49.45|47.05|0
1632794100000|2021-09-28 01:55:00|49.45|47.05|49.38|46.98|49.66|47.26|49.36|46.96|0
1632794400000|2021-09-28 02:00:00|49.36|46.96|49.27|46.87|49.36|46.96|49.19|46.79|0
1632794700000|2021-09-28 02:05:00|49.32|46.92|48.97|46.57|49.36|46.96|48.89|46.49|0
1632795000000|2021-09-28 02:10:00|48.95|46.55|48.93|46.53|49.1|46.7|48.8|46.4|0
1632795300000|2021-09-28 02:15:00|48.89|46.49|49.01|46.61|49.1|46.7|48.89|46.49|0
1632795600000|2021-09-28 02:20:00|49.05|46.65|48.97|46.57|49.08|46.68|48.88|46.48|0
1632795900000|2021-09-28 02:25:00|48.92|46.52|48.8|46.4|48.97|46.57|48.63|46.23|0
1632796200000|2021-09-28 02:30:00|48.75|46.35|48.88|46.48|48.92|46.52|48.75|46.35|0
1632796500000|2021-09-28 02:35:00|48.83|46.43|48.92|46.52|49.04|46.64|48.83|46.43|0
1632796800000|2021-09-28 02:40:00|48.87|46.47|48.62|46.22|49.04|46.64|48.62|46.22|0
1632797100000|2021-09-28 02:45:00|48.66|46.26|48.66|46.26|48.79|46.39|48.62|46.22|0
1632797400000|2021-09-28 02:50:00|48.62|46.22|48.49|46.09|48.62|46.22|48.49|46.09|0
1632797700000|2021-09-28 02:55:00|48.45|46.05|48.57|46.17|48.7|46.3|48.41|46.01|0
1632798000000|2021-09-28 03:00:00|48.59|46.19|48.32|45.92|48.59|46.19|48.23|45.83|0
1632798300000|2021-09-28 03:05:00|48.36|45.96|48.36|45.96|48.4|46|48.27|45.87|0
1632798600000|2021-09-28 03:10:00|48.4|46|48.35|45.95|48.48|46.08|48.31|45.91|0
1632798900000|2021-09-28 03:15:00|48.31|45.91|48.43|46.03|48.52|46.12|48.23|45.83|0
1632799200000|2021-09-28 03:20:00|48.39|45.99|48.56|46.16|48.6|46.2|48.39|45.99|0
1632799500000|2021-09-28 03:25:00|48.51|46.11|48.6|46.2|48.72|46.32|48.51|46.11|0
1632799800000|2021-09-28 03:30:00|48.64|46.24|48.63|46.23|48.68|46.28|48.55|46.15|0
1632800100000|2021-09-28 03:35:00|48.59|46.19|49.01|46.61|49.05|46.65|48.59|46.19|0
1632800400000|2021-09-28 03:40:00|48.99|46.59|48.88|46.48|49.05|46.65|48.88|46.48|0
1632800700000|2021-09-28 03:45:00|48.92|46.52|48.88|46.48|48.92|46.52|48.79|46.39|0
1632801000000|2021-09-28 03:50:00|48.84|46.44|49.13|46.73|49.17|46.77|48.79|46.39|0
1632801300000|2021-09-28 03:55:00|49.17|46.77|49.34|46.94|49.38|46.98|49.08|46.68|0
1632801600000|2021-09-28 04:00:00|49.29|46.89|49.33|46.93|49.38|46.98|49.17|46.77|0
1632801900000|2021-09-28 04:05:00|49.29|46.89|49.37|46.97|49.37|46.97|49.16|46.76|0
1632802200000|2021-09-28 04:10:00|49.42|47.02|49.12|46.72|49.54|47.14|49.12|46.72|0
1632802500000|2021-09-28 04:15:00|49.16|46.76|48.95|46.55|49.16|46.76|48.95|46.55|0
1632802800000|2021-09-28 04:20:00|48.99|46.59|48.99|46.59|48.99|46.59|48.9|46.5|0
1632803100000|2021-09-28 04:25:00|48.94|46.54|48.98|46.58|48.98|46.58|48.9|46.5|0
1632803400000|2021-09-28 04:30:00|49.02|46.62|49.15|46.75|49.32|46.92|48.98|46.58|0
1632803700000|2021-09-28 04:35:00|49.17|46.77|48.85|46.45|49.27|46.87|48.85|46.45|0
1632804000000|2021-09-28 04:40:00|48.81|46.41|48.72|46.32|48.81|46.41|48.64|46.24|0
1632804300000|2021-09-28 04:45:00|48.74|46.34|48.59|46.19|48.81|46.41|48.55|46.15|0
1632804600000|2021-09-28 04:50:00|48.64|46.24|48.67|46.27|48.76|46.36|48.59|46.19|0
1632804900000|2021-09-28 04:55:00|48.63|46.23|48.59|46.19|48.76|46.36|48.55|46.15|0
1632805200000|2021-09-28 05:00:00|48.55|46.15|49.01|46.61|49.13|46.73|48.5|46.1|0
1632805500000|2021-09-28 05:05:00|49.05|46.65|48.67|46.27|49.07|46.67|48.67|46.27|0
1632805800000|2021-09-28 05:10:00|48.62|46.22|48.62|46.22|48.79|46.39|48.58|46.18|0
1632806100000|2021-09-28 05:15:00|48.66|46.26|48.37|45.97|48.66|46.26|48.29|45.89|0
1632806400000|2021-09-28 05:20:00|48.35|45.95|48.53|46.13|48.62|46.22|48.33|45.93|0
1632806700000|2021-09-28 05:25:00|48.57|46.17|48.49|46.09|48.64|46.24|48.49|46.09|0
1632807000000|2021-09-28 05:30:00|48.45|46.05|48.32|45.92|48.7|46.3|48.32|45.92|0
1632807300000|2021-09-28 05:35:00|48.36|45.96|48.4|46|48.48|46.08|48.36|45.96|0
1632807600000|2021-09-28 05:40:00|48.44|46.04|48.65|46.25|48.73|46.33|48.23|45.83|0
1632807900000|2021-09-28 05:45:00|48.69|46.29|48.14|45.74|48.69|46.29|48.1|45.7|0
1632808200000|2021-09-28 05:50:00|48.1|45.7|48.02|45.62|48.21|45.81|47.89|45.49|0
1632808500000|2021-09-28 05:55:00|47.97|45.57|46.88|44.48|47.97|45.57|46.84|44.44|0
1632808800000|2021-09-28 06:00:00|46.92|44.52|47.12|44.72|47.21|44.81|46.92|44.52|0
1632809100000|2021-09-28 06:05:00|47.16|44.76|47.72|45.32|47.74|45.34|47.12|44.72|0
1632809400000|2021-09-28 06:10:00|47.7|45.3|48.07|45.67|48.11|45.71|47.7|45.3|0
1632809700000|2021-09-28 06:15:00|48.11|45.71|48.23|45.83|48.23|45.83|47.82|45.42|0
1632810000000|2021-09-28 06:20:00|48.27|45.87|49.07|46.67|49.16|46.76|48.27|45.87|0
1632810300000|2021-09-28 06:25:00|49.11|46.71|49.37|46.97|49.41|47.01|48.99|46.59|0
1632810600000|2021-09-28 06:30:00|49.45|47.05|49.88|47.48|50.01|47.61|49.45|47.05|0
1632810900000|2021-09-28 06:35:00|49.92|47.52|50.09|47.69|50.18|47.78|49.79|47.39|0
1632811200000|2021-09-28 06:40:00|50.07|47.67|49.79|47.39|50.07|47.67|49.57|47.17|0
1632811500000|2021-09-28 06:45:00|49.83|47.43|49.61|47.21|49.96|47.56|49.44|47.04|0
1632811800000|2021-09-28 06:50:00|49.65|47.25|50.08|47.68|50.13|47.73|49.57|47.17|0
1632812100000|2021-09-28 06:55:00|50.21|47.81|50.9|48.5|50.99|48.59|50.08|47.68|0
1632812400000|2021-09-28 07:00:00|50.86|48.46|53.01|50.61|53.15|50.75|49.71|47.31|0
1632812700000|2021-09-28 07:05:00|52.9|50.9|52.5|50.5|53.04|51.04|52.35|50.35|0
1632813000000|2021-09-28 07:10:00|52.45|50.45|52.72|50.72|52.76|50.76|52.36|50.36|0
1632813300000|2021-09-28 07:15:00|52.76|50.76|53.16|51.16|53.7|51.7|52.49|50.49|0
1632813600000|2021-09-28 07:20:00|53.12|51.12|54.87|52.87|55.77|53.77|53.12|51.12|0
1632813900000|2021-09-28 07:25:00|54.91|52.91|55.88|53.88|55.97|53.97|54.87|52.87|0
1632814200000|2021-09-28 07:30:00|56.16|54.16|55.46|53.46|56.3|54.3|55.46|53.46|0
1632814500000|2021-09-28 07:35:00|55.51|53.51|55.18|53.18|55.83|53.83|55.13|53.13|0
1632814800000|2021-09-28 07:40:00|55.13|53.13|56.15|54.15|56.15|54.15|55.13|53.13|0
1632815100000|2021-09-28 07:45:00|56.2|54.2|56.33|54.33|56.52|54.52|55.82|53.82|0
1632815400000|2021-09-28 07:50:00|56.38|54.38|56.05|54.05|56.52|54.52|55.96|53.96|0
1632815700000|2021-09-28 07:55:00|56.1|54.1|56.09|54.09|56.52|54.52|55.82|53.82|0
1632816000000|2021-09-28 08:00:00|56.05|54.05|56.93|54.93|56.93|54.93|56.05|54.05|0
1632816300000|2021-09-28 08:05:00|56.98|54.98|57.22|55.22|57.22|55.22|56.6|54.6|0
1632816600000|2021-09-28 08:10:00|57.17|55.17|58.07|56.07|58.97|56.97|56.17|54.17|0
1632816900000|2021-09-28 08:15:00|58.16|56.16|57.97|55.97|58.5|56.5|57.92|55.92|0
1632817200000|2021-09-28 08:20:00|58.02|56.02|57.78|55.78|58.16|56.16|57.78|55.78|0
1632817500000|2021-09-28 08:25:00|57.87|55.87|57.63|55.63|57.87|55.87|57.49|55.49|0
1632817800000|2021-09-28 08:30:00|57.54|55.54|56.63|54.63|57.75|55.75|56.59|54.59|0
1632818100000|2021-09-28 08:35:00|56.68|54.68|56.96|54.96|57.15|55.15|56.63|54.63|0
1632818400000|2021-09-28 08:40:00|56.86|54.86|57|55|57|55|56.49|54.49|0
1632818700000|2021-09-28 08:45:00|56.96|54.96|56.72|54.72|57|55|56.62|54.62|0
1632819000000|2021-09-28 08:50:00|56.67|54.67|56.57|54.57|56.69|54.69|56.34|54.34|0
1632819300000|2021-09-28 08:55:00|56.53|54.53|56.48|54.48|56.85|54.85|56.39|54.39|0
1632819600000|2021-09-28 09:00:00|56.43|54.43|56.85|54.85|56.99|54.99|56.43|54.43|0
1632819900000|2021-09-28 09:05:00|56.9|54.9|56.42|54.42|57.18|55.18|56.42|54.42|0
1632820200000|2021-09-28 09:10:00|56.47|54.47|55.13|53.13|56.49|54.49|55.08|53.08|0
1632820500000|2021-09-28 09:15:00|55.08|53.08|54.99|52.99|55.15|53.15|54.81|52.81|0
1632820800000|2021-09-28 09:20:00|54.94|52.94|55.22|53.22|55.22|53.22|54.9|52.9|0
1632821100000|2021-09-28 09:25:00|55.12|53.12|55.08|53.08|55.22|53.22|55.03|53.03|0
1632821400000|2021-09-28 09:30:00|55.12|53.12|55.91|53.91|55.91|53.91|55.07|53.07|0
1632821700000|2021-09-28 09:35:00|55.86|53.86|55.95|53.95|56.14|54.14|55.72|53.72|0
1632822000000|2021-09-28 09:40:00|56|54|56.22|54.22|56.22|54.22|55.21|53.21|0
1632822300000|2021-09-28 09:45:00|56.18|54.18|56.22|54.22|56.55|54.55|56.18|54.18|0
1632822600000|2021-09-28 09:50:00|56.29|54.29|57.52|55.52|57.64|55.64|56.13|54.13|0
1632822900000|2021-09-28 09:55:00|57.59|55.59|59.1|57.1|59.44|57.44|56.75|54.75|0
1632823200000|2021-09-28 10:00:00|59.05|57.05|59.24|57.24|59.49|57.49|59.05|57.05|0
1632823500000|2021-09-28 10:05:00|59.2|57.2|59.34|57.34|59.49|57.49|59.14|57.14|0
1632823800000|2021-09-28 10:10:00|59.39|57.39|59.38|57.38|59.58|57.58|59.24|57.24|0
1632824100000|2021-09-28 10:15:00|59.41|57.41|59.28|57.28|60.07|58.07|59.02|57.02|0
1632824400000|2021-09-28 10:20:00|59.24|57.24|59.25|57.25|60.28|58.28|58.67|56.67|0
1632824700000|2021-09-28 10:25:00|59.29|57.29|59.39|57.39|59.73|57.73|59.25|57.25|0
1632825000000|2021-09-28 10:30:00|59.44|57.44|59.05|57.05|59.51|57.51|58.9|56.9|0
1632825300000|2021-09-28 10:35:00|59.09|57.09|59.16|57.16|59.34|57.34|59.04|57.04|0
1632825600000|2021-09-28 10:40:00|59.19|57.19|59.04|57.04|59.19|57.19|58.95|56.95|0
1632825900000|2021-09-28 10:45:00|59.09|57.09|58.14|56.14|59.09|57.09|58.09|56.09|0
1632826200000|2021-09-28 10:50:00|58.16|56.16|58.81|56.81|58.9|56.9|58.14|56.14|0
1632826500000|2021-09-28 10:55:00|58.78|56.78|59.09|57.09|59.09|57.09|58.47|56.47|0
1632826800000|2021-09-28 11:00:00|58.95|56.95|58.18|56.18|58.95|56.95|58.03|56.03|0
1632827100000|2021-09-28 11:05:00|58.32|56.32|58.75|56.75|58.8|56.8|58.17|56.17|0
1632827400000|2021-09-28 11:10:00|58.7|56.7|58.97|56.97|59.55|57.55|58.61|56.61|0
1632827700000|2021-09-28 11:15:00|58.99|56.99|58.7|56.7|59.13|57.13|58.5|56.5|0
1632828000000|2021-09-28 11:20:00|58.79|56.79|59.86|57.86|59.91|57.91|58.69|56.69|0
1632828300000|2021-09-28 11:25:00|59.91|57.91|59.64|57.64|61|59|59.59|57.59|0
1632828600000|2021-09-28 11:30:00|59.69|57.69|59.49|57.49|59.79|57.79|58.96|56.96|0
1632828900000|2021-09-28 11:35:00|59.54|57.54|59.15|57.15|59.83|57.83|59.05|57.05|0
1632829200000|2021-09-28 11:40:00|59.1|57.1|58.62|56.62|59.1|57.1|58.52|56.52|0
1632829500000|2021-09-28 11:45:00|58.57|56.57|57.16|55.16|59.03|57.03|56.83|54.83|0
1632829800000|2021-09-28 11:50:00|57.11|55.11|57.13|55.13|57.15|55.15|56.64|54.64|0
1632830100000|2021-09-28 11:55:00|57.06|55.06|57.2|55.2|57.23|55.23|56.82|54.82|0
1632830400000|2021-09-28 12:00:00|57.06|55.06|57.34|55.34|57.58|55.58|57.06|55.06|0
1632830700000|2021-09-28 12:05:00|57.29|55.29|57.5|55.5|57.81|55.81|57.1|55.1|0
1632831000000|2021-09-28 12:10:00|57.52|55.52|57.62|55.62|57.85|55.85|57.14|55.14|0
1632831300000|2021-09-28 12:15:00|57.57|55.57|57.42|55.42|57.66|55.66|57.19|55.19|0
1632831600000|2021-09-28 12:20:00|57.38|55.38|57.11|55.11|57.42|55.42|56.93|54.93|0
1632831900000|2021-09-28 12:25:00|57.16|55.16|57.44|55.44|57.54|55.54|57.16|55.16|0
1632832200000|2021-09-28 12:30:00|57.4|55.4|57.63|55.63|57.63|55.63|57.06|55.06|0
1632832500000|2021-09-28 12:35:00|57.68|55.68|57.77|55.77|57.92|55.92|57.53|55.53|0
1632832800000|2021-09-28 12:40:00|57.87|55.87|58.39|56.39|58.44|56.44|57.82|55.82|0
1632833100000|2021-09-28 12:45:00|58.35|56.35|57.86|55.86|58.59|56.59|57.81|55.81|0
1632833400000|2021-09-28 12:50:00|57.91|55.91|58.29|56.29|58.46|56.46|57.91|55.91|0
1632833700000|2021-09-28 12:55:00|58.34|56.34|57.86|55.86|58.39|56.39|57.62|55.62|0
1632834000000|2021-09-28 13:00:00|57.95|55.95|57.33|55.33|58|56|57.33|55.33|0
1632834300000|2021-09-28 13:05:00|57.47|55.47|57.18|55.18|57.61|55.61|56.71|54.71|0
1632834600000|2021-09-28 13:10:00|57.14|55.14|56.05|54.05|57.32|55.32|56|54|0
1632834900000|2021-09-28 13:15:00|56|54|55.95|53.95|56.42|54.42|55.95|53.95|0
1632835200000|2021-09-28 13:20:00|56.03|54.03|56.12|54.12|56.23|54.23|55.17|53.17|0
1632835500000|2021-09-28 13:25:00|56.14|54.14|56.46|54.46|56.65|54.65|56.14|54.14|0
1632835800000|2021-09-28 13:30:00|56.89|54.89|56.99|54.99|57.42|55.42|55.44|53.44|0
1632836100000|2021-09-28 13:35:00|56.94|54.94|57.08|55.08|57.56|55.56|56.47|54.47|0
1632836400000|2021-09-28 13:40:00|57.13|55.13|57.89|55.89|57.89|55.89|56.84|54.84|0
1632836700000|2021-09-28 13:45:00|57.99|55.99|59.25|57.25|59.25|57.25|57.84|55.84|0
1632837000000|2021-09-28 13:50:00|59.54|57.54|61.13|59.13|62.28|60.28|58.07|56.07|0
1632837300000|2021-09-28 13:55:00|61.18|59.18|60.45|58.45|62.08|60.08|60.26|58.26|0
1632837600000|2021-09-28 14:00:00|60.5|58.5|63.36|61.36|64.44|62.44|60.5|58.5|0
1632837900000|2021-09-28 14:05:00|63.41|61.41|65.06|63.06|65.12|63.12|63.11|61.11|0
1632838200000|2021-09-28 14:10:00|65.17|63.17|66.56|64.56|66.61|64.61|64.49|62.49|0
1632838500000|2021-09-28 14:15:00|66.71|64.71|68.85|66.85|68.85|66.85|66.12|64.12|0
1632838800000|2021-09-28 14:20:00|68.91|66.91|69.23|67.23|70.65|68.65|68.25|66.25|0
1632839100000|2021-09-28 14:25:00|69.34|67.34|68.8|66.8|70.65|68.65|68.63|66.63|0
1632839400000|2021-09-28 14:30:00|68.74|66.74|69.06|67.06|69.6|67.6|67.88|65.88|0
1632839700000|2021-09-28 14:35:00|68.84|66.84|65.04|63.04|70.42|68.42|65.04|63.04|0
1632840000000|2021-09-28 14:40:00|65.1|63.1|66.43|64.43|67.06|65.06|65.1|63.1|0
1632840300000|2021-09-28 14:45:00|66.53|64.53|67.32|65.32|67.38|65.38|65.95|63.95|0
1632840600000|2021-09-28 14:50:00|67.38|65.38|67.96|65.96|68.4|66.4|66.74|64.74|0
1632840900000|2021-09-28 14:55:00|68.07|66.07|68.5|66.5|69.37|67.37|67.53|65.53|0
1632841200000|2021-09-28 15:00:00|67.97|65.97|69.85|67.85|69.85|67.85|67.75|65.75|0
1632841500000|2021-09-28 15:05:00|69.91|67.91|71.44|69.44|71.44|69.44|69.31|67.31|0
1632841800000|2021-09-28 15:10:00|71.61|69.61|73.21|71.21|73.32|71.32|70.89|68.89|0
1632842100000|2021-09-28 15:15:00|73.32|71.32|73.87|71.87|75.74|73.74|73.1|71.1|0
1632842400000|2021-09-28 15:20:00|74.04|72.04|70.56|68.56|74.37|72.37|69.96|67.96|0
1632842700000|2021-09-28 15:25:00|70.5|68.5|70.94|68.94|71.27|69.27|69.84|67.84|0
1632843000000|2021-09-28 15:30:00|70.89|68.89|70.44|68.44|72|70|70.11|68.11|0
1632843300000|2021-09-28 15:35:00|70.5|68.5|70.38|68.38|71.21|69.21|70|68|0
1632843600000|2021-09-28 15:40:00|70.33|68.33|71.77|69.77|71.88|69.88|70.16|68.16|0
1632843900000|2021-09-28 15:45:00|71.54|69.54|71.71|69.71|72.38|70.38|71.04|69.04|0
1632844200000|2021-09-28 15:50:00|71.76|69.76|71.26|69.26|72.77|70.77|71.26|69.26|0
1632844500000|2021-09-28 15:55:00|71.31|69.31|70.98|68.98|71.65|69.65|70.81|68.81|0
1632844800000|2021-09-28 16:00:00|71.09|69.09|72.43|70.43|72.82|70.82|71.03|69.03|0
1632845100000|2021-09-28 16:05:00|72.48|70.48|71.47|69.47|73.05|71.05|71.28|69.28|0
1632845400000|2021-09-28 16:10:00|71.58|69.58|69.7|67.7|71.92|69.92|69.43|67.43|0
1632845700000|2021-09-28 16:15:00|69.76|67.76|68.66|66.66|70.09|68.09|68.07|66.07|0
1632846000000|2021-09-28 16:20:00|68.77|66.77|68.82|66.82|69.32|67.32|68.5|66.5|0
1632846300000|2021-09-28 16:25:00|68.77|66.77|69.09|67.09|69.09|67.09|68.22|66.22|0
1632846600000|2021-09-28 16:30:00|69.15|67.15|69.64|67.64|70.36|68.36|69.15|67.15|0
1632846900000|2021-09-28 16:35:00|69.69|67.69|70.24|68.24|70.63|68.63|69.69|67.69|0
1632847200000|2021-09-28 16:40:00|70.35|68.35|72.86|70.86|72.86|70.86|70.35|68.35|0
1632847500000|2021-09-28 16:45:00|72.75|70.75|73.31|71.31|73.37|71.37|72.63|70.63|0
1632847800000|2021-09-28 16:50:00|73.26|71.26|72.85|70.85|73.71|71.71|72.12|70.12|0
1632848100000|2021-09-28 16:55:00|72.91|70.91|74.11|72.11|74.46|72.46|72.74|70.74|0
1632848400000|2021-09-28 17:00:00|74.17|72.17|73.94|71.94|74.86|72.86|73.71|71.71|0
1632848700000|2021-09-28 17:05:00|73.99|71.99|73.59|71.59|74.8|72.8|72.97|70.97|0
1632849000000|2021-09-28 17:10:00|73.68|71.68|73.24|71.24|74.16|72.16|73.08|71.08|0
1632849300000|2021-09-28 17:15:00|73.3|71.3|72.68|70.68|73.58|71.58|72.39|70.39|0
1632849600000|2021-09-28 17:20:00|72.56|70.56|69.3|67.3|72.73|70.73|69.24|67.24|0
1632849900000|2021-09-28 17:25:00|69.19|67.19|67.93|65.93|69.19|67.19|65.55|63.55|0
1632850200000|2021-09-28 17:30:00|67.98|65.98|68.85|66.85|68.91|66.91|67.98|65.98|0
1632850500000|2021-09-28 17:35:00|68.8|66.8|68.58|66.58|69.07|67.07|68.52|66.52|0
1632850800000|2021-09-28 17:40:00|68.52|66.52|68.85|66.85|68.85|66.85|67.43|65.43|0
1632851100000|2021-09-28 17:45:00|68.79|66.79|70.49|68.49|70.66|68.66|68.3|66.3|0
1632851400000|2021-09-28 17:50:00|70.44|68.44|70.88|68.88|71.05|69.05|70.16|68.16|0
1632851700000|2021-09-28 17:55:00|70.94|68.94|71.33|69.33|71.38|69.38|70.71|68.71|0
1632852000000|2021-09-28 18:00:00|71.38|69.38|71.93|69.93|72.44|70.44|70.99|68.99|0
1632852300000|2021-09-28 18:05:00|71.99|69.99|72.1|70.1|72.38|70.38|71.31|69.31|0
1632852600000|2021-09-28 18:10:00|72.15|70.15|74.4|72.4|74.8|72.8|71.28|69.28|0
1632852900000|2021-09-28 18:15:00|74.46|72.46|71.9|69.9|74.46|72.46|71.9|69.9|0
1632853200000|2021-09-28 18:20:00|71.79|69.79|68.6|66.6|73.28|71.28|68.49|66.49|0
1632853500000|2021-09-28 18:25:00|68.66|66.66|68.06|66.06|69.25|67.25|68.06|66.06|0
1632853800000|2021-09-28 18:30:00|68.11|66.11|69.2|67.2|69.42|67.42|68.11|66.11|0
1632854100000|2021-09-28 18:35:00|69.25|67.25|69.25|67.25|70.08|68.08|68.87|66.87|0
1632854400000|2021-09-28 18:40:00|69.3|67.3|67.56|65.56|69.3|67.3|67.56|65.56|0
1632854700000|2021-09-28 18:45:00|67.51|65.51|64.62|62.62|68.33|66.33|64.1|62.1|0
1632855000000|2021-09-28 18:50:00|64.51|62.51|65.3|63.3|65.35|63.35|64.04|62.04|0
1632855300000|2021-09-28 18:55:00|65.14|63.14|64.66|62.66|65.3|63.3|64.09|62.09|0
1632855600000|2021-09-28 19:00:00|64.77|62.77|64.35|62.35|65.14|63.14|63.75|61.75|0
1632855900000|2021-09-28 19:05:00|64.4|62.4|63.62|61.62|64.79|62.79|63.05|61.05|0
1632856200000|2021-09-28 19:10:00|63.77|61.77|64.13|62.13|64.13|62.13|63.41|61.41|0
1632856500000|2021-09-28 19:15:00|63.92|61.92|64.34|62.34|64.55|62.55|63.46|61.46|0
1632856800000|2021-09-28 19:20:00|64.39|62.39|65.92|63.92|65.92|63.92|63.61|61.61|0
1632857100000|2021-09-28 19:25:00|65.81|63.81|67.45|65.45|67.45|65.45|65.76|63.76|0
1632857400000|2021-09-28 19:30:00|67.53|65.53|67.9|65.9|68.23|66.23|67.15|65.15|0
1632857700000|2021-09-28 19:35:00|67.96|65.96|68.17|66.17|68.34|66.34|66.45|64.45|0
1632858000000|2021-09-28 19:40:00|68.28|66.28|68.11|66.11|68.28|66.28|66.5|64.5|0
1632858300000|2021-09-28 19:45:00|68.06|66.06|70.65|68.65|70.65|68.65|67.57|65.57|0
1632858600000|2021-09-28 19:50:00|70.76|68.76|72.32|70.32|73|71|68.53|66.53|0
1632858900000|2021-09-28 19:55:00|72.18|70.18|71.92|69.92|73.05|71.05|71.58|69.58|0
1632859200000|2021-09-28 20:00:00|72.43|70.43|71.13|69.13|72.43|70.43|71.08|69.08|0
1632859500000|2021-09-28 20:05:00|71.19|69.19|71.74|69.74|72.48|70.48|71.02|69.02|0
1632859800000|2021-09-28 20:10:00|71.69|69.69|71.63|69.63|72.25|70.25|71.52|69.52|0
1632860100000|2021-09-28 20:15:00|72.16|69.76|72.33|69.93|72.78|70.38|72.16|69.76|0
1632860400000|2021-09-28 20:20:00|72.27|69.87|72.72|70.32|72.72|70.32|72.22|69.82|0
1632860700000|2021-09-28 20:25:00|72.66|70.26|71.93|69.53|72.72|70.32|71.76|69.36|0
1632861000000|2021-09-28 20:30:00|71.99|69.59|72.32|69.92|72.38|69.98|71.87|69.47|0
1632861300000|2021-09-28 20:35:00|72.26|69.86|71.98|69.58|72.32|69.92|71.7|69.3|0
1632861600000|2021-09-28 20:40:00|71.92|69.52|71.58|69.18|72.2|69.8|71.58|69.18|0
1632861900000|2021-09-28 20:45:00|71.53|69.13|71.19|68.79|71.53|69.13|71.03|68.63|0
1632862200000|2021-09-28 20:50:00|71.14|68.74|71.36|68.96|71.75|69.35|71.08|68.68|0
1632862500000|2021-09-28 20:55:00|71.35|68.95|71.83|69.43|71.88|69.48|71.24|68.84|0
1632862800000|2021-09-28 21:00:00|71.85|69.45|71.87|69.47|71.96|69.56|71.8|69.4|0
1632863100000|2021-09-28 21:05:00|71.88|69.48|71.76|69.36|71.93|69.53|71.76|69.36|0
1632863400000|2021-09-28 21:10:00|71.75|69.35|71.71|69.31|71.75|69.35|71.67|69.27|0
1632863700000|2021-09-28 21:15:00|71.7|69.3|71.67|69.27|71.7|69.3|71.61|69.21|0
1632864000000|2021-09-28 21:20:00|71.69|69.29|71.58|69.18|71.69|69.29|71.53|69.13|0
1632864300000|2021-09-28 21:25:00|71.57|69.17|71.63|69.23|71.63|69.23|71.56|69.16|0
1632864600000|2021-09-28 21:30:00|71.64|69.24|71.71|69.31|71.73|69.33|71.64|69.24|0
1632864900000|2021-09-28 21:35:00|71.72|69.32|71.74|69.34|71.77|69.37|71.72|69.32|0
1632865200000|2021-09-28 21:40:00|71.75|69.35|71.74|69.34|71.75|69.35|71.66|69.26|0
1632865500000|2021-09-28 21:45:00|71.73|69.33|71.85|69.45|71.92|69.52|71.73|69.33|0
1632865800000|2021-09-28 21:50:00|71.84|69.44|71.8|69.4|71.84|69.44|71.78|69.38|0
1632866100000|2021-09-28 21:55:00|71.81|69.41|71.75|69.35|71.81|69.41|71.74|69.34|0
1632866400000|2021-09-28 22:00:00|71.28|68.88|71.2|68.8|71.45|69.05|70.84|68.44|0
1632866700000|2021-09-28 22:05:00|71.25|68.85|71.03|68.63|71.25|68.85|70.86|68.46|0
1632867000000|2021-09-28 22:10:00|70.92|68.52|70.97|68.57|71.08|68.68|70.75|68.35|0
1632867300000|2021-09-28 22:15:00|71.02|68.62|70.85|68.45|71.02|68.62|70.69|68.29|0
1632867600000|2021-09-28 22:20:00|70.8|68.4|71.07|68.67|71.13|68.73|70.63|68.23|0
1632867900000|2021-09-28 22:25:00|71.02|68.62|71.24|68.84|71.35|68.95|70.96|68.56|0
1632868200000|2021-09-28 22:30:00|71.15|68.75|70.57|68.17|71.24|68.84|70.51|68.11|0
1632868500000|2021-09-28 22:35:00|70.51|68.11|71.17|68.77|71.17|68.77|70.4|68|0
1632868800000|2021-09-28 22:40:00|71.12|68.72|71.67|69.27|71.73|69.33|71.01|68.61|0
1632869100000|2021-09-28 22:45:00|71.56|69.16|70.5|68.1|71.56|69.16|70.5|68.1|0
1632869400000|2021-09-28 22:50:00|70.56|68.16|70.66|68.26|70.89|68.49|70.56|68.16|0
1632869700000|2021-09-28 22:55:00|70.69|68.29|70.72|68.32|70.72|68.32|70.5|68.1|0
1632870000000|2021-09-28 23:00:00|70.66|68.26|70.71|68.31|71.05|68.65|70.33|67.93|0
1632870300000|2021-09-28 23:05:00|70.6|68.2|70.71|68.31|70.82|68.42|70.55|68.15|0
1632870600000|2021-09-28 23:10:00|70.65|68.25|70.54|68.14|70.98|68.58|70.54|68.14|0
1632870900000|2021-09-28 23:15:00|70.49|68.09|70.54|68.14|70.57|68.17|70.26|67.86|0
1632871200000|2021-09-28 23:20:00|70.51|68.11|70.7|68.3|70.92|68.52|70.37|67.97|0
1632871500000|2021-09-28 23:25:00|70.76|68.36|70.86|68.46|71.03|68.63|70.7|68.3|0
1632871800000|2021-09-28 23:30:00|70.92|68.52|71.58|69.18|71.64|69.24|70.92|68.52|0
1632872100000|2021-09-28 23:35:00|71.61|69.21|71.47|69.07|71.92|69.52|71.47|69.07|0
1632872400000|2021-09-28 23:40:00|71.52|69.12|71.3|68.9|71.52|69.12|71.3|68.9|0
1632872700000|2021-09-28 23:45:00|71.24|68.84|70.82|68.42|71.24|68.84|70.79|68.39|0
1632873000000|2021-09-28 23:50:00|70.79|68.39|70.24|67.84|70.9|68.5|70.07|67.67|0
1632873300000|2021-09-28 23:55:00|70.13|67.73|69.74|67.34|70.13|67.73|69.63|67.23|0
1632873600000|2021-09-29 00:00:00|69.8|67.4|69.03|66.63|69.85|67.45|68.92|66.52|0
1632873900000|2021-09-29 00:05:00|68.98|66.58|68.81|66.41|69.03|66.63|68.65|66.25|0
1632874200000|2021-09-29 00:10:00|68.92|66.52|69.08|66.68|69.33|66.93|68.84|66.44|0
1632874500000|2021-09-29 00:15:00|68.97|66.57|68.43|66.03|69.46|67.06|68.21|65.81|0
1632874800000|2021-09-29 00:20:00|68.48|66.08|68.32|65.92|68.51|66.11|68.05|65.65|0
1632875100000|2021-09-29 00:25:00|68.43|66.03|67.99|65.59|68.69|66.29|67.94|65.54|0
1632875400000|2021-09-29 00:30:00|68.1|65.7|67.94|65.54|68.2|65.8|67.73|65.33|0
1632875700000|2021-09-29 00:35:00|67.88|65.48|67.61|65.21|67.88|65.48|67.45|65.05|0
1632876000000|2021-09-29 00:40:00|67.56|65.16|67.88|65.48|67.93|65.53|67.4|65|0
1632876300000|2021-09-29 00:45:00|67.9|65.5|67.93|65.53|68.04|65.64|67.66|65.26|0
1632876600000|2021-09-29 00:50:00|68.03|65.63|68.14|65.74|68.46|66.06|67.92|65.52|0
1632876900000|2021-09-29 00:55:00|68.08|65.68|68.29|65.89|68.67|66.27|67.92|65.52|0
1632877200000|2021-09-29 01:00:00|68.24|65.84|68.29|65.89|68.4|66|67.92|65.52|0
1632877500000|2021-09-29 01:05:00|68.24|65.84|69.48|67.08|69.64|67.24|68.24|65.84|0
1632877800000|2021-09-29 01:10:00|69.64|67.24|68.64|66.24|69.64|67.24|68.5|66.1|0
1632878100000|2021-09-29 01:15:00|68.69|66.29|69.47|67.07|69.58|67.18|68.39|65.99|0
1632878400000|2021-09-29 01:20:00|69.42|67.02|69.88|67.48|70.07|67.67|69.42|67.02|0
1632878700000|2021-09-29 01:25:00|69.85|67.45|70.29|67.89|70.51|68.11|69.63|67.23|0
1632879000000|2021-09-29 01:30:00|70.34|67.94|70.89|68.49|71.45|69.05|70.34|67.94|0
1632879300000|2021-09-29 01:35:00|70.95|68.55|70.33|67.93|71.05|68.65|70.12|67.72|0
1632879600000|2021-09-29 01:40:00|70.39|67.99|69.43|67.03|70.39|67.99|69.35|66.95|0
1632879900000|2021-09-29 01:45:00|69.29|66.89|69.4|67|69.84|67.44|69.07|66.67|0
1632880200000|2021-09-29 01:50:00|69.51|67.11|69.86|67.46|70.55|68.15|69.4|67|0
1632880500000|2021-09-29 01:55:00|69.89|67.49|69.28|66.88|69.89|67.49|69.12|66.72|0
1632880800000|2021-09-29 02:00:00|69.23|66.83|68.41|66.01|69.66|67.26|68.36|65.96|0
1632881100000|2021-09-29 02:05:00|68.36|65.96|68.9|66.5|68.9|66.5|68.2|65.8|0
1632881400000|2021-09-29 02:10:00|68.95|66.55|68.49|66.09|68.95|66.55|68.25|65.85|0
1632881700000|2021-09-29 02:15:00|68.51|66.11|68.4|66|68.78|66.38|68.19|65.79|0
1632882000000|2021-09-29 02:20:00|68.35|65.95|67.65|65.25|68.35|65.95|67.6|65.2|0
1632882300000|2021-09-29 02:25:00|67.62|65.22|67.78|65.38|67.81|65.41|67.44|65.04|0
1632882600000|2021-09-29 02:30:00|67.65|65.25|68.18|65.78|68.18|65.78|67.65|65.25|0
1632882900000|2021-09-29 02:35:00|68.12|65.72|67.96|65.56|68.12|65.72|67.64|65.24|0
1632883200000|2021-09-29 02:40:00|67.91|65.51|68.12|65.72|68.28|65.88|67.8|65.4|0
1632883500000|2021-09-29 02:45:00|68.15|65.75|67.69|65.29|68.23|65.83|67.63|65.23|0
1632883800000|2021-09-29 02:50:00|67.63|65.23|67.98|65.58|68.06|65.66|67.58|65.18|0
1632884100000|2021-09-29 02:55:00|68|65.6|66.71|64.31|68.06|65.66|66.61|64.21|0
1632884400000|2021-09-29 03:00:00|66.76|64.36|66.76|64.36|66.76|64.36|66.29|63.89|0
1632884700000|2021-09-29 03:05:00|66.71|64.31|67.37|64.97|67.67|65.27|66.65|64.25|0
1632885000000|2021-09-29 03:10:00|67.32|64.92|66.86|64.46|67.32|64.92|66.81|64.41|0
1632885300000|2021-09-29 03:15:00|66.81|64.41|66.64|64.24|67.34|64.94|66.64|64.24|0
1632885600000|2021-09-29 03:20:00|66.59|64.19|66.38|63.98|66.64|64.24|66.01|63.61|0
1632885900000|2021-09-29 03:25:00|66.32|63.92|65.9|63.5|66.32|63.92|65.9|63.5|0
1632886200000|2021-09-29 03:30:00|65.95|63.55|66.21|63.81|66.37|63.97|65.9|63.5|0
1632886500000|2021-09-29 03:35:00|66.26|63.86|66.31|63.91|66.5|64.1|66.1|63.7|0
1632886800000|2021-09-29 03:40:00|66.26|63.86|65.99|63.59|66.26|63.86|65.99|63.59|0
1632887100000|2021-09-29 03:45:00|66.02|63.62|66.36|63.96|66.41|64.01|65.94|63.54|0
1632887400000|2021-09-29 03:50:00|66.31|63.91|66.3|63.9|66.31|63.91|65.88|63.48|0
1632887700000|2021-09-29 03:55:00|66.25|63.85|66.3|63.9|66.51|64.11|66.14|63.74|0
1632888000000|2021-09-29 04:00:00|66.41|64.01|66.56|64.16|66.91|64.51|66.41|64.01|0
1632888300000|2021-09-29 04:05:00|66.62|64.22|66.24|63.84|66.62|64.22|66.14|63.74|0
1632888600000|2021-09-29 04:10:00|66.29|63.89|66.61|64.21|66.61|64.21|66.13|63.73|0
1632888900000|2021-09-29 04:15:00|66.64|64.24|66.24|63.84|66.82|64.42|66.24|63.84|0
1632889200000|2021-09-29 04:20:00|66.29|63.89|66.02|63.62|66.29|63.89|65.92|63.52|0
1632889500000|2021-09-29 04:25:00|65.97|63.57|66.07|63.67|66.18|63.78|65.7|63.3|0
1632889800000|2021-09-29 04:30:00|66.02|63.62|65.59|63.19|66.17|63.77|65.59|63.19|0
1632890100000|2021-09-29 04:35:00|65.54|63.14|65.33|62.93|65.8|63.4|65.33|62.93|0
1632890400000|2021-09-29 04:40:00|65.28|62.88|65.33|62.93|65.38|62.98|65.07|62.67|0
1632890700000|2021-09-29 04:45:00|65.38|62.98|65.12|62.72|65.38|62.98|64.96|62.56|0
1632891000000|2021-09-29 04:50:00|65.17|62.77|63.92|61.52|65.17|62.77|63.92|61.52|0
1632891300000|2021-09-29 04:55:00|63.89|61.49|63.94|61.54|64.05|61.65|63.84|61.44|0
1632891600000|2021-09-29 05:00:00|63.89|61.49|63.89|61.49|64.77|62.37|63.84|61.44|0
1632891900000|2021-09-29 05:05:00|63.94|61.54|64.77|62.37|65.34|62.94|63.84|61.44|0
1632892200000|2021-09-29 05:10:00|64.71|62.31|65.6|63.2|66.03|63.63|64.61|62.21|0
1632892500000|2021-09-29 05:15:00|65.66|63.26|64.92|62.52|65.66|63.26|64.87|62.47|0
1632892800000|2021-09-29 05:20:00|64.71|62.31|65.6|63.2|65.65|63.25|64.39|61.99|0
1632893100000|2021-09-29 05:25:00|65.52|63.12|65.23|62.83|65.52|63.12|64.6|62.2|0
1632893400000|2021-09-29 05:30:00|65.02|62.62|65.06|62.66|65.35|62.95|64.65|62.25|0
1632893700000|2021-09-29 05:35:00|65.01|62.61|64.75|62.35|65.22|62.82|64.23|61.83|0
1632894000000|2021-09-29 05:40:00|64.7|62.3|64.38|61.98|64.96|62.56|64.31|61.91|0
1632894300000|2021-09-29 05:45:00|64.33|61.93|65|62.6|65.32|62.92|64.3|61.9|0
1632894600000|2021-09-29 05:50:00|65.08|62.68|65.05|62.65|65.47|63.07|64.66|62.26|0
1632894900000|2021-09-29 05:55:00|65|62.6|64.63|62.23|65.52|63.12|64.48|62.08|0
1632895200000|2021-09-29 06:00:00|64.53|62.13|65.2|62.8|65.26|62.86|63.59|61.19|0
1632895500000|2021-09-29 06:05:00|65.1|62.7|65.09|62.69|65.83|63.43|64.99|62.59|0
1632895800000|2021-09-29 06:10:00|65.04|62.64|64.52|62.12|65.25|62.85|64.46|62.06|0
1632896100000|2021-09-29 06:15:00|64.41|62.01|64.05|61.65|64.41|62.01|63.84|61.44|0
1632896400000|2021-09-29 06:20:00|63.94|61.54|64.2|61.8|64.33|61.93|63.68|61.28|0
1632896700000|2021-09-29 06:25:00|64.15|61.75|64.92|62.52|65.03|62.63|64.02|61.62|0
1632897000000|2021-09-29 06:30:00|64.98|62.58|65.18|62.78|65.5|63.1|64.79|62.39|0
1632897300000|2021-09-29 06:35:00|65.13|62.73|65.13|62.73|65.18|62.78|64.97|62.57|0
1632897600000|2021-09-29 06:40:00|65.23|62.83|64.6|62.2|65.71|63.31|64.55|62.15|0
1632897900000|2021-09-29 06:45:00|64.55|62.15|64.44|62.04|64.6|62.2|64.24|61.84|0
1632898200000|2021-09-29 06:50:00|64.39|61.99|64.34|61.94|64.52|62.12|64.03|61.63|0
1632898500000|2021-09-29 06:55:00|64.36|61.96|64.8|62.4|64.83|62.43|64.13|61.73|0
1632898800000|2021-09-29 07:00:00|64.75|62.35|65.57|63.17|67.78|65.38|63.71|61.31|0
1632899100000|2021-09-29 07:05:00|65.37|63.37|65.33|63.33|66.08|64.08|65.12|63.12|0
1632899400000|2021-09-29 07:10:00|65.28|63.28|65.02|63.02|65.54|63.54|64.96|62.96|0
1632899700000|2021-09-29 07:15:00|64.86|62.86|64.36|62.36|65.07|63.07|64.34|62.34|0
1632900000000|2021-09-29 07:20:00|64.39|62.39|63.66|61.66|64.39|62.39|63.51|61.51|0
1632900300000|2021-09-29 07:25:00|63.61|61.61|63.28|61.28|63.82|61.82|62.95|60.95|0
1632900600000|2021-09-29 07:30:00|63.3|61.3|63.02|61.02|63.45|61.45|62.94|60.94|0
1632900900000|2021-09-29 07:35:00|63.04|61.04|62.84|60.84|63.09|61.09|62.79|60.79|0
1632901200000|2021-09-29 07:40:00|62.86|60.86|63.09|61.09|63.19|61.19|62.84|60.84|0
1632901500000|2021-09-29 07:45:00|63.04|61.04|61.81|59.81|64.31|62.31|61.6|59.6|0
1632901800000|2021-09-29 07:50:00|61.75|59.75|62.06|60.06|62.11|60.11|61.5|59.5|0
1632902100000|2021-09-29 07:55:00|62|60|62.1|60.1|62.1|60.1|61.9|59.9|0
1632902400000|2021-09-29 08:00:00|62.05|60.05|62.08|60.08|62.15|60.15|61.8|59.8|0
1632902700000|2021-09-29 08:05:00|62.1|60.1|62.55|60.55|62.91|60.91|62.1|60.1|0
1632903000000|2021-09-29 08:10:00|62.61|60.61|62.55|60.55|62.61|60.61|62.2|60.2|0
1632903300000|2021-09-29 08:15:00|62.6|60.6|63.53|61.53|63.58|61.58|62.35|60.35|0
1632903600000|2021-09-29 08:20:00|63.63|61.63|64.02|62.02|64.49|62.49|62.39|60.39|0
1632903900000|2021-09-29 08:25:00|63.97|61.97|63.76|61.76|64.15|62.15|63.71|61.71|0
1632904200000|2021-09-29 08:30:00|63.81|61.81|63.66|61.66|63.87|61.87|63.3|61.3|0
1632904500000|2021-09-29 08:35:00|63.6|61.6|63.76|61.76|63.96|61.96|63.6|61.6|0
1632904800000|2021-09-29 08:40:00|63.81|61.81|63.65|61.65|63.81|61.81|63.29|61.29|0
1632905100000|2021-09-29 08:45:00|63.62|61.62|63.29|61.29|63.7|61.7|63.29|61.29|0
1632905400000|2021-09-29 08:50:00|63.18|61.18|63.23|61.23|63.49|61.49|63.13|61.13|0
1632905700000|2021-09-29 08:55:00|63.28|61.28|62.97|60.97|63.39|61.39|62.97|60.97|0
1632906000000|2021-09-29 09:00:00|63.02|61.02|62.82|60.82|63.07|61.07|62.82|60.82|0
1632906300000|2021-09-29 09:05:00|62.77|60.77|62.76|60.76|62.82|60.82|62.46|60.46|0
1632906600000|2021-09-29 09:10:00|62.71|60.71|62.56|60.56|62.81|60.81|62.56|60.56|0
1632906900000|2021-09-29 09:15:00|62.45|60.45|63.22|61.22|63.22|61.22|62.35|60.35|0
1632907200000|2021-09-29 09:20:00|63.27|61.27|63.78|61.78|63.93|61.93|63.01|61.01|0
1632907500000|2021-09-29 09:25:00|63.83|61.83|63.36|61.36|63.88|61.88|63.31|61.31|0
1632907800000|2021-09-29 09:30:00|63.42|61.42|63.46|61.46|63.72|61.72|63.26|61.26|0
1632908100000|2021-09-29 09:35:00|63.41|61.41|63.72|61.72|63.87|61.87|63.41|61.41|0
1632908400000|2021-09-29 09:40:00|63.67|61.67|63.41|61.41|63.72|61.72|63.41|61.41|0
1632908700000|2021-09-29 09:45:00|63.46|61.46|63.2|61.2|63.46|61.46|63.07|61.07|0
1632909000000|2021-09-29 09:50:00|63.15|61.15|63.04|61.04|63.2|61.2|62.89|60.89|0
1632909300000|2021-09-29 09:55:00|63.09|61.09|62.68|60.68|63.09|61.09|62.63|60.63|0
1632909600000|2021-09-29 10:00:00|62.63|60.63|62.47|60.47|62.63|60.63|62.22|60.22|0
1632909900000|2021-09-29 10:05:00|62.45|60.45|62.67|60.67|62.67|60.67|62.37|60.37|0
1632910200000|2021-09-29 10:10:00|62.62|60.62|62.62|60.62|62.82|60.82|62.47|60.47|0
1632910500000|2021-09-29 10:15:00|62.57|60.57|62.46|60.46|62.57|60.57|62.21|60.21|0
1632910800000|2021-09-29 10:20:00|62.51|60.51|62.66|60.66|62.72|60.72|62.26|60.26|0
1632911100000|2021-09-29 10:25:00|62.69|60.69|62.56|60.56|62.82|60.82|62.51|60.51|0
1632911400000|2021-09-29 10:30:00|62.61|60.61|62.71|60.71|62.71|60.71|62.46|60.46|0
1632911700000|2021-09-29 10:35:00|62.61|60.61|62.86|60.86|62.86|60.86|62.56|60.56|0
1632912000000|2021-09-29 10:40:00|62.81|60.81|62.8|60.8|62.91|60.91|62.65|60.65|0
1632912300000|2021-09-29 10:45:00|62.86|60.86|62.98|60.98|63.16|61.16|62.8|60.8|0
1632912600000|2021-09-29 10:50:00|62.95|60.95|63.26|61.26|63.29|61.29|62.9|60.9|0
1632912900000|2021-09-29 10:55:00|63.23|61.23|63.67|61.67|63.67|61.67|63.23|61.23|0
1632913200000|2021-09-29 11:00:00|63.56|61.56|63.61|61.61|63.61|61.61|63.23|61.23|0
1632913500000|2021-09-29 11:05:00|63.56|61.56|64.33|62.33|64.54|62.54|63.35|61.35|0
1632913800000|2021-09-29 11:10:00|64.39|62.39|64.28|62.28|64.39|62.39|64.02|62.02|0
1632914100000|2021-09-29 11:15:00|64.33|62.33|64.69|62.69|65.01|63.01|64.05|62.05|0
1632914400000|2021-09-29 11:20:00|64.64|62.64|64.56|62.56|64.75|62.75|64.27|62.27|0
1632914700000|2021-09-29 11:25:00|64.59|62.59|64.27|62.27|64.74|62.74|64.27|62.27|0
1632915000000|2021-09-29 11:30:00|64.32|62.32|63.85|61.85|64.48|62.48|63.75|61.75|0
1632915300000|2021-09-29 11:35:00|63.9|61.9|65.47|63.47|65.68|63.68|63.85|61.85|0
1632915600000|2021-09-29 11:40:00|65.42|63.42|64.76|62.76|65.42|63.42|64.68|62.68|0
1632915900000|2021-09-29 11:45:00|64.73|62.73|64.86|62.86|65.07|63.07|64.52|62.52|0
1632916200000|2021-09-29 11:50:00|64.91|62.91|64.55|62.55|64.91|62.91|64.44|62.44|0
1632916500000|2021-09-29 11:55:00|64.6|62.6|64.59|62.59|64.78|62.78|64.18|62.18|0
1632916800000|2021-09-29 12:00:00|64.57|62.57|64.33|62.33|64.75|62.75|64.02|62.02|0
1632917100000|2021-09-29 12:05:00|64.28|62.28|64.33|62.33|64.43|62.43|64.12|62.12|0
1632917400000|2021-09-29 12:10:00|64.28|62.28|64.64|62.64|64.64|62.64|64.07|62.07|0
1632917700000|2021-09-29 12:15:00|64.58|62.58|65|63|65.32|63.32|64.58|62.58|0
1632918000000|2021-09-29 12:20:00|65.05|63.05|65.1|63.1|65.42|63.42|64.89|62.89|0
1632918300000|2021-09-29 12:25:00|65.05|63.05|65.41|63.41|65.52|63.52|65.05|63.05|0
1632918600000|2021-09-29 12:30:00|65.47|63.47|66.05|64.05|66.26|64.26|65.15|63.15|0
1632918900000|2021-09-29 12:35:00|66.1|64.1|66.79|64.79|67|65|65.99|63.99|0
1632919200000|2021-09-29 12:40:00|66.74|64.74|67.06|65.06|67.06|65.06|66.25|64.25|0
1632919500000|2021-09-29 12:45:00|67.08|65.08|66.25|64.25|67.27|65.27|66.09|64.09|0
1632919800000|2021-09-29 12:50:00|66.31|64.31|66.62|64.62|66.84|64.84|66.25|64.25|0
1632920100000|2021-09-29 12:55:00|66.68|64.68|66.51|64.51|66.94|64.94|66.46|64.46|0
1632920400000|2021-09-29 13:00:00|66.46|64.46|66.4|64.4|66.78|64.78|66.4|64.4|0
1632920700000|2021-09-29 13:05:00|66.35|64.35|66.93|64.93|66.99|64.99|66.3|64.3|0
1632921000000|2021-09-29 13:10:00|66.99|64.99|67.25|65.25|67.36|65.36|66.77|64.77|0
1632921300000|2021-09-29 13:15:00|67.31|65.31|68.22|66.22|68.22|66.22|67.14|65.14|0
1632921600000|2021-09-29 13:20:00|68.17|66.17|67.57|65.57|68.22|66.22|67.41|65.41|0
1632921900000|2021-09-29 13:25:00|67.51|65.51|67.19|65.19|67.95|65.95|67.03|65.03|0
1632922200000|2021-09-29 13:30:00|67.51|65.51|68.1|66.1|68.21|66.21|66.07|64.07|0
1632922500000|2021-09-29 13:35:00|68.16|66.16|68.48|66.48|68.81|66.81|67.51|65.51|0
1632922800000|2021-09-29 13:40:00|68.43|66.43|69.13|67.13|69.36|67.36|67.94|65.94|0
1632923100000|2021-09-29 13:45:00|69.11|67.11|67.07|65.07|69.69|67.69|67.01|65.01|0
1632923400000|2021-09-29 13:50:00|66.8|64.8|64.95|62.95|67.5|65.5|64.74|62.74|0
1632923700000|2021-09-29 13:55:00|64.89|62.89|65.15|63.15|65.78|63.78|64.53|62.53|0
1632924000000|2021-09-29 14:00:00|65.05|63.05|65.36|63.36|65.52|63.52|63.55|61.55|0
1632924300000|2021-09-29 14:05:00|65.31|63.31|64.57|62.57|65.83|63.83|64.57|62.57|0
1632924600000|2021-09-29 14:10:00|64.47|62.47|65.75|63.75|66.07|64.07|64.42|62.42|0
1632924900000|2021-09-29 14:15:00|65.59|63.59|65.17|63.17|65.65|63.65|64.91|62.91|0
1632925200000|2021-09-29 14:20:00|65.12|63.12|64.52|62.52|65.12|63.12|63.82|61.82|0
1632925500000|2021-09-29 14:25:00|64.49|62.49|65.16|63.16|65.16|63.16|63.92|61.92|0
1632925800000|2021-09-29 14:30:00|64.96|62.96|66.32|64.32|66.75|64.75|64.96|62.96|0
1632926100000|2021-09-29 14:35:00|66.16|64.16|66.48|64.48|66.53|64.53|65.32|63.32|0
1632926400000|2021-09-29 14:40:00|66.26|64.26|66.66|64.66|67.19|65.19|65.58|63.58|0
1632926700000|2021-09-29 14:45:00|66.47|64.47|64.92|62.92|67.13|65.13|64.45|62.45|0
1632927000000|2021-09-29 14:50:00|64.97|62.97|65.49|63.49|66.17|64.17|64.61|62.61|0
1632927300000|2021-09-29 14:55:00|65.43|63.43|65.01|63.01|65.9|63.9|65.01|63.01|0
1632927600000|2021-09-29 15:00:00|64.91|62.91|66.29|64.29|66.58|64.58|64.86|62.86|0
1632927900000|2021-09-29 15:05:00|66.27|64.27|65.21|63.21|66.37|64.37|64.84|62.84|0
1632928200000|2021-09-29 15:10:00|65.26|63.26|65.31|63.31|65.62|63.62|64.84|62.84|0
1632928500000|2021-09-29 15:15:00|65.25|63.25|65.88|63.88|66.09|64.09|65.2|63.2|0
1632928800000|2021-09-29 15:20:00|65.83|63.83|65.72|63.72|66.41|64.41|65.72|63.72|0
1632929100000|2021-09-29 15:25:00|65.77|63.77|66.51|64.51|66.61|64.61|65.77|63.77|0
1632929400000|2021-09-29 15:30:00|66.4|64.4|66.13|64.13|66.67|64.67|65.98|63.98|0
1632929700000|2021-09-29 15:35:00|66.19|64.19|67.68|65.68|67.89|65.89|66.19|64.19|0
1632930000000|2021-09-29 15:40:00|67.62|65.62|67.57|65.57|68.11|66.11|67.35|65.35|0
1632930300000|2021-09-29 15:45:00|67.68|65.68|67.84|65.84|69.24|67.24|67.4|65.4|0
1632930600000|2021-09-29 15:50:00|67.79|65.79|68.21|66.21|68.27|66.27|67.15|65.15|0
1632930900000|2021-09-29 15:55:00|68.24|66.24|67.51|65.51|68.38|66.38|67.46|65.46|0
1632931200000|2021-09-29 16:00:00|67.46|65.46|67.19|65.19|67.78|65.78|67.08|65.08|0
1632931500000|2021-09-29 16:05:00|67.14|65.14|67.88|65.88|68.04|66.04|66.98|64.98|0
1632931800000|2021-09-29 16:10:00|67.93|65.93|68.9|66.9|69.18|67.18|67.93|65.93|0
1632932100000|2021-09-29 16:15:00|68.85|66.85|68.74|66.74|69.72|67.72|68.74|66.74|0
1632932400000|2021-09-29 16:20:00|68.79|66.79|70.05|68.05|70.27|68.27|68.79|66.79|0
1632932700000|2021-09-29 16:25:00|70.1|68.1|69.88|67.88|70.55|68.55|69.44|67.44|0
1632933000000|2021-09-29 16:30:00|69.99|67.99|69.93|67.93|70.2|68.2|69.27|67.27|0
1632933300000|2021-09-29 16:35:00|69.98|67.98|70.25|68.25|70.69|68.69|69.87|67.87|0
1632933600000|2021-09-29 16:40:00|70.2|68.2|70.47|68.47|70.75|68.75|69.76|67.76|0
1632933900000|2021-09-29 16:45:00|70.52|68.52|70.51|68.51|70.91|68.91|70.14|68.14|0
1632934200000|2021-09-29 16:50:00|70.57|68.57|69.74|67.74|70.85|68.85|69.47|67.47|0
1632934500000|2021-09-29 16:55:00|69.69|67.69|70.12|68.12|70.12|68.12|69.25|67.25|0
1632934800000|2021-09-29 17:00:00|70.07|68.07|70.84|68.84|70.84|68.84|69.9|67.9|0
1632935100000|2021-09-29 17:05:00|70.89|68.89|70.23|68.23|71.28|69.28|70.23|68.23|0
1632935400000|2021-09-29 17:10:00|70.31|68.31|70.77|68.77|70.94|68.94|69.84|67.84|0
1632935700000|2021-09-29 17:15:00|70.61|68.61|69.73|67.73|71.05|69.05|69.51|67.51|0
1632936000000|2021-09-29 17:20:00|69.67|67.67|69.67|67.67|69.84|67.84|69.34|67.34|0
1632936300000|2021-09-29 17:25:00|69.51|67.51|70.76|68.76|71.1|69.1|69.51|67.51|0
1632936600000|2021-09-29 17:30:00|70.82|68.82|72.05|70.05|73.21|71.21|70.08|68.08|0
1632936900000|2021-09-29 17:35:00|72.16|70.16|72.6|70.6|72.66|70.66|72.16|70.16|0
1632937200000|2021-09-29 17:40:00|72.66|70.66|71.93|69.93|73.28|71.28|71.59|69.59|0
1632937500000|2021-09-29 17:45:00|71.98|69.98|72.31|70.31|72.37|70.37|71.54|69.54|0
1632937800000|2021-09-29 17:50:00|72.29|70.29|71.59|69.59|72.43|70.43|71.26|69.26|0
1632938100000|2021-09-29 17:55:00|71.64|69.64|70.92|68.92|71.64|69.64|70.92|68.92|0
1632938400000|2021-09-29 18:00:00|70.97|68.97|70.53|68.53|71.08|69.08|70.26|68.26|0
1632938700000|2021-09-29 18:05:00|70.48|68.48|69.17|67.17|70.69|68.69|68.9|66.9|0
1632939000000|2021-09-29 18:10:00|69|67|66.08|64.08|70.75|68.75|66.08|64.08|0
1632939300000|2021-09-29 18:15:00|66.03|64.03|66.5|64.5|66.55|64.55|66.03|64.03|0
1632939600000|2021-09-29 18:20:00|66.55|64.55|66.92|64.92|67.03|65.03|66.34|64.34|0
1632939900000|2021-09-29 18:25:00|66.81|64.81|66.86|64.86|66.92|64.92|66.6|64.6|0
1632940200000|2021-09-29 18:30:00|66.81|64.81|66.02|64.02|66.81|64.81|65.97|63.97|0
1632940500000|2021-09-29 18:35:00|65.96|63.96|65.85|63.85|66.59|64.59|65.64|63.64|0
1632940800000|2021-09-29 18:40:00|65.9|63.9|65.17|63.17|66.06|64.06|64.86|62.86|0
1632941100000|2021-09-29 18:45:00|65.06|63.06|65.79|63.79|65.95|63.95|64.65|62.65|0
1632941400000|2021-09-29 18:50:00|65.68|63.68|65.16|63.16|65.68|63.68|65.06|63.06|0
1632941700000|2021-09-29 18:55:00|65.21|63.21|65.31|63.31|65.73|63.73|65.21|63.21|0
1632942000000|2021-09-29 19:00:00|65.21|63.21|66.57|64.57|66.57|64.57|64.79|62.79|0
1632942300000|2021-09-29 19:05:00|66.41|64.41|66.14|64.14|66.67|64.67|65.52|63.52|0
1632942600000|2021-09-29 19:10:00|66.04|64.04|64.93|62.93|66.3|64.3|64.88|62.88|0
1632942900000|2021-09-29 19:15:00|65.03|63.03|65.34|63.34|65.5|63.5|64.77|62.77|0
1632943200000|2021-09-29 19:20:00|65.45|63.45|66.02|64.02|66.07|64.07|65.29|63.29|0
1632943500000|2021-09-29 19:25:00|66.07|64.07|65.76|63.76|66.07|64.07|65.34|63.34|0
1632943800000|2021-09-29 19:30:00|65.91|63.91|65.86|63.86|66.17|64.17|65.54|63.54|0
1632944100000|2021-09-29 19:35:00|65.8|63.8|66.75|64.75|66.81|64.81|65.75|63.75|0
1632944400000|2021-09-29 19:40:00|66.7|64.7|67.88|65.88|67.98|65.98|66.7|64.7|0
1632944700000|2021-09-29 19:45:00|68.04|66.04|68.25|66.25|68.74|66.74|67.39|65.39|0
1632945000000|2021-09-29 19:50:00|68.47|66.47|69.55|67.55|69.71|67.71|67.76|65.76|0
1632945300000|2021-09-29 19:55:00|69.66|67.66|69.44|67.44|70.44|68.44|69.33|67.33|0
1632945600000|2021-09-29 20:00:00|69.38|67.38|68.29|66.29|69.44|67.44|68.29|66.29|0
1632945900000|2021-09-29 20:05:00|68.18|66.18|67.91|65.91|68.29|66.29|67.85|65.85|0
1632946200000|2021-09-29 20:10:00|67.96|65.96|67.93|65.93|68.18|66.18|67.63|65.63|0
1632946500000|2021-09-29 20:15:00|68.21|65.81|68.37|65.97|68.37|65.97|68.16|65.76|0
1632946800000|2021-09-29 20:20:00|68.32|65.92|68.64|66.24|68.75|66.35|68.32|65.92|0
1632947100000|2021-09-29 20:25:00|68.69|66.29|68.8|66.4|68.91|66.51|68.64|66.24|0
1632947400000|2021-09-29 20:30:00|68.74|66.34|68.14|65.74|68.8|66.4|68.14|65.74|0
1632947700000|2021-09-29 20:35:00|68.17|65.77|67.87|65.47|68.17|65.77|67.82|65.42|0
1632948000000|2021-09-29 20:40:00|67.93|65.53|68.14|65.74|68.36|65.96|67.93|65.53|0
1632948300000|2021-09-29 20:45:00|68.08|65.68|67.92|65.52|68.35|65.95|67.92|65.52|0
1632948600000|2021-09-29 20:50:00|67.86|65.46|68.27|65.87|68.32|65.92|67.81|65.41|0
1632948900000|2021-09-29 20:55:00|68.24|65.84|68.16|65.76|68.4|66|68.16|65.76|0
1632949200000|2021-09-29 21:00:00|68.19|65.79|68.27|65.87|68.32|65.92|68.19|65.79|0
1632949500000|2021-09-29 21:05:00|68.28|65.88|68.26|65.86|68.34|65.94|68.25|65.85|0
1632949800000|2021-09-29 21:10:00|68.27|65.87|68.19|65.79|68.27|65.87|68.19|65.79|0
1632950100000|2021-09-29 21:15:00|68.23|65.83|68.19|65.79|68.25|65.85|68.19|65.79|0
1632950400000|2021-09-29 21:20:00|68.18|65.78|68.22|65.82|68.23|65.83|68.11|65.71|0
1632950700000|2021-09-29 21:25:00|68.21|65.81|68.17|65.77|68.21|65.81|68.17|65.77|0
1632951000000|2021-09-29 21:30:00|68.18|65.78|68.19|65.79|68.2|65.8|68.17|65.77|0
1632951300000|2021-09-29 21:35:00|68.17|65.77|68.17|65.77|68.17|65.77|68.17|65.77|0
1632951600000|2021-09-29 21:40:00|68.16|65.76|68.1|65.7|68.16|65.76|68.09|65.69|0
1632951900000|2021-09-29 21:45:00|68.09|65.69|68.11|65.71|68.13|65.73|68.09|65.69|0
1632952200000|2021-09-29 21:50:00|68.1|65.7|68.05|65.65|68.1|65.7|68.05|65.65|0
1632952500000|2021-09-29 21:55:00|68.04|65.64|67.88|65.48|68.04|65.64|67.81|65.41|0
1632952800000|2021-09-29 22:00:00|67.69|65.29|67.84|65.44|67.84|65.44|67.28|64.88|0
1632953100000|2021-09-29 22:05:00|67.92|65.52|68.08|65.68|68.14|65.74|67.71|65.31|0
1632953400000|2021-09-29 22:10:00|67.97|65.57|68.29|65.89|68.32|65.92|67.97|65.57|0
1632953700000|2021-09-29 22:15:00|68.19|65.79|68.18|65.78|68.24|65.84|68.02|65.62|0
1632954000000|2021-09-29 22:20:00|68.21|65.81|68.18|65.78|68.29|65.89|68.18|65.78|0
1632954300000|2021-09-29 22:25:00|68.13|65.73|68.42|66.02|68.45|66.05|67.91|65.51|0
1632954600000|2021-09-29 22:30:00|68.39|65.99|68.12|65.72|68.39|65.99|68.07|65.67|0
1632954900000|2021-09-29 22:35:00|68.06|65.66|67.74|65.34|68.09|65.69|67.63|65.23|0
1632955200000|2021-09-29 22:40:00|67.68|65.28|67.68|65.28|67.85|65.45|67.57|65.17|0
1632955500000|2021-09-29 22:45:00|67.63|65.23|67.73|65.33|67.73|65.33|67.62|65.22|0
1632955800000|2021-09-29 22:50:00|67.68|65.28|67.73|65.33|67.78|65.38|67.68|65.28|0
1632956100000|2021-09-29 22:55:00|67.78|65.38|67.78|65.38|68|65.6|67.73|65.33|0
1632956400000|2021-09-29 23:00:00|67.73|65.33|67.56|65.16|67.73|65.33|67.51|65.11|0
1632956700000|2021-09-29 23:05:00|67.53|65.13|67.56|65.16|67.67|65.27|67.51|65.11|0
1632957000000|2021-09-29 23:10:00|67.5|65.1|67.45|65.05|67.56|65.16|67.45|65.05|0
1632957300000|2021-09-29 23:15:00|67.5|65.1|66.48|64.08|67.5|65.1|66.48|64.08|0
1632957600000|2021-09-29 23:20:00|66.54|64.14|66.43|64.03|66.54|64.14|66.38|63.98|0
1632957900000|2021-09-29 23:25:00|66.46|64.06|66.21|63.81|66.48|64.08|66.11|63.71|0
1632958200000|2021-09-29 23:30:00|66.27|63.87|66.37|63.97|66.42|64.02|66.05|63.65|0
1632958500000|2021-09-29 23:35:00|66.34|63.94|66.45|64.05|66.47|64.07|66.26|63.86|0
1632958800000|2021-09-29 23:40:00|66.47|64.07|66.47|64.07|66.58|64.18|66.39|63.99|0
1632959100000|2021-09-29 23:45:00|66.52|64.12|66.68|64.28|66.84|64.44|66.52|64.12|0
1632959400000|2021-09-29 23:50:00|66.65|64.25|66.67|64.27|66.84|64.44|66.41|64.01|0
1632959700000|2021-09-29 23:55:00|66.73|64.33|66.83|64.43|67.04|64.64|66.46|64.06|0
1632960000000|2021-09-30 00:00:00|66.88|64.48|66.61|64.21|67.15|64.75|66.56|64.16|0
1632960300000|2021-09-30 00:05:00|66.56|64.16|66.72|64.32|66.88|64.48|66.45|64.05|0
1632960600000|2021-09-30 00:10:00|66.66|64.26|66.61|64.21|66.66|64.26|66.45|64.05|0
1632960900000|2021-09-30 00:15:00|66.66|64.26|66.18|63.78|67.03|64.63|66.18|63.78|0
1632961200000|2021-09-30 00:20:00|66.29|63.89|66.39|63.99|66.5|64.1|66.18|63.78|0
1632961500000|2021-09-30 00:25:00|66.44|64.04|66.44|64.04|66.49|64.09|66.23|63.83|0
1632961800000|2021-09-30 00:30:00|66.49|64.09|66.49|64.09|66.65|64.25|66.28|63.88|0
1632962100000|2021-09-30 00:35:00|66.54|64.14|66.59|64.19|66.8|64.4|66.41|64.01|0
1632962400000|2021-09-30 00:40:00|66.64|64.24|66.64|64.24|66.85|64.45|66.59|64.19|0
1632962700000|2021-09-30 00:45:00|66.59|64.19|66.21|63.81|66.59|64.19|66.16|63.76|0
1632963000000|2021-09-30 00:50:00|66.16|63.76|66|63.6|66.16|63.76|65.63|63.23|0
1632963300000|2021-09-30 00:55:00|66.05|63.65|66.02|63.62|66.11|63.71|65.84|63.44|0
1632963600000|2021-09-30 01:00:00|66.05|63.65|66.2|63.8|66.2|63.8|65.94|63.54|0
1632963900000|2021-09-30 01:05:00|66.26|63.86|66.1|63.7|66.57|64.17|66.04|63.64|0
1632964200000|2021-09-30 01:10:00|66.15|63.75|66.15|63.75|66.25|63.85|65.88|63.48|0
1632964500000|2021-09-30 01:15:00|66.25|63.85|66.25|63.85|66.3|63.9|65.93|63.53|0
1632964800000|2021-09-30 01:20:00|66.3|63.9|66.67|64.27|66.72|64.32|66.19|63.79|0
1632965100000|2021-09-30 01:25:00|66.7|64.3|66.35|63.95|66.93|64.53|66.19|63.79|0
1632965400000|2021-09-30 01:30:00|66.37|63.97|66.29|63.89|66.61|64.21|66.24|63.84|0
1632965700000|2021-09-30 01:35:00|66.34|63.94|66.18|63.78|66.66|64.26|66.08|63.68|0
1632966000000|2021-09-30 01:40:00|66.13|63.73|66.6|64.2|66.81|64.41|66.13|63.73|0
1632966300000|2021-09-30 01:45:00|66.58|64.18|65.91|63.51|66.58|64.18|65.81|63.41|0
1632966600000|2021-09-30 01:50:00|65.89|63.49|65.41|63.01|66.07|63.67|65.38|62.98|0
1632966900000|2021-09-30 01:55:00|65.38|62.98|65.22|62.82|65.38|62.98|65.02|62.62|0
1632967200000|2021-09-30 02:00:00|65.17|62.77|65.12|62.72|65.38|62.98|65.01|62.61|0
1632967500000|2021-09-30 02:05:00|65.17|62.77|65.22|62.82|65.27|62.87|64.96|62.56|0
1632967800000|2021-09-30 02:10:00|65.17|62.77|65.11|62.71|65.27|62.87|65.06|62.66|0
1632968100000|2021-09-30 02:15:00|65.16|62.76|64.74|62.34|65.16|62.76|64.64|62.24|0
1632968400000|2021-09-30 02:20:00|64.8|62.4|64.84|62.44|64.84|62.44|64.64|62.24|0
1632968700000|2021-09-30 02:25:00|64.79|62.39|63.53|61.13|64.79|62.39|63.38|60.98|0
1632969000000|2021-09-30 02:30:00|63.58|61.18|63.94|61.54|63.94|61.54|63.58|61.18|0
1632969300000|2021-09-30 02:35:00|63.96|61.56|63.83|61.43|63.99|61.59|63.78|61.38|0
1632969600000|2021-09-30 02:40:00|63.78|61.38|63.62|61.22|63.83|61.43|63.55|61.15|0
1632969900000|2021-09-30 02:45:00|63.57|61.17|63.77|61.37|63.88|61.48|63.55|61.15|0
1632970200000|2021-09-30 02:50:00|63.82|61.42|63.98|61.58|63.98|61.58|63.67|61.27|0
1632970500000|2021-09-30 02:55:00|64.03|61.63|63.97|61.57|64.08|61.68|63.82|61.42|0
1632970800000|2021-09-30 03:00:00|63.92|61.52|63.81|61.41|63.92|61.52|63.61|61.21|0
1632971100000|2021-09-30 03:05:00|63.87|61.47|63.86|61.46|64.02|61.62|63.81|61.41|0
1632971400000|2021-09-30 03:10:00|63.91|61.51|63.76|61.36|64.07|61.67|63.76|61.36|0
1632971700000|2021-09-30 03:15:00|63.81|61.41|63.81|61.41|63.86|61.46|63.55|61.15|0
1632972000000|2021-09-30 03:20:00|63.86|61.46|63.8|61.4|63.96|61.56|63.75|61.35|0
1632972300000|2021-09-30 03:25:00|63.78|61.38|63.85|61.45|63.85|61.45|63.75|61.35|0
1632972600000|2021-09-30 03:30:00|63.9|61.5|63.85|61.45|64.06|61.66|63.8|61.4|0
1632972900000|2021-09-30 03:35:00|63.8|61.4|63.69|61.29|63.8|61.4|63.64|61.24|0
1632973200000|2021-09-30 03:40:00|63.74|61.34|63.69|61.29|63.74|61.34|63.63|61.23|0
1632973500000|2021-09-30 03:45:00|63.63|61.23|63.37|60.97|63.63|61.23|63.37|60.97|0
1632973800000|2021-09-30 03:50:00|63.43|61.03|63.17|60.77|63.48|61.08|63.12|60.72|0
1632974100000|2021-09-30 03:55:00|63.22|60.82|63.37|60.97|63.42|61.02|63.22|60.82|0
1632974400000|2021-09-30 04:00:00|63.42|61.02|63.42|61.02|63.47|61.07|63.32|60.92|0
1632974700000|2021-09-30 04:05:00|63.36|60.96|63.41|61.01|63.57|61.17|63.36|60.96|0
1632975000000|2021-09-30 04:10:00|63.46|61.06|63.51|61.11|63.56|61.16|63.41|61.01|0
1632975300000|2021-09-30 04:15:00|63.46|61.06|63.15|60.75|63.46|61.06|63.15|60.75|0
1632975600000|2021-09-30 04:20:00|63.2|60.8|63.4|61|63.46|61.06|63.2|60.8|0
1632975900000|2021-09-30 04:25:00|63.35|60.95|63.2|60.8|63.4|61|63.14|60.74|0
1632976200000|2021-09-30 04:30:00|63.14|60.74|63.29|60.89|63.45|61.05|63.14|60.74|0
1632976500000|2021-09-30 04:35:00|63.35|60.95|63.24|60.84|63.39|60.99|63.24|60.84|0
1632976800000|2021-09-30 04:40:00|63.29|60.89|63.13|60.73|63.34|60.94|63.11|60.71|0
1632977100000|2021-09-30 04:45:00|63.19|60.79|63.23|60.83|63.24|60.84|63.13|60.73|0
1632977400000|2021-09-30 04:50:00|63.18|60.78|62.97|60.57|63.18|60.78|62.82|60.42|0
1632977700000|2021-09-30 04:55:00|62.92|60.52|62.92|60.52|62.97|60.57|62.87|60.47|0
1632978000000|2021-09-30 05:00:00|62.97|60.57|61.1|58.7|62.97|60.57|60.83|58.43|0
1632978300000|2021-09-30 05:05:00|61.15|58.75|61.35|58.95|61.6|59.2|61.15|58.75|0
1632978600000|2021-09-30 05:10:00|61.3|58.9|61.65|59.25|61.65|59.25|61.1|58.7|0
1632978900000|2021-09-30 05:15:00|61.6|59.2|61.07|58.67|61.6|59.2|60.98|58.58|0
1632979200000|2021-09-30 05:20:00|61.02|58.62|60.6|58.2|61.02|58.62|60.36|57.96|0
1632979500000|2021-09-30 05:25:00|60.65|58.25|60.9|58.5|60.9|58.5|60.45|58.05|0
1632979800000|2021-09-30 05:30:00|60.85|58.45|60.45|58.05|60.85|58.45|60.35|57.95|0
1632980100000|2021-09-30 05:35:00|60.42|58.02|60.91|58.51|60.96|58.56|60.25|57.85|0
1632980400000|2021-09-30 05:40:00|60.86|58.46|60.69|58.29|61.16|58.76|60.39|57.99|0
1632980700000|2021-09-30 05:45:00|60.64|58.24|61.04|58.64|61.04|58.64|60.64|58.24|0
1632981000000|2021-09-30 05:50:00|61.09|58.69|61.19|58.79|61.19|58.79|60.74|58.34|0
1632981300000|2021-09-30 05:55:00|61.16|58.76|61.23|58.83|61.38|58.98|61.08|58.68|0
1632981600000|2021-09-30 06:00:00|61.18|58.78|60.43|58.03|61.23|58.83|60.28|57.88|0
1632981900000|2021-09-30 06:05:00|60.38|57.98|60.08|57.68|60.68|58.28|59.88|57.48|0
1632982200000|2021-09-30 06:10:00|60.03|57.63|59.98|57.58|60.08|57.68|59.86|57.46|0
1632982500000|2021-09-30 06:15:00|59.95|57.55|59.34|56.94|59.98|57.58|59.34|56.94|0
1632982800000|2021-09-30 06:20:00|59.29|56.89|59.63|57.23|59.63|57.23|59.14|56.74|0
1632983100000|2021-09-30 06:25:00|59.68|57.28|60.07|57.67|60.07|57.67|59.68|57.28|0
1632983400000|2021-09-30 06:30:00|60.02|57.62|60.01|57.61|60.16|57.76|59.87|57.47|0
1632983700000|2021-09-30 06:35:00|60.04|57.64|59.77|57.37|60.06|57.66|59.67|57.27|0
1632984000000|2021-09-30 06:40:00|59.76|57.36|59.57|57.17|59.86|57.46|59.27|56.87|0
1632984300000|2021-09-30 06:45:00|59.52|57.12|59.22|56.82|59.56|57.16|59.07|56.67|0
1632984600000|2021-09-30 06:50:00|59.27|56.87|59.61|57.21|59.81|57.41|59.24|56.84|0
1632984900000|2021-09-30 06:55:00|59.66|57.26|59.85|57.45|59.95|57.55|59.51|57.11|0
1632985200000|2021-09-30 07:00:00|59.61|57.21|60.43|58.03|63.12|60.72|59.61|57.21|0
1632985500000|2021-09-30 07:05:00|60.27|58.27|61.22|59.22|61.52|59.52|60.23|58.23|0
1632985800000|2021-09-30 07:10:00|61.17|59.17|61.62|59.62|62.03|60.03|61.17|59.17|0
1632986100000|2021-09-30 07:15:00|61.55|59.55|60.32|58.32|61.57|59.57|60.27|58.27|0
1632986400000|2021-09-30 07:20:00|60.22|58.22|59.62|57.62|60.46|58.46|59.38|57.38|0
1632986700000|2021-09-30 07:25:00|59.72|57.72|59.67|57.67|59.82|57.82|59.47|57.47|0
1632987000000|2021-09-30 07:30:00|59.72|57.72|59.81|57.81|59.86|57.86|59.67|57.67|0
1632987300000|2021-09-30 07:35:00|59.86|57.86|59.61|57.61|59.86|57.86|59.46|57.46|0
1632987600000|2021-09-30 07:40:00|59.71|57.71|59.78|57.78|59.81|57.81|59.61|57.61|0
1632987900000|2021-09-30 07:45:00|59.83|57.83|59.56|57.56|59.83|57.83|59.22|57.22|0
1632988200000|2021-09-30 07:50:00|59.51|57.51|59.95|57.95|60|58|59.36|57.36|0
1632988500000|2021-09-30 07:55:00|59.97|57.97|60.29|58.29|60.49|58.49|59.95|57.95|0
1632988800000|2021-09-30 08:00:00|60.34|58.34|59.84|57.84|60.34|58.34|59.6|57.6|0
1632989100000|2021-09-30 08:05:00|59.79|57.79|60.28|58.28|60.28|58.28|59.69|57.69|0
1632989400000|2021-09-30 08:10:00|60.18|58.18|60.58|58.58|60.63|58.63|60.06|58.06|0
1632989700000|2021-09-30 08:15:00|60.63|58.63|61.38|59.38|61.38|59.38|60.63|58.63|0
1632990000000|2021-09-30 08:20:00|61.33|59.33|60.82|58.82|61.33|59.33|60.82|58.82|0
1632990300000|2021-09-30 08:25:00|60.77|58.77|60.92|58.92|60.97|58.97|60.62|58.62|0
1632990600000|2021-09-30 08:30:00|61.02|59.02|61.07|59.07|61.32|59.32|61.02|59.02|0
1632990900000|2021-09-30 08:35:00|61.02|59.02|61.09|59.09|61.42|59.42|60.91|58.91|0
1632991200000|2021-09-30 08:40:00|61.06|59.06|61.16|59.16|61.36|59.36|60.86|58.86|0
1632991500000|2021-09-30 08:45:00|61.11|59.11|60.91|58.91|61.11|59.11|60.76|58.76|0
1632991800000|2021-09-30 08:50:00|60.86|58.86|60.75|58.75|60.86|58.86|60.65|58.65|0
1632992100000|2021-09-30 08:55:00|60.7|58.7|60.65|58.65|60.85|58.85|60.6|58.6|0
1632992400000|2021-09-30 09:00:00|60.6|58.6|60.6|58.6|60.77|58.77|60.6|58.6|0
1632992700000|2021-09-30 09:05:00|60.55|58.55|60.79|58.79|60.99|58.99|60.35|58.35|0
1632993000000|2021-09-30 09:10:00|60.82|58.82|60.69|58.69|61.07|59.07|60.64|58.64|0
1632993300000|2021-09-30 09:15:00|60.64|58.64|60.89|58.89|60.94|58.94|60.49|58.49|0
1632993600000|2021-09-30 09:20:00|60.94|58.94|61.08|59.08|61.21|59.21|60.84|58.84|0
1632993900000|2021-09-30 09:25:00|61.06|59.06|61.18|59.18|61.69|59.69|61.06|59.06|0
1632994200000|2021-09-30 09:30:00|61.23|59.23|61.23|59.23|61.43|59.43|61.18|59.18|0
1632994500000|2021-09-30 09:35:00|61.18|59.18|61.13|59.13|61.23|59.23|60.83|58.83|0
1632994800000|2021-09-30 09:40:00|61.18|59.18|62.29|60.29|62.34|60.34|61.18|59.18|0
1632995100000|2021-09-30 09:45:00|62.34|60.34|62.23|60.23|62.49|60.49|62.18|60.18|0
1632995400000|2021-09-30 09:50:00|62.28|60.28|62.38|60.38|62.85|60.85|62.08|60.08|0
1632995700000|2021-09-30 09:55:00|62.43|60.43|62.63|60.63|62.84|60.84|62.43|60.43|0
1632996000000|2021-09-30 10:00:00|62.69|60.69|62.17|60.17|62.84|60.84|62.02|60.02|0
1632996300000|2021-09-30 10:05:00|62.2|60.2|62.02|60.02|62.22|60.22|61.97|59.97|0
1632996600000|2021-09-30 10:10:00|62.07|60.07|62.52|60.52|62.63|60.63|61.96|59.96|0
1632996900000|2021-09-30 10:15:00|62.47|60.47|62.72|60.72|62.88|60.88|62.42|60.42|0
1632997200000|2021-09-30 10:20:00|62.78|60.78|63.96|61.96|64.02|62.02|62.77|60.77|0
1632997500000|2021-09-30 10:25:00|63.94|61.94|64.01|62.01|64.01|62.01|63.55|61.55|0
1632997800000|2021-09-30 10:30:00|63.96|61.96|64.69|62.69|65.37|63.37|61.69|59.69|0
1632998100000|2021-09-30 10:35:00|64.74|62.74|64.53|62.53|64.92|62.92|64.53|62.53|0
1632998400000|2021-09-30 10:40:00|64.55|62.55|64.6|62.6|64.68|62.68|64.53|62.53|0
1632998700000|2021-09-30 10:45:00|64.63|62.63|63.9|61.9|64.63|62.63|63.85|61.85|0
1632999000000|2021-09-30 10:50:00|63.95|61.95|64.26|62.26|64.36|62.36|63.79|61.79|0
1632999300000|2021-09-30 10:55:00|64.31|62.31|64.72|62.72|64.72|62.72|64.21|62.21|0
1632999600000|2021-09-30 11:00:00|64.67|62.67|65.24|63.24|65.24|63.24|64.51|62.51|0
1632999900000|2021-09-30 11:05:00|65.3|63.3|64.46|62.46|65.3|63.3|64.4|62.4|0
1633000200000|2021-09-30 11:10:00|64.4|62.4|63.93|61.93|64.51|62.51|63.88|61.88|0
1633000500000|2021-09-30 11:15:00|63.88|61.88|63.6|61.6|64.45|62.45|63.55|61.55|0
1633000800000|2021-09-30 11:20:00|63.65|61.65|63.91|61.91|64.01|62.01|63.6|61.6|0
1633001100000|2021-09-30 11:25:00|63.81|61.81|64.17|62.17|64.17|62.17|63.81|61.81|0
1633001400000|2021-09-30 11:30:00|64.11|62.11|64.27|62.27|64.48|62.48|64.06|62.06|0
1633001700000|2021-09-30 11:35:00|64.32|62.32|64.73|62.73|64.79|62.79|64.06|62.06|0
1633002000000|2021-09-30 11:40:00|64.78|62.78|65.41|63.41|65.47|63.47|64.63|62.63|0
1633002300000|2021-09-30 11:45:00|65.36|63.36|65.36|63.36|65.52|63.52|65.31|63.31|0
1633002600000|2021-09-30 11:50:00|65.33|63.33|64.51|62.51|65.46|63.46|64.36|62.36|0
1633002900000|2021-09-30 11:55:00|64.46|62.46|64.72|62.72|64.93|62.93|64.41|62.41|0
1633003200000|2021-09-30 12:00:00|64.67|62.67|64.72|62.72|64.82|62.82|64.35|62.35|0
1633003500000|2021-09-30 12:05:00|64.77|62.77|64.79|62.79|64.92|62.92|64.51|62.51|0
1633003800000|2021-09-30 12:10:00|64.82|62.82|63.91|61.91|64.98|62.98|63.49|61.49|0
1633004100000|2021-09-30 12:15:00|63.96|61.96|63.75|61.75|63.96|61.96|63.49|61.49|0
1633004400000|2021-09-30 12:20:00|63.8|61.8|63.54|61.54|63.8|61.8|63.23|61.23|0
1633004700000|2021-09-30 12:25:00|63.59|61.59|63.51|61.51|63.8|61.8|63.43|61.43|0
1633005000000|2021-09-30 12:30:00|63.48|61.48|63.01|61.01|63.51|61.51|62.71|60.71|0
1633005300000|2021-09-30 12:35:00|62.96|60.96|63.53|61.53|63.74|61.74|62.96|60.96|0
1633005600000|2021-09-30 12:40:00|63.58|61.58|63.32|61.32|63.74|61.74|63.11|61.11|0
1633005900000|2021-09-30 12:45:00|63.29|61.29|63.11|61.11|63.32|61.32|62.8|60.8|0
1633006200000|2021-09-30 12:50:00|63.16|61.16|63.21|61.21|63.37|61.37|62.85|60.85|0
1633006500000|2021-09-30 12:55:00|63.26|61.26|63.62|61.62|63.62|61.62|62.95|60.95|0
1633006800000|2021-09-30 13:00:00|63.57|61.57|64.24|62.24|64.3|62.3|63.46|61.46|0
1633007100000|2021-09-30 13:05:00|64.3|62.3|64.56|62.56|64.98|62.98|64.19|62.19|0
1633007400000|2021-09-30 13:10:00|64.61|62.61|64.34|62.34|64.61|62.61|64.24|62.24|0
1633007700000|2021-09-30 13:15:00|64.24|62.24|64.34|62.34|64.5|62.5|63.87|61.87|0
1633008000000|2021-09-30 13:20:00|64.39|62.39|63.92|61.92|64.81|62.81|63.92|61.92|0
1633008300000|2021-09-30 13:25:00|63.97|61.97|63.39|61.39|64.07|62.07|63.39|61.39|0
1633008600000|2021-09-30 13:30:00|63.34|61.34|63.13|61.13|63.55|61.55|61.8|59.8|0
1633008900000|2021-09-30 13:35:00|62.98|60.98|64.38|62.38|64.85|62.85|62.36|60.36|0
1633009200000|2021-09-30 13:40:00|64.54|62.54|63.96|61.96|64.8|62.8|63.33|61.33|0
1633009500000|2021-09-30 13:45:00|63.75|61.75|61.51|59.51|64.17|62.17|61.51|59.51|0
1633009800000|2021-09-30 13:50:00|61.21|59.21|60.87|58.87|61.56|59.56|60.7|58.7|0
1633010100000|2021-09-30 13:55:00|60.8|58.8|62.48|60.48|62.69|60.69|60.75|58.75|0
1633010400000|2021-09-30 14:00:00|62.53|60.53|62.58|60.58|62.94|60.94|62.17|60.17|0
1633010700000|2021-09-30 14:05:00|62.68|60.68|63.56|61.56|64.99|62.99|62.63|60.63|0
1633011000000|2021-09-30 14:10:00|63.41|61.41|64.67|62.67|64.67|62.67|62.89|60.89|0
1633011300000|2021-09-30 14:15:00|64.62|62.62|62.31|60.31|64.67|62.67|62.11|60.11|0
1633011600000|2021-09-30 14:20:00|62.36|60.36|64.5|62.5|64.5|62.5|62|60|0
1633011900000|2021-09-30 14:25:00|64.56|62.56|64.03|62.03|64.56|62.56|63.29|61.29|0
1633012200000|2021-09-30 14:30:00|63.16|61.16|65.63|63.63|67.13|65.13|63.16|61.16|0
1633012500000|2021-09-30 14:35:00|65.57|63.57|66|64|66.32|64.32|65.41|63.41|0
1633012800000|2021-09-30 14:40:00|66.05|64.05|66.91|64.91|67.73|65.73|66|64|0
1633013100000|2021-09-30 14:45:00|66.8|64.8|67.29|65.29|67.62|65.62|66.64|64.64|0
1633013400000|2021-09-30 14:50:00|67.23|65.23|67.99|65.99|68.05|66.05|67.01|65.01|0
1633013700000|2021-09-30 14:55:00|67.83|65.83|68.65|66.65|69.49|67.49|67.46|65.46|0
1633014000000|2021-09-30 15:00:00|68.76|66.76|68.26|66.26|69.42|67.42|67.93|65.93|0
1633014300000|2021-09-30 15:05:00|68.04|66.04|67.51|65.51|68.48|66.48|67.32|65.32|0
1633014600000|2021-09-30 15:10:00|67.49|65.49|66.49|64.49|67.92|65.92|66.19|64.19|0
1633014900000|2021-09-30 15:15:00|66.38|64.38|65.59|63.59|66.58|64.58|65.22|63.22|0
1633015200000|2021-09-30 15:20:00|65.7|63.7|66.77|64.77|66.77|64.77|65.59|63.59|0
1633015500000|2021-09-30 15:25:00|66.93|64.93|66.07|64.07|67.04|65.04|66.07|64.07|0
1633015800000|2021-09-30 15:30:00|66.12|64.12|68.74|66.74|68.74|66.74|66.12|64.12|0
1633016100000|2021-09-30 15:35:00|68.63|66.63|70.95|68.95|71.77|69.77|67.88|65.88|0
1633016400000|2021-09-30 15:40:00|71.07|69.07|72.59|70.59|73.4|71.4|70.63|68.63|0
1633016700000|2021-09-30 15:45:00|72.65|70.65|73.98|71.98|74.68|72.68|72.48|70.48|0
1633017000000|2021-09-30 15:50:00|73.8|71.8|73.94|71.94|75.53|73.53|73.63|71.63|0
1633017300000|2021-09-30 15:55:00|74|72|74.03|72.03|74.82|72.82|73.83|71.83|0
1633017600000|2021-09-30 16:00:00|74.12|72.12|75.8|73.8|75.86|73.86|73.53|71.53|0
1633017900000|2021-09-30 16:05:00|75.68|73.68|78.37|76.37|78.43|76.43|75.56|73.56|0
1633018200000|2021-09-30 16:10:00|78.25|76.25|79.52|77.52|80.82|78.82|76.37|74.37|0
1633018500000|2021-09-30 16:15:00|79.4|77.4|79.46|77.46|80.08|78.08|78.91|76.91|0
1633018800000|2021-09-30 16:20:00|79.4|77.4|80.13|78.13|80.38|78.38|78.43|76.43|0
1633019100000|2021-09-30 16:25:00|80.07|78.07|80.07|78.07|80.07|78.07|78.6|76.6|0
1633019400000|2021-09-30 16:30:00|80.13|78.13|79.51|77.51|81.11|79.11|79.45|77.45|0
1633019700000|2021-09-30 16:35:00|79.39|77.39|78.78|76.78|79.88|77.88|78.17|76.17|0
1633020000000|2021-09-30 16:40:00|78.72|76.72|79.26|77.26|79.63|77.63|78.41|76.41|0
1633020300000|2021-09-30 16:45:00|79.32|77.32|77.8|75.8|79.87|77.87|77.8|75.8|0
1633020600000|2021-09-30 16:50:00|77.86|75.86|78.16|76.16|78.77|76.77|77.56|75.56|0
1633020900000|2021-09-30 16:55:00|78.22|76.22|78.94|76.94|79.62|77.62|78.22|76.22|0
1633021200000|2021-09-30 17:00:00|78.88|76.88|77.49|75.49|79.55|77.55|77.43|75.43|0
1633021500000|2021-09-30 17:05:00|77.67|75.67|76.45|74.45|77.85|75.85|76.36|74.36|0
1633021800000|2021-09-30 17:10:00|76.36|74.36|76.89|74.89|77.19|75.19|76.12|74.12|0
1633022100000|2021-09-30 17:15:00|76.83|74.83|75.77|73.77|77.74|75.74|75.77|73.77|0
1633022400000|2021-09-30 17:20:00|75.65|73.65|75.46|73.46|75.65|73.65|73.75|71.75|0
1633022700000|2021-09-30 17:25:00|75.22|73.22|75.88|73.88|76.12|74.12|75.16|73.16|0
1633023000000|2021-09-30 17:30:00|76|74|76.35|74.35|76.71|74.71|75.91|73.91|0
1633023300000|2021-09-30 17:35:00|76.41|74.41|75.84|73.84|77.14|75.14|74.55|72.55|0
1633023600000|2021-09-30 17:40:00|75.9|73.9|75.96|73.96|76.38|74.38|75.36|73.36|0
1633023900000|2021-09-30 17:45:00|75.9|73.9|75.83|73.83|76.43|74.43|75.12|73.12|0
1633024200000|2021-09-30 17:50:00|75.54|73.54|74.23|72.23|75.77|73.77|74.12|72.12|0
1633024500000|2021-09-30 17:55:00|74.29|72.29|73.67|71.67|75.19|73.19|73.67|71.67|0
1633024800000|2021-09-30 18:00:00|73.61|71.61|71.96|69.96|73.79|71.79|71.61|69.61|0
1633025100000|2021-09-30 18:05:00|71.95|69.95|69.59|67.59|72.01|70.01|69.53|67.53|0
1633025400000|2021-09-30 18:10:00|69.7|67.7|69.98|67.98|70.6|68.6|69.64|67.64|0
1633025700000|2021-09-30 18:15:00|70.03|68.03|71.74|69.74|71.74|69.74|69.98|67.98|0
1633026000000|2021-09-30 18:20:00|71.63|69.63|71.62|69.62|71.97|69.97|71.28|69.28|0
1633026300000|2021-09-30 18:25:00|71.68|69.68|70.62|68.62|72.02|70.02|70.62|68.62|0
1633026600000|2021-09-30 18:30:00|70.48|68.48|69.23|67.23|70.87|68.87|69.23|67.23|0
1633026900000|2021-09-30 18:35:00|69.29|67.29|70.64|68.64|70.64|68.64|69.23|67.23|0
1633027200000|2021-09-30 18:40:00|70.58|68.58|69|67|70.64|68.64|68.84|66.84|0
1633027500000|2021-09-30 18:45:00|68.89|66.89|69.22|67.22|69.73|67.73|68.78|66.78|0
1633027800000|2021-09-30 18:50:00|69.06|67.06|69.73|67.73|69.73|67.73|67.95|65.95|0
1633028100000|2021-09-30 18:55:00|70.01|68.01|71.14|69.14|71.14|69.14|70.01|68.01|0
1633028400000|2021-09-30 19:00:00|71.08|69.08|71.65|69.65|72.11|70.11|70.46|68.46|0
1633028700000|2021-09-30 19:05:00|71.54|69.54|70.85|68.85|71.6|69.6|70.28|68.28|0
1633029000000|2021-09-30 19:10:00|70.62|68.62|69.56|67.56|71.02|69.02|69.38|67.38|0
1633029300000|2021-09-30 19:15:00|69.36|67.36|69.3|67.3|69.47|67.47|68.25|66.25|0
1633029600000|2021-09-30 19:20:00|69.36|67.36|70.6|68.6|70.71|68.71|69.36|67.36|0
1633029900000|2021-09-30 19:25:00|70.71|68.71|71.05|69.05|71.11|69.11|70.08|68.08|0
1633030200000|2021-09-30 19:30:00|71.11|69.11|69.63|67.63|71.45|69.45|69.24|67.24|0
1633030500000|2021-09-30 19:35:00|69.8|67.8|71.73|69.73|71.79|69.79|69.63|67.63|0
1633030800000|2021-09-30 19:40:00|71.79|69.79|73.36|71.36|73.53|71.53|71.5|69.5|0
1633031100000|2021-09-30 19:45:00|73.42|71.42|75.97|73.97|75.97|73.97|71.86|69.86|0
1633031400000|2021-09-30 19:50:00|75.94|73.94|77.35|75.35|77.66|75.66|75.84|73.84|0
1633031700000|2021-09-30 19:55:00|77.47|75.47|79.87|77.87|79.87|77.87|77.47|75.47|0
1633032000000|2021-09-30 20:00:00|79.81|77.81|76.21|74.21|80.5|78.5|75.52|73.52|0
1633032300000|2021-09-30 20:05:00|76.27|74.27|76.82|74.82|77.49|75.49|76.03|74.03|0
1633032600000|2021-09-30 20:10:00|76.76|74.76|75.51|73.51|77.12|75.12|75.39|73.39|0
1633032900000|2021-09-30 20:15:00|76.13|73.73|76.07|73.67|76.38|73.98|75.58|73.18|0
1633033200000|2021-09-30 20:20:00|76.01|73.61|76.55|74.15|76.8|74.4|75.95|73.55|0
1633033500000|2021-09-30 20:25:00|76.49|74.09|76.58|74.18|76.92|74.52|76.25|73.85|0
1633033800000|2021-09-30 20:30:00|76.55|74.15|76.85|74.45|77.1|74.7|76.43|74.03|0
1633034100000|2021-09-30 20:35:00|76.79|74.39|77.28|74.88|77.28|74.88|76.79|74.39|0
1633034400000|2021-09-30 20:40:00|77.16|74.76|77.16|74.76|77.4|75|76.85|74.45|0
1633034700000|2021-09-30 20:45:00|77.09|74.69|77.15|74.75|77.4|75|76.79|74.39|0
1633035000000|2021-09-30 20:50:00|77.09|74.69|77.09|74.69|77.27|74.87|76.9|74.5|0
1633035300000|2021-09-30 20:55:00|76.96|74.56|76.69|74.29|77.06|74.66|76.59|74.19|0
1633035600000|2021-09-30 21:00:00|76.64|74.24|76.64|74.24|76.68|74.28|76.55|74.15|0
1633035900000|2021-09-30 21:05:00|76.63|74.23|76.6|74.2|76.71|74.31|76.46|74.06|0
1633036200000|2021-09-30 21:10:00|76.63|74.23|76.39|73.99|76.63|74.23|76.39|73.99|0
1633036500000|2021-09-30 21:15:00|76.41|74.01|76.55|74.15|76.65|74.25|76.41|74.01|0
1633036800000|2021-09-30 21:20:00|76.53|74.13|76.34|73.94|76.55|74.15|76.34|73.94|0
1633037100000|2021-09-30 21:25:00|76.35|73.95|76.19|73.79|76.35|73.95|76.17|73.77|0
1633037400000|2021-09-30 21:30:00|76.17|73.77|76.13|73.73|76.2|73.8|76.11|73.71|0
1633037700000|2021-09-30 21:35:00|76.26|73.86|76.2|73.8|76.34|73.94|76.2|73.8|0
1633038000000|2021-09-30 21:40:00|76.19|73.79|76.26|73.86|76.27|73.87|76.1|73.7|0
1633038300000|2021-09-30 21:45:00|76.25|73.85|76.21|73.81|76.31|73.91|76.21|73.81|0
1633038600000|2021-09-30 21:50:00|76.25|73.85|76.19|73.79|76.3|73.9|76.19|73.79|0
1633038900000|2021-09-30 21:55:00|76.17|73.77|76.21|73.81|76.22|73.82|76.17|73.77|0
1633039200000|2021-09-30 22:00:00|75.91|73.51|75.51|73.11|75.97|73.57|75.21|72.81|0
1633039500000|2021-09-30 22:05:00|75.57|73.17|75.02|72.62|76.12|73.72|75.02|72.62|0
1633039800000|2021-09-30 22:10:00|75|72.6|75.2|72.8|75.32|72.92|74.96|72.56|0
1633040100000|2021-09-30 22:15:00|75.14|72.74|75.74|73.34|75.8|73.4|74.96|72.56|0
1633040400000|2021-09-30 22:20:00|75.68|73.28|75.8|73.4|75.92|73.52|75.68|73.28|0
1633040700000|2021-09-30 22:25:00|75.86|73.46|76.47|74.07|76.72|74.32|75.86|73.46|0
1633041000000|2021-09-30 22:30:00|76.35|73.95|76.28|73.88|76.47|74.07|76.1|73.7|0
1633041300000|2021-09-30 22:35:00|76.25|73.85|76.22|73.82|76.34|73.94|76.04|73.64|0
1633041600000|2021-09-30 22:40:00|76.16|73.76|75.97|73.57|76.34|73.94|75.91|73.51|0
1633041900000|2021-09-30 22:45:00|75.91|73.51|75.72|73.32|76.03|73.63|75.72|73.32|0
1633042200000|2021-09-30 22:50:00|75.78|73.38|75.42|73.02|75.84|73.44|75.42|73.02|0
1633042500000|2021-09-30 22:55:00|75.36|72.96|75.41|73.01|75.6|73.2|75.35|72.95|0
1633042800000|2021-09-30 23:00:00|75.38|72.98|75.65|73.25|75.65|73.25|75.23|72.83|0
1633043100000|2021-09-30 23:05:00|75.53|73.13|75.35|72.95|75.65|73.25|75.35|72.95|0
1633043400000|2021-09-30 23:10:00|75.16|72.76|74.86|72.46|75.16|72.76|74.68|72.28|0
1633043700000|2021-09-30 23:15:00|74.98|72.58|74.56|72.16|74.98|72.58|74.5|72.1|0
1633044000000|2021-09-30 23:20:00|74.62|72.22|74.49|72.09|74.68|72.28|74.37|71.97|0
1633044300000|2021-09-30 23:25:00|74.43|72.03|74.25|71.85|74.55|72.15|74.19|71.79|0
1633044600000|2021-09-30 23:30:00|74.19|71.79|74.7|72.3|74.85|72.45|74.13|71.73|0
1633044900000|2021-09-30 23:35:00|74.73|72.33|74.72|72.32|75.03|72.63|74.54|72.14|0
1633045200000|2021-09-30 23:40:00|74.69|72.29|74.63|72.23|74.93|72.53|74.54|72.14|0
1633045500000|2021-09-30 23:45:00|74.66|72.26|75.26|72.86|75.5|73.1|74.54|72.14|0
1633045800000|2021-09-30 23:50:00|75.32|72.92|74.86|72.46|75.38|72.98|74.77|72.37|0
1633046100000|2021-09-30 23:55:00|74.89|72.49|74.77|72.37|75.19|72.79|74.71|72.31|0
1633046400000|2021-10-01 00:00:00|74.89|72.49|74.41|72.01|75.31|72.91|74.35|71.95|0
1633046700000|2021-10-01 00:05:00|74.35|71.95|74.1|71.7|74.47|72.07|73.93|71.53|0
1633047000000|2021-10-01 00:10:00|74.16|71.76|73.74|71.34|74.28|71.88|73.68|71.28|0
1633047300000|2021-10-01 00:15:00|73.77|71.37|74.01|71.61|74.1|71.7|73.56|71.16|0
1633047600000|2021-10-01 00:20:00|73.98|71.58|73.85|71.45|74.27|71.87|73.79|71.39|0
1633047900000|2021-10-01 00:25:00|73.91|71.51|74.09|71.69|74.27|71.87|73.79|71.39|0
1633048200000|2021-10-01 00:30:00|74.06|71.66|74.32|71.92|74.62|72.22|73.73|71.33|0
1633048500000|2021-10-01 00:35:00|74.36|71.96|73.73|71.33|74.38|71.98|73.67|71.27|0
1633048800000|2021-10-01 00:40:00|73.78|71.38|73.78|71.38|73.9|71.5|73.66|71.26|0
1633049100000|2021-10-01 00:45:00|73.84|71.44|74.25|71.85|74.5|72.1|73.84|71.44|0
1633049400000|2021-10-01 00:50:00|74.37|71.97|75.27|72.87|75.64|73.24|74.19|71.79|0
1633049700000|2021-10-01 00:55:00|75.21|72.81|76.61|74.21|76.61|74.21|75.21|72.81|0
1633050000000|2021-10-01 01:00:00|76.49|74.09|78.59|76.19|79.22|76.82|76.18|73.78|0
1633050300000|2021-10-01 01:05:00|78.72|76.32|81.74|79.34|82.1|79.7|78.53|76.13|0
1633050600000|2021-10-01 01:10:00|81.71|79.31|83.96|81.56|84.88|82.48|81.38|78.98|0
1633050900000|2021-10-01 01:15:00|84.03|81.63|83.43|81.03|84.16|81.76|82.49|80.09|0
1633051200000|2021-10-01 01:20:00|83.37|80.97|82.52|80.12|83.43|81.03|82|79.6|0
1633051500000|2021-10-01 01:25:00|82.46|80.06|84.12|81.72|84.12|81.72|82.39|79.99|0
1633051800000|2021-10-01 01:30:00|84.19|81.79|87.42|85.02|87.55|85.15|84.12|81.72|0
1633052100000|2021-10-01 01:35:00|87.35|84.95|87.88|85.48|89.15|86.75|87.28|84.88|0
1633052400000|2021-10-01 01:40:00|88.14|85.74|85.59|83.19|88.81|86.41|85.53|83.13|0
1633052700000|2021-10-01 01:45:00|85.66|83.26|85.16|82.76|86.18|83.78|84.44|82.04|0
1633053000000|2021-10-01 01:50:00|85.09|82.69|84.89|82.49|85.62|83.22|84.69|82.29|0
1633053300000|2021-10-01 01:55:00|84.95|82.55|85.55|83.15|86.11|83.71|84.46|82.06|0
1633053600000|2021-10-01 02:00:00|85.48|83.08|85.15|82.75|85.74|83.34|84.98|82.58|0
1633053900000|2021-10-01 02:05:00|85.08|82.68|85.34|82.94|85.74|83.34|84.88|82.48|0
1633054200000|2021-10-01 02:10:00|85.27|82.87|85.2|82.8|85.6|83.2|84.81|82.41|0
1633054500000|2021-10-01 02:15:00|85.14|82.74|85.53|83.13|85.73|83.33|85.11|82.71|0
1633054800000|2021-10-01 02:20:00|85.57|83.17|85.06|82.66|85.6|83.2|84.93|82.53|0
1633055100000|2021-10-01 02:25:00|85.03|82.63|84.83|82.43|85.13|82.73|84.73|82.33|0
1633055400000|2021-10-01 02:30:00|84.73|82.33|85.06|82.66|85.46|83.06|84.54|82.14|0
1633055700000|2021-10-01 02:35:00|84.99|82.59|84.73|82.33|85.58|83.18|84.73|82.33|0
1633056000000|2021-10-01 02:40:00|84.79|82.39|84.72|82.32|84.92|82.52|84.46|82.06|0
1633056300000|2021-10-01 02:45:00|84.66|82.26|85.91|83.51|86.04|83.64|84.59|82.19|0
1633056600000|2021-10-01 02:50:00|85.84|83.44|85.57|83.17|86.24|83.84|85.51|83.11|0
1633056900000|2021-10-01 02:55:00|85.64|83.24|85.57|83.17|86.17|83.77|85.57|83.17|0
1633057200000|2021-10-01 03:00:00|85.3|82.9|84.58|82.18|85.3|82.9|82.27|79.87|0
1633057500000|2021-10-01 03:05:00|84.51|82.11|84.83|82.43|85.1|82.7|84.44|82.04|0
1633057800000|2021-10-01 03:10:00|84.77|82.37|85.03|82.63|85.09|82.69|84.37|81.97|0
1633058100000|2021-10-01 03:15:00|85.09|82.69|85.16|82.76|85.29|82.89|84.83|82.43|0
1633058400000|2021-10-01 03:20:00|85.22|82.82|84.63|82.23|85.22|82.82|84.63|82.23|0
1633058700000|2021-10-01 03:25:00|84.43|82.03|84.69|82.29|85.02|82.62|84.43|82.03|0
1633059000000|2021-10-01 03:30:00|84.62|82.22|84.16|81.76|84.62|82.22|83.84|81.44|0
1633059300000|2021-10-01 03:35:00|84.1|81.7|84.49|82.09|84.49|82.09|83.9|81.5|0
1633059600000|2021-10-01 03:40:00|84.48|82.08|84.88|82.48|85.01|82.61|84.42|82.02|0
1633059900000|2021-10-01 03:45:00|84.94|82.54|85.2|82.8|85.27|82.87|84.68|82.28|0
1633060200000|2021-10-01 03:50:00|85.14|82.74|85.33|82.93|85.76|83.36|85.14|82.74|0
1633060500000|2021-10-01 03:55:00|85.43|83.03|85.56|83.16|85.92|83.52|85.33|82.93|0
1633060800000|2021-10-01 04:00:00|85.59|83.19|85.49|83.09|85.59|83.19|85.06|82.66|0
1633061100000|2021-10-01 04:05:00|85.52|83.12|85.32|82.92|85.59|83.19|85.25|82.85|0
1633061400000|2021-10-01 04:10:00|85.25|82.85|85.25|82.85|85.58|83.18|85.19|82.79|0
1633061700000|2021-10-01 04:15:00|85.28|82.88|85.05|82.65|85.38|82.98|84.98|82.58|0
1633062000000|2021-10-01 04:20:00|85.11|82.71|85.18|82.78|85.51|83.11|85.05|82.65|0
1633062300000|2021-10-01 04:25:00|85.24|82.84|86.03|83.63|86.03|83.63|84.98|82.58|0
1633062600000|2021-10-01 04:30:00|85.97|83.57|85.9|83.5|86.1|83.7|85.57|83.17|0
1633062900000|2021-10-01 04:35:00|85.76|83.36|85.56|83.16|85.96|83.56|85.5|83.1|0
1633063200000|2021-10-01 04:40:00|85.5|83.1|85.82|83.42|85.96|83.56|85.43|83.03|0
1633063500000|2021-10-01 04:45:00|85.86|83.46|85.29|82.89|86.16|83.76|85.09|82.69|0
1633063800000|2021-10-01 04:50:00|85.22|82.82|85.15|82.75|85.26|82.86|84.83|82.43|0
1633064100000|2021-10-01 04:55:00|85.22|82.82|84.89|82.49|85.35|82.95|84.69|82.29|0
1633064400000|2021-10-01 05:00:00|84.76|82.36|84.77|82.37|84.84|82.44|83.34|80.94|0
1633064700000|2021-10-01 05:05:00|84.9|82.5|84.76|82.36|85.3|82.9|84.63|82.23|0
1633065000000|2021-10-01 05:10:00|84.83|82.43|84.76|82.36|85.16|82.76|84.56|82.16|0
1633065300000|2021-10-01 05:15:00|84.83|82.43|83.71|81.31|84.89|82.49|83.51|81.11|0
1633065600000|2021-10-01 05:20:00|83.64|81.24|84.1|81.7|84.49|82.09|83.64|81.24|0
1633065900000|2021-10-01 05:25:00|84.03|81.63|84.26|81.86|84.49|82.09|83.67|81.27|0
1633066200000|2021-10-01 05:30:00|84.22|81.82|84.09|81.69|84.22|81.82|83.76|81.36|0
1633066500000|2021-10-01 05:35:00|84.15|81.75|83.63|81.23|84.22|81.82|83.63|81.23|0
1633066800000|2021-10-01 05:40:00|83.69|81.29|83.56|81.16|83.82|81.42|83.27|80.87|0
1633067100000|2021-10-01 05:45:00|83.49|81.09|83.72|81.32|83.75|81.35|82.78|80.38|0
1633067400000|2021-10-01 05:50:00|83.62|81.22|83.62|81.22|84.08|81.68|83.16|80.76|0
1633067700000|2021-10-01 05:55:00|83.59|81.19|82.96|80.56|84.01|81.61|82.96|80.56|0
1633068000000|2021-10-01 06:00:00|82.83|80.43|82.35|79.95|83.03|80.63|81.67|79.27|0
1633068300000|2021-10-01 06:05:00|82.25|79.85|81.87|79.47|82.57|80.17|81.67|79.27|0
1633068600000|2021-10-01 06:10:00|81.8|79.4|83.32|80.92|83.35|80.95|81.74|79.34|0
1633068900000|2021-10-01 06:15:00|83.42|81.02|84.2|81.8|84.67|82.27|83.22|80.82|0
1633069200000|2021-10-01 06:20:00|84.4|82|87.22|84.82|88|85.6|84.4|82|0
1633069500000|2021-10-01 06:25:00|87.15|84.75|86.95|84.55|88.17|85.77|86.75|84.35|0
1633069800000|2021-10-01 06:30:00|86.85|84.45|87.55|85.15|87.69|85.29|86.85|84.45|0
1633070100000|2021-10-01 06:35:00|87.28|84.88|87.01|84.61|87.42|85.02|86.94|84.54|0
1633070400000|2021-10-01 06:40:00|87.08|84.68|87.54|85.14|87.54|85.14|86.74|84.34|0
1633070700000|2021-10-01 06:45:00|87.48|85.08|87.34|84.94|87.71|85.31|87.14|84.74|0
1633071000000|2021-10-01 06:50:00|87.4|85|88.42|86.02|88.55|86.15|87|84.6|0
1633071300000|2021-10-01 06:55:00|88.35|85.95|86.73|84.33|88.69|86.29|86.73|84.33|0
1633071600000|2021-10-01 07:00:00|86.79|84.39|87.85|85.45|88.53|86.13|82.66|80.26|0
1633071900000|2021-10-01 07:05:00|87.38|85.38|87.58|85.58|88.73|86.73|87.11|85.11|0
1633072200000|2021-10-01 07:10:00|87.64|85.64|86.03|84.03|88.59|86.59|86.03|84.03|0
1633072500000|2021-10-01 07:15:00|86.16|84.16|85.03|83.03|87.37|85.37|85.03|83.03|0
1633072800000|2021-10-01 07:20:00|85|83|84.67|82.67|85.76|83.76|84.5|82.5|0
1633073100000|2021-10-01 07:25:00|84.6|82.6|82.65|80.65|85.36|83.36|82.46|80.46|0
1633073400000|2021-10-01 07:30:00|82.59|80.59|83.04|81.04|83.36|81.36|82.52|80.52|0
1633073700000|2021-10-01 07:35:00|82.84|80.84|83.95|81.95|84.01|82.01|82.26|80.26|0
1633074000000|2021-10-01 07:40:00|84.08|82.08|84.34|82.34|84.67|82.67|83.16|81.16|0
1633074300000|2021-10-01 07:45:00|84.27|82.27|84.6|82.6|85.56|83.56|84.07|82.07|0
1633074600000|2021-10-01 07:50:00|84.66|82.66|83.32|81.32|84.66|82.66|83.32|81.32|0
1633074900000|2021-10-01 07:55:00|83.22|81.22|83.8|81.8|83.8|81.8|82.05|80.05|0
1633075200000|2021-10-01 08:00:00|83.87|81.87|83.6|81.6|83.87|81.87|82.95|80.95|0
1633075500000|2021-10-01 08:05:00|83.54|81.54|84.52|82.52|84.78|82.78|83.4|81.4|0
1633075800000|2021-10-01 08:10:00|84.55|82.55|85.17|83.17|85.31|83.31|84.06|82.06|0
1633076100000|2021-10-01 08:15:00|85.24|83.24|85.5|83.5|85.7|83.7|84.97|82.97|0
1633076400000|2021-10-01 08:20:00|85.57|83.57|86.7|84.7|87.37|85.37|85.57|83.57|0
1633076700000|2021-10-01 08:25:00|86.77|84.77|85.89|83.89|87.03|85.03|85.83|83.83|0
1633077000000|2021-10-01 08:30:00|85.83|83.83|86.42|84.42|86.42|84.42|85.17|83.17|0
1633077300000|2021-10-01 08:35:00|86.36|84.36|85.11|83.11|86.36|84.36|84.91|82.91|0
1633077600000|2021-10-01 08:40:00|85.05|83.05|84.45|82.45|85.78|83.78|84.06|82.06|0
1633077900000|2021-10-01 08:45:00|84.32|82.32|85.17|83.17|85.97|83.97|83.99|81.99|0
1633078200000|2021-10-01 08:50:00|85.04|83.04|85.23|83.23|85.54|83.54|84.84|82.84|0
1633078500000|2021-10-01 08:55:00|85.3|83.3|85.03|83.03|86.16|84.16|85.03|83.03|0
1633078800000|2021-10-01 09:00:00|85.1|83.1|84.37|82.37|85.1|83.1|84.37|82.37|0
1633079100000|2021-10-01 09:05:00|84.17|82.17|83.41|81.41|84.76|82.76|83.08|81.08|0
1633079400000|2021-10-01 09:10:00|83.28|81.28|82.59|80.59|83.28|81.28|82.56|80.56|0
1633079700000|2021-10-01 09:15:00|82.56|80.56|83.21|81.21|83.21|81.21|82.43|80.43|0
1633080000000|2021-10-01 09:20:00|83.08|81.08|83.14|81.14|83.14|81.14|82.23|80.23|0
1633080300000|2021-10-01 09:25:00|83.11|81.11|82.48|80.48|83.14|81.14|82.42|80.42|0
1633080600000|2021-10-01 09:30:00|82.55|80.55|83.2|81.2|83.26|81.26|82.03|80.03|0
1633080900000|2021-10-01 09:35:00|83.26|81.26|83.39|81.39|83.72|81.72|83.19|81.19|0
1633081200000|2021-10-01 09:40:00|83.32|81.32|83.72|81.72|83.72|81.72|83.13|81.13|0
1633081500000|2021-10-01 09:45:00|83.65|81.65|83.32|81.32|83.72|81.72|83.25|81.25|0
1633081800000|2021-10-01 09:50:00|83.38|81.38|83.64|81.64|83.71|81.71|83.12|81.12|0
1633082100000|2021-10-01 09:55:00|83.71|81.71|82.85|80.85|83.71|81.71|82.79|80.79|0
1633082400000|2021-10-01 10:00:00|82.98|80.98|82.78|80.78|83.11|81.11|82.14|80.14|0
1633082700000|2021-10-01 10:05:00|82.72|80.72|82.32|80.32|82.78|80.78|82|80|0
1633083000000|2021-10-01 10:10:00|82.39|80.39|81.35|79.35|82.45|80.45|81.22|79.22|0
1633083300000|2021-10-01 10:15:00|81.22|79.22|81.48|79.48|81.61|79.61|81.09|79.09|0
1633083600000|2021-10-01 10:20:00|81.54|79.54|82.44|80.44|82.44|80.44|81.41|79.41|0
1633083900000|2021-10-01 10:25:00|82.51|80.51|82.02|80.02|82.51|80.51|81.92|79.92|0
1633084200000|2021-10-01 10:30:00|82.05|80.05|81.66|79.66|82.05|80.05|81.21|79.21|0
1633084500000|2021-10-01 10:35:00|81.59|79.59|82.04|80.04|82.05|80.05|81.53|79.53|0
1633084800000|2021-10-01 10:40:00|81.98|79.98|81.65|79.65|82.37|80.37|81.59|79.59|0
1633085100000|2021-10-01 10:45:00|81.52|79.52|81.71|79.71|82.04|80.04|81.46|79.46|0
1633085400000|2021-10-01 10:50:00|81.65|79.65|81.42|79.42|82.03|80.03|81.32|79.32|0
1633085700000|2021-10-01 10:55:00|81.45|79.45|80.81|78.81|81.45|79.45|80.68|78.68|0
1633086000000|2021-10-01 11:00:00|80.68|78.68|79.72|77.72|80.8|78.8|79.72|77.72|0
1633086300000|2021-10-01 11:05:00|79.78|77.78|78.61|76.61|80.94|78.94|78.36|76.36|0
1633086600000|2021-10-01 11:10:00|78.58|76.58|77.6|75.6|78.61|76.61|77.54|75.54|0
1633086900000|2021-10-01 11:15:00|77.54|75.54|77.1|75.1|77.73|75.73|76.43|74.43|0
1633087200000|2021-10-01 11:20:00|77.17|75.17|76.21|74.21|77.17|75.17|76.18|74.18|0
1633087500000|2021-10-01 11:25:00|76.18|74.18|74.84|72.84|76.18|74.18|74.53|72.53|0
1633087800000|2021-10-01 11:30:00|74.71|72.71|72.86|70.86|75.56|73.56|72.86|70.86|0
1633088100000|2021-10-01 11:35:00|72.92|70.92|73.01|71.01|73.66|71.66|72.07|70.07|0
1633088400000|2021-10-01 11:40:00|73.07|71.07|73.36|71.36|73.48|71.48|72.83|70.83|0
1633088700000|2021-10-01 11:45:00|73.33|71.33|70.78|68.78|73.33|71.33|70.32|68.32|0
1633089000000|2021-10-01 11:50:00|70.72|68.72|72.13|70.13|72.13|70.13|70.37|68.37|0
1633089300000|2021-10-01 11:55:00|72.19|70.19|72.38|70.38|72.42|70.42|71.65|69.65|0
1633089600000|2021-10-01 12:00:00|72.32|70.32|71.96|69.96|72.32|70.32|71.67|69.67|0
1633089900000|2021-10-01 12:05:00|71.9|69.9|71.84|69.84|72.26|70.26|71.61|69.61|0
1633090200000|2021-10-01 12:10:00|72.08|70.08|72.02|70.02|72.61|70.61|71.9|69.9|0
1633090500000|2021-10-01 12:15:00|72.05|70.05|70.67|68.67|72.07|70.07|70.67|68.67|0
1633090800000|2021-10-01 12:20:00|70.61|68.61|71.19|69.19|71.25|69.25|70.32|68.32|0
1633091100000|2021-10-01 12:25:00|71.25|69.25|70.35|68.35|71.25|69.25|70.29|68.29|0
1633091400000|2021-10-01 12:30:00|70.26|68.26|72|70|72|70|70.14|68.14|0
1633091700000|2021-10-01 12:35:00|72.06|70.06|73.24|71.24|73.36|71.36|72.06|70.06|0
1633092000000|2021-10-01 12:40:00|73.18|71.18|73.3|71.3|73.42|71.42|72.23|70.23|0
1633092300000|2021-10-01 12:45:00|73.24|71.24|73.18|71.18|73.66|71.66|72.94|70.94|0
1633092600000|2021-10-01 12:50:00|73.3|71.3|72.76|70.76|73.35|71.35|72.58|70.58|0
1633092900000|2021-10-01 12:55:00|72.82|70.82|72.63|70.63|72.99|70.99|72.4|70.4|0
1633093200000|2021-10-01 13:00:00|72.52|70.52|71.28|69.28|72.58|70.58|71.28|69.28|0
1633093500000|2021-10-01 13:05:00|71.34|69.34|71.92|69.92|71.98|69.98|71.1|69.1|0
1633093800000|2021-10-01 13:10:00|71.86|69.86|71.3|69.3|71.89|69.89|71.27|69.27|0
1633094100000|2021-10-01 13:15:00|71.33|69.33|71.04|69.04|71.33|69.33|70.86|68.86|0
1633094400000|2021-10-01 13:20:00|71.09|69.09|71.15|69.15|71.56|69.56|70.86|68.86|0
1633094700000|2021-10-01 13:25:00|71.21|69.21|71.23|69.23|71.38|69.38|70.97|68.97|0
1633095000000|2021-10-01 13:30:00|71.26|69.26|71.45|69.45|71.74|69.74|69.24|67.24|0
1633095300000|2021-10-01 13:35:00|71.86|69.86|72.99|70.99|72.99|70.99|70.63|68.63|0
1633095600000|2021-10-01 13:40:00|72.93|70.93|75.13|73.13|75.16|73.16|72.01|70.01|0
1633095900000|2021-10-01 13:45:00|75.25|73.25|74.7|72.7|76.02|74.02|74.28|72.28|0
1633096200000|2021-10-01 13:50:00|75.07|73.07|75.31|73.31|76.29|74.29|74.52|72.52|0
1633096500000|2021-10-01 13:55:00|75.49|73.49|75.18|73.18|76.66|74.66|75.18|73.18|0
1633096800000|2021-10-01 14:00:00|75.64|73.64|75.12|73.12|76.22|74.22|73.13|71.13|0
1633097100000|2021-10-01 14:05:00|75.42|73.42|74.45|72.45|75.85|73.85|73.61|71.61|0
1633097400000|2021-10-01 14:10:00|74.27|72.27|73.39|71.39|75.36|73.36|72.49|70.49|0
1633097700000|2021-10-01 14:15:00|73.75|71.75|79.02|77.02|79.27|77.27|73.75|71.75|0
1633098000000|2021-10-01 14:20:00|79.15|77.15|80.9|78.9|81.13|79.13|78.77|76.77|0
1633098300000|2021-10-01 14:25:00|80.67|78.67|79.97|77.97|81.12|79.12|78.82|76.82|0
1633098600000|2021-10-01 14:30:00|80.22|78.22|79.83|77.83|80.54|78.54|79.26|77.26|0
1633098900000|2021-10-01 14:35:00|79.77|77.77|80.41|78.41|80.47|78.47|78.44|76.44|0
1633099200000|2021-10-01 14:40:00|80.79|78.79|80.21|78.21|80.79|78.79|78.63|76.63|0
1633099500000|2021-10-01 14:45:00|80.34|78.34|79.11|77.11|81.63|79.63|78.43|76.43|0
1633099800000|2021-10-01 14:50:00|79.17|77.17|78.29|76.29|79.93|77.93|77.85|75.85|0
1633100100000|2021-10-01 14:55:00|78.35|76.35|75.92|73.92|78.42|76.42|75.68|73.68|0
1633100400000|2021-10-01 15:00:00|75.86|73.86|76.04|74.04|76.1|74.1|74.7|72.7|0
1633100700000|2021-10-01 15:05:00|75.92|73.92|77.58|75.58|77.9|75.9|75.11|73.11|0
1633101000000|2021-10-01 15:10:00|77.52|75.52|73.47|71.47|78.05|76.05|73.05|71.05|0
1633101300000|2021-10-01 15:15:00|73.52|71.52|71.69|69.69|73.52|71.52|71.63|69.63|0
1633101600000|2021-10-01 15:20:00|71.63|69.63|70.75|68.75|72.4|70.4|70.75|68.75|0
1633101900000|2021-10-01 15:25:00|70.81|68.81|71.8|69.8|71.98|69.98|70.57|68.57|0
1633102200000|2021-10-01 15:30:00|71.86|69.86|70.51|68.51|72.04|70.04|70.51|68.51|0
1633102500000|2021-10-01 15:35:00|70.57|68.57|69.7|67.7|71.09|69.09|69.41|67.41|0
1633102800000|2021-10-01 15:40:00|69.64|67.64|68.61|66.61|69.87|67.87|68.44|66.44|0
1633103100000|2021-10-01 15:45:00|68.55|66.55|68.83|66.83|68.89|66.89|68.04|66.04|0
1633103400000|2021-10-01 15:50:00|68.89|66.89|68.66|66.66|69.92|67.92|68.66|66.66|0
1633103700000|2021-10-01 15:55:00|68.94|66.94|69.51|67.51|70.2|68.2|68.94|66.94|0
1633104000000|2021-10-01 16:00:00|69.34|67.34|70.2|68.2|70.55|68.55|68.99|66.99|0
1633104300000|2021-10-01 16:05:00|70.08|68.08|68.99|66.99|70.43|68.43|68.82|66.82|0
1633104600000|2021-10-01 16:10:00|69.16|67.16|70.36|68.36|71.05|69.05|69.07|67.07|0
1633104900000|2021-10-01 16:15:00|70.3|68.3|70.53|68.53|71.17|69.17|70.01|68.01|0
1633105200000|2021-10-01 16:20:00|70.47|68.47|69.32|67.32|70.47|68.47|68.86|66.86|0
1633105500000|2021-10-01 16:25:00|69.26|67.26|69.37|67.37|69.78|67.78|68.95|66.95|0
1633105800000|2021-10-01 16:30:00|69.43|67.43|68.91|66.91|69.49|67.49|68.51|66.51|0
1633106100000|2021-10-01 16:35:00|68.97|66.97|69.71|67.71|70|68|68.46|66.46|0
1633106400000|2021-10-01 16:40:00|69.65|67.65|69.19|67.19|69.71|67.71|69.02|67.02|0
1633106700000|2021-10-01 16:45:00|69.08|67.08|69.24|67.24|69.3|67.3|68.51|66.51|0
1633107000000|2021-10-01 16:50:00|69.13|67.13|69.18|67.18|70.22|68.22|68.9|66.9|0
1633107300000|2021-10-01 16:55:00|69.24|67.24|69.64|67.64|70.04|68.04|69.07|67.07|0
1633107600000|2021-10-01 17:00:00|69.52|67.52|69.41|67.41|70.56|68.56|68.95|66.95|0
1633107900000|2021-10-01 17:05:00|69.35|67.35|68.04|66.04|69.46|67.46|68.04|66.04|0
1633108200000|2021-10-01 17:10:00|67.81|65.81|68.03|66.03|68.32|66.32|67.59|65.59|0
1633108500000|2021-10-01 17:15:00|67.98|65.98|68.03|66.03|68.31|66.31|67.53|65.53|0
1633108800000|2021-10-01 17:20:00|68.09|66.09|67.58|65.58|68.2|66.2|67.35|65.35|0
1633109100000|2021-10-01 17:25:00|67.55|65.55|67.86|65.86|67.86|65.86|67.3|65.3|0
1633109400000|2021-10-01 17:30:00|67.69|65.69|66.51|64.51|67.8|65.8|66.4|64.4|0
1633109700000|2021-10-01 17:35:00|66.62|64.62|66.35|64.35|67.96|65.96|66.13|64.13|0
1633110000000|2021-10-01 17:40:00|66.29|64.29|65.79|63.79|66.29|64.29|65.79|63.79|0
1633110300000|2021-10-01 17:45:00|65.74|63.74|64.05|62.05|66.01|64.01|64.05|62.05|0
1633110600000|2021-10-01 17:50:00|64.11|62.11|64.32|62.32|64.75|62.75|64.11|62.11|0
1633110900000|2021-10-01 17:55:00|64.27|62.27|65.29|63.29|65.4|63.4|64.27|62.27|0
1633111200000|2021-10-01 18:00:00|65.07|63.07|64.47|62.47|65.24|63.24|64.31|62.31|0
1633111500000|2021-10-01 18:05:00|64.42|62.42|64.2|62.2|64.42|62.42|63.67|61.67|0
1633111800000|2021-10-01 18:10:00|64.15|62.15|64.31|62.31|64.58|62.58|63.88|61.88|0
1633112100000|2021-10-01 18:15:00|64.25|62.25|63.93|61.93|64.36|62.36|63.77|61.77|0
1633112400000|2021-10-01 18:20:00|63.87|61.87|63.55|61.55|63.98|61.98|63.34|61.34|0
1633112700000|2021-10-01 18:25:00|63.5|61.5|63.71|61.71|63.81|61.81|63.07|61.07|0
1633113000000|2021-10-01 18:30:00|63.65|61.65|63.44|61.44|63.76|61.76|63.12|61.12|0
1633113300000|2021-10-01 18:35:00|63.49|61.49|63.17|61.17|63.49|61.49|63.06|61.06|0
1633113600000|2021-10-01 18:40:00|63.11|61.11|63.75|61.75|63.8|61.8|62.74|60.74|0
1633113900000|2021-10-01 18:45:00|63.8|61.8|63|61|63.8|61.8|63|61|0
1633114200000|2021-10-01 18:50:00|63.06|61.06|62.16|60.16|63.53|61.53|62.16|60.16|0
1633114500000|2021-10-01 18:55:00|62.21|60.21|62.1|60.1|62.31|60.31|61.74|59.74|0
1633114800000|2021-10-01 19:00:00|62.05|60.05|60.9|58.9|62.05|60.05|60.85|58.85|0
1633115100000|2021-10-01 19:05:00|60.85|58.85|60.8|58.8|61.26|59.26|60.8|58.8|0
1633115400000|2021-10-01 19:10:00|60.9|58.9|60.03|58.03|60.9|58.9|60.03|58.03|0
1633115700000|2021-10-01 19:15:00|59.98|57.98|60.9|58.9|61|59|59.47|57.47|0
1633116000000|2021-10-01 19:20:00|60.84|58.84|60.89|58.89|60.95|58.95|60.33|58.33|0
1633116300000|2021-10-01 19:25:00|60.84|58.84|61.93|59.93|61.93|59.93|60.84|58.84|0
1633116600000|2021-10-01 19:30:00|61.87|59.87|61.56|59.56|64.34|62.34|61.51|59.51|0
1633116900000|2021-10-01 19:35:00|61.51|59.51|62.5|60.5|62.5|60.5|61.51|59.51|0
1633117200000|2021-10-01 19:40:00|62.39|60.39|62.13|60.13|62.71|60.71|62.13|60.13|0
1633117500000|2021-10-01 19:45:00|62.28|60.28|63.13|61.13|63.55|61.55|61.92|59.92|0
1633117800000|2021-10-01 19:50:00|62.44|60.44|61.6|59.6|63.07|61.07|60.77|58.77|0
1633118100000|2021-10-01 19:55:00|61.81|59.81|63.76|61.76|64.57|62.57|61.76|59.76|0
1633118400000|2021-10-01 20:00:00|63.49|61.49|62.43|60.43|63.49|61.49|62.06|60.06|0
1633118700000|2021-10-01 20:05:00|62.27|60.27|62.32|60.32|62.59|60.59|62.22|60.22|0
1633119000000|2021-10-01 20:10:00|62.27|60.27|63.22|61.22|63.32|61.32|62.06|60.06|0
1633331100000|2021-10-04 07:05:00|70.96|68.96|69.87|67.87|71.02|69.02|69.87|67.87|0
1633331400000|2021-10-04 07:10:00|69.81|67.81|69.01|67.01|69.92|67.92|68.79|66.79|0
1633331700000|2021-10-04 07:15:00|68.9|66.9|70.32|68.32|70.43|68.43|68.9|66.9|0
1633332000000|2021-10-04 07:20:00|70.26|68.26|70.83|68.83|70.95|68.95|69.66|67.66|0
1633332300000|2021-10-04 07:25:00|70.89|68.89|71.61|69.61|72.05|70.05|70.71|68.71|0
1633332600000|2021-10-04 07:30:00|71.58|69.58|72.76|70.76|73.05|71.05|71.58|69.58|0
1633332900000|2021-10-04 07:35:00|72.84|70.84|72.11|70.11|72.93|70.93|71.76|69.76|0
1633333200000|2021-10-04 07:40:00|72.08|70.08|71.81|69.81|72.46|70.46|71.58|69.58|0
1633333500000|2021-10-04 07:45:00|71.87|69.87|70.97|68.97|72.34|70.34|70.6|68.6|0
1633333800000|2021-10-04 07:50:00|71.06|69.06|71|69|71.52|69.52|70.77|68.77|0
1633334100000|2021-10-04 07:55:00|70.94|68.94|70.71|68.71|71.11|69.11|70.54|68.54|0
1633334400000|2021-10-04 08:00:00|70.62|68.62|69.4|67.4|70.65|68.65|69.23|67.23|0
1633334700000|2021-10-04 08:05:00|69.43|67.43|69.79|67.79|69.9|67.9|68.94|66.94|0
1633335000000|2021-10-04 08:10:00|69.82|67.82|69.5|67.5|69.82|67.82|68.66|66.66|0
1633335300000|2021-10-04 08:15:00|69.67|67.67|70.29|68.29|70.29|68.29|69.53|67.53|0
1633335600000|2021-10-04 08:20:00|70.35|68.35|70.29|68.29|70.41|68.41|69.89|67.89|0
1633335900000|2021-10-04 08:25:00|70.35|68.35|70.74|68.74|70.74|68.74|69.95|67.95|0
1633336200000|2021-10-04 08:30:00|70.8|68.8|71.37|69.37|71.55|69.55|70.4|68.4|0
1633336500000|2021-10-04 08:35:00|71.52|69.52|71.89|69.89|71.89|69.89|71.08|69.08|0
1633336800000|2021-10-04 08:40:00|71.78|69.78|71.34|69.34|72.07|70.07|70.96|68.96|0
1633337100000|2021-10-04 08:45:00|71.37|69.37|71.13|69.13|71.71|69.71|70.96|68.96|0
1633337400000|2021-10-04 08:50:00|71.08|69.08|70.44|68.44|71.25|69.25|70.33|68.33|0
1633337700000|2021-10-04 08:55:00|70.56|68.56|69.41|67.41|70.9|68.9|69.25|67.25|0
1633338000000|2021-10-04 09:00:00|69.36|67.36|69.35|67.35|69.7|67.7|68.57|66.57|0
1633338300000|2021-10-04 09:05:00|69.24|67.24|69.24|67.24|69.41|67.41|68.62|66.62|0
1633338600000|2021-10-04 09:10:00|69.13|67.13|68.9|66.9|69.13|67.13|68.51|66.51|0
1633338900000|2021-10-04 09:15:00|68.95|66.95|69.15|67.15|69.4|67.4|68.73|66.73|0
1633339200000|2021-10-04 09:20:00|69.18|67.18|69.06|67.06|69.2|67.2|68.67|66.67|0
1633339500000|2021-10-04 09:25:00|69|67|68.89|66.89|69.17|67.17|68.5|66.5|0
1633339800000|2021-10-04 09:30:00|68.83|66.83|68.8|66.8|69.39|67.39|68.55|66.55|0
1633340100000|2021-10-04 09:35:00|68.86|66.86|68.91|66.91|69.37|67.37|68.8|66.8|0
1633340400000|2021-10-04 09:40:00|68.97|66.97|68.52|66.52|68.97|66.97|68.07|66.07|0
1633340700000|2021-10-04 09:45:00|68.57|66.57|68.34|66.34|68.79|66.79|68.23|66.23|0
1633341000000|2021-10-04 09:50:00|68.32|66.32|69.19|67.19|69.19|67.19|67.79|65.79|0
1633341300000|2021-10-04 09:55:00|69.07|67.07|68.9|66.9|69.24|67.24|68.71|66.71|0
1633341600000|2021-10-04 10:00:00|68.84|66.84|67.35|65.35|68.93|66.93|67.19|65.19|0
1633341900000|2021-10-04 10:05:00|67.41|65.41|67.29|65.29|67.8|65.8|67.18|65.18|0
1633342200000|2021-10-04 10:10:00|67.24|65.24|67.18|65.18|67.4|65.4|66.96|64.96|0
1633342500000|2021-10-04 10:15:00|67.21|65.21|68.07|66.07|68.07|66.07|66.99|64.99|0
1633342800000|2021-10-04 10:20:00|68.12|66.12|68.57|66.57|68.8|66.8|68.1|66.1|0
1633343100000|2021-10-04 10:25:00|68.68|66.68|68.12|66.12|68.85|66.85|68.06|66.06|0
1633343400000|2021-10-04 10:30:00|68.06|66.06|68.11|66.11|68.23|66.23|67.78|65.78|0
1633343700000|2021-10-04 10:35:00|68.17|66.17|68.36|66.36|68.62|66.62|68|66|0
1633344000000|2021-10-04 10:40:00|68.39|66.39|68.93|66.93|69.18|67.18|68.34|66.34|0
1633344300000|2021-10-04 10:45:00|68.9|66.9|68.64|66.64|69.32|67.32|68.55|66.55|0
1633344600000|2021-10-04 10:50:00|68.61|66.61|68.33|66.33|68.95|66.95|68.27|66.27|0
1633344900000|2021-10-04 10:55:00|68.27|66.27|67.65|65.65|68.27|66.27|67.43|65.43|0
1633345200000|2021-10-04 11:00:00|67.59|65.59|68.49|66.49|68.49|66.49|67.43|65.43|0
1633345500000|2021-10-04 11:05:00|68.54|66.54|68.54|66.54|68.88|66.88|68.32|66.32|0
1633345800000|2021-10-04 11:10:00|68.57|66.57|69.5|67.5|69.84|67.84|68.37|66.37|0
1633346100000|2021-10-04 11:15:00|69.56|67.56|69.5|67.5|69.67|67.67|69.04|67.04|0
1633346400000|2021-10-04 11:20:00|69.55|67.55|69.38|67.38|69.72|67.72|69.27|67.27|0
1633346700000|2021-10-04 11:25:00|69.32|67.32|68.87|66.87|69.44|67.44|68.81|66.81|0
1633347000000|2021-10-04 11:30:00|68.98|66.98|69.09|67.09|69.2|67.2|68.69|66.69|0
1633347300000|2021-10-04 11:35:00|69.2|67.2|68.58|66.58|69.2|67.2|68.58|66.58|0
1633347600000|2021-10-04 11:40:00|68.63|66.63|68.86|66.86|69.03|67.03|68.46|66.46|0
1633347900000|2021-10-04 11:45:00|68.85|66.85|69.31|67.31|69.31|67.31|68.85|66.85|0
1633348200000|2021-10-04 11:50:00|69.42|67.42|69.47|67.47|69.7|67.7|69.25|67.25|0
1633348500000|2021-10-04 11:55:00|69.42|67.42|68.73|66.73|69.53|67.53|68.56|66.56|0
1633348800000|2021-10-04 12:00:00|68.79|66.79|68.76|66.76|68.84|66.84|68.45|66.45|0
1633349100000|2021-10-04 12:05:00|68.78|66.78|68.05|66.05|68.78|66.78|67.88|65.88|0
1633349400000|2021-10-04 12:10:00|67.99|65.99|67.71|65.71|68.1|66.1|67.65|65.65|0
1633349700000|2021-10-04 12:15:00|67.54|65.54|67.93|65.93|68.04|66.04|67.49|65.49|0
1633350000000|2021-10-04 12:20:00|68.04|66.04|68.04|66.04|68.1|66.1|67.71|65.71|0
1633350300000|2021-10-04 12:25:00|67.98|65.98|67.76|65.76|68.15|66.15|67.7|65.7|0
1633350600000|2021-10-04 12:30:00|67.7|65.7|68.37|66.37|68.43|66.43|67.7|65.7|0
1633350900000|2021-10-04 12:35:00|68.43|66.43|67.58|65.58|68.43|66.43|67.58|65.58|0
1633351200000|2021-10-04 12:40:00|67.53|65.53|66.86|64.86|67.53|65.53|66.86|64.86|0
1633351500000|2021-10-04 12:45:00|66.8|64.8|66.08|64.08|66.8|64.8|65.81|63.81|0
1633351800000|2021-10-04 12:50:00|66.03|64.03|65.64|63.64|66.14|64.14|65.53|63.53|0
1633352100000|2021-10-04 12:55:00|65.7|63.7|66.24|64.24|66.24|64.24|65.7|63.7|0
1633352400000|2021-10-04 13:00:00|66.19|64.19|66.51|64.51|66.62|64.62|66.19|64.19|0
1633352700000|2021-10-04 13:05:00|66.46|64.46|66.84|64.84|66.84|64.84|66.24|64.24|0
1633353000000|2021-10-04 13:10:00|66.95|64.95|66.15|64.15|67.23|65.23|66.09|64.09|0
1633353300000|2021-10-04 13:15:00|66.2|64.2|66.31|64.31|66.42|64.42|66.04|64.04|0
1633353600000|2021-10-04 13:20:00|66.34|64.34|66.36|64.36|66.42|64.42|66.09|64.09|0
1633353900000|2021-10-04 13:25:00|66.42|64.42|66.41|64.41|66.64|64.64|66.25|64.25|0
1633354200000|2021-10-04 13:30:00|66.58|64.58|64.53|62.53|67.16|65.16|64.1|62.1|0
1633354500000|2021-10-04 13:35:00|64.91|62.91|65.07|63.07|66.11|64.11|64.74|62.74|0
1633354800000|2021-10-04 13:40:00|65.34|63.34|66.88|64.88|67.27|65.27|65.01|63.01|0
1633355100000|2021-10-04 13:45:00|67.1|65.1|67.05|65.05|67.55|65.55|66.38|64.38|0
1633355400000|2021-10-04 13:50:00|67.16|65.16|66.65|64.65|67.49|65.49|66.21|64.21|0
1633355700000|2021-10-04 13:55:00|66.87|64.87|65.93|63.93|67.1|65.1|65.93|63.93|0
1633356000000|2021-10-04 14:00:00|65.98|63.98|69.01|67.01|69.01|67.01|65.38|63.38|0
1633356300000|2021-10-04 14:05:00|69.13|67.13|69.45|67.45|70.26|68.26|67.09|65.09|0
1633356600000|2021-10-04 14:10:00|69.63|67.63|68.65|66.65|69.91|67.91|68.31|66.31|0
1633356900000|2021-10-04 14:15:00|68.99|66.99|71.07|69.07|71.12|69.12|68.71|66.71|0
1633357200000|2021-10-04 14:20:00|71.01|69.01|73.01|71.01|73.01|71.01|70.6|68.6|0
1633357500000|2021-10-04 14:25:00|72.89|70.89|72.26|70.26|73.79|71.79|72.14|70.14|0
1633357800000|2021-10-04 14:30:00|72.68|70.68|76.61|74.61|76.61|74.61|72.68|70.68|0
1633358100000|2021-10-04 14:35:00|76.67|74.67|79.74|77.74|81.02|79.02|75.8|73.8|0
1633358400000|2021-10-04 14:40:00|79.93|77.93|76.75|74.75|80.06|78.06|76.09|74.09|0
1633358700000|2021-10-04 14:45:00|76.81|74.81|78.8|76.8|78.8|76.8|76.81|74.81|0
1633359000000|2021-10-04 14:50:00|78.99|76.99|83.12|81.12|83.12|81.12|78.43|76.43|0
1633359300000|2021-10-04 14:55:00|83.25|81.25|80.79|78.79|83.32|81.32|80.73|78.73|0
1633359600000|2021-10-04 15:00:00|81.05|79.05|81.82|79.82|82.98|80.98|80.98|78.98|0
1633359900000|2021-10-04 15:05:00|81.88|79.88|78.36|76.36|82.92|80.92|78.05|76.05|0
1633360200000|2021-10-04 15:10:00|78.55|76.55|77.06|75.06|78.93|76.93|76.81|74.81|0
1633360500000|2021-10-04 15:15:00|77.37|75.37|77.36|75.36|78.37|76.37|76.56|74.56|0
1633360800000|2021-10-04 15:20:00|77.43|75.43|79.57|77.57|79.89|77.89|77.24|75.24|0
1633361100000|2021-10-04 15:25:00|79.38|77.38|78.74|76.74|80.41|78.41|78.36|76.36|0
1633361400000|2021-10-04 15:30:00|78.68|76.68|81.05|79.05|81.05|79.05|78.42|76.42|0
1633361700000|2021-10-04 15:35:00|81.11|79.11|82.42|80.42|82.48|80.48|80.46|78.46|0
1633362000000|2021-10-04 15:40:00|82.35|80.35|80.6|78.6|82.68|80.68|79.45|77.45|0
1633362300000|2021-10-04 15:45:00|80.73|78.73|79.65|77.65|80.99|78.99|79.14|77.14|0
1633362600000|2021-10-04 15:50:00|79.72|77.72|77.74|75.74|79.85|77.85|77.74|75.74|0
1633362900000|2021-10-04 15:55:00|77.86|75.86|75.81|73.81|78.75|76.75|75.25|73.25|0
1633363200000|2021-10-04 16:00:00|75.87|73.87|77.18|75.18|77.18|75.18|75.81|73.81|0
1633363500000|2021-10-04 16:05:00|76.99|74.99|75.8|73.8|77.18|75.18|75.49|73.49|0
1633363800000|2021-10-04 16:10:00|75.68|73.68|76.17|74.17|76.73|74.73|75.68|73.68|0
1633364100000|2021-10-04 16:15:00|76.23|74.23|76.35|74.35|76.79|74.79|75.73|73.73|0
1633364400000|2021-10-04 16:20:00|76.54|74.54|78.18|76.18|78.24|76.24|76.42|74.42|0
1633364700000|2021-10-04 16:25:00|78.27|76.27|78.3|76.3|78.69|76.69|77.6|75.6|0
1633365000000|2021-10-04 16:30:00|78.36|76.36|77.16|75.16|78.49|76.49|77.16|75.16|0
1633365300000|2021-10-04 16:35:00|77.22|75.22|78.29|76.29|78.55|76.55|77.16|75.16|0
1633365600000|2021-10-04 16:40:00|78.36|76.36|79.83|77.83|80.03|78.03|78.36|76.36|0
1633365900000|2021-10-04 16:45:00|79.9|77.9|79.05|77.05|80.28|78.28|79.05|77.05|0
1633366200000|2021-10-04 16:50:00|78.86|76.86|78.22|76.22|80.15|78.15|78.22|76.22|0
1633366500000|2021-10-04 16:55:00|78.28|76.28|79.97|77.97|79.97|77.97|77.77|75.77|0
1633366800000|2021-10-04 17:00:00|80.03|78.03|81.85|79.85|81.85|79.85|79.71|77.71|0
1633367100000|2021-10-04 17:05:00|81.78|79.78|78.81|76.81|81.98|79.98|78.55|76.55|0
1633367400000|2021-10-04 17:10:00|78.87|76.87|77.92|75.92|79.32|77.32|77.48|75.48|0
1633367700000|2021-10-04 17:15:00|78.11|76.11|79.05|77.05|79.38|77.38|78.04|76.04|0
1633368000000|2021-10-04 17:20:00|78.99|76.99|78.61|76.61|79.89|77.89|78.42|76.42|0
1633368300000|2021-10-04 17:25:00|78.67|76.67|80.2|78.2|80.27|78.27|78.61|76.61|0
1633368600000|2021-10-04 17:30:00|80.07|78.07|78.85|76.85|80.07|78.07|78.67|76.67|0
1633368900000|2021-10-04 17:35:00|78.92|76.92|78.34|76.34|79.49|77.49|78.34|76.34|0
1633369200000|2021-10-04 17:40:00|78.4|76.4|78.97|76.97|79.81|77.81|78.4|76.4|0
1633369500000|2021-10-04 17:45:00|79.1|77.1|78.21|76.21|79.55|77.55|78.21|76.21|0
1633369800000|2021-10-04 17:50:00|78.37|76.37|79.09|77.09|79.48|77.48|77.95|75.95|0
1633370100000|2021-10-04 17:55:00|79.03|77.03|79.73|77.73|79.8|77.8|78.97|76.97|0
1633370400000|2021-10-04 18:00:00|79.79|77.79|78.64|76.64|79.79|77.79|77.88|75.88|0
1633370700000|2021-10-04 18:05:00|78.58|76.58|77.94|75.94|79.09|77.09|77.31|75.31|0
1633371000000|2021-10-04 18:10:00|78.13|76.13|79.46|77.46|79.98|77.98|77.69|75.69|0
1633371300000|2021-10-04 18:15:00|79.59|77.59|78.25|76.25|79.59|77.59|78.06|76.06|0
1633371600000|2021-10-04 18:20:00|78.06|76.06|77.62|75.62|78.38|76.38|76.68|74.68|0
1633371900000|2021-10-04 18:25:00|77.68|75.68|78.69|76.69|79.01|77.01|77.68|75.68|0
1633372200000|2021-10-04 18:30:00|78.75|76.75|78.94|76.94|79.64|77.64|78.11|76.11|0
1633372500000|2021-10-04 18:35:00|79.06|77.06|78.49|76.49|79.7|77.7|78.05|76.05|0
1633372800000|2021-10-04 18:40:00|78.61|76.61|77.85|75.85|79|77|77.73|75.73|0
1633373100000|2021-10-04 18:45:00|77.98|75.98|76.6|74.6|77.98|75.98|76.6|74.6|0
1633373400000|2021-10-04 18:50:00|76.66|74.66|77.41|75.41|77.97|75.97|76.66|74.66|0
1633373700000|2021-10-04 18:55:00|77.34|75.34|77.4|75.4|77.91|75.91|76.84|74.84|0
1633374000000|2021-10-04 19:00:00|77.34|75.34|75.54|73.54|77.72|75.72|75.41|73.41|0
1633374300000|2021-10-04 19:05:00|75.6|73.6|76.21|74.21|76.58|74.58|75.05|73.05|0
1633374600000|2021-10-04 19:10:00|76.15|74.15|77.2|75.2|77.52|75.52|76.15|74.15|0
1633374900000|2021-10-04 19:15:00|76.95|74.95|78.65|76.65|78.71|76.71|76.33|74.33|0
1633375200000|2021-10-04 19:20:00|78.59|76.59|79.09|77.09|79.61|77.61|78.4|76.4|0
1633375500000|2021-10-04 19:25:00|79.16|77.16|78.83|76.83|79.6|77.6|78.2|76.2|0
1633375800000|2021-10-04 19:30:00|78.96|76.96|77.63|75.63|79.21|77.21|77.19|75.19|0
1633376100000|2021-10-04 19:35:00|77.88|75.88|79.4|77.4|79.46|77.46|77.63|75.63|0
1633376400000|2021-10-04 19:40:00|79.46|77.46|76.12|74.12|79.46|77.46|75.51|73.51|0
1633376700000|2021-10-04 19:45:00|75.88|73.88|76.55|74.55|76.62|74.62|75.38|73.38|0
1633377000000|2021-10-04 19:50:00|77.18|75.18|79.33|77.33|79.52|77.52|77.18|75.18|0
1633377300000|2021-10-04 19:55:00|79.01|77.01|75.21|73.21|79.01|77.01|75.09|73.09|0
1633377600000|2021-10-04 20:00:00|75.27|73.27|74.31|72.31|75.47|73.47|74.01|72.01|0
1633377900000|2021-10-04 20:05:00|74.25|72.25|73.94|71.94|74.25|72.25|73.82|71.82|0
1633378200000|2021-10-04 20:10:00|74.07|72.07|74.31|72.31|74.49|72.49|74|72|0
1633378500000|2021-10-04 20:15:00|74.38|71.98|74.62|72.22|74.63|72.23|74.32|71.92|0
1633378800000|2021-10-04 20:20:00|74.69|72.29|74.62|72.22|74.69|72.29|74.5|72.1|0
1633379100000|2021-10-04 20:25:00|74.59|72.19|74.68|72.28|74.74|72.34|74.59|72.19|0
1633379400000|2021-10-04 20:30:00|74.74|72.34|75.1|72.7|75.54|73.14|74.74|72.34|0
1633379700000|2021-10-04 20:35:00|74.92|72.52|74.79|72.39|74.92|72.52|74.67|72.27|0
1633380000000|2021-10-04 20:40:00|74.73|72.33|74.42|72.02|74.85|72.45|74.36|71.96|0
1633380300000|2021-10-04 20:45:00|74.48|72.08|74.24|71.84|74.48|72.08|74.12|71.72|0
1633380600000|2021-10-04 20:50:00|74.18|71.78|74.42|72.02|74.42|72.02|74.11|71.71|0
1633380900000|2021-10-04 20:55:00|74.48|72.08|74.51|72.11|74.54|72.14|74.41|72.01|0
1633381200000|2021-10-04 21:00:00|74.58|72.18|74.49|72.09|74.69|72.29|74.49|72.09|0
1633381500000|2021-10-04 21:05:00|74.48|72.08|74.47|72.07|74.52|72.12|74.44|72.04|0
1633381800000|2021-10-04 21:10:00|74.5|72.1|74.55|72.15|74.56|72.16|74.47|72.07|0
1633382100000|2021-10-04 21:15:00|74.54|72.14|74.58|72.18|74.58|72.18|74.54|72.14|0
1633382400000|2021-10-04 21:20:00|74.62|72.22|74.61|72.21|74.63|72.23|74.59|72.19|0
1633382700000|2021-10-04 21:25:00|74.59|72.19|74.72|72.32|74.73|72.33|74.59|72.19|0
1633383000000|2021-10-04 21:30:00|74.71|72.31|74.7|72.3|74.72|72.32|74.69|72.29|0
1633383300000|2021-10-04 21:35:00|74.71|72.31|74.71|72.31|74.73|72.33|74.66|72.26|0
1633383600000|2021-10-04 21:40:00|74.72|72.32|74.7|72.3|74.72|72.32|74.64|72.24|0
1633383900000|2021-10-04 21:45:00|74.68|72.28|74.57|72.17|74.68|72.28|74.56|72.16|0
1633384200000|2021-10-04 21:50:00|74.55|72.15|74.6|72.2|74.66|72.26|74.55|72.15|0
1633384500000|2021-10-04 21:55:00|74.59|72.19|74.57|72.17|74.65|72.25|74.54|72.14|0
1633384800000|2021-10-04 22:00:00|74.16|71.76|74.43|72.03|74.55|72.15|73.64|71.24|0
1633385100000|2021-10-04 22:05:00|74.31|71.91|74.24|71.84|74.55|72.15|74.24|71.84|0
1633385400000|2021-10-04 22:10:00|74.18|71.78|73.87|71.47|74.24|71.84|73.81|71.41|0
1633385700000|2021-10-04 22:15:00|73.81|71.41|73.93|71.53|74.02|71.62|73.75|71.35|0
1633386000000|2021-10-04 22:20:00|73.87|71.47|73.99|71.59|73.99|71.59|73.81|71.41|0
1633386300000|2021-10-04 22:25:00|73.93|71.53|73.68|71.28|73.93|71.53|73.56|71.16|0
1633386600000|2021-10-04 22:30:00|73.62|71.22|73.25|70.85|73.68|71.28|73.25|70.85|0
1633386900000|2021-10-04 22:35:00|73.31|70.91|73.25|70.85|73.31|70.91|73.25|70.85|0
1633387200000|2021-10-04 22:40:00|73.13|70.73|73.13|70.73|73.13|70.73|73.01|70.61|0
1633387500000|2021-10-04 22:45:00|73.19|70.79|73.3|70.9|73.43|71.03|73.13|70.73|0
1633387800000|2021-10-04 22:50:00|73.36|70.96|73.54|71.14|73.6|71.2|73.24|70.84|0
1633388100000|2021-10-04 22:55:00|73.6|71.2|73.24|70.84|73.6|71.2|73.18|70.78|0
1633388400000|2021-10-04 23:00:00|73.18|70.78|73.11|70.71|73.18|70.78|72.99|70.59|0
1633388700000|2021-10-04 23:05:00|73.05|70.65|73.53|71.13|73.59|71.19|73.05|70.65|0
1633389000000|2021-10-04 23:10:00|73.47|71.07|73.11|70.71|73.53|71.13|72.99|70.59|0
1633389300000|2021-10-04 23:15:00|73.05|70.65|74.01|71.61|74.19|71.79|73.05|70.65|0
1633389600000|2021-10-04 23:20:00|74.07|71.67|73.88|71.48|74.37|71.97|73.76|71.36|0
1633389900000|2021-10-04 23:25:00|73.82|71.42|74.06|71.66|74.13|71.73|73.82|71.42|0
1633390200000|2021-10-04 23:30:00|74.12|71.72|74.36|71.96|74.92|72.52|74.03|71.63|0
1633390500000|2021-10-04 23:35:00|74.3|71.9|74.12|71.72|74.3|71.9|73.94|71.54|0
1633390800000|2021-10-04 23:40:00|74.24|71.84|74.36|71.96|75.22|72.82|74.24|71.84|0
1633391100000|2021-10-04 23:45:00|74.39|71.99|74.29|71.89|74.54|72.14|74.11|71.71|0
1633391400000|2021-10-04 23:50:00|74.23|71.83|74.41|72.01|74.53|72.13|73.74|71.34|0
1633391700000|2021-10-04 23:55:00|74.47|72.07|74.53|72.13|74.9|72.5|74.23|71.83|0
1633392000000|2021-10-05 00:00:00|74.5|72.1|74.47|72.07|75.08|72.68|73.98|71.58|0
1633392300000|2021-10-05 00:05:00|74.53|72.13|74.77|72.37|75.57|73.17|74.47|72.07|0
1633392600000|2021-10-05 00:10:00|74.65|72.25|75.19|72.79|75.19|72.79|74.64|72.24|0
1633392900000|2021-10-05 00:15:00|75.07|72.67|75.87|73.47|76.06|73.66|74.83|72.43|0
1633393200000|2021-10-05 00:20:00|75.75|73.35|76.12|73.72|76.68|74.28|75.75|73.35|0
1633393500000|2021-10-05 00:25:00|76.18|73.78|75.86|73.46|76.24|73.84|75.62|73.22|0
1633393800000|2021-10-05 00:30:00|75.99|73.59|76.61|74.21|76.92|74.52|75.99|73.59|0
1633394100000|2021-10-05 00:35:00|76.67|74.27|76.86|74.46|76.92|74.52|76.55|74.15|0
1633394400000|2021-10-05 00:40:00|76.79|74.39|77.67|75.27|77.73|75.33|76.79|74.39|0
1633394700000|2021-10-05 00:45:00|78.05|75.65|77.92|75.52|78.49|76.09|77.8|75.4|0
1633395000000|2021-10-05 00:50:00|77.98|75.58|78.04|75.64|78.55|76.15|77.41|75.01|0
1633395300000|2021-10-05 00:55:00|78.11|75.71|78.49|76.09|78.94|76.54|78.11|75.71|0
1633395600000|2021-10-05 01:00:00|78.55|76.15|78.2|75.8|78.68|76.28|77.72|75.32|0
1633395900000|2021-10-05 01:05:00|78.23|75.83|79.38|76.98|80.02|77.62|78.16|75.76|0
1633396200000|2021-10-05 01:10:00|79.41|77.01|79.57|77.17|79.76|77.36|78.99|76.59|0
1633396500000|2021-10-05 01:15:00|79.7|77.3|79.66|77.26|79.82|77.42|79.18|76.78|0
1633396800000|2021-10-05 01:20:00|79.63|77.23|81.13|78.73|81.71|79.31|79.56|77.16|0
1633397100000|2021-10-05 01:25:00|81.06|78.66|80.73|78.33|81.06|78.66|80.67|78.27|0
1633397400000|2021-10-05 01:30:00|80.86|78.46|80.66|78.26|81.61|79.21|80.66|78.26|0
1633397700000|2021-10-05 01:35:00|80.79|78.39|79.89|77.49|81.05|78.65|79.63|77.23|0
1633398000000|2021-10-05 01:40:00|79.82|77.42|79.62|77.22|79.95|77.55|78.61|76.21|0
1633398300000|2021-10-05 01:45:00|79.56|77.16|78.85|76.45|79.56|77.16|78.85|76.45|0
1633398600000|2021-10-05 01:50:00|78.79|76.39|77.96|75.56|78.85|76.45|77.4|75|0
1633398900000|2021-10-05 01:55:00|77.9|75.5|78.28|75.88|78.53|76.13|77.4|75|0
1633399200000|2021-10-05 02:00:00|78.31|75.91|77.83|75.43|78.91|76.51|77.83|75.43|0
1633399500000|2021-10-05 02:05:00|77.77|75.37|78.02|75.62|78.02|75.62|76.95|74.55|0
1633399800000|2021-10-05 02:10:00|78.08|75.68|77.82|75.42|78.14|75.74|77.45|75.05|0
1633400100000|2021-10-05 02:15:00|77.89|75.49|77.92|75.52|78.08|75.68|77.57|75.17|0
1633400400000|2021-10-05 02:20:00|77.88|75.48|78.51|76.11|78.58|76.18|77.44|75.04|0
1633400700000|2021-10-05 02:25:00|78.58|76.18|77|74.6|78.58|76.18|77|74.6|0
1633401000000|2021-10-05 02:30:00|77.12|74.72|76.5|74.1|77.19|74.79|76|73.6|0
1633401300000|2021-10-05 02:35:00|76.34|73.94|75.94|73.54|76.37|73.97|75.88|73.48|0
1633401600000|2021-10-05 02:40:00|75.88|73.48|75.93|73.53|76.31|73.91|75.87|73.47|0
1633401900000|2021-10-05 02:45:00|76|73.6|75.25|72.85|76|73.6|75.13|72.73|0
1633402200000|2021-10-05 02:50:00|75.19|72.79|75.37|72.97|75.5|73.1|75.13|72.73|0
1633402500000|2021-10-05 02:55:00|75.43|73.03|75.49|73.09|75.74|73.34|75.31|72.91|0
1633402800000|2021-10-05 03:00:00|75.43|73.03|75.37|72.97|75.49|73.09|74.63|72.23|0
1633403100000|2021-10-05 03:05:00|75.34|72.94|75.3|72.9|75.55|73.15|75.06|72.66|0
1633403400000|2021-10-05 03:10:00|75.24|72.84|74.99|72.59|75.36|72.96|74.69|72.29|0
1633403700000|2021-10-05 03:15:00|74.93|72.53|75.54|73.14|75.72|73.32|74.93|72.53|0
1633404000000|2021-10-05 03:20:00|75.51|73.11|75.11|72.71|75.6|73.2|75.11|72.71|0
1633404300000|2021-10-05 03:25:00|75.17|72.77|74.11|71.71|75.47|73.07|74.08|71.68|0
1633404600000|2021-10-05 03:30:00|74.2|71.8|75.73|73.33|75.73|73.33|74.14|71.74|0
1633404900000|2021-10-05 03:35:00|75.61|73.21|73.7|71.3|75.73|73.33|73.7|71.3|0
1633405200000|2021-10-05 03:40:00|73.64|71.24|73.85|71.45|74.13|71.73|73.64|71.24|0
1633405500000|2021-10-05 03:45:00|74.07|71.67|73.64|71.24|74.49|72.09|73.64|71.24|0
1633405800000|2021-10-05 03:50:00|73.58|71.18|73.33|70.93|73.64|71.24|73.21|70.81|0
1633406100000|2021-10-05 03:55:00|73.27|70.87|73.33|70.93|73.63|71.23|73.21|70.81|0
1633406400000|2021-10-05 04:00:00|73.39|70.99|73.75|71.35|73.81|71.41|73.33|70.93|0
1633406700000|2021-10-05 04:05:00|73.72|71.32|73.56|71.16|73.75|71.35|73.38|70.98|0
1633407000000|2021-10-05 04:10:00|73.5|71.1|73.92|71.52|73.92|71.52|73.44|71.04|0
1633407300000|2021-10-05 04:15:00|73.86|71.46|73.74|71.34|73.98|71.58|73.56|71.16|0
1633407600000|2021-10-05 04:20:00|73.62|71.22|73.67|71.27|74.04|71.64|73.61|71.21|0
1633407900000|2021-10-05 04:25:00|73.73|71.33|74.4|72|74.4|72|73.73|71.33|0
1633408200000|2021-10-05 04:30:00|74.34|71.94|74.64|72.24|74.89|72.49|74.28|71.88|0
1633408500000|2021-10-05 04:35:00|74.7|72.3|74.82|72.42|74.82|72.42|74.33|71.93|0
1633408800000|2021-10-05 04:40:00|74.88|72.48|74.45|72.05|74.88|72.48|74.42|72.02|0
1633409100000|2021-10-05 04:45:00|74.33|71.93|74.23|71.83|74.39|71.99|73.66|71.26|0
1633409400000|2021-10-05 04:50:00|74.2|71.8|74.02|71.62|74.32|71.92|73.96|71.56|0
1633409700000|2021-10-05 04:55:00|74.05|71.65|73.89|71.49|74.2|71.8|73.89|71.49|0
1633410000000|2021-10-05 05:00:00|73.95|71.55|74.13|71.73|74.32|71.92|73.53|71.13|0
1633410300000|2021-10-05 05:05:00|74.16|71.76|73.82|71.42|74.53|72.13|73.46|71.06|0
1633410600000|2021-10-05 05:10:00|73.88|71.48|74.4|72|74.49|72.09|73.64|71.24|0
1633410900000|2021-10-05 05:15:00|74.31|71.91|73.94|71.54|74.43|72.03|73.76|71.36|0
1633411200000|2021-10-05 05:20:00|73.88|71.48|73.81|71.41|74|71.6|73.57|71.17|0
1633411500000|2021-10-05 05:25:00|73.87|71.47|73.45|71.05|74.06|71.66|73.33|70.93|0
1633411800000|2021-10-05 05:30:00|73.42|71.02|74.35|71.95|74.42|72.02|73.36|70.96|0
1633412100000|2021-10-05 05:35:00|74.42|72.02|74.05|71.65|74.66|72.26|73.98|71.58|0
1633412400000|2021-10-05 05:40:00|74.11|71.71|74.84|72.44|74.84|72.44|74.11|71.71|0
1633412700000|2021-10-05 05:45:00|74.71|72.31|73.98|71.58|74.78|72.38|73.92|71.52|0
1633413000000|2021-10-05 05:50:00|74.07|71.67|74.1|71.7|74.46|72.06|73.91|71.51|0
1633413300000|2021-10-05 05:55:00|74.16|71.76|74.34|71.94|74.77|72.37|74.1|71.7|0
1633413600000|2021-10-05 06:00:00|74.37|71.97|74.21|71.81|74.64|72.24|73.91|71.51|0
1633413900000|2021-10-05 06:05:00|74.24|71.84|75.5|73.1|75.68|73.28|74.15|71.75|0
1633414200000|2021-10-05 06:10:00|75.62|73.22|75.56|73.16|75.81|73.41|75.06|72.66|0
1633414500000|2021-10-05 06:15:00|75.62|73.22|76.21|73.81|76.61|74.21|75.49|73.09|0
1633414800000|2021-10-05 06:20:00|76.24|73.84|75.55|73.15|76.3|73.9|75.24|72.84|0
1633415100000|2021-10-05 06:25:00|75.46|73.06|74.93|72.53|75.55|73.15|74.56|72.16|0
1633415400000|2021-10-05 06:30:00|75.02|72.62|75.48|73.08|75.48|73.08|74.93|72.53|0
1633415700000|2021-10-05 06:35:00|75.54|73.14|75.35|72.95|75.79|73.39|75.26|72.86|0
1633416000000|2021-10-05 06:40:00|75.11|72.71|74.61|72.21|75.17|72.77|74.31|71.91|0
1633416300000|2021-10-05 06:45:00|74.58|72.18|74.79|72.39|74.79|72.39|74.3|71.9|0
1633416600000|2021-10-05 06:50:00|74.85|72.45|73.99|71.59|75.04|72.64|73.93|71.53|0
1633416900000|2021-10-05 06:55:00|74.05|71.65|74.23|71.83|74.54|72.14|73.93|71.53|0
1633417200000|2021-10-05 07:00:00|74.72|72.32|74.35|71.95|75.4|73|73.86|71.46|0
1633417500000|2021-10-05 07:05:00|74.15|72.15|73.78|71.78|74.52|72.52|73.66|71.66|0
1633417800000|2021-10-05 07:10:00|73.81|71.81|72.87|70.87|73.96|71.96|72.45|70.45|0
1633418100000|2021-10-05 07:15:00|72.69|70.69|73.41|71.41|73.44|71.44|72.03|70.03|0
1633418400000|2021-10-05 07:20:00|73.65|71.65|72.74|70.74|73.65|71.65|72.38|70.38|0
1633418700000|2021-10-05 07:25:00|72.86|70.86|72.68|70.68|73.28|71.28|72.5|70.5|0
1633419000000|2021-10-05 07:30:00|72.8|70.8|73.58|71.58|74.13|72.13|72.74|70.74|0
1633419300000|2021-10-05 07:35:00|73.52|71.52|74.25|72.25|74.43|72.43|73.52|71.52|0
1633419600000|2021-10-05 07:40:00|74.19|72.19|73.16|71.16|74.19|72.19|72.25|70.25|0
1633419900000|2021-10-05 07:45:00|73.04|71.04|72.13|70.13|73.4|71.4|72.07|70.07|0
1633420200000|2021-10-05 07:50:00|72.19|70.19|72.97|70.97|73.28|71.28|72.13|70.13|0
1633420500000|2021-10-05 07:55:00|72.91|70.91|74.19|72.19|74.19|72.19|72.73|70.73|0
1633420800000|2021-10-05 08:00:00|74.1|72.1|73.12|71.12|74.31|72.31|72.96|70.96|0
1633421100000|2021-10-05 08:05:00|73.09|71.09|72.35|70.35|73.27|71.27|72.17|70.17|0
1633421400000|2021-10-05 08:10:00|72.47|70.47|71.45|69.45|72.96|70.96|71.39|69.39|0
1633421700000|2021-10-05 08:15:00|71.42|69.42|71.33|69.33|71.69|69.69|71.15|69.15|0
1633422000000|2021-10-05 08:20:00|71.3|69.3|71.5|69.5|71.8|69.8|70.97|68.97|0
1633422300000|2021-10-05 08:25:00|71.59|69.59|71.08|69.08|72.04|70.04|71.08|69.08|0
1633422600000|2021-10-05 08:30:00|71.11|69.11|70.78|68.78|71.2|69.2|70.78|68.78|0
1633422900000|2021-10-05 08:35:00|70.84|68.84|70.84|68.84|71.07|69.07|70.31|68.31|0
1633423200000|2021-10-05 08:40:00|70.9|68.9|71.25|69.25|71.61|69.61|70.9|68.9|0
1633423500000|2021-10-05 08:45:00|71.19|69.19|71.31|69.31|71.43|69.43|71.19|69.19|0
1633423800000|2021-10-05 08:50:00|71.36|69.36|70.65|68.65|71.36|69.36|70.29|68.29|0
1633424100000|2021-10-05 08:55:00|70.59|68.59|70.23|68.23|70.59|68.59|70.23|68.23|0
1633424400000|2021-10-05 09:00:00|70.29|68.29|69.7|67.7|70.35|68.35|69.35|67.35|0
1633424700000|2021-10-05 09:05:00|69.64|67.64|69.58|67.58|69.7|67.7|69.29|67.29|0
1633425000000|2021-10-05 09:10:00|69.52|67.52|69.4|67.4|69.58|67.58|69.28|67.28|0
1633425300000|2021-10-05 09:15:00|69.34|67.34|69.4|67.4|69.69|67.69|69.34|67.34|0
1633425600000|2021-10-05 09:20:00|69.34|67.34|69.22|67.22|69.34|67.34|68.87|66.87|0
1633425900000|2021-10-05 09:25:00|69.28|67.28|69.27|67.27|69.45|67.45|69.16|67.16|0
1633426200000|2021-10-05 09:30:00|69.33|67.33|68.96|66.96|70.74|68.74|68.84|66.84|0
1633426500000|2021-10-05 09:35:00|68.9|66.9|68.69|66.69|69.13|67.13|68.69|66.69|0
1633426800000|2021-10-05 09:40:00|68.72|66.72|68.66|66.66|68.72|66.72|68.2|66.2|0
1633427100000|2021-10-05 09:45:00|68.72|66.72|68.66|66.66|68.72|66.72|68.31|66.31|0
1633427400000|2021-10-05 09:50:00|68.6|66.6|68.36|66.36|68.71|66.71|68.25|66.25|0
1633427700000|2021-10-05 09:55:00|68.42|66.42|68.24|66.24|68.54|66.54|68.24|66.24|0
1633428000000|2021-10-05 10:00:00|68.19|66.19|68.59|66.59|68.65|66.65|68.19|66.19|0
1633428300000|2021-10-05 10:05:00|68.65|66.65|69.17|67.17|69.28|67.28|68.59|66.59|0
1633428600000|2021-10-05 10:10:00|69.11|67.11|68.93|66.93|69.11|67.11|68.76|66.76|0
1633428900000|2021-10-05 10:15:00|68.99|66.99|68.87|66.87|69.04|67.04|68.75|66.75|0
1633429200000|2021-10-05 10:20:00|68.81|66.81|68.63|66.63|68.98|66.98|68.57|66.57|0
1633429500000|2021-10-05 10:25:00|68.66|66.66|69.04|67.04|69.1|67.1|68.51|66.51|0
1633429800000|2021-10-05 10:30:00|69.1|67.1|69.56|67.56|69.56|67.56|68.98|66.98|0
1633430100000|2021-10-05 10:35:00|69.5|67.5|68.68|66.68|69.56|67.56|68.68|66.68|0
1633430400000|2021-10-05 10:40:00|68.74|66.74|68.97|66.97|69.12|67.12|68.51|66.51|0
1633430700000|2021-10-05 10:45:00|69.03|67.03|69.43|67.43|69.73|67.73|68.97|66.97|0
1633431000000|2021-10-05 10:50:00|69.37|67.37|69.61|67.61|69.78|67.78|69.32|67.32|0
1633431300000|2021-10-05 10:55:00|69.55|67.55|69.02|67.02|69.61|67.61|68.93|66.93|0
1633431600000|2021-10-05 11:00:00|69.07|67.07|69.07|67.07|69.25|67.25|68.78|66.78|0
1633431900000|2021-10-05 11:05:00|69.19|67.19|69.01|67.01|69.19|67.19|68.84|66.84|0
1633432200000|2021-10-05 11:10:00|68.95|66.95|68.95|66.95|69.07|67.07|68.83|66.83|0
1633432500000|2021-10-05 11:15:00|68.89|66.89|68.59|66.59|68.89|66.89|68.54|66.54|0
1633432800000|2021-10-05 11:20:00|68.54|66.54|69.23|67.23|69.23|67.23|68.25|66.25|0
1633433100000|2021-10-05 11:25:00|69.17|67.17|67.78|65.78|69.17|67.17|67.61|65.61|0
1633433400000|2021-10-05 11:30:00|67.84|65.84|68.01|66.01|68.12|66.12|67.78|65.78|0
1633433700000|2021-10-05 11:35:00|67.95|65.95|67.08|65.08|68.01|66.01|67.03|65.03|0
1633434000000|2021-10-05 11:40:00|67.14|65.14|67.54|65.54|67.54|65.54|67.08|65.08|0
1633434300000|2021-10-05 11:45:00|67.6|65.6|67.54|65.54|67.65|65.65|67.42|65.42|0
1633434600000|2021-10-05 11:50:00|67.59|65.59|67.82|65.82|68.05|66.05|67.25|65.25|0
1633434900000|2021-10-05 11:55:00|67.76|65.76|67.9|65.9|68.22|66.22|67.65|65.65|0
1633435200000|2021-10-05 12:00:00|68.05|66.05|67.93|65.93|68.05|66.05|67.58|65.58|0
1633435500000|2021-10-05 12:05:00|67.99|65.99|68.1|66.1|68.27|66.27|67.98|65.98|0
1633435800000|2021-10-05 12:10:00|67.98|65.98|67.69|65.69|68.04|66.04|67.58|65.58|0
1633436100000|2021-10-05 12:15:00|67.75|65.75|67.86|65.86|68.15|66.15|67.63|65.63|0
1633436400000|2021-10-05 12:20:00|67.8|65.8|68.32|66.32|68.49|66.49|67.8|65.8|0
1633436700000|2021-10-05 12:25:00|68.26|66.26|68.37|66.37|68.43|66.43|68.14|66.14|0
1633437000000|2021-10-05 12:30:00|68.32|66.32|68.31|66.31|68.49|66.49|68.14|66.14|0
1633437300000|2021-10-05 12:35:00|68.37|66.37|67.96|65.96|68.43|66.43|67.9|65.9|0
1633437600000|2021-10-05 12:40:00|67.9|65.9|67.67|65.67|68.13|66.13|67.56|65.56|0
1633437900000|2021-10-05 12:45:00|67.73|65.73|67.9|65.9|67.96|65.96|67.61|65.61|0
1633438200000|2021-10-05 12:50:00|67.95|65.95|67.84|65.84|68.07|66.07|67.78|65.78|0
1633438500000|2021-10-05 12:55:00|67.89|65.89|67.66|65.66|67.95|65.95|67.6|65.6|0
1633438800000|2021-10-05 13:00:00|67.6|65.6|68.06|66.06|68.23|66.23|67.43|65.43|0
1633439100000|2021-10-05 13:05:00|68.12|66.12|68.99|66.99|69.04|67.04|68.12|66.12|0
1633439400000|2021-10-05 13:10:00|69.04|67.04|68.81|66.81|69.04|67.04|68.69|66.69|0
1633439700000|2021-10-05 13:15:00|68.75|66.75|68.34|66.34|68.92|66.92|68.34|66.34|0
1633440000000|2021-10-05 13:20:00|68.28|66.28|69.03|67.03|69.09|67.09|68.22|66.22|0
1633440300000|2021-10-05 13:25:00|68.98|66.98|68.74|66.74|69.03|67.03|68.45|66.45|0
1633440600000|2021-10-05 13:30:00|68.68|66.68|68.62|66.62|69.26|67.26|67.69|65.69|0
1633440900000|2021-10-05 13:35:00|68.56|66.56|69.08|67.08|70.62|68.62|66.95|64.95|0
1633441200000|2021-10-05 13:40:00|68.85|66.85|69.84|67.84|70.08|68.08|68.21|66.21|0
1633441500000|2021-10-05 13:45:00|69.72|67.72|67.8|65.8|69.84|67.84|67.4|65.4|0
1633441800000|2021-10-05 13:50:00|67.86|65.86|66.2|64.2|67.86|65.86|65.81|63.81|0
1633442100000|2021-10-05 13:55:00|66.09|64.09|66.51|64.51|67.11|65.11|65.3|63.3|0
1633442400000|2021-10-05 14:00:00|66.39|64.39|64.97|62.97|66.76|64.76|63.83|61.83|0
1633442700000|2021-10-05 14:05:00|65.08|63.08|64.09|62.09|65.53|63.53|63.98|61.98|0
1633443000000|2021-10-05 14:10:00|63.98|61.98|62.89|60.89|64.09|62.09|62.89|60.89|0
1633443300000|2021-10-05 14:15:00|62.78|60.78|63.32|61.32|63.48|61.48|62.56|60.56|0
1633443600000|2021-10-05 14:20:00|63.21|61.21|62.61|60.61|63.26|61.26|61.92|59.92|0
1633443900000|2021-10-05 14:25:00|62.66|60.66|61.36|59.36|63.24|61.24|61.31|59.31|0
1633444200000|2021-10-05 14:30:00|61.23|59.23|61.46|59.46|61.78|59.78|60.73|58.73|0
1633444500000|2021-10-05 14:35:00|61.41|59.41|62.47|60.47|62.63|60.63|61.2|59.2|0
1633444800000|2021-10-05 14:40:00|62.42|60.42|61.43|59.43|62.42|60.42|61.25|59.25|0
1633445100000|2021-10-05 14:45:00|61.35|59.35|60.51|58.51|61.35|59.35|60.4|58.4|0
1633445400000|2021-10-05 14:50:00|60.4|58.4|58.66|56.66|61.25|59.25|58.66|56.66|0
1633445700000|2021-10-05 14:55:00|58.71|56.71|59.01|57.01|59.58|57.58|58.56|56.56|0
1633446000000|2021-10-05 15:00:00|59.06|57.06|58.54|56.54|59.58|57.58|58.44|56.44|0
1633446300000|2021-10-05 15:05:00|58.49|56.49|58.13|56.13|58.59|56.59|57.73|55.73|0
1633446600000|2021-10-05 15:10:00|57.98|55.98|57.88|55.88|58.23|56.23|57.78|55.78|0
1633446900000|2021-10-05 15:15:00|57.78|55.78|58.08|56.08|58.23|56.23|57.62|55.62|0
1633447200000|2021-10-05 15:20:00|58.13|56.13|58.48|56.48|58.53|56.53|57.82|55.82|0
1633447500000|2021-10-05 15:25:00|58.53|56.53|58.73|56.73|58.89|56.89|58.48|56.48|0
1633447800000|2021-10-05 15:30:00|58.68|56.68|58.47|56.47|58.94|56.94|58.37|56.37|0
1633448100000|2021-10-05 15:35:00|58.37|56.37|59.29|57.29|59.29|57.29|58.07|56.07|0
1633448400000|2021-10-05 15:40:00|59.34|57.34|59.96|57.96|60.01|58.01|59.19|57.19|0
1633448700000|2021-10-05 15:45:00|59.91|57.91|60.43|58.43|60.43|58.43|59.6|57.6|0
1633449000000|2021-10-05 15:50:00|60.38|58.38|59.59|57.59|60.38|58.38|59.39|57.39|0
1633449300000|2021-10-05 15:55:00|59.54|57.54|58.82|56.82|59.9|57.9|58.82|56.82|0
1633449600000|2021-10-05 16:00:00|58.87|56.87|58.66|56.66|59.43|57.43|58.66|56.66|0
1633449900000|2021-10-05 16:05:00|58.76|56.76|58.04|56.04|58.81|56.81|57.99|55.99|0
1633450200000|2021-10-05 16:10:00|57.99|55.99|58.29|56.29|58.29|56.29|57.64|55.64|0
1633450500000|2021-10-05 16:15:00|58.24|56.24|58.8|56.8|58.8|56.8|58.24|56.24|0
1633450800000|2021-10-05 16:20:00|58.75|56.75|59.88|57.88|59.88|57.88|58.6|56.6|0
1633451100000|2021-10-05 16:25:00|59.83|57.83|59.52|57.52|59.99|57.99|59.1|57.1|0
1633451400000|2021-10-05 16:30:00|59.47|57.47|59.41|57.41|59.88|57.88|59.1|57.1|0
1633451700000|2021-10-05 16:35:00|59.36|57.36|59.93|57.93|60.19|58.19|59.2|57.2|0
1633452000000|2021-10-05 16:40:00|59.87|57.87|59.92|57.92|60.24|58.24|59.46|57.46|0
1633452300000|2021-10-05 16:45:00|59.87|57.87|59.14|57.14|59.92|57.92|58.99|56.99|0
1633452600000|2021-10-05 16:50:00|59.09|57.09|59.45|57.45|59.55|57.55|59.09|57.09|0
1633452900000|2021-10-05 16:55:00|59.4|57.4|58.88|56.88|59.4|57.4|58.83|56.83|0
1633453200000|2021-10-05 17:00:00|58.93|56.93|59.39|57.39|59.65|57.65|58.73|56.73|0
1633453500000|2021-10-05 17:05:00|59.34|57.34|58.92|56.92|59.44|57.44|58.82|56.82|0
1633453800000|2021-10-05 17:10:00|58.87|56.87|59.02|57.02|59.23|57.23|58.49|56.49|0
1633454100000|2021-10-05 17:15:00|58.92|56.92|58.92|56.92|59.38|57.38|58.71|56.71|0
1633454400000|2021-10-05 17:20:00|58.87|56.87|58.66|56.66|59.12|57.12|58.61|56.61|0
1633454700000|2021-10-05 17:25:00|58.71|56.71|58.81|56.81|58.91|56.91|58.55|56.55|0
1633455000000|2021-10-05 17:30:00|58.6|56.6|58.75|56.75|59.01|57.01|58.14|56.14|0
1633455300000|2021-10-05 17:35:00|58.81|56.81|58.29|56.29|58.96|56.96|58.29|56.29|0
1633455600000|2021-10-05 17:40:00|58.24|56.24|57.63|55.63|58.24|56.24|57.58|55.58|0
1633455900000|2021-10-05 17:45:00|57.58|55.58|57.83|55.83|58.08|56.08|57.53|55.53|0
1633456200000|2021-10-05 17:50:00|57.78|55.78|58.28|56.28|58.28|56.28|57.37|55.37|0
1633456500000|2021-10-05 17:55:00|58.23|56.23|57.87|55.87|58.38|56.38|57.87|55.87|0
1633456800000|2021-10-05 18:00:00|57.92|55.92|57.57|55.57|58.02|56.02|57.16|55.16|0
1633457100000|2021-10-05 18:05:00|57.52|55.52|57.97|55.97|58.22|56.22|57.52|55.52|0
1633457400000|2021-10-05 18:10:00|58.02|56.02|58.12|56.12|58.17|56.17|57.56|55.56|0
1633457700000|2021-10-05 18:15:00|58.07|56.07|58.21|56.21|58.37|56.37|57.86|55.86|0
1633458000000|2021-10-05 18:20:00|58.16|56.16|58.31|56.31|58.52|56.52|58.11|56.11|0
1633458300000|2021-10-05 18:25:00|58.26|56.26|57.6|55.6|58.31|56.31|57.55|55.55|0
1633458600000|2021-10-05 18:30:00|57.55|55.55|57.2|55.2|57.6|55.6|57.05|55.05|0
1633458900000|2021-10-05 18:35:00|57.15|55.15|57.44|55.44|57.75|55.75|57.04|55.04|0
1633459200000|2021-10-05 18:40:00|57.39|55.39|57.34|55.34|57.59|55.59|57.04|55.04|0
1633459500000|2021-10-05 18:45:00|57.29|55.29|57.29|55.29|57.49|55.49|56.89|54.89|0
1633459800000|2021-10-05 18:50:00|57.34|55.34|56.56|54.56|57.39|55.39|56.05|54.05|0
1633460100000|2021-10-05 18:55:00|56.51|54.51|56.95|54.95|57.06|55.06|56.41|54.41|0
1633460400000|2021-10-05 19:00:00|57|55|56.85|54.85|57.26|55.26|56.65|54.65|0
1633460700000|2021-10-05 19:05:00|56.8|54.8|56.8|54.8|57.15|55.15|56.6|54.6|0
1633461000000|2021-10-05 19:10:00|56.85|54.85|56.34|54.34|57.05|55.05|56.29|54.29|0
1633461300000|2021-10-05 19:15:00|56.39|54.39|56.74|54.74|56.99|54.99|56.24|54.24|0
1633461600000|2021-10-05 19:20:00|56.84|54.84|57.9|55.9|58.05|56.05|56.74|54.74|0
1633461900000|2021-10-05 19:25:00|57.85|55.85|58.05|56.05|58.21|56.21|57.54|55.54|0
1633462200000|2021-10-05 19:30:00|58.1|56.1|57.64|55.64|58.3|56.3|57.64|55.64|0
1633462500000|2021-10-05 19:35:00|57.79|55.79|58.04|56.04|58.15|56.15|57.28|55.28|0
1633462800000|2021-10-05 19:40:00|58.15|56.15|58.24|56.24|58.3|56.3|57.63|55.63|0
1633463100000|2021-10-05 19:45:00|58.3|56.3|58.7|56.7|58.76|56.76|58.19|56.19|0
1633463400000|2021-10-05 19:50:00|59.12|57.12|60.96|58.96|61.02|59.02|57.9|55.9|0
1633463700000|2021-10-05 19:55:00|60.91|58.91|62.03|60.03|62.19|60.19|60.64|58.64|0
1633464000000|2021-10-05 20:00:00|61.92|59.92|61.49|59.49|61.92|59.92|61.17|59.17|0
1633464300000|2021-10-05 20:05:00|61.44|59.44|61.38|59.38|61.65|59.65|61.27|59.27|0
1633464600000|2021-10-05 20:10:00|61.43|59.43|61.59|59.59|61.64|59.64|61.27|59.27|0
1633464900000|2021-10-05 20:15:00|61.84|59.44|62.05|59.65|62.11|59.71|61.63|59.23|0
1633465200000|2021-10-05 20:20:00|62|59.6|61.84|59.44|62.05|59.65|61.84|59.44|0
1633465500000|2021-10-05 20:25:00|61.89|59.49|61.89|59.49|62.05|59.65|61.89|59.49|0
1633465800000|2021-10-05 20:30:00|61.83|59.43|61.78|59.38|61.83|59.43|61.62|59.22|0
1633466100000|2021-10-05 20:35:00|61.83|59.43|62.04|59.64|62.09|59.69|61.83|59.43|0
1633466400000|2021-10-05 20:40:00|62.09|59.69|62.28|59.88|62.58|60.18|62.09|59.69|0
1633466700000|2021-10-05 20:45:00|62.31|59.91|62.63|60.23|62.68|60.28|62.09|59.69|0
1633467000000|2021-10-05 20:50:00|62.6|60.2|61.95|59.55|62.63|60.23|61.92|59.52|0
1633467300000|2021-10-05 20:55:00|61.98|59.58|61.64|59.24|61.98|59.58|61.55|59.15|0
1633467600000|2021-10-05 21:00:00|61.66|59.26|61.72|59.32|61.73|59.33|61.65|59.25|0
1633467900000|2021-10-05 21:05:00|61.73|59.33|61.8|59.4|61.8|59.4|61.66|59.26|0
1633468200000|2021-10-05 21:10:00|61.79|59.39|61.79|59.39|61.8|59.4|61.79|59.39|0
1633468500000|2021-10-05 21:15:00|61.8|59.4|61.8|59.4|61.8|59.4|61.79|59.39|0
1633468800000|2021-10-05 21:20:00|61.83|59.43|61.8|59.4|61.84|59.44|61.79|59.39|0
1633469100000|2021-10-05 21:25:00|61.76|59.36|61.7|59.3|61.76|59.36|61.7|59.3|0
1633469400000|2021-10-05 21:30:00|61.71|59.31|61.79|59.39|61.8|59.4|61.71|59.31|0
1633469700000|2021-10-05 21:35:00|61.78|59.38|61.8|59.4|61.8|59.4|61.77|59.37|0
1633470000000|2021-10-05 21:40:00|61.81|59.41|61.78|59.38|61.81|59.41|61.78|59.38|0
1633470300000|2021-10-05 21:45:00|61.77|59.37|61.74|59.34|61.77|59.37|61.73|59.33|0
1633470600000|2021-10-05 21:50:00|61.76|59.36|61.72|59.32|61.76|59.36|61.72|59.32|0
1633470900000|2021-10-05 21:55:00|61.71|59.31|61.79|59.39|61.8|59.4|61.69|59.29|0
1633471200000|2021-10-05 22:00:00|62.02|59.62|61.18|58.78|62.02|59.62|61.13|58.73|0
1633471500000|2021-10-05 22:05:00|61.13|58.73|61.13|58.73|61.23|58.83|61.02|58.62|0
1633471800000|2021-10-05 22:10:00|61.08|58.68|61.07|58.67|61.39|58.99|61.02|58.62|0
1633472100000|2021-10-05 22:15:00|61.02|58.62|61.12|58.72|61.28|58.88|60.91|58.51|0
1633472400000|2021-10-05 22:20:00|61.07|58.67|61.01|58.61|61.23|58.83|61.01|58.61|0
1633472700000|2021-10-05 22:25:00|61.07|58.67|61.17|58.77|61.17|58.77|60.96|58.56|0
1633473000000|2021-10-05 22:30:00|61.22|58.82|61.17|58.77|61.49|59.09|61.17|58.77|0
1633473300000|2021-10-05 22:35:00|61.16|58.76|61.21|58.81|61.27|58.87|61.16|58.76|0
1633473600000|2021-10-05 22:40:00|61.16|58.76|61.16|58.76|61.27|58.87|61.05|58.65|0
1633473900000|2021-10-05 22:45:00|61.19|58.79|61.16|58.76|61.26|58.86|61.1|58.7|0
1633474200000|2021-10-05 22:50:00|61.21|58.81|61.26|58.86|61.47|59.07|61.05|58.65|0
1633474500000|2021-10-05 22:55:00|61.15|58.75|61.15|58.75|61.2|58.8|61.05|58.65|0
1633474800000|2021-10-05 23:00:00|61.1|58.7|61.3|58.9|61.33|58.93|61.1|58.7|0
1633475100000|2021-10-05 23:05:00|61.25|58.85|61.73|59.33|61.84|59.44|61.25|58.85|0
1633475400000|2021-10-05 23:10:00|61.78|59.38|62.05|59.65|62.15|59.75|61.67|59.27|0
1633475700000|2021-10-05 23:15:00|62.1|59.7|62.58|60.18|62.69|60.29|62.1|59.7|0
1633476000000|2021-10-05 23:20:00|62.55|60.15|62.9|60.5|62.96|60.56|62.42|60.02|0
1633476300000|2021-10-05 23:25:00|62.85|60.45|62.9|60.5|63.06|60.66|62.85|60.45|0
1633476600000|2021-10-05 23:30:00|62.95|60.55|62.52|60.12|63.12|60.72|62.52|60.12|0
1633476900000|2021-10-05 23:35:00|62.57|60.17|62.54|60.14|62.73|60.33|62.52|60.12|0
1633477200000|2021-10-05 23:40:00|62.57|60.17|62.89|60.49|62.94|60.54|62.57|60.17|0
1633477500000|2021-10-05 23:45:00|62.94|60.54|63.46|61.06|63.46|61.06|62.94|60.54|0
1633477800000|2021-10-05 23:50:00|63.48|61.08|63.1|60.7|63.48|61.08|63.05|60.65|0
1633478100000|2021-10-05 23:55:00|63.04|60.64|63.23|60.83|63.26|60.86|62.88|60.48|0
1633478400000|2021-10-06 00:00:00|63.26|60.86|63.18|60.78|63.48|61.08|62.93|60.53|0
1633478700000|2021-10-06 00:05:00|63.2|60.8|62.93|60.53|63.2|60.8|62.6|60.2|0
1633479000000|2021-10-06 00:10:00|63.01|60.61|62.98|60.58|63.36|60.96|62.92|60.52|0
1633479300000|2021-10-06 00:15:00|63.03|60.63|62.7|60.3|63.09|60.69|62.65|60.25|0
1633479600000|2021-10-06 00:20:00|62.76|60.36|61.52|59.12|62.87|60.47|61.52|59.12|0
1633479900000|2021-10-06 00:25:00|61.57|59.17|61.51|59.11|61.84|59.44|61.44|59.04|0
1633480200000|2021-10-06 00:30:00|61.57|59.17|61.46|59.06|61.67|59.27|61.14|58.74|0
1633480500000|2021-10-06 00:35:00|61.49|59.09|61.72|59.32|61.8|59.4|61.14|58.74|0
1633480800000|2021-10-06 00:40:00|61.78|59.38|61.69|59.29|61.94|59.54|61.45|59.05|0
1633481100000|2021-10-06 00:45:00|61.67|59.27|61.64|59.24|61.82|59.42|61.34|58.94|0
1633481400000|2021-10-06 00:50:00|61.66|59.26|61.71|59.31|61.93|59.53|61.61|59.21|0
1633481700000|2021-10-06 00:55:00|61.77|59.37|61.82|59.42|61.92|59.52|61.6|59.2|0
1633482000000|2021-10-06 01:00:00|61.76|59.36|63.22|60.82|63.66|61.26|61.6|59.2|0
1633482300000|2021-10-06 01:05:00|63.14|60.74|64.09|61.69|64.2|61.8|63.14|60.74|0
1633482600000|2021-10-06 01:10:00|64.04|61.64|64.2|61.8|64.31|61.91|63.98|61.58|0
1633482900000|2021-10-06 01:15:00|64.25|61.85|63.75|61.35|64.36|61.96|63.75|61.35|0
1633483200000|2021-10-06 01:20:00|63.81|61.41|63.81|61.41|63.97|61.57|63.53|61.13|0
1633483500000|2021-10-06 01:25:00|63.75|61.35|64.24|61.84|64.24|61.84|63.48|61.08|0
1633483800000|2021-10-06 01:30:00|64.3|61.9|64.68|62.28|64.71|62.31|64.02|61.62|0
1633484100000|2021-10-06 01:35:00|64.63|62.23|64.68|62.28|65.02|62.62|64.46|62.06|0
1633484400000|2021-10-06 01:40:00|64.73|62.33|65.68|63.28|65.8|63.4|64.73|62.33|0
1633484700000|2021-10-06 01:45:00|65.74|63.34|66.02|63.62|66.47|64.07|65.29|62.89|0
1633485000000|2021-10-06 01:50:00|66.07|63.67|67.32|64.92|67.67|65.27|65.9|63.5|0
1633485300000|2021-10-06 01:55:00|67.35|64.95|66.18|63.78|67.35|64.95|66.12|63.72|0
1633485600000|2021-10-06 02:00:00|66.12|63.72|66.23|63.83|66.55|64.15|66.07|63.67|0
1633485900000|2021-10-06 02:05:00|66.35|63.95|66|63.6|66.57|64.17|65.84|63.44|0
1633486200000|2021-10-06 02:10:00|66.12|63.72|66.23|63.83|66.4|64|65.89|63.49|0
1633486500000|2021-10-06 02:15:00|66.14|63.74|66.11|63.71|66.45|64.05|66.11|63.71|0
1633486800000|2021-10-06 02:20:00|66.22|63.82|65.49|63.09|66.51|64.11|65.49|63.09|0
1633487100000|2021-10-06 02:25:00|65.46|63.06|65.76|63.36|65.88|63.48|65.46|63.06|0
1633487400000|2021-10-06 02:30:00|65.82|63.42|65.93|63.53|66.1|63.7|65.65|63.25|0
1633487700000|2021-10-06 02:35:00|65.87|63.47|65.98|63.58|66.04|63.64|65.59|63.19|0
1633488000000|2021-10-06 02:40:00|65.93|63.53|66.15|63.75|66.15|63.75|65.81|63.41|0
1633488300000|2021-10-06 02:45:00|66.18|63.78|66.77|64.37|67.52|65.12|66.15|63.75|0
1633488600000|2021-10-06 02:50:00|66.66|64.26|67.46|65.06|67.8|65.4|66.6|64.2|0
1633488900000|2021-10-06 02:55:00|67.51|65.11|67.99|65.59|67.99|65.59|66.77|64.37|0
1633489200000|2021-10-06 03:00:00|68.04|65.64|68.62|66.22|68.62|66.22|67.93|65.53|0
1633489500000|2021-10-06 03:05:00|68.5|66.1|68.09|65.69|68.56|66.16|67.75|65.35|0
1633489800000|2021-10-06 03:10:00|68.15|65.75|68.15|65.75|68.38|65.98|68.03|65.63|0
1633490100000|2021-10-06 03:15:00|68.26|65.86|68.15|65.75|68.55|66.15|67.92|65.52|0
1633490400000|2021-10-06 03:20:00|68.09|65.69|67.28|64.88|68.32|65.92|67.28|64.88|0
1633490700000|2021-10-06 03:25:00|67.17|64.77|67.28|64.88|67.57|65.17|67.05|64.65|0
1633491000000|2021-10-06 03:30:00|67.31|64.91|67.39|64.99|67.56|65.16|66.82|64.42|0
1633491300000|2021-10-06 03:35:00|67.45|65.05|67.21|64.81|67.73|65.33|67.1|64.7|0
1633491600000|2021-10-06 03:40:00|67.27|64.87|67.21|64.81|67.56|65.16|67.1|64.7|0
1633491900000|2021-10-06 03:45:00|67.15|64.75|67.15|64.75|67.27|64.87|66.87|64.47|0
1633492200000|2021-10-06 03:50:00|67.12|64.72|66.47|64.07|67.26|64.86|66.47|64.07|0
1633492500000|2021-10-06 03:55:00|66.44|64.04|66.69|64.29|66.75|64.35|66.35|63.95|0
1633492800000|2021-10-06 04:00:00|66.63|64.23|66.63|64.23|66.83|64.43|66.41|64.01|0
1633493100000|2021-10-06 04:05:00|66.57|64.17|66.68|64.28|66.8|64.4|66.46|64.06|0
1633493400000|2021-10-06 04:10:00|66.74|64.34|66.96|64.56|67.19|64.79|66.62|64.22|0
1633493700000|2021-10-06 04:15:00|66.91|64.51|66.68|64.28|66.96|64.56|66.51|64.11|0
1633494000000|2021-10-06 04:20:00|66.65|64.25|67.01|64.61|67.07|64.67|66.65|64.25|0
1633494300000|2021-10-06 04:25:00|66.99|64.59|67.58|65.18|67.64|65.24|66.84|64.44|0
1633494600000|2021-10-06 04:30:00|67.64|65.24|67.52|65.12|67.92|65.52|67.46|65.06|0
1633494900000|2021-10-06 04:35:00|67.46|65.06|67.98|65.58|67.98|65.58|67.41|65.01|0
1633495200000|2021-10-06 04:40:00|68.03|65.63|68.9|66.5|69.17|66.77|67.92|65.52|0
1633495500000|2021-10-06 04:45:00|68.84|66.44|68.38|65.98|68.96|66.56|68.35|65.95|0
1633495800000|2021-10-06 04:50:00|68.35|65.95|68.09|65.69|68.35|65.95|67.86|65.46|0
1633496100000|2021-10-06 04:55:00|68.15|65.75|67.86|65.46|68.32|65.92|67.8|65.4|0
1633496400000|2021-10-06 05:00:00|67.91|65.51|68.14|65.74|68.6|66.2|67.74|65.34|0
1633496700000|2021-10-06 05:05:00|68.08|65.68|67.34|64.94|68.2|65.8|67.34|64.94|0
1633497000000|2021-10-06 05:10:00|67.39|64.99|66.48|64.08|67.45|65.05|66.43|64.03|0
1633497300000|2021-10-06 05:15:00|66.54|64.14|67.1|64.7|67.9|65.5|66.51|64.11|0
1633497600000|2021-10-06 05:20:00|67.04|64.64|67.55|65.15|67.55|65.15|66.59|64.19|0
1633497900000|2021-10-06 05:25:00|67.44|65.04|67.09|64.69|67.55|65.15|66.98|64.58|0
1633498200000|2021-10-06 05:30:00|67.04|64.64|67.75|65.35|67.83|65.43|67.04|64.64|0
1633498500000|2021-10-06 05:35:00|67.72|65.32|67.49|65.09|68.23|65.83|67.49|65.09|0
1633498800000|2021-10-06 05:40:00|67.46|65.06|67.77|65.37|67.83|65.43|67.37|64.97|0
1633499100000|2021-10-06 05:45:00|67.82|65.42|67.62|65.22|67.94|65.54|67.45|65.05|0
1633499400000|2021-10-06 05:50:00|67.59|65.19|67.62|65.22|67.93|65.53|67.42|65.02|0
1633499700000|2021-10-06 05:55:00|67.65|65.25|67.84|65.44|68.28|65.88|67.59|65.19|0
1633500000000|2021-10-06 06:00:00|67.76|65.36|68.38|65.98|69.02|66.62|67.59|65.19|0
1633500300000|2021-10-06 06:05:00|68.33|65.93|68.79|66.39|69.25|66.85|68.33|65.93|0
1633500600000|2021-10-06 06:10:00|68.82|66.42|68.84|66.44|69.31|66.91|68.61|66.21|0
1633500900000|2021-10-06 06:15:00|68.9|66.5|68.09|65.69|68.9|66.5|68.09|65.69|0
1633501200000|2021-10-06 06:20:00|68.2|65.8|67.8|65.4|68.2|65.8|67.29|64.89|0
1633501500000|2021-10-06 06:25:00|67.83|65.43|68.37|65.97|68.37|65.97|67.8|65.4|0
1633501800000|2021-10-06 06:30:00|68.42|66.02|68.13|65.73|68.57|66.17|68.05|65.65|0
1633502100000|2021-10-06 06:35:00|68.08|65.68|68.19|65.79|68.33|65.93|67.67|65.27|0
1633502400000|2021-10-06 06:40:00|68.25|65.85|68.41|66.01|68.7|66.3|68.13|65.73|0
1633502700000|2021-10-06 06:45:00|68.36|65.96|67.95|65.55|68.64|66.24|67.95|65.55|0
1633503000000|2021-10-06 06:50:00|68.01|65.61|67.04|64.64|68.01|65.61|66.87|64.47|0
1633503300000|2021-10-06 06:55:00|66.81|64.41|67.2|64.8|67.58|65.18|66.75|64.35|0
1633503600000|2021-10-06 07:00:00|67.43|65.03|69.27|66.87|69.27|66.87|64.59|62.19|0
1633503900000|2021-10-06 07:05:00|69.24|67.24|71.54|69.54|71.6|69.6|69.24|67.24|0
1633504200000|2021-10-06 07:10:00|71.66|69.66|71.6|69.6|71.66|69.66|71.18|69.18|0
1633504500000|2021-10-06 07:15:00|71.66|69.66|71.06|69.06|71.66|69.66|70.88|68.88|0
1633504800000|2021-10-06 07:20:00|71.12|69.12|71.77|69.77|72.01|70.01|71.12|69.12|0
1633505100000|2021-10-06 07:25:00|71.86|69.86|71.29|69.29|72.49|70.49|70.58|68.58|0
1633505400000|2021-10-06 07:30:00|71.35|69.35|72.66|70.66|72.78|70.78|71.29|69.29|0
1633505700000|2021-10-06 07:35:00|72.72|70.72|74.04|72.04|76.09|74.09|70.82|68.82|0
1633506000000|2021-10-06 07:40:00|74.23|72.23|73.55|71.55|74.41|72.41|73.49|71.49|0
1633506300000|2021-10-06 07:45:00|73.58|71.58|74.28|72.28|75.08|73.08|73.58|71.58|0
1633506600000|2021-10-06 07:50:00|74.4|72.4|73.42|71.42|74.59|72.59|73.36|71.36|0
1633506900000|2021-10-06 07:55:00|73.36|71.36|74.39|72.39|74.39|72.39|73.24|71.24|0
1633507200000|2021-10-06 08:00:00|74.46|72.46|75.07|73.07|75.13|73.13|74.27|72.27|0
1633507500000|2021-10-06 08:05:00|75.01|73.01|75.74|73.74|75.93|73.93|74.82|72.82|0
1633507800000|2021-10-06 08:10:00|75.93|73.93|74.26|72.26|76.06|74.06|74.2|72.2|0
1633508100000|2021-10-06 08:15:00|74.32|72.32|75.06|73.06|75.18|73.18|74.26|72.26|0
1633508400000|2021-10-06 08:20:00|74.93|72.93|74.32|72.32|75.3|73.3|74.07|72.07|0
1633508700000|2021-10-06 08:25:00|74.25|72.25|73.76|71.76|74.81|72.81|73.76|71.76|0
1633509000000|2021-10-06 08:30:00|73.82|71.82|72.69|70.69|74.01|72.01|72.38|70.38|0
1633509300000|2021-10-06 08:35:00|72.63|70.63|73.17|71.17|73.41|71.41|72.26|70.26|0
1633509600000|2021-10-06 08:40:00|73.11|71.11|72.86|70.86|73.38|71.38|72.44|70.44|0
1633509900000|2021-10-06 08:45:00|72.92|70.92|74.45|72.45|74.63|72.63|72.92|70.92|0
1633510200000|2021-10-06 08:50:00|74.39|72.39|74.75|72.75|74.82|72.82|73.86|71.86|0
1633510500000|2021-10-06 08:55:00|74.69|72.69|74.5|72.5|74.69|72.69|74.13|72.13|0
1633510800000|2021-10-06 09:00:00|74.69|72.69|75.06|73.06|75.37|73.37|74.53|72.53|0
1633511100000|2021-10-06 09:05:00|75.24|73.24|75.96|73.96|77.18|75.18|74.09|72.09|0
1633511400000|2021-10-06 09:10:00|75.89|73.89|76.58|74.58|76.77|74.77|75.89|73.89|0
1633511700000|2021-10-06 09:15:00|76.51|74.51|76.57|74.57|76.83|74.83|76.32|74.32|0
1633512000000|2021-10-06 09:20:00|76.64|74.64|77.52|75.52|77.77|75.77|76.64|74.64|0
1633512300000|2021-10-06 09:25:00|77.45|75.45|78.02|76.02|78.15|76.15|77.45|75.45|0
1633512600000|2021-10-06 09:30:00|78.08|76.08|77.19|75.19|78.4|76.4|77.07|75.07|0
1633512900000|2021-10-06 09:35:00|77.26|75.26|78.46|76.46|78.72|76.72|77.19|75.19|0
1633513200000|2021-10-06 09:40:00|78.53|76.53|78.59|76.59|78.91|76.91|77.76|75.76|0
1633513500000|2021-10-06 09:45:00|78.62|76.62|77.31|75.31|78.71|76.71|77.12|75.12|0
1633513800000|2021-10-06 09:50:00|77.24|75.24|77.05|75.05|77.43|75.43|76.61|74.61|0
1633514100000|2021-10-06 09:55:00|76.99|74.99|77.11|75.11|77.81|75.81|76.99|74.99|0
1633514400000|2021-10-06 10:00:00|77.17|75.17|77.61|75.61|77.87|75.87|77.11|75.11|0
1633514700000|2021-10-06 10:05:00|77.49|75.49|77.1|75.1|78.06|76.06|77.04|75.04|0
1633515000000|2021-10-06 10:10:00|77.17|75.17|77.04|75.04|77.29|75.29|76.53|74.53|0
1633515300000|2021-10-06 10:15:00|77.1|75.1|76.15|74.15|77.23|75.23|76.03|74.03|0
1633515600000|2021-10-06 10:20:00|76.22|74.22|76.84|74.84|77.41|75.41|76.15|74.15|0
1633515900000|2021-10-06 10:25:00|76.9|74.9|76.33|74.33|76.9|74.9|76.33|74.33|0
1633516200000|2021-10-06 10:30:00|76.4|74.4|77.15|75.15|77.4|75.4|76.37|74.37|0
1633516500000|2021-10-06 10:35:00|77.21|75.21|76.7|74.7|77.4|75.4|76.7|74.7|0
1633516800000|2021-10-06 10:40:00|76.58|74.58|77.08|75.08|77.14|75.14|76.45|74.45|0
1633517100000|2021-10-06 10:45:00|77.11|75.11|77.39|75.39|77.71|75.71|77.11|75.11|0
1633517400000|2021-10-06 10:50:00|77.33|75.33|77.39|75.39|77.9|75.9|77.32|75.32|0
1633517700000|2021-10-06 10:55:00|77.45|75.45|76.82|74.82|77.96|75.96|76.75|74.75|0
1633518000000|2021-10-06 11:00:00|76.75|74.75|76.69|74.69|77.07|75.07|76.44|74.44|0
1633518300000|2021-10-06 11:05:00|76.75|74.75|76.74|74.74|76.93|74.93|76.37|74.37|0
1633518600000|2021-10-06 11:10:00|76.68|74.68|75.74|73.74|76.68|74.68|75.74|73.74|0
1633518900000|2021-10-06 11:15:00|75.86|73.86|74.89|72.89|75.99|73.99|74.77|72.77|0
1633519200000|2021-10-06 11:20:00|74.99|72.99|75.14|73.14|75.14|73.14|74.89|72.89|0
1633519500000|2021-10-06 11:25:00|75.2|73.2|74.76|72.76|75.2|73.2|74.52|72.52|0
1633519800000|2021-10-06 11:30:00|74.73|72.73|75.44|73.44|75.57|73.57|74.33|72.33|0
1633520100000|2021-10-06 11:35:00|75.32|73.32|75|73|75.5|73.5|74.69|72.69|0
1633520400000|2021-10-06 11:40:00|75.06|73.06|75.68|73.68|75.68|73.68|74.94|72.94|0
1633520700000|2021-10-06 11:45:00|75.5|73.5|75.49|73.49|76.06|74.06|75.43|73.43|0
1633521000000|2021-10-06 11:50:00|75.43|73.43|74.87|72.87|75.74|73.74|74.81|72.81|0
1633521300000|2021-10-06 11:55:00|74.81|72.81|73.88|71.88|74.93|72.93|73.63|71.63|0
1633521600000|2021-10-06 12:00:00|74|72|73.69|71.69|74.31|72.31|73.69|71.69|0
1633521900000|2021-10-06 12:05:00|73.75|71.75|73.87|71.87|74|72|73.5|71.5|0
1633522200000|2021-10-06 12:10:00|73.81|71.81|72.95|70.95|73.81|71.81|72.83|70.83|0
1633522500000|2021-10-06 12:15:00|73.01|71.01|74.54|72.54|74.54|72.54|72.8|70.8|0
1633522800000|2021-10-06 12:20:00|74.6|72.6|73.07|71.07|74.6|72.6|72.94|70.94|0
1633523100000|2021-10-06 12:25:00|73.13|71.13|71.79|69.79|73.19|71.19|71.62|69.62|0
1633523400000|2021-10-06 12:30:00|71.85|69.85|71.85|69.85|72.03|70.03|71.61|69.61|0
1633523700000|2021-10-06 12:35:00|71.79|69.79|72.21|70.21|72.87|70.87|71.61|69.61|0
1633524000000|2021-10-06 12:40:00|72.15|70.15|71.48|69.48|72.39|70.39|71.19|69.19|0
1633524300000|2021-10-06 12:45:00|71.54|69.54|71.84|69.84|72.08|70.08|71.19|69.19|0
1633524600000|2021-10-06 12:50:00|71.78|69.78|73.1|71.1|73.17|71.17|71.78|69.78|0
1633524900000|2021-10-06 12:55:00|73.04|71.04|71.84|69.84|73.74|71.74|71.48|69.48|0
1633525200000|2021-10-06 13:00:00|71.9|69.9|71.3|69.3|72.02|70.02|71.18|69.18|0
1633525500000|2021-10-06 13:05:00|71.36|69.36|71.47|69.47|72.02|70.02|71.06|69.06|0
1633525800000|2021-10-06 13:10:00|71.41|69.41|70.04|68.04|71.41|69.41|69.86|67.86|0
1633526100000|2021-10-06 13:15:00|70.1|68.1|70.04|68.04|70.16|68.16|69.59|67.59|0
1633526400000|2021-10-06 13:20:00|69.98|67.98|70.63|68.63|70.69|68.69|69.86|67.86|0
1633526700000|2021-10-06 13:25:00|70.57|68.57|70.8|68.8|71.1|69.1|70.09|68.09|0
1633527000000|2021-10-06 13:30:00|70.92|68.92|66.97|64.97|71.58|69.58|66.8|64.8|0
1633527300000|2021-10-06 13:35:00|66.89|64.89|66.28|64.28|66.89|64.89|65.15|63.15|0
1633527600000|2021-10-06 13:40:00|66.11|64.11|65.37|63.37|66.85|64.85|65.26|63.26|0
1633527900000|2021-10-06 13:45:00|65.65|63.65|67.94|65.94|67.94|65.94|65.32|63.32|0
1633528200000|2021-10-06 13:50:00|67.88|65.88|70.29|68.29|70.77|68.77|67.83|65.83|0
1633528500000|2021-10-06 13:55:00|70.41|68.41|71.95|69.95|72.19|70.19|69.7|67.7|0
1633528800000|2021-10-06 14:00:00|72.37|70.37|74.57|72.57|75.26|73.26|72.31|70.31|0
1633529100000|2021-10-06 14:05:00|74.67|72.67|74.45|72.45|77.94|75.94|73.9|71.9|0
1633529400000|2021-10-06 14:10:00|74.39|72.39|72.07|70.07|75.69|73.69|71.77|69.77|0
1633529700000|2021-10-06 14:15:00|71.83|69.83|74.19|72.19|74.81|72.81|71.83|69.83|0
1633530000000|2021-10-06 14:20:00|74.26|72.26|67.07|65.07|74.26|72.26|67.07|65.07|0
1633530300000|2021-10-06 14:25:00|67.19|65.19|68.05|66.05|68.22|66.22|66.84|64.84|0
1633530600000|2021-10-06 14:30:00|67.99|65.99|67.64|65.64|68.1|66.1|65.94|63.94|0
1633530900000|2021-10-06 14:35:00|67.47|65.47|67.06|65.06|68.97|66.97|67.06|65.06|0
1633531200000|2021-10-06 14:40:00|66.95|64.95|68.85|66.85|68.91|66.91|66.95|64.95|0
1633531500000|2021-10-06 14:45:00|68.79|66.79|67.86|65.86|69.96|67.96|67.86|65.86|0
1633531800000|2021-10-06 14:50:00|67.51|65.51|66.99|64.99|68.61|66.61|66.99|64.99|0
1633532100000|2021-10-06 14:55:00|66.94|64.94|67.22|65.22|68.26|66.26|66.94|64.94|0
1633532400000|2021-10-06 15:00:00|67.05|65.05|66.7|64.7|68.08|66.08|66.08|64.08|0
1633532700000|2021-10-06 15:05:00|66.87|64.87|67.44|65.44|68.25|66.25|66.65|64.65|0
1633533000000|2021-10-06 15:10:00|67.21|65.21|67.5|65.5|68.83|66.83|67.21|65.21|0
1633533300000|2021-10-06 15:15:00|67.73|65.73|68.3|66.3|68.53|66.53|67.44|65.44|0
1633533600000|2021-10-06 15:20:00|68.13|66.13|70.41|68.41|70.47|68.47|68.13|66.13|0
1633533900000|2021-10-06 15:25:00|70.47|68.47|70.4|68.4|70.59|68.59|69.52|67.52|0
1633534200000|2021-10-06 15:30:00|70.29|68.29|70.82|68.82|71.48|69.48|69.28|67.28|0
1633534500000|2021-10-06 15:35:00|70.7|68.7|69.81|67.81|71.3|69.3|69.81|67.81|0
1633534800000|2021-10-06 15:40:00|69.63|67.63|70.16|68.16|70.87|68.87|69.33|67.33|0
1633535100000|2021-10-06 15:45:00|69.98|67.98|69.62|67.62|70.39|68.39|69.15|67.15|0
1633535400000|2021-10-06 15:50:00|69.68|67.68|67.76|65.76|69.68|67.68|67.64|65.64|0
1633535700000|2021-10-06 15:55:00|67.87|65.87|66.78|64.78|67.93|65.93|66.5|64.5|0
1633536000000|2021-10-06 16:00:00|66.84|64.84|68.21|66.21|68.33|66.33|66.61|64.61|0
1633536300000|2021-10-06 16:05:00|68.15|66.15|70.02|68.02|70.44|68.44|68.09|66.09|0
1633536600000|2021-10-06 16:10:00|69.96|67.96|70.43|68.43|70.49|68.49|69.9|67.9|0
1633536900000|2021-10-06 16:15:00|70.37|68.37|69.54|67.54|70.85|68.85|69.31|67.31|0
1633537200000|2021-10-06 16:20:00|69.66|67.66|69.83|67.83|70.43|68.43|69.42|67.42|0
1633537500000|2021-10-06 16:25:00|69.89|67.89|70.24|68.24|71.26|69.26|68.78|66.78|0
1633537800000|2021-10-06 16:30:00|70.3|68.3|69.83|67.83|70.66|68.66|69.83|67.83|0
1633538100000|2021-10-06 16:35:00|69.59|67.59|69.76|67.76|70.72|68.72|69.59|67.59|0
1633538400000|2021-10-06 16:40:00|69.82|67.82|68.3|66.3|69.82|67.82|68.3|66.3|0
1633538700000|2021-10-06 16:45:00|68.36|66.36|69.17|67.17|69.7|67.7|68.01|66.01|0
1633539000000|2021-10-06 16:50:00|69.11|67.11|69.11|67.11|69.46|67.46|68.58|66.58|0
1633539300000|2021-10-06 16:55:00|69.22|67.22|69.22|67.22|69.34|67.34|68|66|0
1633539600000|2021-10-06 17:00:00|69.1|67.1|69.57|67.57|70.04|68.04|68.52|66.52|0
1633539900000|2021-10-06 17:05:00|69.81|67.81|70.04|68.04|71.05|69.05|69.63|67.63|0
1633540200000|2021-10-06 17:10:00|70.1|68.1|69.09|67.09|70.87|68.87|69.03|67.03|0
1633540500000|2021-10-06 17:15:00|69.15|67.15|68.97|66.97|69.27|67.27|68.97|66.97|0
1633540800000|2021-10-06 17:20:00|69.03|67.03|68.1|66.1|69.44|67.44|67.7|65.7|0
1633541100000|2021-10-06 17:25:00|68.04|66.04|66.55|64.55|68.27|66.27|66.55|64.55|0
1633541400000|2021-10-06 17:30:00|66.5|64.5|64.76|62.76|66.72|64.72|64.76|62.76|0
1633541700000|2021-10-06 17:35:00|64.81|62.81|62.53|60.53|66.72|64.72|62.42|60.42|0
1633542000000|2021-10-06 17:40:00|62.63|60.63|62.96|60.96|63.29|61.29|62.63|60.63|0
1633542300000|2021-10-06 17:45:00|62.9|60.9|62.57|60.57|63.01|61.01|62.25|60.25|0
1633542600000|2021-10-06 17:50:00|62.63|60.63|64.43|62.43|64.49|62.49|62.63|60.63|0
1633542900000|2021-10-06 17:55:00|64.38|62.38|62.89|60.89|64.38|62.38|62.89|60.89|0
1633543200000|2021-10-06 18:00:00|62.73|60.73|61.2|59.2|63.09|61.09|60.24|58.24|0
1633543500000|2021-10-06 18:05:00|61.31|59.31|60.61|58.61|62|60|60.61|58.61|0
1633543800000|2021-10-06 18:10:00|60.66|58.66|59.45|57.45|60.77|58.77|57.46|55.46|0
1633544100000|2021-10-06 18:15:00|59.5|57.5|58.88|56.88|59.81|57.81|58.88|56.88|0
1633544400000|2021-10-06 18:20:00|58.83|56.83|60.02|58.02|60.12|58.12|58.77|56.77|0
1633544700000|2021-10-06 18:25:00|59.97|57.97|59.21|57.21|59.97|57.97|59.18|57.18|0
1633545000000|2021-10-06 18:30:00|59.28|57.28|59.54|57.54|59.81|57.81|59.18|57.18|0
1633545300000|2021-10-06 18:35:00|59.39|57.39|59.12|57.12|59.8|57.8|58.92|56.92|0
1633545600000|2021-10-06 18:40:00|58.97|56.97|58.53|56.53|58.97|56.97|58.19|56.19|0
1633545900000|2021-10-06 18:45:00|58.55|56.55|59.17|57.17|59.17|57.17|58.09|56.09|0
1633546200000|2021-10-06 18:50:00|59.12|57.12|59.37|57.37|60.05|58.05|58.81|56.81|0
1633546500000|2021-10-06 18:55:00|59.48|57.48|60|58|60.26|58.26|59.06|57.06|0
1633546800000|2021-10-06 19:00:00|60.63|58.63|60.73|58.73|60.79|58.79|59.99|57.99|0
1633547100000|2021-10-06 19:05:00|60.84|58.84|60.41|58.41|60.84|58.84|59.78|57.78|0
1633547400000|2021-10-06 19:10:00|60.46|58.46|60.09|58.09|60.88|58.88|59.31|57.31|0
1633547700000|2021-10-06 19:15:00|60.14|58.14|59.83|57.83|60.14|58.14|59.31|57.31|0
1633548000000|2021-10-06 19:20:00|59.93|57.93|59.72|57.72|60.56|58.56|59.67|57.67|0
1633548300000|2021-10-06 19:25:00|59.67|57.67|59.3|57.3|59.93|57.93|59.25|57.25|0
1633548600000|2021-10-06 19:30:00|59.25|57.25|59.97|57.97|60.18|58.18|59.14|57.14|0
1633548900000|2021-10-06 19:35:00|59.92|57.92|60.39|58.39|61.08|59.08|59.76|57.76|0
1633549200000|2021-10-06 19:40:00|60.34|58.34|59.55|57.55|60.55|58.55|59.5|57.5|0
1633549500000|2021-10-06 19:45:00|59.65|57.65|58.82|56.82|60.07|58.07|58.46|56.46|0
1633549800000|2021-10-06 19:50:00|58.36|56.36|58.04|56.04|58.77|56.77|57.69|55.69|0
1633550100000|2021-10-06 19:55:00|58.1|56.1|57.38|55.38|58.1|56.1|56.83|54.83|0
1633550400000|2021-10-06 20:00:00|57.18|55.18|57.54|55.54|58.73|56.73|57.18|55.18|0
1633550700000|2021-10-06 20:05:00|57.49|55.49|56.78|54.78|57.49|55.49|56.68|54.68|0
1633551000000|2021-10-06 20:10:00|56.83|54.83|56.72|54.72|56.93|54.93|56.72|54.72|0
1633551300000|2021-10-06 20:15:00|56.92|54.52|56.97|54.57|56.97|54.57|56.57|54.17|0
1633551600000|2021-10-06 20:20:00|56.92|54.52|56.92|54.52|56.97|54.57|56.82|54.42|0
1633551900000|2021-10-06 20:25:00|56.97|54.57|56.76|54.36|56.97|54.57|56.76|54.36|0
1633552200000|2021-10-06 20:30:00|56.71|54.31|56.56|54.16|56.76|54.36|56.56|54.16|0
1633552500000|2021-10-06 20:35:00|56.61|54.21|56.41|54.01|56.71|54.31|56.41|54.01|0
1633552800000|2021-10-06 20:40:00|56.46|54.06|56.6|54.2|56.65|54.25|56.41|54.01|0
1633553100000|2021-10-06 20:45:00|56.65|54.25|56.95|54.55|56.95|54.55|56.55|54.15|0
1633553400000|2021-10-06 20:50:00|56.9|54.5|56.75|54.35|56.9|54.5|56.7|54.3|0
1633553700000|2021-10-06 20:55:00|56.8|54.4|56.77|54.37|56.95|54.55|56.75|54.35|0
1633554000000|2021-10-06 21:00:00|56.81|54.41|56.85|54.45|57.06|54.66|56.81|54.41|0
1633554300000|2021-10-06 21:05:00|56.86|54.46|56.95|54.55|56.99|54.59|56.86|54.46|0
1633554600000|2021-10-06 21:10:00|56.94|54.54|56.95|54.55|56.96|54.56|56.9|54.5|0
1633554900000|2021-10-06 21:15:00|56.96|54.56|57|54.6|57.01|54.61|56.92|54.52|0
1633555200000|2021-10-06 21:20:00|56.98|54.58|56.96|54.56|57|54.6|56.92|54.52|0
1633555500000|2021-10-06 21:25:00|56.97|54.57|56.98|54.58|56.98|54.58|56.93|54.53|0
1633555800000|2021-10-06 21:30:00|56.97|54.57|56.98|54.58|56.98|54.58|56.97|54.57|0
1633556100000|2021-10-06 21:35:00|56.97|54.57|56.91|54.51|56.97|54.57|56.85|54.45|0
1633556400000|2021-10-06 21:40:00|56.9|54.5|56.87|54.47|56.92|54.52|56.86|54.46|0
1633556700000|2021-10-06 21:45:00|56.86|54.46|56.77|54.37|56.87|54.47|56.75|54.35|0
1633557000000|2021-10-06 21:50:00|56.78|54.38|56.76|54.36|56.78|54.38|56.75|54.35|0
1633557300000|2021-10-06 21:55:00|56.73|54.33|56.68|54.28|56.76|54.36|56.66|54.26|0
1633557600000|2021-10-06 22:00:00|56.73|54.33|56.3|53.9|56.73|54.33|56.11|53.71|0
1633557900000|2021-10-06 22:05:00|56.25|53.85|56.35|53.95|56.45|54.05|56.25|53.85|0
1633558200000|2021-10-06 22:10:00|56.33|53.93|56.45|54.05|56.45|54.05|56.25|53.85|0
1633558500000|2021-10-06 22:15:00|56.4|54|55.45|53.05|56.4|54|55.4|53|0
1633558800000|2021-10-06 22:20:00|55.4|53|55.75|53.35|55.75|53.35|55.28|52.88|0
1633559100000|2021-10-06 22:25:00|55.7|53.3|55.59|53.19|55.75|53.35|55.45|53.05|0
1633559400000|2021-10-06 22:30:00|55.55|53.15|55.15|52.75|55.64|53.24|55.05|52.65|0
1633559700000|2021-10-06 22:35:00|55.18|52.78|55|52.6|55.18|52.78|54.95|52.55|0
1633560000000|2021-10-06 22:40:00|55.05|52.65|55.14|52.74|55.19|52.79|55|52.6|0
1633560300000|2021-10-06 22:45:00|55.09|52.69|55.14|52.74|55.24|52.84|55.05|52.65|0
1633560600000|2021-10-06 22:50:00|55.09|52.69|54.65|52.25|55.14|52.74|54.65|52.25|0
1633560900000|2021-10-06 22:55:00|54.7|52.3|54.7|52.3|54.89|52.49|54.65|52.25|0
1633561200000|2021-10-06 23:00:00|54.5|52.1|53.92|51.52|54.5|52.1|53.87|51.47|0
1633561500000|2021-10-06 23:05:00|53.95|51.55|53.92|51.52|54.02|51.62|53.58|51.18|0
1633561800000|2021-10-06 23:10:00|53.97|51.57|54.3|51.9|54.49|52.09|53.96|51.56|0
1633562100000|2021-10-06 23:15:00|54.28|51.88|54.68|52.28|54.73|52.33|54.28|51.88|0
1633562400000|2021-10-06 23:20:00|54.73|52.33|54.49|52.09|54.73|52.33|54.49|52.09|0
1633562700000|2021-10-06 23:25:00|54.46|52.06|54.58|52.18|54.68|52.28|54.44|52.04|0
1633563000000|2021-10-06 23:30:00|54.63|52.23|54.97|52.57|55.21|52.81|54.53|52.13|0
1633563300000|2021-10-06 23:35:00|54.92|52.52|55.21|52.81|55.21|52.81|54.77|52.37|0
1633563600000|2021-10-06 23:40:00|55.16|52.76|55.06|52.66|55.35|52.95|54.99|52.59|0
1633563900000|2021-10-06 23:45:00|55.11|52.71|54.81|52.41|55.11|52.71|54.52|52.12|0
1633564200000|2021-10-06 23:50:00|54.86|52.46|54.76|52.36|55.15|52.75|54.76|52.36|0
1633564500000|2021-10-06 23:55:00|54.71|52.31|54.66|52.26|55.05|52.65|54.66|52.26|0
1633564800000|2021-10-07 00:00:00|54.68|52.28|54.8|52.4|54.9|52.5|54.08|51.68|0
1633565100000|2021-10-07 00:05:00|54.75|52.35|54.94|52.54|55.14|52.74|54.41|52.01|0
1633565400000|2021-10-07 00:10:00|54.9|52.5|54.84|52.44|55.09|52.69|54.7|52.3|0
1633565700000|2021-10-07 00:15:00|54.89|52.49|54.67|52.27|55.04|52.64|54.6|52.2|0
1633566000000|2021-10-07 00:20:00|54.74|52.34|54.86|52.46|55.18|52.78|54.65|52.25|0
1633566300000|2021-10-07 00:25:00|54.84|52.44|54.45|52.05|54.86|52.46|54.35|51.95|0
1633566600000|2021-10-07 00:30:00|54.54|52.14|54.06|51.66|54.54|52.14|53.82|51.42|0
1633566900000|2021-10-07 00:35:00|54.03|51.63|53.62|51.22|54.03|51.63|53.29|50.89|0
1633567200000|2021-10-07 00:40:00|53.67|51.27|53.81|51.41|53.86|51.46|53.65|51.25|0
1633567500000|2021-10-07 00:45:00|53.76|51.36|53.57|51.17|53.76|51.36|53.43|51.03|0
1633567800000|2021-10-07 00:50:00|53.62|51.22|53.76|51.36|53.9|51.5|53.42|51.02|0
1633568100000|2021-10-07 00:55:00|53.71|51.31|54.09|51.69|54.09|51.69|53.71|51.31|0
1633568400000|2021-10-07 01:00:00|53.99|51.59|54.18|51.78|54.28|51.88|53.85|51.45|0
1633568700000|2021-10-07 01:05:00|54.23|51.83|54.4|52|54.42|52.02|54.04|51.64|0
1633569000000|2021-10-07 01:10:00|54.42|52.02|54.13|51.73|54.52|52.12|54.13|51.73|0
1633569300000|2021-10-07 01:15:00|54.08|51.68|53.93|51.53|54.17|51.77|53.84|51.44|0
1633569600000|2021-10-07 01:20:00|53.88|51.48|54.22|51.82|54.27|51.87|53.84|51.44|0
1633569900000|2021-10-07 01:25:00|54.27|51.87|53.93|51.53|54.41|52.01|53.88|51.48|0
1633570200000|2021-10-07 01:30:00|53.88|51.48|53.21|50.81|54.12|51.72|53.21|50.81|0
1633570500000|2021-10-07 01:35:00|53.02|50.62|52.73|50.33|53.06|50.66|52.59|50.19|0
1633570800000|2021-10-07 01:40:00|52.68|50.28|52.33|49.93|52.73|50.33|52.33|49.93|0
1633571100000|2021-10-07 01:45:00|52.35|49.95|52.04|49.64|52.56|50.16|51.8|49.4|0
1633571400000|2021-10-07 01:50:00|51.99|49.59|51.05|48.65|51.99|49.59|51.05|48.65|0
1633571700000|2021-10-07 01:55:00|51|48.6|51.42|49.02|51.42|49.02|50.82|48.42|0
1633572000000|2021-10-07 02:00:00|51.37|48.97|51.32|48.92|51.51|49.11|51.14|48.74|0
1633572300000|2021-10-07 02:05:00|51.34|48.94|51.13|48.73|51.41|49.01|51.13|48.73|0
1633572600000|2021-10-07 02:10:00|51.08|48.68|50.14|47.74|51.13|48.73|50.12|47.72|0
1633572900000|2021-10-07 02:15:00|50.16|47.76|50.71|48.31|50.71|48.31|50.07|47.67|0
1633573200000|2021-10-07 02:20:00|50.66|48.26|50.52|48.12|50.78|48.38|50.52|48.12|0
1633573500000|2021-10-07 02:25:00|50.57|48.17|50.59|48.19|50.71|48.31|50.47|48.07|0
1633573800000|2021-10-07 02:30:00|50.57|48.17|50.61|48.21|50.7|48.3|50.5|48.1|0
1633574100000|2021-10-07 02:35:00|50.59|48.19|50.56|48.16|50.65|48.25|50.51|48.11|0
1633574400000|2021-10-07 02:40:00|50.51|48.11|50.88|48.48|51.06|48.66|50.51|48.11|0
1633574700000|2021-10-07 02:45:00|50.83|48.43|50.88|48.48|50.88|48.48|50.74|48.34|0
1633575000000|2021-10-07 02:50:00|50.83|48.43|50.97|48.57|51.06|48.66|50.83|48.43|0
1633575300000|2021-10-07 02:55:00|50.92|48.52|50.73|48.33|50.92|48.52|50.69|48.29|0
1633575600000|2021-10-07 03:00:00|50.78|48.38|50.87|48.47|50.91|48.51|50.68|48.28|0
1633575900000|2021-10-07 03:05:00|50.91|48.51|51.09|48.69|51.14|48.74|50.82|48.42|0
1633576200000|2021-10-07 03:10:00|51.05|48.65|51.42|49.02|51.42|49.02|51.05|48.65|0
1633576500000|2021-10-07 03:15:00|51.46|49.06|51.46|49.06|51.46|49.06|51.28|48.88|0
1633576800000|2021-10-07 03:20:00|51.51|49.11|51.27|48.87|51.55|49.15|51.27|48.87|0
1633577100000|2021-10-07 03:25:00|51.25|48.85|51.31|48.91|51.41|49.01|51.22|48.82|0
1633577400000|2021-10-07 03:30:00|51.27|48.87|51.4|49|51.41|49.01|51.22|48.82|0
1633577700000|2021-10-07 03:35:00|51.43|49.03|51.22|48.82|51.59|49.19|51.17|48.77|0
1633578000000|2021-10-07 03:40:00|51.17|48.77|51.26|48.86|51.31|48.91|51.17|48.77|0
1633578300000|2021-10-07 03:45:00|51.21|48.81|51.19|48.79|51.35|48.95|51.16|48.76|0
1633578600000|2021-10-07 03:50:00|51.21|48.81|51.21|48.81|51.35|48.95|51.16|48.76|0
1633578900000|2021-10-07 03:55:00|51.18|48.78|51.16|48.76|51.3|48.9|51.11|48.71|0
1633579200000|2021-10-07 04:00:00|51.2|48.8|51.06|48.66|51.25|48.85|51.06|48.66|0
1633579500000|2021-10-07 04:05:00|51.11|48.71|51.04|48.64|51.15|48.75|51.01|48.61|0
1633579800000|2021-10-07 04:10:00|51.01|48.61|51.19|48.79|51.24|48.84|51.01|48.61|0
1633580100000|2021-10-07 04:15:00|51.15|48.75|50.96|48.56|51.17|48.77|50.96|48.56|0
1633580400000|2021-10-07 04:20:00|50.91|48.51|51.14|48.74|51.19|48.79|50.91|48.51|0
1633580700000|2021-10-07 04:25:00|51.19|48.79|51.23|48.83|51.23|48.83|51.05|48.65|0
1633581000000|2021-10-07 04:30:00|51.28|48.88|51.18|48.78|51.28|48.88|51|48.6|0
1633581300000|2021-10-07 04:35:00|51.23|48.83|51.09|48.69|51.37|48.97|51.09|48.69|0
1633581600000|2021-10-07 04:40:00|51.13|48.73|51.5|49.1|51.55|49.15|51.09|48.69|0
1633581900000|2021-10-07 04:45:00|51.46|49.06|51.87|49.47|52.11|49.71|51.43|49.03|0
1633582200000|2021-10-07 04:50:00|51.83|49.43|51.85|49.45|51.92|49.52|51.73|49.33|0
1633582500000|2021-10-07 04:55:00|51.87|49.47|51.77|49.37|51.92|49.52|51.77|49.37|0
1633582800000|2021-10-07 05:00:00|52.24|49.84|51.21|48.81|52.24|49.84|51.21|48.81|0
1633583100000|2021-10-07 05:05:00|51.19|48.79|51.63|49.23|51.67|49.27|51.12|48.72|0
1633583400000|2021-10-07 05:10:00|51.67|49.27|51.86|49.46|52.33|49.93|51.58|49.18|0
1633583700000|2021-10-07 05:15:00|51.84|49.44|51.81|49.41|51.86|49.46|51.62|49.22|0
1633584000000|2021-10-07 05:20:00|51.76|49.36|51.78|49.38|51.9|49.5|51.67|49.27|0
1633584300000|2021-10-07 05:25:00|51.8|49.4|51.38|48.98|51.95|49.55|51.38|48.98|0
1633584600000|2021-10-07 05:30:00|51.33|48.93|51.66|49.26|51.75|49.35|51.29|48.89|0
1633584900000|2021-10-07 05:35:00|51.71|49.31|51.66|49.26|51.71|49.31|51.38|48.98|0
1633585200000|2021-10-07 05:40:00|51.7|49.3|51.96|49.56|52.26|49.86|51.7|49.3|0
1633585500000|2021-10-07 05:45:00|51.93|49.53|51.79|49.39|52.07|49.67|51.74|49.34|0
1633585800000|2021-10-07 05:50:00|51.84|49.44|52.3|49.9|52.35|49.95|51.79|49.39|0
1633586100000|2021-10-07 05:55:00|52.33|49.93|51.74|49.34|52.35|49.95|51.64|49.24|0
1633586400000|2021-10-07 06:00:00|51.83|49.43|50.85|48.45|51.83|49.43|50.8|48.4|0
1633586700000|2021-10-07 06:05:00|50.8|48.4|50.39|47.99|50.94|48.54|50.02|47.62|0
1633587000000|2021-10-07 06:10:00|50.34|47.94|50.55|48.15|50.57|48.17|50.11|47.71|0
1633587300000|2021-10-07 06:15:00|50.52|48.12|50.15|47.75|50.61|48.21|50.15|47.75|0
1633587600000|2021-10-07 06:20:00|50.11|47.71|50.06|47.66|50.15|47.75|49.61|47.21|0
1633587900000|2021-10-07 06:25:00|50.01|47.61|49.92|47.52|50.15|47.75|49.92|47.52|0
1633588200000|2021-10-07 06:30:00|49.87|47.47|49.73|47.33|50.01|47.61|49.55|47.15|0
1633588500000|2021-10-07 06:35:00|49.78|47.38|49.89|47.49|50|47.6|49.6|47.2|0
1633588800000|2021-10-07 06:40:00|49.91|47.51|50.55|48.15|50.55|48.15|49.87|47.47|0
1633589100000|2021-10-07 06:45:00|50.6|48.2|51.05|48.65|51.05|48.65|50.32|47.92|0
1633589400000|2021-10-07 06:50:00|51.01|48.61|50.89|48.49|51.29|48.89|50.75|48.35|0
1633589700000|2021-10-07 06:55:00|50.84|48.44|50.45|48.05|51.07|48.67|50.45|48.05|0
1633590000000|2021-10-07 07:00:00|50.49|48.09|51.49|49.09|53.45|51.05|50.49|48.09|0
1633590300000|2021-10-07 07:05:00|51.19|49.19|52.15|50.15|52.25|50.25|51.19|49.19|0
1633590600000|2021-10-07 07:10:00|52.1|50.1|53.02|51.02|53.11|51.11|51.64|49.64|0
1633590900000|2021-10-07 07:15:00|52.97|50.97|53.92|51.92|53.92|51.92|52.69|50.69|0
1633591200000|2021-10-07 07:20:00|53.77|51.77|53.27|51.27|53.77|51.77|53.11|51.11|0
1633591500000|2021-10-07 07:25:00|53.29|51.29|53.01|51.01|53.53|51.53|53.01|51.01|0
1633591800000|2021-10-07 07:30:00|53.03|51.03|53.38|51.38|53.38|51.38|52.63|50.63|0
1633592100000|2021-10-07 07:35:00|53.34|51.34|52.95|50.95|53.34|51.34|52.86|50.86|0
1633592400000|2021-10-07 07:40:00|53.05|51.05|53.05|51.05|53.28|51.28|52.88|50.88|0
1633592700000|2021-10-07 07:45:00|53|51|52.85|50.85|53.23|51.23|52.85|50.85|0
1633593000000|2021-10-07 07:50:00|52.88|50.88|52.76|50.76|52.9|50.9|52.43|50.43|0
1633593300000|2021-10-07 07:55:00|52.71|50.71|52.38|50.38|52.8|50.8|52.29|50.29|0
1633593600000|2021-10-07 08:00:00|52.47|50.47|52.94|50.94|52.99|50.99|52.43|50.43|0
1633593900000|2021-10-07 08:05:00|52.89|50.89|52.65|50.65|52.94|50.94|52.33|50.33|0
1633594200000|2021-10-07 08:10:00|52.75|50.75|53.07|51.07|53.08|51.08|52.7|50.7|0
1633594500000|2021-10-07 08:15:00|53.12|51.12|53.31|51.31|53.5|51.5|52.98|50.98|0
1633594800000|2021-10-07 08:20:00|53.26|51.26|53.49|51.49|53.66|51.66|53.21|51.21|0
1633595100000|2021-10-07 08:25:00|53.52|51.52|53.06|51.06|53.54|51.54|53.02|51.02|0
1633595400000|2021-10-07 08:30:00|53.11|51.11|52.64|50.64|53.11|51.11|52.45|50.45|0
1633595700000|2021-10-07 08:35:00|52.59|50.59|52.4|50.4|52.59|50.59|52.12|50.12|0
1633596000000|2021-10-07 08:40:00|52.35|50.35|52.35|50.35|52.4|50.4|52.12|50.12|0
1633596300000|2021-10-07 08:45:00|52.4|50.4|51.97|49.97|52.44|50.44|51.79|49.79|0
1633596600000|2021-10-07 08:50:00|52|50|51.97|49.97|52.02|50.02|51.69|49.69|0
1633596900000|2021-10-07 08:55:00|51.93|49.93|52.29|50.29|52.48|50.48|51.83|49.83|0
1633597200000|2021-10-07 09:00:00|52.34|50.34|52.48|50.48|52.62|50.62|52.25|50.25|0
1633597500000|2021-10-07 09:05:00|52.43|50.43|52.38|50.38|52.52|50.52|52.29|50.29|0
1633597800000|2021-10-07 09:10:00|52.43|50.43|52.61|50.61|52.61|50.61|52.29|50.29|0
1633598100000|2021-10-07 09:15:00|52.57|50.57|52.66|50.66|52.71|50.71|52.47|50.47|0
1633598400000|2021-10-07 09:20:00|52.61|50.61|52.7|50.7|52.84|50.84|52.47|50.47|0
1633598700000|2021-10-07 09:25:00|52.75|50.75|52.79|50.79|52.89|50.89|52.65|50.65|0
1633599000000|2021-10-07 09:30:00|52.84|50.84|52.46|50.46|52.84|50.84|52.46|50.46|0
1633599300000|2021-10-07 09:35:00|52.51|50.51|52.6|50.6|52.62|50.62|52.22|50.22|0
1633599600000|2021-10-07 09:40:00|52.64|50.64|52.83|50.83|52.88|50.88|52.57|50.57|0
1633599900000|2021-10-07 09:45:00|52.81|50.81|52.4|50.4|52.81|50.81|52.4|50.4|0
1633600200000|2021-10-07 09:50:00|52.45|50.45|52.17|50.17|52.59|50.59|52.17|50.17|0
1633600500000|2021-10-07 09:55:00|52.21|50.21|52.02|50.02|52.21|50.21|52.02|50.02|0
1633600800000|2021-10-07 10:00:00|51.79|49.79|51.56|49.56|51.79|49.79|51.33|49.33|0
1633601100000|2021-10-07 10:05:00|51.6|49.6|51.51|49.51|51.6|49.6|51.46|49.46|0
1633601400000|2021-10-07 10:10:00|51.46|49.46|51.6|49.6|51.69|49.69|51.37|49.37|0
1633601700000|2021-10-07 10:15:00|51.58|49.58|51.73|49.73|51.78|49.78|51.58|49.58|0
1633602000000|2021-10-07 10:20:00|51.76|49.76|52.01|50.01|52.06|50.06|51.62|49.62|0
1633602300000|2021-10-07 10:25:00|51.96|49.96|52.15|50.15|52.15|50.15|51.87|49.87|0
1633602600000|2021-10-07 10:30:00|52.19|50.19|52.05|50.05|52.19|50.19|52|50|0
1633602900000|2021-10-07 10:35:00|52|50|51.77|49.77|52|50|51.72|49.72|0
1633603200000|2021-10-07 10:40:00|51.72|49.72|51.67|49.67|51.81|49.81|51.63|49.63|0
1633603500000|2021-10-07 10:45:00|51.63|49.63|51.44|49.44|51.72|49.72|51.44|49.44|0
1633603800000|2021-10-07 10:50:00|51.39|49.39|51.16|49.16|51.48|49.48|51.16|49.16|0
1633604100000|2021-10-07 10:55:00|51.11|49.11|50.52|48.52|51.16|49.16|50.47|48.47|0
1633604400000|2021-10-07 11:00:00|50.56|48.56|50.47|48.47|50.61|48.61|49.8|47.8|0
1633604700000|2021-10-07 11:05:00|50.42|48.42|50.11|48.11|50.42|48.42|50.02|48.02|0
1633605000000|2021-10-07 11:10:00|50.06|48.06|49.88|47.88|50.1|48.1|49.72|47.72|0
1633605300000|2021-10-07 11:15:00|49.92|47.92|49.52|47.52|49.92|47.92|49.38|47.38|0
1633605600000|2021-10-07 11:20:00|49.47|47.47|49.36|47.36|49.61|47.61|49.34|47.34|0
1633605900000|2021-10-07 11:25:00|49.38|47.38|49.72|47.72|50.78|48.78|49.25|47.25|0
1633606200000|2021-10-07 11:30:00|49.71|47.71|49.96|47.96|50.16|48.16|49.71|47.71|0
1633606500000|2021-10-07 11:35:00|49.98|47.98|49.66|47.66|49.98|47.98|49.44|47.44|0
1633606800000|2021-10-07 11:40:00|49.62|47.62|49.75|47.75|49.89|47.89|49.62|47.62|0
1633607100000|2021-10-07 11:45:00|49.8|47.8|49.7|47.7|49.8|47.8|49.53|47.53|0
1633607400000|2021-10-07 11:50:00|49.66|47.66|49.92|47.92|49.93|47.93|49.61|47.61|0
1633607700000|2021-10-07 11:55:00|49.88|47.88|49.97|47.97|50.15|48.15|49.88|47.88|0
1633608000000|2021-10-07 12:00:00|49.96|47.96|49.78|47.78|50.05|48.05|49.74|47.74|0
1633608300000|2021-10-07 12:05:00|49.74|47.74|50|48|50|48|49.69|47.69|0
1633608600000|2021-10-07 12:10:00|50.05|48.05|50.14|48.14|50.27|48.27|50|48|0
1633608900000|2021-10-07 12:15:00|50.18|48.18|50.18|48.18|50.23|48.23|50.04|48.04|0
1633609200000|2021-10-07 12:20:00|50.22|48.22|50.08|48.08|50.22|48.22|50.04|48.04|0
1633609500000|2021-10-07 12:25:00|50.04|48.04|50.04|48.04|50.04|48.04|49.81|47.81|0
1633609800000|2021-10-07 12:30:00|49.99|47.99|49.2|47.2|50.35|48.35|49.16|47.16|0
1633610100000|2021-10-07 12:35:00|49.24|47.24|48.88|46.88|49.24|47.24|48.8|46.8|0
1633610400000|2021-10-07 12:40:00|48.84|46.84|48.44|46.44|48.88|46.88|48.18|46.18|0
1633610700000|2021-10-07 12:45:00|48.48|46.48|48.66|46.66|48.66|46.66|48.26|46.26|0
1633611000000|2021-10-07 12:50:00|48.61|46.61|48.61|46.61|48.66|46.66|48.44|46.44|0
1633611300000|2021-10-07 12:55:00|48.65|46.65|48.92|46.92|48.96|46.96|48.61|46.61|0
1633611600000|2021-10-07 13:00:00|48.87|46.87|49.23|47.23|49.27|47.27|48.83|46.83|0
1633611900000|2021-10-07 13:05:00|49.27|47.27|49.45|47.45|49.58|47.58|49.18|47.18|0
1633612200000|2021-10-07 13:10:00|49.49|47.49|49.85|47.85|49.85|47.85|49.49|47.49|0
1633612500000|2021-10-07 13:15:00|49.8|47.8|49.98|47.98|50.03|48.03|49.44|47.44|0
1633612800000|2021-10-07 13:20:00|49.89|47.89|50.11|48.11|50.11|48.11|49.75|47.75|0
1633613100000|2021-10-07 13:25:00|50.07|48.07|50.06|48.06|50.48|48.48|49.88|47.88|0
1633613400000|2021-10-07 13:30:00|49.88|47.88|47.42|45.42|50.2|48.2|47.29|45.29|0
1633613700000|2021-10-07 13:35:00|47.29|45.29|46.81|44.81|47.62|45.62|46.06|44.06|0
1633614000000|2021-10-07 13:40:00|46.6|44.6|47.41|45.41|47.59|45.59|46.3|44.3|0
1633614300000|2021-10-07 13:45:00|47.07|45.07|48.2|46.2|48.59|46.59|46.81|44.81|0
1633614600000|2021-10-07 13:50:00|48.15|46.15|47.15|45.15|48.15|46.15|46.6|44.6|0
1633614900000|2021-10-07 13:55:00|47.24|45.24|46.04|44.04|47.24|45.24|46.04|44.04|0
1633615200000|2021-10-07 14:00:00|46|44|45.55|43.55|46.25|44.25|45.12|43.12|0
1633615500000|2021-10-07 14:05:00|45.47|43.47|45.76|43.76|46.22|44.22|45.39|43.39|0
1633615800000|2021-10-07 14:10:00|45.8|43.8|45.87|43.87|45.87|43.87|45.22|43.22|0
1633616100000|2021-10-07 14:15:00|45.74|43.74|45.66|43.66|45.99|43.99|45.33|43.33|0
1633616400000|2021-10-07 14:20:00|45.61|43.61|45.86|43.86|45.86|43.86|45.16|43.16|0
1633616700000|2021-10-07 14:25:00|45.82|43.82|45.69|43.69|46.03|44.03|45.48|43.48|0
1633617000000|2021-10-07 14:30:00|45.61|43.61|45.42|43.42|45.9|43.9|45.28|43.28|0
1633617300000|2021-10-07 14:35:00|45.36|43.36|46.44|44.44|46.48|44.48|45.27|43.27|0
1633617600000|2021-10-07 14:40:00|46.4|44.4|46.14|44.14|46.4|44.4|45.81|43.81|0
1633617900000|2021-10-07 14:45:00|46.06|44.06|45.72|43.72|46.23|44.23|45.72|43.72|0
1633618200000|2021-10-07 14:50:00|45.76|43.76|45.59|43.59|45.8|43.8|45.47|43.47|0
1633618500000|2021-10-07 14:55:00|45.55|43.55|45.67|43.67|45.76|43.76|45.47|43.47|0
1633618800000|2021-10-07 15:00:00|45.59|43.59|45.71|43.71|46.01|44.01|45.55|43.55|0
1633619100000|2021-10-07 15:05:00|45.67|43.67|45.4|43.4|46.13|44.13|45.4|43.4|0
1633619400000|2021-10-07 15:10:00|45.36|43.36|45.56|43.56|45.73|43.73|45.27|43.27|0
1633619700000|2021-10-07 15:15:00|45.52|43.52|46.1|44.1|46.36|44.36|45.48|43.48|0
1633620000000|2021-10-07 15:20:00|46.06|44.06|45.81|43.81|46.1|44.1|45.64|43.64|0
1633620300000|2021-10-07 15:25:00|45.85|43.85|45.76|43.76|46.06|44.06|45.51|43.51|0
1633620600000|2021-10-07 15:30:00|45.72|43.72|46.19|44.19|46.53|44.53|45.47|43.47|0
1633620900000|2021-10-07 15:35:00|46.23|44.23|46.02|44.02|46.23|44.23|45.94|43.94|0
1633621200000|2021-10-07 15:40:00|46.06|44.06|45.77|43.77|46.1|44.1|45.68|43.68|0
1633621500000|2021-10-07 15:45:00|45.72|43.72|45.8|43.8|45.85|43.85|45.68|43.68|0
1633621800000|2021-10-07 15:50:00|45.76|43.76|45.84|43.84|46.14|44.14|45.72|43.72|0
1633622100000|2021-10-07 15:55:00|45.8|43.8|45.51|43.51|45.8|43.8|45.47|43.47|0
1633622400000|2021-10-07 16:00:00|45.55|43.55|45.59|43.59|45.63|43.63|45.26|43.26|0
1633622700000|2021-10-07 16:05:00|45.55|43.55|45.83|43.83|46.04|44.04|45.5|43.5|0
1633623000000|2021-10-07 16:10:00|45.88|43.88|46.21|44.21|46.42|44.42|45.87|43.87|0
1633623300000|2021-10-07 16:15:00|46.17|44.17|46.04|44.04|46.5|44.5|46|44|0
1633623600000|2021-10-07 16:20:00|46|44|45.87|43.87|46.2|44.2|45.78|43.78|0
1633623900000|2021-10-07 16:25:00|45.91|43.91|46.12|44.12|46.16|44.16|45.83|43.83|0
1633624200000|2021-10-07 16:30:00|46.07|44.07|45.86|43.86|46.07|44.07|45.78|43.78|0
1633624500000|2021-10-07 16:35:00|45.9|43.9|45.65|43.65|45.94|43.94|45.65|43.65|0
1633624800000|2021-10-07 16:40:00|45.69|43.69|46.11|44.11|46.28|44.28|45.69|43.69|0
1633625100000|2021-10-07 16:45:00|46.06|44.06|46.4|44.4|46.57|44.57|46.02|44.02|0
1633625400000|2021-10-07 16:50:00|46.44|44.44|46.23|44.23|46.61|44.61|46.18|44.18|0
1633625700000|2021-10-07 16:55:00|46.18|44.18|45.85|43.85|46.23|44.23|45.81|43.81|0
1633626000000|2021-10-07 17:00:00|45.89|43.89|46.09|44.09|46.26|44.26|45.89|43.89|0
1633626300000|2021-10-07 17:05:00|46.18|44.18|46.26|44.26|46.51|44.51|46.05|44.05|0
1633626600000|2021-10-07 17:10:00|46.3|44.3|46.22|44.22|46.38|44.38|46.17|44.17|0
1633626900000|2021-10-07 17:15:00|46.26|44.26|46.13|44.13|46.26|44.26|46.05|44.05|0
1633627200000|2021-10-07 17:20:00|46.09|44.09|44.83|42.83|46.38|44.38|44.83|42.83|0
1633627500000|2021-10-07 17:25:00|44.87|42.87|44.34|42.34|44.87|42.87|44.19|42.19|0
1633627800000|2021-10-07 17:30:00|44.38|42.38|44.63|42.63|44.79|42.79|44.34|42.34|0
1633628100000|2021-10-07 17:35:00|44.71|42.71|44.83|42.83|44.92|42.92|44.46|42.46|0
1633628400000|2021-10-07 17:40:00|44.87|42.87|44.75|42.75|44.87|42.87|44.7|42.7|0
1633628700000|2021-10-07 17:45:00|44.7|42.7|45.16|43.16|45.16|43.16|44.7|42.7|0
1633629000000|2021-10-07 17:50:00|45.2|43.2|45.15|43.15|45.49|43.49|45.12|43.12|0
1633629300000|2021-10-07 17:55:00|45.11|43.11|44.98|42.98|45.28|43.28|44.86|42.86|0
1633629600000|2021-10-07 18:00:00|45.03|43.03|45.49|43.49|45.78|43.78|44.9|42.9|0
1633629900000|2021-10-07 18:05:00|45.57|43.57|45.36|43.36|45.57|43.57|45.15|43.15|0
1633630200000|2021-10-07 18:10:00|45.4|43.4|45.23|43.23|45.61|43.61|45.14|43.14|0
1633630500000|2021-10-07 18:15:00|45.18|43.18|45.27|43.27|45.35|43.35|45.1|43.1|0
1633630800000|2021-10-07 18:20:00|45.31|43.31|45.6|43.6|45.64|43.64|45.14|43.14|0
1633631100000|2021-10-07 18:25:00|45.64|43.64|45.77|43.77|45.94|43.94|45.6|43.6|0
1633631400000|2021-10-07 18:30:00|45.68|43.68|45.81|43.81|46.11|44.11|45.55|43.55|0
1633631700000|2021-10-07 18:35:00|45.89|43.89|46.1|44.1|46.23|44.23|45.72|43.72|0
1633632000000|2021-10-07 18:40:00|46.14|44.14|46.66|44.66|46.74|44.74|46.1|44.1|0
1633632300000|2021-10-07 18:45:00|46.7|44.7|46.98|44.98|47.05|45.05|45.93|43.93|0
1633632600000|2021-10-07 18:50:00|47|45|47.35|45.35|47.74|45.74|47|45|0
1633632900000|2021-10-07 18:55:00|47.39|45.39|47.52|45.52|47.56|45.56|47|45|0
1633633200000|2021-10-07 19:00:00|47.65|45.65|47.89|45.89|48.46|46.46|47.65|45.65|0
1633633500000|2021-10-07 19:05:00|47.8|45.8|47.19|45.19|47.8|45.8|47.19|45.19|0
1633633800000|2021-10-07 19:10:00|47.23|45.23|46.8|44.8|47.58|45.58|46.75|44.75|0
1633634100000|2021-10-07 19:15:00|46.88|44.88|46.66|44.66|47.05|45.05|46.49|44.49|0
1633634400000|2021-10-07 19:20:00|46.71|44.71|47|45|47|45|46.53|44.53|0
1633634700000|2021-10-07 19:25:00|46.96|44.96|47.17|45.17|47.57|45.57|46.96|44.96|0
1633635000000|2021-10-07 19:30:00|47.26|45.26|47.3|45.3|47.52|45.52|47.04|45.04|0
1633635300000|2021-10-07 19:35:00|47.26|45.26|47.95|45.95|47.95|45.95|47.26|45.26|0
1633635600000|2021-10-07 19:40:00|47.82|45.82|48.7|46.7|48.7|46.7|47.56|45.56|0
1633635900000|2021-10-07 19:45:00|48.79|46.79|47.41|45.41|48.97|46.97|47.41|45.41|0
1633636200000|2021-10-07 19:50:00|47.74|45.74|47.91|45.91|48.76|46.76|47.56|45.56|0
1633636500000|2021-10-07 19:55:00|48.04|46.04|48.48|46.48|49.07|47.07|48.04|46.04|0
1633636800000|2021-10-07 20:00:00|48.35|46.35|47.95|45.95|48.44|46.44|47.78|45.78|0
1633637100000|2021-10-07 20:05:00|47.91|45.91|48.3|46.3|48.35|46.35|47.86|45.86|0
1633637400000|2021-10-07 20:10:00|48.26|46.26|48.21|46.21|48.3|46.3|47.94|45.94|0
1633637700000|2021-10-07 20:15:00|48.5|46.1|48.18|45.78|48.5|46.1|48.14|45.74|0
1633638000000|2021-10-07 20:20:00|48.23|45.83|48.27|45.87|48.27|45.87|48.09|45.69|0
1633638300000|2021-10-07 20:25:00|48.23|45.83|48.18|45.78|48.27|45.87|48|45.6|0
1633638600000|2021-10-07 20:30:00|48.13|45.73|48|45.6|48.22|45.82|48|45.6|0
1633638900000|2021-10-07 20:35:00|48.04|45.64|47.95|45.55|48.09|45.69|47.95|45.55|0
1633639200000|2021-10-07 20:40:00|48|45.6|47.99|45.59|48|45.6|47.78|45.38|0
1633639500000|2021-10-07 20:45:00|48.04|45.64|48.79|46.39|48.79|46.39|48.04|45.64|0
1633639800000|2021-10-07 20:50:00|48.83|46.43|48.5|46.1|48.83|46.43|48.43|46.03|0
1633640100000|2021-10-07 20:55:00|48.56|46.16|48.57|46.17|48.61|46.21|48.49|46.09|0
1633640400000|2021-10-07 21:00:00|48.55|46.15|48.44|46.04|48.56|46.16|48.44|46.04|0
1633640700000|2021-10-07 21:05:00|48.45|46.05|48.37|45.97|48.45|46.05|48.35|45.95|0
1633641000000|2021-10-07 21:10:00|48.38|45.98|48.39|45.99|48.39|45.99|48.35|45.95|0
1633641300000|2021-10-07 21:15:00|48.38|45.98|48.46|46.06|48.47|46.07|48.37|45.97|0
1633641600000|2021-10-07 21:20:00|48.44|46.04|48.38|45.98|48.45|46.05|48.34|45.94|0
1633641900000|2021-10-07 21:25:00|48.43|46.03|48.41|46.01|48.43|46.03|48.41|46.01|0
1633642200000|2021-10-07 21:30:00|48.43|46.03|48.39|45.99|48.43|46.03|48.39|45.99|0
1633642500000|2021-10-07 21:35:00|48.38|45.98|48.36|45.96|48.38|45.98|48.36|45.96|0
1633642800000|2021-10-07 21:40:00|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1633643100000|2021-10-07 21:45:00|48.37|45.97|48.39|45.99|48.39|45.99|48.37|45.97|0
1633643400000|2021-10-07 21:50:00|48.43|46.03|48.42|46.02|48.48|46.08|48.4|46|0
1633643700000|2021-10-07 21:55:00|48.41|46.01|48.38|45.98|48.44|46.04|48.38|45.98|0
1633644000000|2021-10-07 22:00:00|48.41|46.01|47.99|45.59|48.59|46.19|47.95|45.55|0
1633644300000|2021-10-07 22:05:00|47.97|45.57|47.9|45.5|48.12|45.72|47.81|45.41|0
1633644600000|2021-10-07 22:10:00|47.86|45.46|48.07|45.67|48.14|45.74|47.81|45.41|0
1633644900000|2021-10-07 22:15:00|48.05|45.65|48.11|45.71|48.38|45.98|48.03|45.63|0
1633645200000|2021-10-07 22:20:00|48.03|45.63|48.11|45.71|48.27|45.87|47.98|45.58|0
1633645500000|2021-10-07 22:25:00|48.09|45.69|48.06|45.66|48.2|45.8|47.98|45.58|0
1633645800000|2021-10-07 22:30:00|48.2|45.8|48.24|45.84|48.28|45.88|48.02|45.62|0
1633646100000|2021-10-07 22:35:00|48.26|45.86|47.99|45.59|48.28|45.88|47.97|45.57|0
1633646400000|2021-10-07 22:40:00|48.01|45.61|48.08|45.68|48.1|45.7|47.92|45.52|0
1633646700000|2021-10-07 22:45:00|48.1|45.7|47.79|45.39|48.14|45.74|47.79|45.39|0
1633647000000|2021-10-07 22:50:00|47.77|45.37|47.85|45.45|47.87|45.47|47.57|45.17|0
1633647300000|2021-10-07 22:55:00|47.83|45.43|47.52|45.12|47.83|45.43|47.48|45.08|0
1633647600000|2021-10-07 23:00:00|47.43|45.03|47.3|44.9|47.43|45.03|47.17|44.77|0
1633647900000|2021-10-07 23:05:00|47.26|44.86|47.34|44.94|47.38|44.98|47.13|44.73|0
1633648200000|2021-10-07 23:10:00|47.3|44.9|47.42|45.02|47.55|45.15|47.25|44.85|0
1633648500000|2021-10-07 23:15:00|47.51|45.11|47.64|45.24|47.73|45.33|47.47|45.07|0
1633648800000|2021-10-07 23:20:00|47.68|45.28|47.66|45.26|47.77|45.37|47.59|45.19|0
1633649100000|2021-10-07 23:25:00|47.68|45.28|47.41|45.01|47.68|45.28|47.37|44.97|0
1633649400000|2021-10-07 23:30:00|47.37|44.97|47.54|45.14|47.72|45.32|47.37|44.97|0
1633649700000|2021-10-07 23:35:00|47.59|45.19|47.58|45.18|47.59|45.19|47.41|45.01|0
1633650000000|2021-10-07 23:40:00|47.54|45.14|47.58|45.18|47.65|45.25|47.49|45.09|0
1633650300000|2021-10-07 23:45:00|47.54|45.14|47.1|44.7|47.69|45.29|47.1|44.7|0
1633650600000|2021-10-07 23:50:00|47.14|44.74|46.75|44.35|47.14|44.74|46.71|44.31|0
1633650900000|2021-10-07 23:55:00|46.71|44.31|46.71|44.31|46.79|44.39|46.58|44.18|0
1633651200000|2021-10-08 00:00:00|46.75|44.35|47.22|44.82|47.31|44.91|46.75|44.35|0
1633651500000|2021-10-08 00:05:00|47.26|44.86|47.92|45.52|47.96|45.56|47.09|44.69|0
1633651800000|2021-10-08 00:10:00|47.87|45.47|48.35|45.95|48.44|46.04|47.83|45.43|0
1633652100000|2021-10-08 00:15:00|48.38|45.98|48.62|46.22|48.89|46.49|48.09|45.69|0
1633652400000|2021-10-08 00:20:00|48.68|46.28|48.44|46.04|48.97|46.57|48.44|46.04|0
1633652700000|2021-10-08 00:25:00|48.39|45.99|48.12|45.72|48.52|46.12|47.73|45.33|0
1633653000000|2021-10-08 00:30:00|48.17|45.77|48.3|45.9|48.39|45.99|47.82|45.42|0
1633653300000|2021-10-08 00:35:00|48.25|45.85|47.88|45.48|48.68|46.28|47.72|45.32|0
1633653600000|2021-10-08 00:40:00|47.77|45.37|47.46|45.06|47.77|45.37|47.11|44.71|0
1633653900000|2021-10-08 00:45:00|47.5|45.1|47.28|44.88|47.54|45.14|47.19|44.79|0
1633654200000|2021-10-08 00:50:00|47.24|44.84|47.26|44.86|47.37|44.97|47.06|44.66|0
1633654500000|2021-10-08 00:55:00|47.19|44.79|47.01|44.61|47.26|44.86|46.93|44.53|0
1633654800000|2021-10-08 01:00:00|47.06|44.66|47.14|44.74|47.14|44.74|46.88|44.48|0
1633655100000|2021-10-08 01:05:00|47.1|44.7|47.14|44.74|47.31|44.91|46.97|44.57|0
1633655400000|2021-10-08 01:10:00|47.12|44.72|47.05|44.65|47.27|44.87|46.88|44.48|0
1633655700000|2021-10-08 01:15:00|46.88|44.48|47.03|44.63|47.31|44.91|46.62|44.22|0
1633656000000|2021-10-08 01:20:00|47.05|44.65|47.2|44.8|47.28|44.88|46.9|44.5|0
1633656300000|2021-10-08 01:25:00|47.22|44.82|47.08|44.68|47.28|44.88|47.04|44.64|0
1633656600000|2021-10-08 01:30:00|47.04|44.64|46.95|44.55|47.26|44.86|46.69|44.29|0
1633656900000|2021-10-08 01:35:00|46.99|44.59|46.69|44.29|47.21|44.81|46.69|44.29|0
1633657200000|2021-10-08 01:40:00|46.73|44.33|46.6|44.2|46.9|44.5|46.56|44.16|0
1633657500000|2021-10-08 01:45:00|46.64|44.24|46.68|44.28|46.69|44.29|46.17|43.77|0
1633657800000|2021-10-08 01:50:00|46.64|44.24|46.81|44.41|46.94|44.54|46.55|44.15|0
1633658100000|2021-10-08 01:55:00|46.77|44.37|46.94|44.54|47.07|44.67|46.77|44.37|0
1633658400000|2021-10-08 02:00:00|46.92|44.52|46.91|44.51|46.98|44.58|46.63|44.23|0
1633658700000|2021-10-08 02:05:00|46.89|44.49|46.67|44.27|46.98|44.58|46.67|44.27|0
1633659000000|2021-10-08 02:10:00|46.69|44.29|46.67|44.27|46.8|44.4|46.54|44.14|0
1633659300000|2021-10-08 02:15:00|46.71|44.31|46.88|44.48|46.88|44.48|46.54|44.14|0
1633659600000|2021-10-08 02:20:00|46.92|44.52|47.14|44.74|47.18|44.78|46.84|44.44|0
1633659900000|2021-10-08 02:25:00|47.09|44.69|46.7|44.3|47.25|44.85|46.7|44.3|0
1633660200000|2021-10-08 02:30:00|46.66|44.26|46.66|44.26|46.79|44.39|46.53|44.13|0
1633660500000|2021-10-08 02:35:00|46.61|44.21|46.83|44.43|46.83|44.43|46.53|44.13|0
1633660800000|2021-10-08 02:40:00|46.81|44.41|46.95|44.55|47|44.6|46.7|44.3|0
1633661100000|2021-10-08 02:45:00|46.91|44.51|46.99|44.59|47.04|44.64|46.82|44.42|0
1633661400000|2021-10-08 02:50:00|46.95|44.55|46.9|44.5|46.99|44.59|46.84|44.44|0
1633661700000|2021-10-08 02:55:00|46.86|44.46|46.81|44.41|46.99|44.59|46.73|44.33|0
1633662000000|2021-10-08 03:00:00|46.77|44.37|46.98|44.58|47.03|44.63|46.77|44.37|0
1633662300000|2021-10-08 03:05:00|46.94|44.54|46.89|44.49|46.94|44.54|46.81|44.41|0
1633662600000|2021-10-08 03:10:00|46.94|44.54|46.89|44.49|47.05|44.65|46.85|44.45|0
1633662900000|2021-10-08 03:15:00|46.85|44.45|47.41|45.01|47.5|45.1|46.76|44.36|0
1633663200000|2021-10-08 03:20:00|47.37|44.97|47.84|45.44|47.98|45.58|47.36|44.96|0
1633663500000|2021-10-08 03:25:00|47.8|45.4|47.93|45.53|48.06|45.66|47.75|45.35|0
1633663800000|2021-10-08 03:30:00|47.84|45.44|47.79|45.39|47.88|45.48|47.58|45.18|0
1633664100000|2021-10-08 03:35:00|47.75|45.35|47.7|45.3|47.75|45.35|47.57|45.17|0
1633664400000|2021-10-08 03:40:00|47.66|45.26|47.7|45.3|47.79|45.39|47.66|45.26|0
1633664700000|2021-10-08 03:45:00|47.68|45.28|47.96|45.56|48|45.6|47.66|45.26|0
1633665000000|2021-10-08 03:50:00|47.92|45.52|48.05|45.65|48.09|45.69|47.78|45.38|0
1633665300000|2021-10-08 03:55:00|48.09|45.69|47.91|45.51|48.18|45.78|47.91|45.51|0
1633665600000|2021-10-08 04:00:00|47.95|45.55|48.13|45.73|48.22|45.82|47.91|45.51|0
1633665900000|2021-10-08 04:05:00|48.17|45.77|47.95|45.55|48.17|45.77|47.95|45.55|0
1633666200000|2021-10-08 04:10:00|47.9|45.5|47.9|45.5|48.06|45.66|47.86|45.46|0
1633666500000|2021-10-08 04:15:00|47.92|45.52|47.85|45.45|47.92|45.52|47.81|45.41|0
1633666800000|2021-10-08 04:20:00|47.88|45.48|47.85|45.45|47.94|45.54|47.85|45.45|0
1633667100000|2021-10-08 04:25:00|47.9|45.5|47.94|45.54|47.98|45.58|47.76|45.36|0
1633667400000|2021-10-08 04:30:00|47.89|45.49|47.67|45.27|47.94|45.54|47.61|45.21|0
1633667700000|2021-10-08 04:35:00|47.65|45.25|47.8|45.4|47.84|45.44|47.58|45.18|0
1633668000000|2021-10-08 04:40:00|47.82|45.42|47.69|45.29|47.89|45.49|47.66|45.26|0
1633668300000|2021-10-08 04:45:00|47.71|45.31|47.79|45.39|47.79|45.39|47.62|45.22|0
1633668600000|2021-10-08 04:50:00|47.88|45.48|47.92|45.52|47.97|45.57|47.84|45.44|0
1633668900000|2021-10-08 04:55:00|47.97|45.57|48.14|45.74|48.23|45.83|47.96|45.56|0
1633669200000|2021-10-08 05:00:00|48.18|45.78|47.83|45.43|48.18|45.78|47.74|45.34|0
1633669500000|2021-10-08 05:05:00|47.81|45.41|48.27|45.87|48.58|46.18|47.78|45.38|0
1633669800000|2021-10-08 05:10:00|48.22|45.82|48.53|46.13|48.8|46.4|48.22|45.82|0
1633670100000|2021-10-08 05:15:00|48.57|46.17|48.39|45.99|48.75|46.35|48.39|45.99|0
1633670400000|2021-10-08 05:20:00|48.35|45.95|48.57|46.17|48.66|46.26|48.21|45.81|0
1633670700000|2021-10-08 05:25:00|48.61|46.21|48.65|46.25|48.79|46.39|48.5|46.1|0
1633671000000|2021-10-08 05:30:00|48.56|46.16|48.58|46.18|48.74|46.34|48.34|45.94|0
1633671300000|2021-10-08 05:35:00|48.56|46.16|48.51|46.11|48.74|46.34|48.47|46.07|0
1633671600000|2021-10-08 05:40:00|48.47|46.07|48.11|45.71|48.49|46.09|47.85|45.45|0
1633671900000|2021-10-08 05:45:00|48.16|45.76|47.87|45.47|48.33|45.93|47.78|45.38|0
1633672200000|2021-10-08 05:50:00|47.89|45.49|48.26|45.86|48.28|45.88|47.87|45.47|0
1633672500000|2021-10-08 05:55:00|48.28|45.88|48.59|46.19|48.64|46.24|47.95|45.55|0
1633672800000|2021-10-08 06:00:00|48.5|46.1|48.41|46.01|48.59|46.19|48.04|45.64|0
1633673100000|2021-10-08 06:05:00|48.45|46.05|48.32|45.92|48.45|46.05|48.01|45.61|0
1633673400000|2021-10-08 06:10:00|48.34|45.94|48.07|45.67|48.76|46.36|47.92|45.52|0
1633673700000|2021-10-08 06:15:00|48.01|45.61|48|45.6|48.09|45.69|47.91|45.51|0
1633674000000|2021-10-08 06:20:00|48.07|45.67|48|45.6|48.27|45.87|48|45.6|0
1633674300000|2021-10-08 06:25:00|48.04|45.64|47.91|45.51|48.26|45.86|47.91|45.51|0
1633674600000|2021-10-08 06:30:00|47.95|45.55|47.69|45.29|47.95|45.55|47.6|45.2|0
1633674900000|2021-10-08 06:35:00|47.71|45.31|47.95|45.55|48.17|45.77|47.69|45.29|0
1633675200000|2021-10-08 06:40:00|47.99|45.59|47.75|45.35|48.08|45.68|47.68|45.28|0
1633675500000|2021-10-08 06:45:00|47.72|45.32|47.81|45.41|47.85|45.45|47.55|45.15|0
1633675800000|2021-10-08 06:50:00|47.83|45.43|47.81|45.41|47.94|45.54|47.72|45.32|0
1633676100000|2021-10-08 06:55:00|47.85|45.45|47.72|45.32|48.02|45.62|47.72|45.32|0
1633676400000|2021-10-08 07:00:00|47.67|45.27|47.14|44.74|47.67|45.27|47.06|44.66|0
1633676700000|2021-10-08 07:05:00|46.9|44.9|46.38|44.38|47.08|45.08|46.1|44.1|0
1633677000000|2021-10-08 07:10:00|46.34|44.34|46.79|44.79|46.81|44.81|46.17|44.17|0
1633677300000|2021-10-08 07:15:00|46.85|44.85|47.5|45.5|47.77|45.77|46.72|44.72|0
1633677600000|2021-10-08 07:20:00|47.46|45.46|47.09|45.09|47.94|45.94|47.09|45.09|0
1633677900000|2021-10-08 07:25:00|47.05|45.05|47.31|45.31|47.39|45.39|46.65|44.65|0
1633678200000|2021-10-08 07:30:00|47.48|45.48|47.74|45.74|48.01|46.01|47.48|45.48|0
1633678500000|2021-10-08 07:35:00|47.83|45.83|47.39|45.39|48.01|46.01|47.39|45.39|0
1633678800000|2021-10-08 07:40:00|47.34|45.34|47.21|45.21|47.52|45.52|47.12|45.12|0
1633679100000|2021-10-08 07:45:00|47.17|45.17|47.08|45.08|47.21|45.21|46.9|44.9|0
1633679400000|2021-10-08 07:50:00|47.12|45.12|47.29|45.29|47.29|45.29|46.81|44.81|0
1633679700000|2021-10-08 07:55:00|47.25|45.25|47.29|45.29|47.4|45.4|47.16|45.16|0
1633680000000|2021-10-08 08:00:00|47.38|45.38|47.51|45.51|47.51|45.51|47.03|45.03|0
1633680300000|2021-10-08 08:05:00|47.46|45.46|47.33|45.33|47.51|45.51|46.96|44.96|0
1633680600000|2021-10-08 08:10:00|47.28|45.28|47.76|45.76|47.76|45.76|47.24|45.24|0
1633680900000|2021-10-08 08:15:00|47.72|45.72|47.67|45.67|47.85|45.85|47.58|45.58|0
1633681200000|2021-10-08 08:20:00|47.63|45.63|47.41|45.41|47.78|45.78|47.23|45.23|0
1633681500000|2021-10-08 08:25:00|47.45|45.45|47.4|45.4|47.8|45.8|47.4|45.4|0
1633681800000|2021-10-08 08:30:00|47.45|45.45|47.71|45.71|47.71|45.71|47.36|45.36|0
1633682100000|2021-10-08 08:35:00|47.8|45.8|47.84|45.84|47.97|45.97|47.71|45.71|0
1633682400000|2021-10-08 08:40:00|47.79|45.79|47.75|45.75|47.84|45.84|47.7|45.7|0
1633682700000|2021-10-08 08:45:00|47.73|45.73|47.59|45.59|47.79|45.79|47.35|45.35|0
1633683000000|2021-10-08 08:50:00|47.61|45.61|48.54|46.54|48.86|46.86|47.61|45.61|0
1633683300000|2021-10-08 08:55:00|48.59|46.59|48.63|46.63|48.68|46.68|48.41|46.41|0
1633683600000|2021-10-08 09:00:00|48.58|46.58|48.63|46.63|48.85|46.85|48.27|46.27|0
1633683900000|2021-10-08 09:05:00|48.67|46.67|48.76|46.76|48.85|46.85|48.51|46.51|0
1633684200000|2021-10-08 09:10:00|48.8|46.8|48.84|46.84|48.85|46.85|48.8|46.8|0
1633684500000|2021-10-08 09:15:00|48.8|46.8|48.78|46.78|48.84|46.84|48.71|46.71|0
1633684800000|2021-10-08 09:20:00|48.8|46.8|48.75|46.75|48.8|46.8|48.66|46.66|0
1633685100000|2021-10-08 09:25:00|48.79|46.79|48.48|46.48|48.79|46.79|48.43|46.43|0
1633685400000|2021-10-08 09:30:00|48.5|46.5|48.47|46.47|48.61|46.61|48.34|46.34|0
1633685700000|2021-10-08 09:35:00|48.43|46.43|48.25|46.25|48.43|46.43|48.07|46.07|0
1633686000000|2021-10-08 09:40:00|48.29|46.29|47.84|45.84|48.29|46.29|47.75|45.75|0
1633686300000|2021-10-08 09:45:00|47.89|45.89|48.06|46.06|48.11|46.11|47.89|45.89|0
1633686600000|2021-10-08 09:50:00|48.04|46.04|47.79|45.79|48.06|46.06|47.77|45.77|0
1633686900000|2021-10-08 09:55:00|47.84|45.84|47.39|45.39|47.84|45.84|47.31|45.31|0
1633687200000|2021-10-08 10:00:00|47.42|45.42|47.26|45.26|47.52|45.52|47.17|45.17|0
1633687500000|2021-10-08 10:05:00|47.21|45.21|47.34|45.34|47.43|45.43|47.21|45.21|0
1633687800000|2021-10-08 10:10:00|47.3|45.3|46.71|44.71|47.34|45.34|46.63|44.63|0
1633688100000|2021-10-08 10:15:00|46.76|44.76|46.62|44.62|46.8|44.8|46.62|44.62|0
1633688400000|2021-10-08 10:20:00|46.67|44.67|46.84|44.84|47.06|45.06|46.62|44.62|0
1633688700000|2021-10-08 10:25:00|46.88|44.88|46.31|44.31|46.92|44.92|46.27|44.27|0
1633689000000|2021-10-08 10:30:00|46.36|44.36|46.14|44.14|46.49|44.49|46.05|44.05|0
1633689300000|2021-10-08 10:35:00|46.18|44.18|46.22|44.22|46.44|44.44|46.14|44.14|0
1633689600000|2021-10-08 10:40:00|46.26|44.26|46.3|44.3|46.39|44.39|46.22|44.22|0
1633689900000|2021-10-08 10:45:00|46.28|44.28|46.43|44.43|46.56|44.56|46.26|44.26|0
1633690200000|2021-10-08 10:50:00|46.39|44.39|46.51|44.51|46.58|44.58|46.39|44.39|0
1633690500000|2021-10-08 10:55:00|46.47|44.47|46.82|44.82|46.86|44.86|46.47|44.47|0
1633690800000|2021-10-08 11:00:00|46.77|44.77|46.29|44.29|46.77|44.77|46.21|44.21|0
1633691100000|2021-10-08 11:05:00|46.25|44.25|46.07|44.07|46.38|44.38|45.99|43.99|0
1633691400000|2021-10-08 11:10:00|46.16|44.16|46.16|44.16|46.24|44.24|46.07|44.07|0
1633691700000|2021-10-08 11:15:00|46.11|44.11|46|44|46.24|44.24|45.94|43.94|0
1633692000000|2021-10-08 11:20:00|46.02|44.02|45.81|43.81|46.15|44.15|45.81|43.81|0
1633692300000|2021-10-08 11:25:00|45.85|43.85|45.85|43.85|45.98|43.98|45.8|43.8|0
1633692600000|2021-10-08 11:30:00|45.83|43.83|46.27|44.27|46.27|44.27|45.8|43.8|0
1633692900000|2021-10-08 11:35:00|46.23|44.23|46.27|44.27|46.32|44.32|46.19|44.19|0
1633693200000|2021-10-08 11:40:00|46.31|44.31|46.23|44.23|46.31|44.31|46.08|44.08|0
1633693500000|2021-10-08 11:45:00|46.2|44.2|46.09|44.09|46.31|44.31|46.05|44.05|0
1633693800000|2021-10-08 11:50:00|46.05|44.05|46.18|44.18|46.22|44.22|46|44|0
1633694100000|2021-10-08 11:55:00|46.22|44.22|46.17|44.17|46.22|44.22|46|44|0
1633694400000|2021-10-08 12:00:00|46.2|44.2|46.3|44.3|46.3|44.3|46.08|44.08|0
1633694700000|2021-10-08 12:05:00|46.34|44.34|46.21|44.21|46.34|44.34|46.13|44.13|0
1633695000000|2021-10-08 12:10:00|46.25|44.25|46.12|44.12|46.34|44.34|46.08|44.08|0
1633695300000|2021-10-08 12:15:00|45.99|43.99|45.99|43.99|46.21|44.21|45.99|43.99|0
1633695600000|2021-10-08 12:20:00|45.95|43.95|45.22|43.22|45.95|43.95|45.22|43.22|0
1633695900000|2021-10-08 12:25:00|45.2|43.2|45.02|43.02|45.83|43.83|44.73|42.73|0
1633696200000|2021-10-08 12:30:00|45.62|43.62|46.48|44.48|47.63|45.63|45.26|43.26|0
1633696500000|2021-10-08 12:35:00|46.55|44.55|43.84|41.84|46.55|44.55|43.39|41.39|0
1633696800000|2021-10-08 12:40:00|43.8|41.8|45.53|43.53|45.74|43.74|43.8|41.8|0
1633697100000|2021-10-08 12:45:00|45.57|43.57|46.74|44.74|47.09|45.09|45.27|43.27|0
1633697400000|2021-10-08 12:50:00|46.82|44.82|45.74|43.74|46.82|44.82|45.74|43.74|0
1633697700000|2021-10-08 12:55:00|45.78|43.78|44.63|42.63|45.82|43.82|44.29|42.29|0
1633698000000|2021-10-08 13:00:00|44.58|42.58|44.91|42.91|45.51|43.51|44.29|42.29|0
1633698300000|2021-10-08 13:05:00|45.04|43.04|45.25|43.25|45.5|43.5|44.53|42.53|0
1633698600000|2021-10-08 13:10:00|45.2|43.2|45.16|43.16|45.46|43.46|44.74|42.74|0
1633698900000|2021-10-08 13:15:00|45.14|43.14|45.62|43.62|45.75|43.75|44.95|42.95|0
1633699200000|2021-10-08 13:20:00|45.49|43.49|45.32|43.32|45.71|43.71|45.19|43.19|0
1633699500000|2021-10-08 13:25:00|45.24|43.24|45.43|43.43|45.57|43.57|45.19|43.19|0
1633699800000|2021-10-08 13:30:00|45.53|43.53|46.44|44.44|46.44|44.44|44.35|42.35|0
1633700100000|2021-10-08 13:35:00|46.62|44.62|45.75|43.75|47.1|45.1|45.66|43.66|0
1633700400000|2021-10-08 13:40:00|45.57|43.57|45.61|43.61|45.79|43.79|44.21|42.21|0
1633700700000|2021-10-08 13:45:00|45.7|43.7|45.7|43.7|46.79|44.79|44.8|42.8|0
1633701000000|2021-10-08 13:50:00|45.65|43.65|46.3|44.3|46.96|44.96|45.61|43.61|0
1633701300000|2021-10-08 13:55:00|46.43|44.43|46.34|44.34|46.52|44.52|45.35|43.35|0
1633701600000|2021-10-08 14:00:00|46.47|44.47|44.71|42.71|46.47|44.47|44.5|42.5|0
1633701900000|2021-10-08 14:05:00|44.66|42.66|44.26|42.26|45.09|43.09|44.18|42.18|0
1633702200000|2021-10-08 14:10:00|44.3|42.3|44.34|42.34|44.98|42.98|44.09|42.09|0
1633702500000|2021-10-08 14:15:00|44.22|42.22|44.42|42.42|44.76|42.76|43.71|41.71|0
1633702800000|2021-10-08 14:20:00|44.59|42.59|44.63|42.63|44.85|42.85|44.21|42.21|0
1633703100000|2021-10-08 14:25:00|44.55|42.55|44.88|42.88|44.97|42.97|44.5|42.5|0
1633703400000|2021-10-08 14:30:00|44.8|42.8|44.92|42.92|44.97|42.97|44.25|42.25|0
1633703700000|2021-10-08 14:35:00|45.01|43.01|44.38|42.38|45.01|43.01|43.71|41.71|0
1633704000000|2021-10-08 14:40:00|44.42|42.42|45.7|43.7|46.36|44.36|44.29|42.29|0
1633704300000|2021-10-08 14:45:00|45.66|43.66|45.14|43.14|45.94|43.94|44.89|42.89|0
1633704600000|2021-10-08 14:50:00|45.23|43.23|44.63|42.63|45.31|43.31|44.5|42.5|0
1633704900000|2021-10-08 14:55:00|44.54|42.54|45.22|43.22|45.22|43.22|44.54|42.54|0
1633705200000|2021-10-08 15:00:00|45.18|43.18|45.69|43.69|45.78|43.78|44.94|42.94|0
1633705500000|2021-10-08 15:05:00|45.74|43.74|44.83|42.83|45.91|43.91|44.83|42.83|0
1633705800000|2021-10-08 15:10:00|44.92|42.92|44.36|42.36|45.04|43.04|44.36|42.36|0
1633706100000|2021-10-08 15:15:00|44.45|42.45|44.11|42.11|44.61|42.61|44.06|42.06|0
1633706400000|2021-10-08 15:20:00|44.15|42.15|44.74|42.74|44.82|42.82|44.06|42.06|0
1633706700000|2021-10-08 15:25:00|44.7|42.7|44.65|42.65|45.12|43.12|44.52|42.52|0
1633707000000|2021-10-08 15:30:00|44.73|42.73|45.29|43.29|45.37|43.37|44.61|42.61|0
1633707300000|2021-10-08 15:35:00|45.37|43.37|45.28|43.28|45.68|43.68|45.16|43.16|0
1633707600000|2021-10-08 15:40:00|45.24|43.24|45.54|43.54|45.71|43.71|45.24|43.24|0
1633707900000|2021-10-08 15:45:00|45.58|43.58|45.62|43.62|45.8|43.8|45.32|43.32|0
1633708200000|2021-10-08 15:50:00|45.58|43.58|45.71|43.71|46.01|44.01|45.32|43.32|0
1633708500000|2021-10-08 15:55:00|45.66|43.66|45.88|43.88|46.1|44.1|45.58|43.58|0
1633708800000|2021-10-08 16:00:00|45.97|43.97|46.06|44.06|46.37|44.37|45.66|43.66|0
1633709100000|2021-10-08 16:05:00|46.11|44.11|46.02|44.02|46.15|44.15|45.76|43.76|0
1633709400000|2021-10-08 16:10:00|45.97|43.97|45.93|43.93|46.54|44.54|45.84|43.84|0
1633709700000|2021-10-08 16:15:00|45.88|43.88|46.36|44.36|46.45|44.45|45.88|43.88|0
1633710000000|2021-10-08 16:20:00|46.27|44.27|46.53|44.53|46.62|44.62|46.27|44.27|0
1633710300000|2021-10-08 16:25:00|46.58|44.58|47.15|45.15|47.23|45.23|46.53|44.53|0
1633710600000|2021-10-08 16:30:00|47.17|45.17|46.75|44.75|47.28|45.28|46.75|44.75|0
1633710900000|2021-10-08 16:35:00|46.79|44.79|46.13|44.13|46.79|44.79|46.09|44.09|0
1633711200000|2021-10-08 16:40:00|46.17|44.17|45.95|43.95|46.22|44.22|45.74|43.74|0
1633711500000|2021-10-08 16:45:00|45.91|43.91|46.21|44.21|46.39|44.39|45.91|43.91|0
1633711800000|2021-10-08 16:50:00|46.26|44.26|45.99|43.99|46.3|44.3|45.95|43.95|0
1633712100000|2021-10-08 16:55:00|45.95|43.95|46.56|44.56|46.56|44.56|45.82|43.82|0
1633712400000|2021-10-08 17:00:00|46.51|44.51|46.6|44.6|46.64|44.64|46.16|44.16|0
1633712700000|2021-10-08 17:05:00|46.55|44.55|46.95|44.95|46.95|44.95|46.51|44.51|0
1633713000000|2021-10-08 17:10:00|46.99|44.99|46.59|44.59|47.03|45.03|46.37|44.37|0
1633713300000|2021-10-08 17:15:00|46.63|44.63|48.28|46.28|48.28|46.28|46.63|44.63|0
1633713600000|2021-10-08 17:20:00|48.23|46.23|48.19|46.19|48.32|46.32|47.78|45.78|0
1633713900000|2021-10-08 17:25:00|48.14|46.14|47.82|45.82|48.19|46.19|47.69|45.69|0
1633714200000|2021-10-08 17:30:00|47.87|45.87|47.42|45.42|48.05|46.05|47.37|45.37|0
1633714500000|2021-10-08 17:35:00|47.4|45.4|48.04|46.04|48.13|46.13|47.4|45.4|0
1633714800000|2021-10-08 17:40:00|48|46|48.08|46.08|48.18|46.18|47.77|45.77|0
1633715100000|2021-10-08 17:45:00|48.04|46.04|47.45|45.45|48.13|46.13|47.41|45.41|0
1633715400000|2021-10-08 17:50:00|47.5|45.5|47.45|45.45|47.59|45.59|47.36|45.36|0
1633715700000|2021-10-08 17:55:00|47.5|45.5|46.83|44.83|47.5|45.5|46.7|44.7|0
1633716000000|2021-10-08 18:00:00|46.78|44.78|46.34|44.34|46.92|44.92|46.12|44.12|0
1633716300000|2021-10-08 18:05:00|46.3|44.3|46.21|44.21|46.34|44.34|45.99|43.99|0
1633716600000|2021-10-08 18:10:00|46.16|44.16|46.25|44.25|46.42|44.42|46.08|44.08|0
1633716900000|2021-10-08 18:15:00|46.21|44.21|45.81|43.81|46.42|44.42|45.47|43.47|0
1633717200000|2021-10-08 18:20:00|45.77|43.77|45.51|43.51|45.85|43.85|45.38|43.38|0
1633717500000|2021-10-08 18:25:00|45.53|43.53|44.82|42.82|45.53|43.53|44.76|42.76|0
1633717800000|2021-10-08 18:30:00|44.78|42.78|44.9|42.9|44.95|42.95|44.61|42.61|0
1633718100000|2021-10-08 18:35:00|44.94|42.94|45.16|43.16|45.46|43.46|44.9|42.9|0
1633718400000|2021-10-08 18:40:00|45.2|43.2|45.37|43.37|45.41|43.41|45.15|43.15|0
1633718700000|2021-10-08 18:45:00|45.32|43.32|45.32|43.32|45.58|43.58|45.19|43.19|0
1633719000000|2021-10-08 18:50:00|45.41|43.41|45.62|43.62|45.62|43.62|45.23|43.23|0
1633719300000|2021-10-08 18:55:00|45.7|43.7|45.53|43.53|45.7|43.7|45.27|43.27|0
1633719600000|2021-10-08 19:00:00|45.49|43.49|45.35|43.35|45.74|43.74|45.19|43.19|0
1633719900000|2021-10-08 19:05:00|45.31|43.31|45.14|43.14|45.53|43.53|45.01|43.01|0
1633720200000|2021-10-08 19:10:00|45.22|43.22|45.05|43.05|45.31|43.31|44.8|42.8|0
1633720500000|2021-10-08 19:15:00|45.01|43.01|45.26|43.26|45.56|43.56|45.01|43.01|0
1633720800000|2021-10-08 19:20:00|45.22|43.22|45.43|43.43|45.56|43.56|45.04|43.04|0
1633721100000|2021-10-08 19:25:00|45.39|43.39|45.3|43.3|45.51|43.51|45.17|43.17|0
1633721400000|2021-10-08 19:30:00|45.34|43.34|45.15|43.15|45.55|43.55|44.89|42.89|0
1633721700000|2021-10-08 19:35:00|45.11|43.11|45.88|43.88|46.21|44.21|45.06|43.06|0
1633722000000|2021-10-08 19:40:00|45.97|43.97|46.27|44.27|46.4|44.4|45.66|43.66|0
1633722300000|2021-10-08 19:45:00|46.36|44.36|46.57|44.57|46.58|44.58|45.96|43.96|0
1633722600000|2021-10-08 19:50:00|46.84|44.84|46.97|44.97|47.38|45.38|45.85|43.85|0
1633722900000|2021-10-08 19:55:00|46.93|44.93|47.1|45.1|47.14|45.14|46.44|44.44|0
1633723200000|2021-10-08 20:00:00|46.97|44.97|47.5|45.5|47.63|45.63|46.97|44.97|0
1633723500000|2021-10-08 20:05:00|47.36|45.36|47.72|45.72|47.94|45.94|47.36|45.36|0
1633723800000|2021-10-08 20:10:00|47.67|45.67|47.49|45.49|47.85|45.85|47.49|45.49|0
1633935900000|2021-10-11 07:05:00|50.57|48.57|49.04|47.04|50.61|48.61|48.9|46.9|0
1633936200000|2021-10-11 07:10:00|48.99|46.99|49.26|47.26|49.54|47.54|48.81|46.81|0
1633936500000|2021-10-11 07:15:00|49.36|47.36|49.31|47.31|49.4|47.4|48.94|46.94|0
1633936800000|2021-10-11 07:20:00|49.26|47.26|49.35|47.35|49.49|47.49|49.08|47.08|0
1633937100000|2021-10-11 07:25:00|49.3|47.3|49.9|47.9|49.95|47.95|49.26|47.26|0
1633937400000|2021-10-11 07:30:00|49.85|47.85|49.62|47.62|49.99|47.99|49.44|47.44|0
1633937700000|2021-10-11 07:35:00|49.67|47.67|50.55|48.55|50.64|48.64|49.57|47.57|0
1633938000000|2021-10-11 07:40:00|50.59|48.59|51.44|49.44|51.44|49.44|50.54|48.54|0
1633938300000|2021-10-11 07:45:00|51.49|49.49|50.75|48.75|51.49|49.49|50.45|48.45|0
1633938600000|2021-10-11 07:50:00|50.82|48.82|51.05|49.05|51.15|49.15|50.77|48.77|0
1633938900000|2021-10-11 07:55:00|51.1|49.1|50.51|48.51|51.29|49.29|50.39|48.39|0
1633939200000|2021-10-11 08:00:00|50.53|48.53|49.43|47.43|50.53|48.53|49.25|47.25|0
1633939500000|2021-10-11 08:05:00|49.51|47.51|50.03|48.03|50.13|48.13|49.48|47.48|0
1633939800000|2021-10-11 08:10:00|49.99|47.99|49.61|47.61|50.03|48.03|49.57|47.57|0
1633940100000|2021-10-11 08:15:00|49.57|47.57|49.61|47.61|49.75|47.75|49.52|47.52|0
1633940400000|2021-10-11 08:20:00|49.66|47.66|50.91|48.91|51.06|49.06|49.66|47.66|0
1633940700000|2021-10-11 08:25:00|50.96|48.96|50.09|48.09|51.01|49.01|50.07|48.07|0
1633941000000|2021-10-11 08:30:00|50.16|48.16|49.46|47.46|50.16|48.16|49.23|47.23|0
1633941300000|2021-10-11 08:35:00|49.42|47.42|49.97|47.97|50.06|48.06|49.42|47.42|0
1633941600000|2021-10-11 08:40:00|49.92|47.92|50.48|48.48|50.62|48.62|49.88|47.88|0
1633941900000|2021-10-11 08:45:00|50.43|48.43|50.8|48.8|50.8|48.8|50.29|48.29|0
1633942200000|2021-10-11 08:50:00|50.71|48.71|50.14|48.14|50.8|48.8|50.01|48.01|0
1633942500000|2021-10-11 08:55:00|50.17|48.17|49.68|47.68|50.17|48.17|49.68|47.68|0
1633942800000|2021-10-11 09:00:00|49.72|47.72|49.63|47.63|49.91|47.91|49.58|47.58|0
1633943100000|2021-10-11 09:05:00|49.58|47.58|49.39|47.39|49.58|47.58|49.07|47.07|0
1633943400000|2021-10-11 09:10:00|49.35|47.35|49.76|47.76|49.81|47.81|49.21|47.21|0
1633943700000|2021-10-11 09:15:00|49.81|47.81|49.76|47.76|50.04|48.04|49.67|47.67|0
1633944000000|2021-10-11 09:20:00|49.8|47.8|49.59|47.59|49.9|47.9|49.38|47.38|0
1633944300000|2021-10-11 09:25:00|49.57|47.57|49.7|47.7|49.73|47.73|49.38|47.38|0
1633944600000|2021-10-11 09:30:00|49.73|47.73|49.7|47.7|50.1|48.1|49.66|47.66|0
1633944900000|2021-10-11 09:35:00|49.66|47.66|49.58|47.58|49.75|47.75|49.38|47.38|0
1633945200000|2021-10-11 09:40:00|49.61|47.61|49.51|47.51|49.63|47.63|49.42|47.42|0
1633945500000|2021-10-11 09:45:00|49.56|47.56|49.55|47.55|49.6|47.6|49.37|47.37|0
1633945800000|2021-10-11 09:50:00|49.6|47.6|49.27|47.27|49.78|47.78|49.27|47.27|0
1633946100000|2021-10-11 09:55:00|49.23|47.23|49.5|47.5|49.52|47.52|49.09|47.09|0
1633946400000|2021-10-11 10:00:00|49.45|47.45|50.01|48.01|50.01|48.01|49.27|47.27|0
1633946700000|2021-10-11 10:05:00|50.05|48.05|49.73|47.73|50.1|48.1|49.63|47.63|0
1633947000000|2021-10-11 10:10:00|49.77|47.77|49.77|47.77|49.91|47.91|49.58|47.58|0
1633947300000|2021-10-11 10:15:00|49.82|47.82|49.81|47.81|50|48|49.72|47.72|0
1633947600000|2021-10-11 10:20:00|49.79|47.79|49.86|47.86|50.09|48.09|49.79|47.79|0
1633947900000|2021-10-11 10:25:00|49.81|47.81|50.34|48.34|50.46|48.46|49.81|47.81|0
1633948200000|2021-10-11 10:30:00|50.36|48.36|50.55|48.55|50.64|48.64|50.18|48.18|0
1633948500000|2021-10-11 10:35:00|50.5|48.5|50.64|48.64|50.78|48.78|50.41|48.41|0
1633948800000|2021-10-11 10:40:00|50.62|48.62|51.06|49.06|51.06|49.06|50.45|48.45|0
1633949100000|2021-10-11 10:45:00|51.01|49.01|51.58|49.58|51.87|49.87|51.01|49.01|0
1633949400000|2021-10-11 10:50:00|51.53|49.53|51.34|49.34|51.82|49.82|51.2|49.2|0
1633949700000|2021-10-11 10:55:00|51.39|49.39|51.29|49.29|51.87|49.87|51.29|49.29|0
1633950000000|2021-10-11 11:00:00|51.24|49.24|51.14|49.14|51.58|49.58|51.05|49.05|0
1633950300000|2021-10-11 11:05:00|51.17|49.17|50.86|48.86|51.38|49.38|50.81|48.81|0
1633950600000|2021-10-11 11:10:00|50.9|48.9|50.52|48.52|51.19|49.19|50.52|48.52|0
1633950900000|2021-10-11 11:15:00|50.43|48.43|50.33|48.33|50.52|48.52|50.1|48.1|0
1633951200000|2021-10-11 11:20:00|50.36|48.36|50.33|48.33|50.47|48.47|50.15|48.15|0
1633951500000|2021-10-11 11:25:00|50.28|48.28|50.14|48.14|50.38|48.38|49.82|47.82|0
1633951800000|2021-10-11 11:30:00|50.19|48.19|50.37|48.37|50.37|48.37|50.05|48.05|0
1633952100000|2021-10-11 11:35:00|50.32|48.32|50.41|48.41|50.51|48.51|50.23|48.23|0
1633952400000|2021-10-11 11:40:00|50.39|48.39|50.41|48.41|50.55|48.55|50.32|48.32|0
1633952700000|2021-10-11 11:45:00|50.36|48.36|50.45|48.45|50.55|48.55|50.32|48.32|0
1633953000000|2021-10-11 11:50:00|50.5|48.5|51.02|49.02|51.06|49.06|50.5|48.5|0
1633953300000|2021-10-11 11:55:00|51.06|49.06|50.87|48.87|51.3|49.3|50.76|48.76|0
1633953600000|2021-10-11 12:00:00|50.9|48.9|50.96|48.96|51.34|49.34|50.9|48.9|0
1633953900000|2021-10-11 12:05:00|50.92|48.92|51.2|49.2|51.34|49.34|50.63|48.63|0
1633954200000|2021-10-11 12:10:00|51.15|49.15|50.86|48.86|51.15|49.15|50.82|48.82|0
1633954500000|2021-10-11 12:15:00|50.81|48.81|50.58|48.58|50.86|48.86|50.53|48.53|0
1633954800000|2021-10-11 12:20:00|50.48|48.48|50.15|48.15|50.58|48.58|50.15|48.15|0
1633955100000|2021-10-11 12:25:00|50.24|48.24|50.15|48.15|50.29|48.29|49.96|47.96|0
1633955400000|2021-10-11 12:30:00|50.1|48.1|49.54|47.54|50.33|48.33|49.36|47.36|0
1633955700000|2021-10-11 12:35:00|49.5|47.5|48.85|46.85|49.59|47.59|48.62|46.62|0
1633956000000|2021-10-11 12:40:00|48.9|46.9|49.03|47.03|49.12|47.12|48.9|46.9|0
1633956300000|2021-10-11 12:45:00|48.98|46.98|49.21|47.21|49.3|47.3|48.85|46.85|0
1633956600000|2021-10-11 12:50:00|49.12|47.12|49.25|47.25|49.35|47.35|49.07|47.07|0
1633956900000|2021-10-11 12:55:00|49.3|47.3|49.02|47.02|49.3|47.3|48.97|46.97|0
1633957200000|2021-10-11 13:00:00|48.97|46.97|48.65|46.65|49.16|47.16|48.43|46.43|0
1633957500000|2021-10-11 13:05:00|48.7|46.7|48.69|46.69|48.7|46.7|48.33|46.33|0
1633957800000|2021-10-11 13:10:00|48.65|46.65|48.1|46.1|48.69|46.69|48.1|46.1|0
1633958100000|2021-10-11 13:15:00|48.15|46.15|48.41|46.41|48.42|46.42|47.88|45.88|0
1633958400000|2021-10-11 13:20:00|48.46|46.46|48.46|46.46|48.69|46.69|48.37|46.37|0
1633958700000|2021-10-11 13:25:00|48.5|46.5|48.41|46.41|48.59|46.59|48.32|46.32|0
1633959000000|2021-10-11 13:30:00|48.36|46.36|48.18|46.18|48.82|46.82|47.37|45.37|0
1633959300000|2021-10-11 13:35:00|48.09|46.09|47.82|45.82|48.36|46.36|47.68|45.68|0
1633959600000|2021-10-11 13:40:00|47.73|45.73|46.62|44.62|47.73|45.73|46.4|44.4|0
1633959900000|2021-10-11 13:45:00|46.57|44.57|44.87|42.87|48.09|46.09|44.7|42.7|0
1633960200000|2021-10-11 13:50:00|44.83|42.83|43.85|41.85|44.87|42.87|43.69|41.69|0
1633960500000|2021-10-11 13:55:00|43.9|41.9|43.52|41.52|43.98|41.98|43.47|41.47|0
1633960800000|2021-10-11 14:00:00|43.31|41.31|43.35|41.35|43.47|41.47|42.93|40.93|0
1633961100000|2021-10-11 14:05:00|43.26|41.26|42.87|40.87|43.47|41.47|42.63|40.63|0
1633961400000|2021-10-11 14:10:00|42.83|40.83|42.38|40.38|42.87|40.87|41.97|39.97|0
1633961700000|2021-10-11 14:15:00|42.34|40.34|41.93|39.93|42.42|40.42|41.93|39.93|0
1633962000000|2021-10-11 14:20:00|41.88|39.88|41.92|39.92|43.61|41.61|41.6|39.6|0
1633962300000|2021-10-11 14:25:00|41.88|39.88|41.92|39.92|42.37|40.37|41.88|39.88|0
1633962600000|2021-10-11 14:30:00|41.84|39.84|42.16|40.16|42.25|40.25|41.84|39.84|0
1633962900000|2021-10-11 14:35:00|42.12|40.12|41.19|39.19|42.24|40.24|41.15|39.15|0
1633963200000|2021-10-11 14:40:00|41.15|39.15|41.76|39.76|42|40|41.15|39.15|0
1633963500000|2021-10-11 14:45:00|41.72|39.72|41.79|39.79|41.96|39.96|41.67|39.67|0
1633963800000|2021-10-11 14:50:00|41.75|39.75|41.43|39.43|41.75|39.75|41.22|39.22|0
1633964100000|2021-10-11 14:55:00|41.39|39.39|41.87|39.87|41.87|39.87|41.26|39.26|0
1633964400000|2021-10-11 15:00:00|41.79|39.79|41.58|39.58|41.87|39.87|41.54|39.54|0
1633964700000|2021-10-11 15:05:00|41.54|39.54|41.62|39.62|41.7|39.7|41.5|39.5|0
1633965000000|2021-10-11 15:10:00|41.58|39.58|41.86|39.86|41.86|39.86|41.46|39.46|0
1633965300000|2021-10-11 15:15:00|41.82|39.82|42.6|40.6|42.64|40.64|41.82|39.82|0
1633965600000|2021-10-11 15:20:00|42.56|40.56|42.18|40.18|42.6|40.6|42.1|40.1|0
1633965900000|2021-10-11 15:25:00|42.22|40.22|41.86|39.86|42.59|40.59|41.82|39.82|0
1633966200000|2021-10-11 15:30:00|41.9|39.9|41.53|39.53|41.9|39.9|41.45|39.45|0
1633966500000|2021-10-11 15:35:00|41.49|39.49|40.92|38.92|41.57|39.57|40.8|38.8|0
1633966800000|2021-10-11 15:40:00|40.84|38.84|40.74|38.74|40.88|38.88|40.64|38.64|0
1633967100000|2021-10-11 15:45:00|40.76|38.76|41.24|39.24|41.4|39.4|40.68|38.68|0
1633967400000|2021-10-11 15:50:00|41.2|39.2|41.4|39.4|41.64|39.64|41.16|39.16|0
1633967700000|2021-10-11 15:55:00|41.36|39.36|41.44|39.44|41.52|39.52|41.32|39.32|0
1633968000000|2021-10-11 16:00:00|41.48|39.48|42.46|40.46|42.54|40.54|41.31|39.31|0
1633968300000|2021-10-11 16:05:00|42.5|40.5|42.75|40.75|43.13|41.13|42.46|40.46|0
1633968600000|2021-10-11 16:10:00|42.71|40.71|43.5|41.5|43.58|41.58|42.54|40.54|0
1633968900000|2021-10-11 16:15:00|43.54|41.54|44.54|42.54|44.59|42.59|43.41|41.41|0
1633969200000|2021-10-11 16:20:00|44.59|42.59|44.11|42.11|44.63|42.63|44.11|42.11|0
1633969500000|2021-10-11 16:25:00|44.16|42.16|44.11|42.11|44.45|42.45|44.07|42.07|0
1633969800000|2021-10-11 16:30:00|44.15|42.15|44.41|42.41|44.49|42.49|44.07|42.07|0
1633970100000|2021-10-11 16:35:00|44.36|42.36|44.49|42.49|44.7|42.7|44.23|42.23|0
1633970400000|2021-10-11 16:40:00|44.53|42.53|44.83|42.83|44.87|42.87|44.45|42.45|0
1633970700000|2021-10-11 16:45:00|44.87|42.87|44.7|42.7|44.92|42.92|44.53|42.53|0
1633971000000|2021-10-11 16:50:00|44.74|42.74|45.13|43.13|45.61|43.61|44.7|42.7|0
1633971300000|2021-10-11 16:55:00|45.17|43.17|45.85|43.85|46.11|44.11|44.1|42.1|0
1633971600000|2021-10-11 17:00:00|45.76|43.76|46.95|44.95|47.22|45.22|45.76|43.76|0
1633971900000|2021-10-11 17:05:00|46.97|44.97|47.12|45.12|47.71|45.71|46.9|44.9|0
1633972200000|2021-10-11 17:10:00|47.08|45.08|46.83|44.83|47.08|45.08|46.5|44.5|0
1633972500000|2021-10-11 17:15:00|46.9|44.9|46.94|44.94|47.03|45.03|46.63|44.63|0
1633972800000|2021-10-11 17:20:00|46.81|44.81|48.24|46.24|48.33|46.33|46.81|44.81|0
1633973100000|2021-10-11 17:25:00|48.33|46.33|48.7|46.7|48.97|46.97|48.24|46.24|0
1633973400000|2021-10-11 17:30:00|48.65|46.65|48.77|46.77|51|49|47.51|45.51|0
1633973700000|2021-10-11 17:35:00|48.7|46.7|47.69|45.69|48.84|46.84|47.6|45.6|0
1633974000000|2021-10-11 17:40:00|47.78|45.78|47.46|45.46|47.78|45.78|47.41|45.41|0
1633974300000|2021-10-11 17:45:00|47.5|45.5|47.87|45.87|48.47|46.47|47.5|45.5|0
1633974600000|2021-10-11 17:50:00|47.91|45.91|47.37|45.37|48.14|46.14|47.32|45.32|0
1633974900000|2021-10-11 17:55:00|47.32|45.32|47.5|45.5|47.77|45.77|47.32|45.32|0
1633975200000|2021-10-11 18:00:00|47.45|45.45|47.27|45.27|47.68|45.68|47.27|45.27|0
1633975500000|2021-10-11 18:05:00|47.36|45.36|46.73|44.73|47.4|45.4|46.68|44.68|0
1633975800000|2021-10-11 18:10:00|46.68|44.68|46.37|44.37|46.77|44.77|46.28|44.28|0
1633976100000|2021-10-11 18:15:00|46.32|44.32|46.72|44.72|46.77|44.77|46.01|44.01|0
1633976400000|2021-10-11 18:20:00|46.77|44.77|47.53|45.53|47.53|45.53|46.76|44.76|0
1633976700000|2021-10-11 18:25:00|47.48|45.48|47.34|45.34|47.8|45.8|47.34|45.34|0
1633977000000|2021-10-11 18:30:00|47.39|45.39|47.21|45.21|47.66|45.66|47.03|45.03|0
1633977300000|2021-10-11 18:35:00|47.25|45.25|47.79|45.79|47.88|45.88|47.25|45.25|0
1633977600000|2021-10-11 18:40:00|47.88|45.88|47.24|45.24|47.88|45.88|47.02|45.02|0
1633977900000|2021-10-11 18:45:00|47.2|45.2|46.93|44.93|47.33|45.33|46.7|44.7|0
1633978200000|2021-10-11 18:50:00|46.97|44.97|47.24|45.24|47.92|45.92|46.88|44.88|0
1633978500000|2021-10-11 18:55:00|47.33|45.33|46.83|44.83|47.42|45.42|46.52|44.52|0
1633978800000|2021-10-11 19:00:00|46.88|44.88|46.56|44.56|46.96|44.96|46.47|44.47|0
1633979100000|2021-10-11 19:05:00|46.6|44.6|47.32|45.32|47.68|45.68|46.56|44.56|0
1633979400000|2021-10-11 19:10:00|47.27|45.27|46.96|44.96|47.5|45.5|46.78|44.78|0
1633979700000|2021-10-11 19:15:00|46.91|44.91|47.49|45.49|47.59|45.59|46.91|44.91|0
1633980000000|2021-10-11 19:20:00|47.45|45.45|47.95|45.95|48.08|46.08|47.31|45.31|0
1633980300000|2021-10-11 19:25:00|47.9|45.9|48.45|46.45|48.54|46.54|47.58|45.58|0
1633980600000|2021-10-11 19:30:00|48.5|46.5|48.68|46.68|48.68|46.68|47.99|45.99|0
1633980900000|2021-10-11 19:35:00|48.59|46.59|48.67|46.67|48.86|46.86|48.44|46.44|0
1633981200000|2021-10-11 19:40:00|48.63|46.63|48.9|46.9|49.09|47.09|48.53|46.53|0
1633981500000|2021-10-11 19:45:00|48.76|46.76|49.16|47.16|49.32|47.32|48.76|46.76|0
1633981800000|2021-10-11 19:50:00|49.46|47.46|50.09|48.09|50.57|48.57|48.73|46.73|0
1633982100000|2021-10-11 19:55:00|50.14|48.14|51.19|49.19|51.19|49.19|50.09|48.09|0
1633982400000|2021-10-11 20:00:00|51.04|49.04|51.62|49.62|51.72|49.72|51.04|49.04|0
1633982700000|2021-10-11 20:05:00|51.57|49.57|51.76|49.76|51.96|49.96|51.48|49.48|0
1633983000000|2021-10-11 20:10:00|51.72|49.72|51.47|49.47|51.76|49.76|51.32|49.32|0
1633983300000|2021-10-11 20:15:00|51.77|49.37|51.86|49.46|51.91|49.51|51.77|49.37|0
1633983600000|2021-10-11 20:20:00|51.81|49.41|51.71|49.31|51.91|49.51|51.62|49.22|0
1633983900000|2021-10-11 20:25:00|51.76|49.36|51.71|49.31|51.91|49.51|51.66|49.26|0
1633984200000|2021-10-11 20:30:00|51.76|49.36|52.05|49.65|52.05|49.65|51.71|49.31|0
1633984500000|2021-10-11 20:35:00|52.09|49.69|52.48|50.08|52.53|50.13|52.09|49.69|0
1633984800000|2021-10-11 20:40:00|52.53|50.13|52.28|49.88|52.53|50.13|52.19|49.79|0
1633985100000|2021-10-11 20:45:00|52.24|49.84|52.13|49.73|52.43|50.03|52.13|49.73|0
1633985400000|2021-10-11 20:50:00|52.18|49.78|52.18|49.78|52.38|49.98|52.18|49.78|0
1633985700000|2021-10-11 20:55:00|52.13|49.73|51.86|49.46|52.13|49.73|51.74|49.34|0
1633986000000|2021-10-11 21:00:00|51.93|49.53|51.92|49.52|51.96|49.56|51.9|49.5|0
1633986300000|2021-10-11 21:05:00|51.91|49.51|51.84|49.44|51.91|49.51|51.83|49.43|0
1633986600000|2021-10-11 21:10:00|51.9|49.5|51.82|49.42|51.92|49.52|51.79|49.39|0
1633986900000|2021-10-11 21:15:00|51.83|49.43|51.83|49.43|51.84|49.44|51.81|49.41|0
1633987200000|2021-10-11 21:20:00|51.8|49.4|51.8|49.4|51.85|49.45|51.79|49.39|0
1633987500000|2021-10-11 21:25:00|51.79|49.39|51.78|49.38|51.79|49.39|51.78|49.38|0
1633987800000|2021-10-11 21:30:00|51.77|49.37|51.74|49.34|51.77|49.37|51.7|49.3|0
1633988100000|2021-10-11 21:35:00|51.73|49.33|51.68|49.28|51.75|49.35|51.68|49.28|0
1633988400000|2021-10-11 21:40:00|51.67|49.27|51.72|49.32|51.74|49.34|51.67|49.27|0
1633988700000|2021-10-11 21:45:00|51.71|49.31|51.74|49.34|51.74|49.34|51.7|49.3|0
1633989000000|2021-10-11 21:50:00|51.73|49.33|51.65|49.25|51.75|49.35|51.65|49.25|0
1633989300000|2021-10-11 21:55:00|51.64|49.24|51.66|49.26|51.68|49.28|51.6|49.2|0
1633989600000|2021-10-11 22:00:00|51.63|49.23|51.7|49.3|52.09|49.69|51.41|49.01|0
1633989900000|2021-10-11 22:05:00|51.65|49.25|52.28|49.88|52.43|50.03|51.55|49.15|0
1633990200000|2021-10-11 22:10:00|52.23|49.83|52.08|49.68|52.28|49.88|52.03|49.63|0
1633990500000|2021-10-11 22:15:00|52.13|49.73|51.74|49.34|52.13|49.73|51.64|49.24|0
1633990800000|2021-10-11 22:20:00|51.76|49.36|51.64|49.24|51.78|49.38|51.39|48.99|0
1633991100000|2021-10-11 22:25:00|51.68|49.28|51.78|49.38|51.83|49.43|51.63|49.23|0
1633991400000|2021-10-11 22:30:00|51.73|49.33|51.68|49.28|51.73|49.33|51.39|48.99|0
1633991700000|2021-10-11 22:35:00|51.73|49.33|52.01|49.61|52.16|49.76|51.72|49.32|0
1633992000000|2021-10-11 22:40:00|52.06|49.66|51.91|49.51|52.11|49.71|51.91|49.51|0
1633992300000|2021-10-11 22:45:00|51.96|49.56|52.2|49.8|52.25|49.85|51.91|49.51|0
1633992600000|2021-10-11 22:50:00|52.25|49.85|52.35|49.95|52.35|49.95|52.1|49.7|0
1633992900000|2021-10-11 22:55:00|52.4|50|52.67|50.27|52.89|50.49|52.25|49.85|0
1633993200000|2021-10-11 23:00:00|52.74|50.34|52.44|50.04|52.89|50.49|52.39|49.99|0
1633993500000|2021-10-11 23:05:00|52.39|49.99|52.19|49.79|52.49|50.09|51.95|49.55|0
1633993800000|2021-10-11 23:10:00|52.14|49.74|51.99|49.59|52.24|49.84|51.8|49.4|0
1633994100000|2021-10-11 23:15:00|51.94|49.54|52.43|50.03|52.53|50.13|51.89|49.49|0
1633994400000|2021-10-11 23:20:00|52.41|50.01|52.03|49.63|52.48|50.08|51.99|49.59|0
1633994700000|2021-10-11 23:25:00|52.08|49.68|52.23|49.83|52.33|49.93|52.08|49.68|0
1633995000000|2021-10-11 23:30:00|52.13|49.73|52.32|49.92|52.57|50.17|52.13|49.73|0
1633995300000|2021-10-11 23:35:00|52.37|49.97|52.03|49.63|52.4|50|51.93|49.53|0
1633995600000|2021-10-11 23:40:00|51.98|49.58|52.07|49.67|52.17|49.77|51.88|49.48|0
1633995900000|2021-10-11 23:45:00|52.05|49.65|52.14|49.74|52.27|49.87|51.97|49.57|0
1633996200000|2021-10-11 23:50:00|52.17|49.77|51.92|49.52|52.26|49.86|51.87|49.47|0
1633996500000|2021-10-11 23:55:00|51.87|49.47|51.62|49.22|51.87|49.47|51.53|49.13|0
1633996800000|2021-10-12 00:00:00|51.67|49.27|51.57|49.17|51.91|49.51|51.43|49.03|0
1633997100000|2021-10-12 00:05:00|51.67|49.27|52.69|50.29|52.74|50.34|51.43|49.03|0
1633997400000|2021-10-12 00:10:00|52.64|50.24|53.19|50.79|53.49|51.09|52.64|50.24|0
1633997700000|2021-10-12 00:15:00|53.28|50.88|53.88|51.48|54.34|51.94|52.94|50.54|0
1633998000000|2021-10-12 00:20:00|53.83|51.43|53.98|51.58|54.13|51.73|53.73|51.33|0
1633998300000|2021-10-12 00:25:00|54.03|51.63|53.83|51.43|54.08|51.68|53.57|51.17|0
1633998600000|2021-10-12 00:30:00|53.98|51.58|53.92|51.52|54.1|51.7|53.57|51.17|0
1633998900000|2021-10-12 00:35:00|53.97|51.57|54.63|52.23|54.93|52.53|53.8|51.4|0
1633999200000|2021-10-12 00:40:00|54.58|52.18|55.34|52.94|55.47|53.07|54.57|52.17|0
1633999500000|2021-10-12 00:45:00|55.49|53.09|55.13|52.73|55.55|53.15|55.08|52.68|0
1633999800000|2021-10-12 00:50:00|55.08|52.68|54.62|52.22|55.23|52.83|54.62|52.22|0
1634000100000|2021-10-12 00:55:00|54.67|52.27|54.82|52.42|54.97|52.57|54.67|52.27|0
1634000400000|2021-10-12 01:00:00|54.92|52.52|55.22|52.82|55.28|52.88|54.61|52.21|0
1634000700000|2021-10-12 01:05:00|55.17|52.77|56.2|53.8|56.34|53.94|55.17|52.77|0
1634001000000|2021-10-12 01:10:00|56.31|53.91|56.46|54.06|56.62|54.22|55.94|53.54|0
1634001300000|2021-10-12 01:15:00|56.44|54.04|55.57|53.17|56.93|54.53|55.52|53.12|0
1634001600000|2021-10-12 01:20:00|55.52|53.12|55.47|53.07|55.62|53.22|55.21|52.81|0
1634001900000|2021-10-12 01:25:00|55.44|53.04|55.88|53.48|55.93|53.53|55.06|52.66|0
1634002200000|2021-10-12 01:30:00|55.83|53.43|56.46|54.06|56.67|54.27|55.83|53.43|0
1634002500000|2021-10-12 01:35:00|56.51|54.11|55.73|53.33|56.67|54.27|55.73|53.33|0
1634002800000|2021-10-12 01:40:00|55.68|53.28|55.52|53.12|55.88|53.48|55.31|52.91|0
1634003100000|2021-10-12 01:45:00|55.47|53.07|55.44|53.04|55.62|53.22|55.06|52.66|0
1634003400000|2021-10-12 01:50:00|55.57|53.17|55.87|53.47|55.87|53.47|55.16|52.76|0
1634003700000|2021-10-12 01:55:00|55.92|53.52|55.25|52.85|56.18|53.78|55.05|52.65|0
1634004000000|2021-10-12 02:00:00|55.2|52.8|55.1|52.7|55.56|53.16|54.89|52.49|0
1634004300000|2021-10-12 02:05:00|55.04|52.64|54.94|52.54|55.14|52.74|54.59|52.19|0
1634004600000|2021-10-12 02:10:00|54.97|52.57|54.91|52.51|55.3|52.9|54.73|52.33|0
1634004900000|2021-10-12 02:15:00|54.88|52.48|54.83|52.43|55.09|52.69|54.73|52.33|0
1634005200000|2021-10-12 02:20:00|54.78|52.38|55.08|52.68|55.44|53.04|54.78|52.38|0
1634005500000|2021-10-12 02:25:00|55.13|52.73|54.98|52.58|55.34|52.94|54.98|52.58|0
1634005800000|2021-10-12 02:30:00|55.03|52.63|55.18|52.78|55.18|52.78|54.87|52.47|0
1634006100000|2021-10-12 02:35:00|55.15|52.75|54.97|52.57|55.23|52.83|54.97|52.57|0
1634006400000|2021-10-12 02:40:00|54.95|52.55|54.41|52.01|54.97|52.57|54.31|51.91|0
1634006700000|2021-10-12 02:45:00|54.36|51.96|54.33|51.93|54.61|52.21|54.25|51.85|0
1634007000000|2021-10-12 02:50:00|54.3|51.9|54.76|52.36|54.91|52.51|54.3|51.9|0
1634007300000|2021-10-12 02:55:00|54.71|52.31|54.73|52.33|54.86|52.46|54.65|52.25|0
1634007600000|2021-10-12 03:00:00|54.7|52.3|54.42|52.02|54.8|52.4|54.4|52|0
1634007900000|2021-10-12 03:05:00|54.45|52.05|55.05|52.65|55.1|52.7|54.45|52.05|0
1634008200000|2021-10-12 03:10:00|55.1|52.7|55.51|53.11|55.56|53.16|54.9|52.5|0
1634008500000|2021-10-12 03:15:00|55.56|53.16|55.4|53|55.61|53.21|55.25|52.85|0
1634008800000|2021-10-12 03:20:00|55.35|52.95|55.35|52.95|55.43|53.03|55.15|52.75|0
1634009100000|2021-10-12 03:25:00|55.4|53|55.4|53|55.5|53.1|55.3|52.9|0
1634009400000|2021-10-12 03:30:00|55.45|53.05|56.04|53.64|56.06|53.66|55.45|53.05|0
1634009700000|2021-10-12 03:35:00|56.06|53.66|55.54|53.14|56.06|53.66|55.44|53.04|0
1634010000000|2021-10-12 03:40:00|55.6|53.2|55.59|53.19|55.6|53.2|55.41|53.01|0
1634010300000|2021-10-12 03:45:00|55.54|53.14|55.54|53.14|55.59|53.19|55.33|52.93|0
1634010600000|2021-10-12 03:50:00|55.56|53.16|55.69|53.29|55.69|53.29|55.38|52.98|0
1634010900000|2021-10-12 03:55:00|55.72|53.32|56|53.6|56.05|53.65|55.69|53.29|0
1634011200000|2021-10-12 04:00:00|56.05|53.65|55.43|53.03|56.05|53.65|55.32|52.92|0
1634011500000|2021-10-12 04:05:00|55.48|53.08|55.63|53.23|55.73|53.33|55.48|53.08|0
1634011800000|2021-10-12 04:10:00|55.68|53.28|55.57|53.17|55.73|53.33|55.34|52.94|0
1634012100000|2021-10-12 04:15:00|55.62|53.22|55.42|53.02|55.73|53.33|55.36|52.96|0
1634012400000|2021-10-12 04:20:00|55.36|52.96|55.31|52.91|55.52|53.12|55.31|52.91|0
1634012700000|2021-10-12 04:25:00|55.28|52.88|55.46|53.06|55.46|53.06|55.26|52.86|0
1634013000000|2021-10-12 04:30:00|55.41|53.01|55.41|53.01|55.46|53.06|55.35|52.95|0
1634013300000|2021-10-12 04:35:00|55.35|52.95|55.81|53.41|55.81|53.41|55.3|52.9|0
1634013600000|2021-10-12 04:40:00|55.76|53.36|55.35|52.95|55.76|53.36|55.19|52.79|0
1634013900000|2021-10-12 04:45:00|55.32|52.92|54.73|52.33|55.5|53.1|54.73|52.33|0
1634014200000|2021-10-12 04:50:00|54.78|52.38|55.14|52.74|55.14|52.74|54.78|52.38|0
1634014500000|2021-10-12 04:55:00|55.08|52.68|55.01|52.61|55.14|52.74|54.88|52.48|0
1634014800000|2021-10-12 05:00:00|55.03|52.63|54.37|51.97|55.23|52.83|54.22|51.82|0
1634015100000|2021-10-12 05:05:00|54.34|51.94|54.21|51.81|54.37|51.97|53.86|51.46|0
1634015400000|2021-10-12 05:10:00|54.16|51.76|54.21|51.81|54.51|52.11|54.16|51.76|0
1634015700000|2021-10-12 05:15:00|54.16|51.76|54.41|52.01|54.46|52.06|54.11|51.71|0
1634016000000|2021-10-12 05:20:00|54.43|52.03|54.18|51.78|54.43|52.03|54|51.6|0
1634016300000|2021-10-12 05:25:00|54.2|51.8|54.15|51.75|54.3|51.9|53.95|51.55|0
1634016600000|2021-10-12 05:30:00|54.1|51.7|54.65|52.25|54.65|52.25|53.9|51.5|0
1634016900000|2021-10-12 05:35:00|54.63|52.23|54.45|52.05|54.75|52.35|54.39|51.99|0
1634017200000|2021-10-12 05:40:00|54.5|52.1|54.54|52.14|54.75|52.35|54.5|52.1|0
1634017500000|2021-10-12 05:45:00|54.59|52.19|54.34|51.94|54.62|52.22|54.16|51.76|0
1634017800000|2021-10-12 05:50:00|54.29|51.89|53.51|51.11|54.44|52.04|53.25|50.85|0
1634018100000|2021-10-12 05:55:00|53.56|51.16|53.81|51.41|54.04|51.64|53.51|51.11|0
1634018400000|2021-10-12 06:00:00|53.96|51.56|55.75|53.35|55.85|53.45|53.96|51.56|0
1634018700000|2021-10-12 06:05:00|55.85|53.45|55.18|52.78|56.06|53.66|55.18|52.78|0
1634019000000|2021-10-12 06:10:00|55.28|52.88|55.43|53.03|55.48|53.08|54.92|52.52|0
1634019300000|2021-10-12 06:15:00|55.38|52.98|55.89|53.49|56.05|53.65|55.38|52.98|0
1634019600000|2021-10-12 06:20:00|55.84|53.44|55.17|52.77|55.95|53.55|55.12|52.72|0
1634019900000|2021-10-12 06:25:00|55.12|52.72|54.96|52.56|55.42|53.02|54.86|52.46|0
1634020200000|2021-10-12 06:30:00|55.01|52.61|55.47|53.07|55.52|53.12|54.91|52.51|0
1634020500000|2021-10-12 06:35:00|55.57|53.17|55.62|53.22|55.83|53.43|55.52|53.12|0
1634020800000|2021-10-12 06:40:00|55.57|53.17|55.26|52.86|55.62|53.22|55.05|52.65|0
1634021100000|2021-10-12 06:45:00|55.31|52.91|56.34|53.94|56.37|53.97|55.31|52.91|0
1634021400000|2021-10-12 06:50:00|56.24|53.84|56.89|54.49|56.92|54.52|55.77|53.37|0
1634021700000|2021-10-12 06:55:00|56.86|54.46|56.76|54.36|57.61|55.21|56.6|54.2|0
1634022000000|2021-10-12 07:00:00|56.55|54.15|59.28|56.88|59.71|57.31|53.5|51.1|0
1634022300000|2021-10-12 07:05:00|59.29|57.29|56.8|54.8|59.35|57.35|56.8|54.8|0
1634022600000|2021-10-12 07:10:00|56.77|54.77|54.99|52.99|56.96|54.96|54.94|52.94|0
1634022900000|2021-10-12 07:15:00|54.94|52.94|54.97|52.97|56.56|54.56|54.1|52.1|0
1634023200000|2021-10-12 07:20:00|54.81|52.81|55.08|53.08|55.85|53.85|54.5|52.5|0
1634023500000|2021-10-12 07:25:00|54.97|52.97|55.2|53.2|55.33|53.33|54.11|52.11|0
1634023800000|2021-10-12 07:30:00|55.18|53.18|54.61|52.61|55.59|53.59|54.51|52.51|0
1634024100000|2021-10-12 07:35:00|54.71|52.71|54.63|52.63|54.81|52.81|54.41|52.41|0
1634024400000|2021-10-12 07:40:00|54.61|52.61|54.76|52.76|54.81|52.81|54.45|52.45|0
1634024700000|2021-10-12 07:45:00|54.91|52.91|54.15|52.15|55.01|53.01|53.99|51.99|0
1634025000000|2021-10-12 07:50:00|54.2|52.2|54.14|52.14|54.52|52.52|53.99|51.99|0
1634025300000|2021-10-12 07:55:00|54.09|52.09|54.54|52.54|54.6|52.6|53.94|51.94|0
1634025600000|2021-10-12 08:00:00|54.49|52.49|54.57|52.57|54.57|52.57|53.71|51.71|0
1634025900000|2021-10-12 08:05:00|54.59|52.59|54.59|52.59|54.85|52.85|54.23|52.23|0
1634026200000|2021-10-12 08:10:00|54.61|52.61|54.79|52.79|54.99|52.99|54.31|52.31|0
1634026500000|2021-10-12 08:15:00|54.76|52.76|55.02|53.02|55.3|53.3|54.63|52.63|0
1634026800000|2021-10-12 08:20:00|55.09|53.09|53.67|51.67|55.25|53.25|53.62|51.62|0
1634027100000|2021-10-12 08:25:00|53.72|51.72|53.87|51.87|54.22|52.22|53.32|51.32|0
1634027400000|2021-10-12 08:30:00|53.82|51.82|53.81|51.81|54.07|52.07|53.59|51.59|0
1634027700000|2021-10-12 08:35:00|53.74|51.74|53.41|51.41|53.76|51.76|53.14|51.14|0
1634028000000|2021-10-12 08:40:00|53.31|51.31|53.21|51.21|53.41|51.41|53.11|51.11|0
1634028300000|2021-10-12 08:45:00|53.16|51.16|51.49|49.49|53.26|51.26|51.35|49.35|0
1634028600000|2021-10-12 08:50:00|51.54|49.54|51.44|49.44|51.54|49.54|50.96|48.96|0
1634028900000|2021-10-12 08:55:00|51.39|49.39|51.27|49.27|51.49|49.49|51.15|49.15|0
1634029200000|2021-10-12 09:00:00|51.1|49.1|50.8|48.8|51.19|49.19|50.8|48.8|0
1634029500000|2021-10-12 09:05:00|50.71|48.71|50.8|48.8|50.85|48.85|50.23|48.23|0
1634029800000|2021-10-12 09:10:00|50.85|48.85|50.37|48.37|50.99|48.99|50.37|48.37|0
1634030100000|2021-10-12 09:15:00|50.32|48.32|49.79|47.79|50.37|48.37|49.51|47.51|0
1634030400000|2021-10-12 09:20:00|49.67|47.67|49.84|47.84|49.84|47.84|49.55|47.55|0
1634030700000|2021-10-12 09:25:00|49.98|47.98|49.88|47.88|49.98|47.98|49.74|47.74|0
1634031000000|2021-10-12 09:30:00|49.91|47.91|50.02|48.02|50.12|48.12|49.76|47.76|0
1634031300000|2021-10-12 09:35:00|50|48|50.3|48.3|50.4|48.4|49.92|47.92|0
1634031600000|2021-10-12 09:40:00|50.35|48.35|50.25|48.25|50.4|48.4|50.11|48.11|0
1634031900000|2021-10-12 09:45:00|50.2|48.2|50.25|48.25|50.39|48.39|50.06|48.06|0
1634032200000|2021-10-12 09:50:00|50.2|48.2|50.15|48.15|50.25|48.25|50.01|48.01|0
1634032500000|2021-10-12 09:55:00|50.2|48.2|50.19|48.19|50.29|48.29|50.1|48.1|0
1634032800000|2021-10-12 10:00:00|50.24|48.24|50.1|48.1|50.34|48.34|49.72|47.72|0
1634033100000|2021-10-12 10:05:00|50|48|50.43|48.43|50.57|48.57|49.95|47.95|0
1634033400000|2021-10-12 10:10:00|50.45|48.45|50.76|48.76|50.95|48.95|50.45|48.45|0
1634033700000|2021-10-12 10:15:00|50.62|48.62|51.19|49.19|51.29|49.29|50.4|48.4|0
1634034000000|2021-10-12 10:20:00|51.14|49.14|51.24|49.24|51.29|49.29|51.07|49.07|0
1634034300000|2021-10-12 10:25:00|51.21|49.21|50.99|48.99|51.23|49.23|50.63|48.63|0
1634034600000|2021-10-12 10:30:00|50.89|48.89|50.99|48.99|51.04|49.04|50.75|48.75|0
1634034900000|2021-10-12 10:35:00|50.96|48.96|50.79|48.79|50.99|48.99|50.7|48.7|0
1634035200000|2021-10-12 10:40:00|50.82|48.82|50.43|48.43|50.84|48.84|50.26|48.26|0
1634035500000|2021-10-12 10:45:00|50.45|48.45|50.26|48.26|50.5|48.5|50.16|48.16|0
1634035800000|2021-10-12 10:50:00|50.21|48.21|49.66|47.66|50.26|48.26|49.64|47.64|0
1634036100000|2021-10-12 10:55:00|49.73|47.73|49.38|47.38|49.92|47.92|49.21|47.21|0
1634036400000|2021-10-12 11:00:00|49.33|47.33|49.82|47.82|49.87|47.87|49.26|47.26|0
1634036700000|2021-10-12 11:05:00|49.87|47.87|49.46|47.46|49.91|47.91|49.39|47.39|0
1634037000000|2021-10-12 11:10:00|49.49|47.49|49.39|47.39|49.63|47.63|49.3|47.3|0
1634037300000|2021-10-12 11:15:00|49.29|47.29|48.98|46.98|49.39|47.39|48.39|46.39|0
1634037600000|2021-10-12 11:20:00|49.03|47.03|48.79|46.79|49.03|47.03|48.6|46.6|0
1634037900000|2021-10-12 11:25:00|48.84|46.84|48.51|46.51|48.88|46.88|48.3|46.3|0
1634038200000|2021-10-12 11:30:00|48.55|46.55|48.83|46.83|48.83|46.83|48.37|46.37|0
1634038500000|2021-10-12 11:35:00|48.88|46.88|48.92|46.92|49.11|47.11|48.74|46.74|0
1634038800000|2021-10-12 11:40:00|48.9|46.9|49.25|47.25|49.29|47.29|48.87|46.87|0
1634039100000|2021-10-12 11:45:00|49.2|47.2|49.43|47.43|49.62|47.62|49.2|47.2|0
1634039400000|2021-10-12 11:50:00|49.38|47.38|49.29|47.29|49.38|47.38|49.15|47.15|0
1634039700000|2021-10-12 11:55:00|49.31|47.31|49.57|47.57|49.57|47.57|49.29|47.29|0
1634040000000|2021-10-12 12:00:00|49.62|47.62|49.42|47.42|49.66|47.66|49.28|47.28|0
1634040300000|2021-10-12 12:05:00|49.38|47.38|48.81|46.81|49.42|47.42|48.58|46.58|0
1634040600000|2021-10-12 12:10:00|48.85|46.85|48.66|46.66|48.92|46.92|48.57|46.57|0
1634040900000|2021-10-12 12:15:00|48.62|46.62|48.29|46.29|48.62|46.62|48.2|46.2|0
1634041200000|2021-10-12 12:20:00|48.34|46.34|47.59|45.59|48.45|46.45|47.5|45.5|0
1634041500000|2021-10-12 12:25:00|47.64|45.64|47.32|45.32|47.69|45.69|47.23|45.23|0
1634041800000|2021-10-12 12:30:00|47.36|45.36|47.77|45.77|47.86|45.86|47.36|45.36|0
1634042100000|2021-10-12 12:35:00|47.82|45.82|48.09|46.09|48.14|46.14|47.82|45.82|0
1634042400000|2021-10-12 12:40:00|48.05|46.05|48.55|46.55|48.93|46.93|48.05|46.05|0
1634042700000|2021-10-12 12:45:00|48.6|46.6|49.11|47.11|49.16|47.16|48.58|46.58|0
1634043000000|2021-10-12 12:50:00|49.16|47.16|48.83|46.83|49.21|47.21|48.73|46.73|0
1634043300000|2021-10-12 12:55:00|48.87|46.87|48.68|46.68|49.06|47.06|48.64|46.64|0
1634043600000|2021-10-12 13:00:00|48.64|46.64|48.45|46.45|48.82|46.82|48.35|46.35|0
1634043900000|2021-10-12 13:05:00|48.49|46.49|47.93|45.93|48.59|46.59|47.89|45.89|0
1634044200000|2021-10-12 13:10:00|47.98|45.98|47.93|45.93|48.03|46.03|47.47|45.47|0
1634044500000|2021-10-12 13:15:00|47.89|45.89|48.07|46.07|48.25|46.25|47.89|45.89|0
1634044800000|2021-10-12 13:20:00|48.02|46.02|48.02|46.02|48.16|46.16|47.93|45.93|0
1634045100000|2021-10-12 13:25:00|47.97|45.97|47.92|45.92|47.97|45.97|47.56|45.56|0
1634045400000|2021-10-12 13:30:00|47.88|45.88|48.57|46.57|49.87|47.87|47.6|45.6|0
1634045700000|2021-10-12 13:35:00|48.75|46.75|48.75|46.75|49.13|47.13|48.06|46.06|0
1634046000000|2021-10-12 13:40:00|48.84|46.84|50.74|48.74|50.84|48.84|48.19|46.19|0
1634046300000|2021-10-12 13:45:00|50.84|48.84|51.49|49.49|52.4|50.4|50.3|48.3|0
1634046600000|2021-10-12 13:50:00|51.63|49.63|49.46|47.46|51.78|49.78|48.77|46.77|0
1634046900000|2021-10-12 13:55:00|49.5|47.5|50.94|48.94|50.98|48.98|48.85|46.85|0
1634047200000|2021-10-12 14:00:00|51.23|49.23|50.07|48.07|51.32|49.32|49.5|47.5|0
1634047500000|2021-10-12 14:05:00|50.1|48.1|51.09|49.09|51.18|49.18|49.36|47.36|0
1634047800000|2021-10-12 14:10:00|51.04|49.04|49.68|47.68|51.13|49.13|49.68|47.68|0
1634048100000|2021-10-12 14:15:00|49.83|47.83|50.11|48.11|51.67|49.67|48.51|46.51|0
1634048400000|2021-10-12 14:20:00|50.16|48.16|50.59|48.59|50.79|48.79|49.8|47.8|0
1634048700000|2021-10-12 14:25:00|50.54|48.54|49.58|47.58|51.12|49.12|49.58|47.58|0
1634049000000|2021-10-12 14:30:00|49.82|47.82|49.86|47.86|50.63|48.63|49.39|47.39|0
1634049300000|2021-10-12 14:35:00|49.82|47.82|49.72|47.72|50.53|48.53|49.53|47.53|0
1634049600000|2021-10-12 14:40:00|49.67|47.67|50.05|48.05|50.1|48.1|48.96|46.96|0
1634049900000|2021-10-12 14:45:00|50.14|48.14|49.62|47.62|50.14|48.14|49.24|47.24|0
1634050200000|2021-10-12 14:50:00|49.71|47.71|50.33|48.33|50.67|48.67|49.38|47.38|0
1634050500000|2021-10-12 14:55:00|50.14|48.14|50.76|48.76|50.86|48.86|49.94|47.94|0
1634050800000|2021-10-12 15:00:00|50.62|48.62|49.8|47.8|50.62|48.62|48.95|46.95|0
1634051100000|2021-10-12 15:05:00|49.89|47.89|48.47|46.47|49.94|47.94|48.05|46.05|0
1634051400000|2021-10-12 15:10:00|48.33|46.33|48.24|46.24|49.46|47.46|47.77|45.77|0
1634051700000|2021-10-12 15:15:00|48.14|46.14|48.61|46.61|48.9|46.9|48.1|46.1|0
1634052000000|2021-10-12 15:20:00|48.56|46.56|47.81|45.81|48.75|46.75|47.81|45.81|0
1634052300000|2021-10-12 15:25:00|47.86|45.86|48.37|46.37|48.6|46.6|47.81|45.81|0
1634052600000|2021-10-12 15:30:00|48.32|46.32|49.03|47.03|49.03|47.03|48.04|46.04|0
1634052900000|2021-10-12 15:35:00|48.98|46.98|48.76|46.76|49.22|47.22|48.55|46.55|0
1634053200000|2021-10-12 15:40:00|48.83|46.83|48.88|46.88|49.31|47.31|48.6|46.6|0
1634053500000|2021-10-12 15:45:00|48.93|46.93|48.5|46.5|49.31|47.31|48.41|46.41|0
1634053800000|2021-10-12 15:50:00|48.45|46.45|47.79|45.79|48.45|46.45|47.75|45.75|0
1634054100000|2021-10-12 15:55:00|47.84|45.84|47.33|45.33|48.12|46.12|47.28|45.28|0
1634054400000|2021-10-12 16:00:00|47.24|45.24|46.23|44.23|47.33|45.33|46.23|44.23|0
1634054700000|2021-10-12 16:05:00|46.28|44.28|46.36|44.36|46.5|44.5|45.96|43.96|0
1634055000000|2021-10-12 16:10:00|46.32|44.32|46.59|44.59|46.77|44.77|46|44|0
1634055300000|2021-10-12 16:15:00|46.68|44.68|47.18|45.18|47.18|45.18|46.45|44.45|0
1634055600000|2021-10-12 16:20:00|47.27|45.27|47.13|45.13|47.41|45.41|47.04|45.04|0
1634055900000|2021-10-12 16:25:00|47.17|45.17|47.59|45.59|47.77|45.77|47.13|45.13|0
1634056200000|2021-10-12 16:30:00|47.63|45.63|49.04|47.04|49.09|47.09|47.49|45.49|0
1634056500000|2021-10-12 16:35:00|48.99|46.99|49.13|47.13|49.56|47.56|48.99|46.99|0
1634056800000|2021-10-12 16:40:00|49.08|47.08|48.87|46.87|49.27|47.27|48.84|46.84|0
1634057100000|2021-10-12 16:45:00|48.89|46.89|49.22|47.22|49.51|47.51|48.89|46.89|0
1634057400000|2021-10-12 16:50:00|49.27|47.27|49.5|47.5|49.55|47.55|48.98|46.98|0
1634057700000|2021-10-12 16:55:00|49.55|47.55|49.45|47.45|49.79|47.79|49.4|47.4|0
1634058000000|2021-10-12 17:00:00|49.4|47.4|49.64|47.64|50.02|48.02|49.4|47.4|0
1634058300000|2021-10-12 17:05:00|49.69|47.69|50.07|48.07|50.22|48.22|49.59|47.59|0
1634058600000|2021-10-12 17:10:00|50.17|48.17|49.44|47.44|50.17|48.17|49.35|47.35|0
1634058900000|2021-10-12 17:15:00|49.49|47.49|49.39|47.39|49.78|47.78|49.3|47.3|0
1634059200000|2021-10-12 17:20:00|49.41|47.41|50.25|48.25|50.25|48.25|49.25|47.25|0
1634059500000|2021-10-12 17:25:00|50.2|48.2|49.29|47.29|50.25|48.25|48.96|46.96|0
1634059800000|2021-10-12 17:30:00|49.38|47.38|48.81|46.81|49.62|47.62|48.76|46.76|0
1634060100000|2021-10-12 17:35:00|48.86|46.86|48.76|46.76|49.09|47.09|48.67|46.67|0
1634060400000|2021-10-12 17:40:00|48.66|46.66|48.33|46.33|48.76|46.76|48.19|46.19|0
1634060700000|2021-10-12 17:45:00|48.29|46.29|48.47|46.47|48.76|46.76|48.1|46.1|0
1634061000000|2021-10-12 17:50:00|48.42|46.42|49.46|47.46|49.46|47.46|48.19|46.19|0
1634061300000|2021-10-12 17:55:00|49.37|47.37|49.36|47.36|49.51|47.51|49.03|47.03|0
1634061600000|2021-10-12 18:00:00|49.51|47.51|48.74|46.74|49.6|47.6|48.7|46.7|0
1634061900000|2021-10-12 18:05:00|48.79|46.79|48.84|46.84|49.17|47.17|48.51|46.51|0
1634062200000|2021-10-12 18:10:00|48.74|46.74|48.03|46.03|48.88|46.88|47.94|45.94|0
1634062500000|2021-10-12 18:15:00|48.08|46.08|46.98|44.98|48.08|46.08|46.34|44.34|0
1634062800000|2021-10-12 18:20:00|47.03|45.03|47.39|45.39|47.39|45.39|46.84|44.84|0
1634063100000|2021-10-12 18:25:00|47.35|45.35|47.44|45.44|47.53|45.53|47.16|45.16|0
1634063400000|2021-10-12 18:30:00|47.39|45.39|47.57|45.57|47.76|45.76|47.2|45.2|0
1634063700000|2021-10-12 18:35:00|47.52|45.52|48.18|46.18|48.36|46.36|47.43|45.43|0
1634064000000|2021-10-12 18:40:00|48.13|46.13|47.99|45.99|48.36|46.36|47.89|45.89|0
1634064300000|2021-10-12 18:45:00|48.03|46.03|48.12|46.12|48.31|46.31|47.94|45.94|0
1634064600000|2021-10-12 18:50:00|48.08|46.08|47.61|45.61|48.26|46.26|47.61|45.61|0
1634064900000|2021-10-12 18:55:00|47.56|45.56|48.64|46.64|48.78|46.78|47.51|45.51|0
1634065200000|2021-10-12 19:00:00|48.61|46.61|49.06|47.06|49.44|47.44|48.54|46.54|0
1634065500000|2021-10-12 19:05:00|49.01|47.01|49.1|47.1|49.44|47.44|48.77|46.77|0
1634065800000|2021-10-12 19:10:00|49.15|47.15|48.77|46.77|49.15|47.15|48.53|46.53|0
1634066100000|2021-10-12 19:15:00|48.82|46.82|49.1|47.1|49.68|47.68|48.77|46.77|0
1634066400000|2021-10-12 19:20:00|49.24|47.24|48.76|46.76|49.67|47.67|48.62|46.62|0
1634066700000|2021-10-12 19:25:00|48.81|46.81|48.81|46.81|49.29|47.29|48.57|46.57|0
1634067000000|2021-10-12 19:30:00|48.9|46.9|48.76|46.76|49.33|47.33|48.61|46.61|0
1634067300000|2021-10-12 19:35:00|48.71|46.71|49.23|47.23|49.37|47.37|48.52|46.52|0
1634067600000|2021-10-12 19:40:00|49.33|47.33|50.98|48.98|51.07|49.07|49.23|47.23|0
1634067900000|2021-10-12 19:45:00|51.07|49.07|51.12|49.12|51.47|49.47|50.68|48.68|0
1634068200000|2021-10-12 19:50:00|51.17|49.17|50.92|48.92|51.52|49.52|50.87|48.87|0
1634068500000|2021-10-12 19:55:00|50.82|48.82|49.89|47.89|50.87|48.87|49.07|47.07|0
1634068800000|2021-10-12 20:00:00|50.33|48.33|51.61|49.61|52.26|50.26|50.33|48.33|0
1634069100000|2021-10-12 20:05:00|51.56|49.56|51.65|49.65|51.9|49.9|50.96|48.96|0
1634069400000|2021-10-12 20:10:00|51.6|49.6|51.6|49.6|51.85|49.85|51.35|49.35|0
1634069700000|2021-10-12 20:15:00|52|49.5|52.1|49.7|52.2|49.8|51.9|49.5|0
1634070000000|2021-10-12 20:20:00|52.05|49.65|52.34|49.94|52.39|49.99|52.05|49.65|0
1634070300000|2021-10-12 20:25:00|52.29|49.89|52.54|50.14|52.75|50.35|52.24|49.84|0
1634070600000|2021-10-12 20:30:00|52.59|50.19|52.54|50.14|52.79|50.39|52.29|49.89|0
1634070900000|2021-10-12 20:35:00|52.49|50.09|52.38|49.98|52.64|50.24|52.28|49.88|0
1634071200000|2021-10-12 20:40:00|52.33|49.93|52.18|49.78|52.43|50.03|52.03|49.63|0
1634071500000|2021-10-12 20:45:00|52.33|49.93|52.13|49.73|52.33|49.93|52.08|49.68|0
1634071800000|2021-10-12 20:50:00|52.18|49.78|52.37|49.97|52.43|50.03|52.13|49.73|0
1634072100000|2021-10-12 20:55:00|52.27|49.87|52.28|49.88|52.32|49.92|52.1|49.7|0
1634072400000|2021-10-12 21:00:00|52.25|49.85|52.22|49.82|52.33|49.93|52.21|49.81|0
1634072700000|2021-10-12 21:05:00|52.25|49.85|52.25|49.85|52.27|49.87|52.25|49.85|0
1634073000000|2021-10-12 21:10:00|52.28|49.88|52.27|49.87|52.42|50.02|52.27|49.87|0
1634073300000|2021-10-12 21:15:00|52.29|49.89|52.3|49.9|52.33|49.93|52.29|49.89|0
1634073600000|2021-10-12 21:20:00|52.28|49.88|52.27|49.87|52.31|49.91|52.26|49.86|0
1634073900000|2021-10-12 21:25:00|52.25|49.85|52.27|49.87|52.28|49.88|52.24|49.84|0
1634074200000|2021-10-12 21:30:00|52.26|49.86|52.34|49.94|52.34|49.94|52.23|49.83|0
1634074500000|2021-10-12 21:35:00|52.38|49.98|52.71|50.31|52.83|50.43|52.38|49.98|0
1634074800000|2021-10-12 21:40:00|52.7|50.3|52.66|50.26|52.74|50.34|52.65|50.25|0
1634075100000|2021-10-12 21:45:00|52.65|50.25|52.67|50.27|52.68|50.28|52.6|50.2|0
1634075400000|2021-10-12 21:50:00|52.66|50.26|52.63|50.23|52.66|50.26|52.61|50.21|0
1634075700000|2021-10-12 21:55:00|52.61|50.21|52.59|50.19|52.61|50.21|52.48|50.08|0
1634076000000|2021-10-12 22:00:00|52.46|50.06|51.98|49.58|52.46|50.06|51.88|49.48|0
1634076300000|2021-10-12 22:05:00|52.03|49.63|51.88|49.48|52.18|49.78|51.88|49.48|0
1634076600000|2021-10-12 22:10:00|51.98|49.58|52.07|49.67|52.27|49.87|51.92|49.52|0
1634076900000|2021-10-12 22:15:00|52.02|49.62|51.97|49.57|52.02|49.62|51.87|49.47|0
1634077200000|2021-10-12 22:20:00|51.95|49.55|51.87|49.47|52.07|49.67|51.72|49.32|0
1634077500000|2021-10-12 22:25:00|51.82|49.42|52.04|49.64|52.06|49.66|51.76|49.36|0
1634077800000|2021-10-12 22:30:00|52.01|49.61|52.01|49.61|52.01|49.61|51.86|49.46|0
1634078100000|2021-10-12 22:35:00|51.96|49.56|51.86|49.46|51.96|49.56|51.81|49.41|0
1634078400000|2021-10-12 22:40:00|51.83|49.43|51.85|49.45|51.9|49.5|51.76|49.36|0
1634078700000|2021-10-12 22:45:00|51.9|49.5|52.5|50.1|52.5|50.1|51.85|49.45|0
1634079000000|2021-10-12 22:50:00|52.48|50.08|52.15|49.75|52.48|50.08|52.1|49.7|0
1634079300000|2021-10-12 22:55:00|52.17|49.77|51.94|49.54|52.22|49.82|51.94|49.54|0
1634079600000|2021-10-12 23:00:00|51.99|49.59|51.62|49.22|52.02|49.62|51.59|49.19|0
1634079900000|2021-10-12 23:05:00|51.64|49.24|51.74|49.34|51.79|49.39|51.59|49.19|0
1634080200000|2021-10-12 23:10:00|51.79|49.39|51.86|49.46|51.99|49.59|51.74|49.34|0
1634080500000|2021-10-12 23:15:00|51.88|49.48|52.08|49.68|52.23|49.83|51.88|49.48|0
1634080800000|2021-10-12 23:20:00|52.13|49.73|52.03|49.63|52.23|49.83|51.98|49.58|0
1634081100000|2021-10-12 23:25:00|51.98|49.58|51.77|49.37|52.13|49.73|51.63|49.23|0
1634081400000|2021-10-12 23:30:00|51.82|49.42|51.77|49.37|51.92|49.52|51.72|49.32|0
1634081700000|2021-10-12 23:35:00|51.72|49.32|52.17|49.77|52.17|49.77|51.72|49.32|0
1634082000000|2021-10-12 23:40:00|52.14|49.74|52.06|49.66|52.17|49.77|51.92|49.52|0
1634082300000|2021-10-12 23:45:00|52.01|49.61|52.11|49.71|52.26|49.86|51.86|49.46|0
1634082600000|2021-10-12 23:50:00|52.06|49.66|52.21|49.81|52.31|49.91|51.96|49.56|0
1634082900000|2021-10-12 23:55:00|52.18|49.78|52.36|49.96|52.56|50.16|52.16|49.76|0
1634083200000|2021-10-13 00:00:00|52.26|49.86|51.8|49.4|52.41|50.01|51.65|49.25|0
1634083500000|2021-10-13 00:05:00|51.95|49.55|51.6|49.2|52.05|49.65|51.55|49.15|0
1634083800000|2021-10-13 00:10:00|51.55|49.15|51.15|48.75|51.65|49.25|51.05|48.65|0
1634084100000|2021-10-13 00:15:00|51.1|48.7|51|48.6|51.2|48.8|50.8|48.4|0
1634084400000|2021-10-13 00:20:00|50.95|48.55|51|48.6|51.15|48.75|50.8|48.4|0
1634084700000|2021-10-13 00:25:00|51.05|48.65|51.09|48.69|51.14|48.74|50.85|48.45|0
1634085000000|2021-10-13 00:30:00|51.04|48.64|51.09|48.69|51.59|49.19|51.04|48.64|0
1634085300000|2021-10-13 00:35:00|51.14|48.74|50.99|48.59|51.29|48.89|50.94|48.54|0
1634085600000|2021-10-13 00:40:00|50.94|48.54|50.49|48.09|51.04|48.64|50.4|48|0
1634085900000|2021-10-13 00:45:00|50.45|48.05|50.54|48.14|50.69|48.29|50.2|47.8|0
1634086200000|2021-10-13 00:50:00|50.59|48.19|50.34|47.94|50.69|48.29|50.29|47.89|0
1634086500000|2021-10-13 00:55:00|50.39|47.99|50.44|48.04|50.54|48.14|50.34|47.94|0
1634086800000|2021-10-13 01:00:00|50.48|48.08|50.7|48.3|50.8|48.4|50.34|47.94|0
1634087100000|2021-10-13 01:05:00|50.68|48.28|51.07|48.67|51.12|48.72|50.68|48.28|0
1634087400000|2021-10-13 01:10:00|51.12|48.72|51.11|48.71|51.12|48.72|50.97|48.57|0
1634087700000|2021-10-13 01:15:00|51.06|48.66|51.46|49.06|51.56|49.16|51.01|48.61|0
1634088000000|2021-10-13 01:20:00|51.51|49.11|51.65|49.25|52.05|49.65|51.51|49.11|0
1634088300000|2021-10-13 01:25:00|51.6|49.2|51.65|49.25|52.05|49.65|51.55|49.15|0
1634088600000|2021-10-13 01:30:00|51.6|49.2|51.64|49.24|51.64|49.24|51.25|48.85|0
1634088900000|2021-10-13 01:35:00|51.6|49.2|51.2|48.8|51.74|49.34|51.15|48.75|0
1634089200000|2021-10-13 01:40:00|51.15|48.75|51.29|48.89|51.34|48.94|51.14|48.74|0
1634089500000|2021-10-13 01:45:00|51.27|48.87|50.99|48.59|51.39|48.99|50.99|48.59|0
1634089800000|2021-10-13 01:50:00|51.04|48.64|51.19|48.79|51.34|48.94|51.04|48.64|0
1634090100000|2021-10-13 01:55:00|51.14|48.74|51.53|49.13|51.53|49.13|50.99|48.59|0
1634090400000|2021-10-13 02:00:00|51.48|49.08|51.33|48.93|51.63|49.23|51.23|48.83|0
1634090700000|2021-10-13 02:05:00|51.28|48.88|51.47|49.07|51.57|49.17|51.28|48.88|0
1634091000000|2021-10-13 02:10:00|51.42|49.02|51.77|49.37|51.77|49.37|51.32|48.92|0
1634091300000|2021-10-13 02:15:00|51.82|49.42|51.52|49.12|51.97|49.57|51.47|49.07|0
1634091600000|2021-10-13 02:20:00|51.57|49.17|51.61|49.21|51.66|49.26|51.44|49.04|0
1634091900000|2021-10-13 02:25:00|51.56|49.16|51.86|49.46|52.01|49.61|51.46|49.06|0
1634092200000|2021-10-13 02:30:00|51.81|49.41|51.56|49.16|51.86|49.46|51.51|49.11|0
1634092500000|2021-10-13 02:35:00|51.51|49.11|51.85|49.45|51.9|49.5|51.48|49.08|0
1634092800000|2021-10-13 02:40:00|51.8|49.4|51.78|49.38|52|49.6|51.75|49.35|0
1634093100000|2021-10-13 02:45:00|51.8|49.4|51.85|49.45|52|49.6|51.65|49.25|0
1634093400000|2021-10-13 02:50:00|51.9|49.5|51.69|49.29|51.95|49.55|51.64|49.24|0
1634093700000|2021-10-13 02:55:00|51.74|49.34|51.59|49.19|51.74|49.34|51.44|49.04|0
1634094000000|2021-10-13 03:00:00|51.44|49.04|51.24|48.84|51.44|49.04|50.95|48.55|0
1634094300000|2021-10-13 03:05:00|51.22|48.82|51.34|48.94|51.34|48.94|51.14|48.74|0
1634094600000|2021-10-13 03:10:00|51.31|48.91|51.38|48.98|51.43|49.03|51.24|48.84|0
1634094900000|2021-10-13 03:15:00|51.43|49.03|50.93|48.53|51.43|49.03|50.69|48.29|0
1634095200000|2021-10-13 03:20:00|50.89|48.49|50.78|48.38|50.89|48.49|50.59|48.19|0
1634095500000|2021-10-13 03:25:00|50.83|48.43|50.78|48.38|50.98|48.58|50.68|48.28|0
1634095800000|2021-10-13 03:30:00|50.83|48.43|50.88|48.48|50.88|48.48|50.73|48.33|0
1634096100000|2021-10-13 03:35:00|50.83|48.43|50.87|48.47|50.92|48.52|50.78|48.38|0
1634096400000|2021-10-13 03:40:00|50.82|48.42|50.82|48.42|50.87|48.47|50.72|48.32|0
1634096700000|2021-10-13 03:45:00|50.77|48.37|50.82|48.42|50.92|48.52|50.72|48.32|0
1634097000000|2021-10-13 03:50:00|50.77|48.37|50.94|48.54|50.96|48.56|50.77|48.37|0
1634097300000|2021-10-13 03:55:00|50.91|48.51|50.86|48.46|50.96|48.56|50.81|48.41|0
1634097600000|2021-10-13 04:00:00|50.81|48.41|50.61|48.21|50.81|48.41|50.56|48.16|0
1634097900000|2021-10-13 04:05:00|50.66|48.26|50.36|47.96|50.66|48.26|50.32|47.92|0
1634098200000|2021-10-13 04:10:00|50.39|47.99|50.56|48.16|50.56|48.16|50.31|47.91|0
1634098500000|2021-10-13 04:15:00|50.61|48.21|50.77|48.37|50.85|48.45|50.56|48.16|0
1634098800000|2021-10-13 04:20:00|50.8|48.4|50.55|48.15|50.8|48.4|50.55|48.15|0
1634099100000|2021-10-13 04:25:00|50.5|48.1|50.6|48.2|50.65|48.25|50.5|48.1|0
1634099400000|2021-10-13 04:30:00|50.57|48.17|50.47|48.07|50.79|48.39|50.45|48.05|0
1634099700000|2021-10-13 04:35:00|50.49|48.09|50.49|48.09|50.49|48.09|50.25|47.85|0
1634100000000|2021-10-13 04:40:00|50.54|48.14|50.34|47.94|50.54|48.14|50.34|47.94|0
1634100300000|2021-10-13 04:45:00|50.39|47.99|50.39|47.99|50.44|48.04|50.24|47.84|0
1634100600000|2021-10-13 04:50:00|50.44|48.04|50.43|48.03|50.53|48.13|50.41|48.01|0
1634100900000|2021-10-13 04:55:00|50.48|48.08|50.04|47.64|50.53|48.13|50.04|47.64|0
1634101200000|2021-10-13 05:00:00|49.99|47.59|50.04|47.64|50.23|47.83|49.9|47.5|0
1634101500000|2021-10-13 05:05:00|49.99|47.59|50.08|47.68|50.13|47.73|49.89|47.49|0
1634101800000|2021-10-13 05:10:00|50.13|47.73|50.01|47.61|50.37|47.97|49.98|47.58|0
1634102100000|2021-10-13 05:15:00|49.98|47.58|50.08|47.68|50.13|47.73|49.89|47.49|0
1634102400000|2021-10-13 05:20:00|50.15|47.75|50.46|48.06|50.46|48.06|50.12|47.72|0
1634102700000|2021-10-13 05:25:00|50.41|48.01|50.56|48.16|50.8|48.4|50.36|47.96|0
1634103000000|2021-10-13 05:30:00|50.61|48.21|50.65|48.25|50.75|48.35|50.55|48.15|0
1634103300000|2021-10-13 05:35:00|50.46|48.06|50.7|48.3|50.7|48.3|50.36|47.96|0
1634103600000|2021-10-13 05:40:00|50.65|48.25|50.94|48.54|50.99|48.59|50.65|48.25|0
1634103900000|2021-10-13 05:45:00|50.89|48.49|51.04|48.64|51.04|48.64|50.84|48.44|0
1634104200000|2021-10-13 05:50:00|51.09|48.69|50.84|48.44|51.23|48.83|50.79|48.39|0
1634104500000|2021-10-13 05:55:00|50.79|48.39|50.88|48.48|50.93|48.53|50.73|48.33|0
1634104800000|2021-10-13 06:00:00|50.98|48.58|50.34|47.94|51.28|48.88|50.19|47.79|0
1634105100000|2021-10-13 06:05:00|50.39|47.99|50.83|48.43|51.1|48.7|50.24|47.84|0
1634105400000|2021-10-13 06:10:00|50.78|48.38|51.17|48.77|51.22|48.82|50.63|48.23|0
1634105700000|2021-10-13 06:15:00|51.12|48.72|51.16|48.76|51.56|49.16|51.12|48.72|0
1634106000000|2021-10-13 06:20:00|51.14|48.74|51.26|48.86|51.26|48.86|51.01|48.61|0
1634106300000|2021-10-13 06:25:00|51.21|48.81|50.67|48.27|51.36|48.96|50.64|48.24|0
1634106600000|2021-10-13 06:30:00|50.74|48.34|50.81|48.41|50.91|48.51|50.72|48.32|0
1634106900000|2021-10-13 06:35:00|50.76|48.36|51.05|48.65|51.1|48.7|50.76|48.36|0
1634107200000|2021-10-13 06:40:00|51.1|48.7|51.05|48.65|51.15|48.75|50.86|48.46|0
1634107500000|2021-10-13 06:45:00|51.1|48.7|50.75|48.35|51.15|48.75|50.65|48.25|0
1634107800000|2021-10-13 06:50:00|50.73|48.33|50.5|48.1|50.8|48.4|50.45|48.05|0
1634108100000|2021-10-13 06:55:00|50.55|48.15|50.65|48.25|50.7|48.3|50.5|48.1|0
1634108400000|2021-10-13 07:00:00|50.75|48.35|51.78|49.38|51.98|49.58|50.7|48.3|0
1634108700000|2021-10-13 07:05:00|51.73|49.73|53.44|51.44|53.44|51.44|49.64|47.64|0
1634109000000|2021-10-13 07:10:00|53.47|51.47|52.78|50.78|53.59|51.59|52.78|50.78|0
1634109300000|2021-10-13 07:15:00|52.8|50.8|52.72|50.72|53.33|51.33|52.57|50.57|0
1634109600000|2021-10-13 07:20:00|52.77|50.77|52.92|50.92|53.18|51.18|52.77|50.77|0
1634109900000|2021-10-13 07:25:00|52.87|50.87|52.06|50.06|52.87|50.87|51.71|49.71|0
1634110200000|2021-10-13 07:30:00|52.01|50.01|50.87|48.87|52.01|50.01|50.87|48.87|0
1634110500000|2021-10-13 07:35:00|50.92|48.92|50.57|48.57|50.92|48.92|50.38|48.38|0
1634110800000|2021-10-13 07:40:00|50.47|48.47|50.81|48.81|50.91|48.91|50.43|48.43|0
1634111100000|2021-10-13 07:45:00|50.72|48.72|50.57|48.57|50.86|48.86|50.57|48.57|0
1634111400000|2021-10-13 07:50:00|50.47|48.47|49.14|47.14|50.9|48.9|48.9|46.9|0
1634111700000|2021-10-13 07:55:00|49.09|47.09|49.09|47.09|49.38|47.38|48.9|46.9|0
1634112000000|2021-10-13 08:00:00|49.04|47.04|49.18|47.18|49.23|47.23|48.94|46.94|0
1634112300000|2021-10-13 08:05:00|49.23|47.23|49.37|47.37|49.66|47.66|49.18|47.18|0
1634112600000|2021-10-13 08:10:00|49.32|47.32|49.17|47.17|49.35|47.35|48.94|46.94|0
1634112900000|2021-10-13 08:15:00|49.2|47.2|48.22|46.22|49.41|47.41|48.22|46.22|0
1634113200000|2021-10-13 08:20:00|48.17|46.17|47.88|45.88|48.45|46.45|47.88|45.88|0
1634113500000|2021-10-13 08:25:00|47.84|45.84|48|46|48.02|46.02|47.74|45.74|0
1634113800000|2021-10-13 08:30:00|47.97|45.97|48.02|46.02|48.16|46.16|47.9|45.9|0
1634114100000|2021-10-13 08:35:00|47.97|45.97|48.3|46.3|48.3|46.3|47.88|45.88|0
1634114400000|2021-10-13 08:40:00|48.28|46.28|47.4|45.4|48.39|46.39|47.36|45.36|0
1634114700000|2021-10-13 08:45:00|47.45|45.45|46.94|44.94|47.54|45.54|46.89|44.89|0
1634115000000|2021-10-13 08:50:00|46.91|44.91|47.02|45.02|47.07|45.07|46.61|44.61|0
1634115300000|2021-10-13 08:55:00|46.98|44.98|47.3|45.3|47.39|45.39|46.98|44.98|0
1634115600000|2021-10-13 09:00:00|47.21|45.21|47.58|45.58|47.58|45.58|47.21|45.21|0
1634115900000|2021-10-13 09:05:00|47.62|45.62|47.79|45.79|47.86|45.86|47.48|45.48|0
1634116200000|2021-10-13 09:10:00|47.76|45.76|47.5|45.5|47.86|45.86|47.34|45.34|0
1634116500000|2021-10-13 09:15:00|47.48|45.48|47.36|45.36|47.48|45.48|47.2|45.2|0
1634116800000|2021-10-13 09:20:00|47.38|45.38|47.01|45.01|47.43|45.43|46.96|44.96|0
1634117100000|2021-10-13 09:25:00|47.05|45.05|47.38|45.38|47.61|45.61|46.96|44.96|0
1634117400000|2021-10-13 09:30:00|47.33|45.33|47.37|45.37|47.4|45.4|47.19|45.19|0
1634117700000|2021-10-13 09:35:00|47.33|45.33|47|45|47.42|45.42|46.9|44.9|0
1634118000000|2021-10-13 09:40:00|46.97|44.97|47.23|45.23|47.32|45.32|46.95|44.95|0
1634118300000|2021-10-13 09:45:00|47.18|45.18|47.18|45.18|47.27|45.27|47.04|45.04|0
1634118600000|2021-10-13 09:50:00|47.15|45.15|47.17|45.17|47.29|45.29|47.04|45.04|0
1634118900000|2021-10-13 09:55:00|47.13|45.13|47.45|45.45|47.5|45.5|47.08|45.08|0
1634119200000|2021-10-13 10:00:00|47.4|45.4|47.42|45.42|47.5|45.5|47.08|45.08|0
1634119500000|2021-10-13 10:05:00|47.45|45.45|47.44|45.44|47.45|45.45|47.21|45.21|0
1634119800000|2021-10-13 10:10:00|47.4|45.4|47.35|45.35|47.44|45.44|47.21|45.21|0
1634120100000|2021-10-13 10:15:00|47.3|45.3|46.7|44.7|47.3|45.3|46.56|44.56|0
1634120400000|2021-10-13 10:20:00|46.74|44.74|47.25|45.25|47.48|45.48|46.74|44.74|0
1634120700000|2021-10-13 10:25:00|47.2|45.2|47.38|45.38|47.38|45.38|47.2|45.2|0
1634121000000|2021-10-13 10:30:00|47.43|45.43|47.47|45.47|47.48|45.48|47.2|45.2|0
1634121300000|2021-10-13 10:35:00|47.43|45.43|47.8|45.8|47.94|45.94|47.43|45.43|0
1634121600000|2021-10-13 10:40:00|47.85|45.85|47.8|45.8|48.03|46.03|47.8|45.8|0
1634121900000|2021-10-13 10:45:00|47.84|45.84|47.79|45.79|47.91|45.91|47.65|45.65|0
1634122200000|2021-10-13 10:50:00|47.75|45.75|47.6|45.6|47.75|45.75|47.46|45.46|0
1634122500000|2021-10-13 10:55:00|47.56|45.56|47.88|45.88|48.12|46.12|47.56|45.56|0
1634122800000|2021-10-13 11:00:00|47.93|45.93|47.86|45.86|48.12|46.12|47.79|45.79|0
1634123100000|2021-10-13 11:05:00|47.83|45.83|48.3|46.3|48.3|46.3|47.83|45.83|0
1634123400000|2021-10-13 11:10:00|48.35|46.35|48.2|46.2|48.58|46.58|48.13|46.13|0
1634123700000|2021-10-13 11:15:00|48.16|46.16|47.71|45.71|48.18|46.18|47.49|45.49|0
1634124000000|2021-10-13 11:20:00|47.73|45.73|47.72|45.72|47.77|45.77|47.59|45.59|0
1634124300000|2021-10-13 11:25:00|47.77|45.77|47.3|45.3|47.77|45.77|47.3|45.3|0
1634124600000|2021-10-13 11:30:00|47.25|45.25|47.3|45.3|47.39|45.39|47.16|45.16|0
1634124900000|2021-10-13 11:35:00|47.25|45.25|47.57|45.57|47.67|45.67|47.16|45.16|0
1634125200000|2021-10-13 11:40:00|47.53|45.53|47.57|45.57|47.67|45.67|47.48|45.48|0
1634125500000|2021-10-13 11:45:00|47.62|45.62|47.52|45.52|47.62|45.62|47.48|45.48|0
1634125800000|2021-10-13 11:50:00|47.57|45.57|47.15|45.15|47.61|45.61|47.15|45.15|0
1634126100000|2021-10-13 11:55:00|47.1|45.1|47.38|45.38|47.42|45.42|46.96|44.96|0
1634126400000|2021-10-13 12:00:00|47.33|45.33|46.86|44.86|47.38|45.38|46.77|44.77|0
1634126700000|2021-10-13 12:05:00|46.95|44.95|47.28|45.28|47.32|45.32|46.95|44.95|0
1634127000000|2021-10-13 12:10:00|47.23|45.23|46.99|44.99|47.28|45.28|46.95|44.95|0
1634127300000|2021-10-13 12:15:00|46.95|44.95|47.36|45.36|47.36|45.36|46.95|44.95|0
1634127600000|2021-10-13 12:20:00|47.41|45.41|47.45|45.45|47.74|45.74|47.36|45.36|0
1634127900000|2021-10-13 12:25:00|47.5|45.5|47.45|45.45|47.59|45.59|47.26|45.26|0
1634128200000|2021-10-13 12:30:00|48.11|46.11|48.63|46.63|48.63|46.63|46.43|44.43|0
1634128500000|2021-10-13 12:35:00|48.72|46.72|48.82|46.82|48.82|46.82|48.15|46.15|0
1634128800000|2021-10-13 12:40:00|48.96|46.96|49.97|47.97|49.97|47.97|48.77|46.77|0
1634129100000|2021-10-13 12:45:00|49.92|47.92|49.77|47.77|50.22|48.22|49.63|47.63|0
1634129400000|2021-10-13 12:50:00|49.97|47.97|48.9|46.9|49.97|47.97|48.85|46.85|0
1634129700000|2021-10-13 12:55:00|48.95|46.95|48.73|46.73|49.67|47.67|48.64|46.64|0
1634130000000|2021-10-13 13:00:00|48.78|46.78|48.49|46.49|48.83|46.83|48.35|46.35|0
1634130300000|2021-10-13 13:05:00|48.44|46.44|48.2|46.2|49.02|47.02|48.2|46.2|0
1634130600000|2021-10-13 13:10:00|48.25|46.25|47.63|45.63|48.25|46.25|47.63|45.63|0
1634130900000|2021-10-13 13:15:00|47.68|45.68|46.93|44.93|47.68|45.68|46.65|44.65|0
1634131200000|2021-10-13 13:20:00|46.83|44.83|46.35|44.35|46.97|44.97|46.19|44.19|0
1634131500000|2021-10-13 13:25:00|46.37|44.37|46.41|44.41|46.6|44.6|46.09|44.09|0
1634131800000|2021-10-13 13:30:00|46.46|44.46|45.45|43.45|47.92|45.92|45.13|43.13|0
1634132100000|2021-10-13 13:35:00|45.31|43.31|44.67|42.67|45.36|43.36|44.67|42.67|0
1634132400000|2021-10-13 13:40:00|44.4|42.4|45.95|43.95|46.46|44.46|44.4|42.4|0
1634132700000|2021-10-13 13:45:00|45.85|43.85|47.72|45.72|47.72|45.72|45.85|43.85|0
1634133000000|2021-10-13 13:50:00|47.86|45.86|48.87|46.87|48.92|46.92|47.63|45.63|0
1634133300000|2021-10-13 13:55:00|48.82|46.82|48.19|46.19|49.16|47.16|47.72|45.72|0
1634133600000|2021-10-13 14:00:00|48.43|46.43|48.14|46.14|49.06|47.06|48.14|46.14|0
1634133900000|2021-10-13 14:05:00|48.43|46.43|48.86|46.86|49.06|47.06|48.24|46.24|0
1634134200000|2021-10-13 14:10:00|48.72|46.72|50.83|48.83|51.49|49.49|48.48|46.48|0
1634134500000|2021-10-13 14:15:00|50.91|48.91|50.88|48.88|51.38|49.38|47.76|45.76|0
1634134800000|2021-10-13 14:20:00|50.83|48.83|51.52|49.52|51.88|49.88|50.73|48.73|0
1634135100000|2021-10-13 14:25:00|51.42|49.42|51.92|49.92|52.23|50.23|50.92|48.92|0
1634135400000|2021-10-13 14:30:00|51.98|49.98|50.23|48.23|52.28|50.28|50.23|48.23|0
1634135700000|2021-10-13 14:35:00|50.32|48.32|50.67|48.67|50.77|48.77|49.74|47.74|0
1634136000000|2021-10-13 14:40:00|50.82|48.82|49.39|47.39|50.87|48.87|49.39|47.39|0
1634136300000|2021-10-13 14:45:00|49.34|47.34|49.78|47.78|49.97|47.97|49.1|47.1|0
1634136600000|2021-10-13 14:50:00|49.82|47.82|50.26|48.26|50.31|48.31|49.53|47.53|0
1634136900000|2021-10-13 14:55:00|50.31|48.31|50.36|48.36|50.51|48.51|49.92|47.92|0
1634137200000|2021-10-13 15:00:00|50.11|48.11|49.62|47.62|50.46|48.46|49.43|47.43|0
1634137500000|2021-10-13 15:05:00|49.57|47.57|48.37|46.37|50.53|48.53|48.18|46.18|0
1634137800000|2021-10-13 15:10:00|48.32|46.32|48.27|46.27|48.78|46.78|48.03|46.03|0
1634138100000|2021-10-13 15:15:00|48.22|46.22|48.17|46.17|48.46|46.46|47.84|45.84|0
1634138400000|2021-10-13 15:20:00|48.13|46.13|48.85|46.85|48.9|46.9|48.03|46.03|0
1634138700000|2021-10-13 15:25:00|48.75|46.75|48.36|46.36|49.28|47.28|48.36|46.36|0
1634139000000|2021-10-13 15:30:00|48.41|46.41|48.89|46.89|49.34|47.34|48.41|46.41|0
1634139300000|2021-10-13 15:35:00|48.8|46.8|48.55|46.55|49.53|47.53|48.5|46.5|0
1634139600000|2021-10-13 15:40:00|48.45|46.45|47.73|45.73|48.55|46.55|47.59|45.59|0
1634139900000|2021-10-13 15:45:00|47.78|45.78|46.36|44.36|47.92|45.92|45.99|43.99|0
1634140200000|2021-10-13 15:50:00|46.41|44.41|47.06|45.06|47.91|45.91|46.08|44.08|0
1634140500000|2021-10-13 15:55:00|47.01|45.01|46.96|44.96|47.11|45.11|46.75|44.75|0
1634140800000|2021-10-13 16:00:00|46.82|44.82|47.19|45.19|47.24|45.24|46.82|44.82|0
1634141100000|2021-10-13 16:05:00|47.22|45.22|46.72|44.72|47.24|45.24|46.7|44.7|0
1634141400000|2021-10-13 16:10:00|46.77|44.77|46.72|44.72|46.91|44.91|46.58|44.58|0
1634141700000|2021-10-13 16:15:00|46.76|44.76|47.04|45.04|47.23|45.23|46.62|44.62|0
1634142000000|2021-10-13 16:20:00|47.09|45.09|46.99|44.99|47.42|45.42|46.95|44.95|0
1634142300000|2021-10-13 16:25:00|46.95|44.95|46.33|44.33|46.99|44.99|46.29|44.29|0
1634142600000|2021-10-13 16:30:00|46.38|44.38|46.94|44.94|46.99|44.99|46.38|44.38|0
1634142900000|2021-10-13 16:35:00|46.99|44.99|46.65|44.65|46.99|44.99|46.56|44.56|0
1634143200000|2021-10-13 16:40:00|46.7|44.7|46.23|44.23|46.7|44.7|46|44|0
1634143500000|2021-10-13 16:45:00|46.26|44.26|47.57|45.57|47.62|45.62|46.26|44.26|0
1634143800000|2021-10-13 16:50:00|47.52|45.52|47.66|45.66|47.95|45.95|47.47|45.47|0
1634144100000|2021-10-13 16:55:00|47.61|45.61|47.25|45.25|47.8|45.8|47.18|45.18|0
1634144400000|2021-10-13 17:00:00|47.32|45.32|46.94|44.94|47.56|45.56|46.9|44.9|0
1634144700000|2021-10-13 17:05:00|47.44|45.44|47.25|45.25|47.53|45.53|47.01|45.01|0
1634145000000|2021-10-13 17:10:00|47.2|45.2|47.06|45.06|47.29|45.29|46.73|44.73|0
1634145300000|2021-10-13 17:15:00|47.1|45.1|47.01|45.01|47.34|45.34|46.96|44.96|0
1634145600000|2021-10-13 17:20:00|46.96|44.96|46.63|44.63|47.1|45.1|46.58|44.58|0
1634145900000|2021-10-13 17:25:00|46.68|44.68|45.93|43.93|46.72|44.72|45.89|43.89|0
1634146200000|2021-10-13 17:30:00|45.98|43.98|45.52|43.52|45.98|43.98|45.11|43.11|0
1634146500000|2021-10-13 17:35:00|45.57|43.57|45.02|43.02|45.7|43.7|44.88|42.88|0
1634146800000|2021-10-13 17:40:00|45|43|45.24|43.24|45.42|43.42|44.91|42.91|0
1634147100000|2021-10-13 17:45:00|45.29|43.29|45.51|43.51|45.51|43.51|45.1|43.1|0
1634147400000|2021-10-13 17:50:00|45.47|43.47|45.19|43.19|45.6|43.6|45.14|43.14|0
1634147700000|2021-10-13 17:55:00|45.24|43.24|45.71|43.71|45.73|43.73|45.14|43.14|0
1634148000000|2021-10-13 18:00:00|45.73|43.73|45.55|43.55|45.92|43.92|43.54|41.54|0
1634148300000|2021-10-13 18:05:00|45.37|43.37|45.36|43.36|46.79|44.79|45.05|43.05|0
1634148600000|2021-10-13 18:10:00|45.41|43.41|44.46|42.46|46.14|44.14|44.37|42.37|0
1634148900000|2021-10-13 18:15:00|44.59|42.59|45.22|43.22|45.61|43.61|44.59|42.59|0
1634149200000|2021-10-13 18:20:00|45.13|43.13|45.15|43.15|45.15|43.15|44.59|42.59|0
1634149500000|2021-10-13 18:25:00|45.13|43.13|45.71|43.71|45.85|43.85|44.99|42.99|0
1634149800000|2021-10-13 18:30:00|45.62|43.62|46.12|44.12|46.26|44.26|45.49|43.49|0
1634150100000|2021-10-13 18:35:00|46.1|44.1|46.17|44.17|46.26|44.26|45.76|43.76|0
1634150400000|2021-10-13 18:40:00|46.08|44.08|46.72|44.72|47.19|45.19|46.08|44.08|0
1634150700000|2021-10-13 18:45:00|46.63|44.63|46.62|44.62|46.95|44.95|46.49|44.49|0
1634151000000|2021-10-13 18:50:00|46.58|44.58|46.34|44.34|46.72|44.72|46.07|44.07|0
1634151300000|2021-10-13 18:55:00|46.39|44.39|46.16|44.16|46.39|44.39|45.84|43.84|0
1634151600000|2021-10-13 19:00:00|46.2|44.2|46.66|44.66|46.71|44.71|45.9|43.9|0
1634151900000|2021-10-13 19:05:00|46.62|44.62|45.14|43.14|46.85|44.85|45.14|43.14|0
1634152200000|2021-10-13 19:10:00|45.05|43.05|45.78|43.78|45.92|43.92|45.01|43.01|0
1634152500000|2021-10-13 19:15:00|45.87|43.87|45.82|43.82|45.92|43.92|45.32|43.32|0
1634152800000|2021-10-13 19:20:00|45.78|43.78|46.14|44.14|46.14|44.14|45.68|43.68|0
1634153100000|2021-10-13 19:25:00|46.09|44.09|46.21|44.21|46.28|44.28|46|44|0
1634153400000|2021-10-13 19:30:00|46.23|44.23|45.72|43.72|46.28|44.28|45.49|43.49|0
1634153700000|2021-10-13 19:35:00|45.68|43.68|45.57|43.57|46.68|44.68|45.27|43.27|0
1634154000000|2021-10-13 19:40:00|45.48|43.48|46.07|44.07|46.16|44.16|45.34|43.34|0
1634154300000|2021-10-13 19:45:00|46.16|44.16|45.11|43.11|46.25|44.25|45.11|43.11|0
1634154600000|2021-10-13 19:50:00|45.2|43.2|44.92|42.92|45.33|43.33|44.65|42.65|0
1634154900000|2021-10-13 19:55:00|44.97|42.97|45.06|43.06|45.42|43.42|44.97|42.97|0
1634155200000|2021-10-13 20:00:00|44.97|42.97|44.69|42.69|45.06|43.06|44.69|42.69|0
1634155500000|2021-10-13 20:05:00|44.74|42.74|44.91|42.91|45.01|43.01|44.74|42.74|0
1634155800000|2021-10-13 20:10:00|44.96|42.96|45.41|43.41|45.41|43.41|44.96|42.96|0
1634156100000|2021-10-13 20:15:00|45.56|43.16|45.52|43.12|45.65|43.25|45.43|43.03|0
1634156400000|2021-10-13 20:20:00|45.51|43.11|45.42|43.02|45.51|43.11|45.42|43.02|0
1634156700000|2021-10-13 20:25:00|45.38|42.98|45.24|42.84|45.42|43.02|45.24|42.84|0
1634157000000|2021-10-13 20:30:00|45.28|42.88|45.28|42.88|45.37|42.97|45.24|42.84|0
1634157300000|2021-10-13 20:35:00|45.23|42.83|45.23|42.83|45.28|42.88|45.19|42.79|0
1634157600000|2021-10-13 20:40:00|45.26|42.86|45.23|42.83|45.28|42.88|45.18|42.78|0
1634157900000|2021-10-13 20:45:00|45.25|42.85|45.27|42.87|45.27|42.87|45.23|42.83|0
1634158200000|2021-10-13 20:50:00|45.32|42.92|45.22|42.82|45.41|43.01|45.22|42.82|0
1634158500000|2021-10-13 20:55:00|45.18|42.78|45.2|42.8|45.22|42.82|45.13|42.73|0
1634158800000|2021-10-13 21:00:00|45.24|42.84|45.26|42.86|45.27|42.87|45.2|42.8|0
1634159100000|2021-10-13 21:05:00|45.25|42.85|45.24|42.84|45.26|42.86|45.23|42.83|0
1634159400000|2021-10-13 21:10:00|45.23|42.83|45.29|42.89|45.29|42.89|45.23|42.83|0
1634159700000|2021-10-13 21:15:00|45.28|42.88|45.23|42.83|45.28|42.88|45.18|42.78|0
1634160000000|2021-10-13 21:20:00|45.24|42.84|45.22|42.82|45.24|42.84|45.22|42.82|0
1634160300000|2021-10-13 21:25:00|45.21|42.81|45.2|42.8|45.24|42.84|45.19|42.79|0
1634160600000|2021-10-13 21:30:00|45.19|42.79|45.19|42.79|45.19|42.79|45.17|42.77|0
1634160900000|2021-10-13 21:35:00|45.18|42.78|45.21|42.81|45.21|42.81|45.15|42.75|0
1634161200000|2021-10-13 21:40:00|45.2|42.8|45.2|42.8|45.21|42.81|45.19|42.79|0
1634161500000|2021-10-13 21:45:00|45.19|42.79|45.2|42.8|45.2|42.8|45.19|42.79|0
1634161800000|2021-10-13 21:50:00|45.16|42.76|45.17|42.77|45.18|42.78|45.15|42.75|0
1634162100000|2021-10-13 21:55:00|45.18|42.78|45.13|42.73|45.18|42.78|45.1|42.7|0
1634162400000|2021-10-13 22:00:00|45.21|42.81|44.96|42.56|45.21|42.81|44.91|42.51|0
1634162700000|2021-10-13 22:05:00|44.95|42.55|44.59|42.19|45.09|42.69|44.5|42.1|0
1634163000000|2021-10-13 22:10:00|44.64|42.24|44.32|41.92|44.64|42.24|44.32|41.92|0
1634163300000|2021-10-13 22:15:00|44.37|41.97|44.54|42.14|44.54|42.14|44.32|41.92|0
1634163600000|2021-10-13 22:20:00|44.5|42.1|44.18|41.78|44.52|42.12|44.1|41.7|0
1634163900000|2021-10-13 22:25:00|44.21|41.81|44.14|41.74|44.32|41.92|44.05|41.65|0
1634164200000|2021-10-13 22:30:00|44.09|41.69|43.91|41.51|44.14|41.74|43.74|41.34|0
1634164500000|2021-10-13 22:35:00|43.87|41.47|43.82|41.42|43.87|41.47|43.74|41.34|0
1634164800000|2021-10-13 22:40:00|43.87|41.47|44.04|41.64|44.09|41.69|43.87|41.47|0
1634165100000|2021-10-13 22:45:00|44.08|41.68|44.08|41.68|44.22|41.82|44.08|41.68|0
1634165400000|2021-10-13 22:50:00|44.17|41.77|44.17|41.77|44.21|41.81|44.04|41.64|0
1634165700000|2021-10-13 22:55:00|44.21|41.81|44.12|41.72|44.21|41.81|44.12|41.72|0
1634166000000|2021-10-13 23:00:00|44.1|41.7|43.9|41.5|44.1|41.7|43.9|41.5|0
1634166300000|2021-10-13 23:05:00|43.94|41.54|44.16|41.76|44.16|41.76|43.92|41.52|0
1634166600000|2021-10-13 23:10:00|44.2|41.8|44.2|41.8|44.29|41.89|44.09|41.69|0
1634166900000|2021-10-13 23:15:00|44.15|41.75|44.11|41.71|44.33|41.93|44.11|41.71|0
1634167200000|2021-10-13 23:20:00|44.15|41.75|44.1|41.7|44.24|41.84|44.02|41.62|0
1634167500000|2021-10-13 23:25:00|44.13|41.73|44.1|41.7|44.19|41.79|44.1|41.7|0
1634167800000|2021-10-13 23:30:00|44.01|41.61|44.19|41.79|44.23|41.83|44.01|41.61|0
1634168100000|2021-10-13 23:35:00|44.17|41.77|43.96|41.56|44.19|41.79|43.96|41.56|0
1634168400000|2021-10-13 23:40:00|43.92|41.52|43.7|41.3|43.92|41.52|43.48|41.08|0
1634168700000|2021-10-13 23:45:00|43.74|41.34|43.91|41.51|43.91|41.51|43.48|41.08|0
1634169000000|2021-10-13 23:50:00|43.87|41.47|44|41.6|44.13|41.73|43.87|41.47|0
1634169300000|2021-10-13 23:55:00|43.98|41.58|43.78|41.38|44|41.6|43.78|41.38|0
1634169600000|2021-10-14 00:00:00|43.86|41.46|43.68|41.28|43.86|41.46|43.47|41.07|0
1634169900000|2021-10-14 00:05:00|43.6|41.2|43.55|41.15|43.77|41.37|43.51|41.11|0
1634170200000|2021-10-14 00:10:00|43.42|41.02|43.02|40.62|43.42|41.02|42.77|40.37|0
1634170500000|2021-10-14 00:15:00|43.07|40.67|42.59|40.19|43.07|40.67|42.42|40.02|0
1634170800000|2021-10-14 00:20:00|42.63|40.23|42.98|40.58|42.98|40.58|42.5|40.1|0
1634171100000|2021-10-14 00:25:00|43.02|40.62|42.71|40.31|43.02|40.62|42.67|40.27|0
1634171400000|2021-10-14 00:30:00|42.58|40.18|42.67|40.27|42.8|40.4|42.46|40.06|0
1634171700000|2021-10-14 00:35:00|42.65|40.25|42.49|40.09|42.65|40.25|42.41|40.01|0
1634172000000|2021-10-14 00:40:00|42.45|40.05|42.4|40|42.62|40.22|42.4|40|0
1634172300000|2021-10-14 00:45:00|42.36|39.96|42.57|40.17|42.62|40.22|42.36|39.96|0
1634172600000|2021-10-14 00:50:00|42.53|40.13|42.44|40.04|42.66|40.26|42.44|40.04|0
1634172900000|2021-10-14 00:55:00|42.36|39.96|42.61|40.21|42.61|40.21|42.18|39.78|0
1634173200000|2021-10-14 01:00:00|42.65|40.25|42.69|40.29|42.74|40.34|42.56|40.16|0
1634173500000|2021-10-14 01:05:00|42.65|40.25|42.52|40.12|42.73|40.33|42.47|40.07|0
1634173800000|2021-10-14 01:10:00|42.56|40.16|42.69|40.29|42.73|40.33|42.52|40.12|0
1634174100000|2021-10-14 01:15:00|42.73|40.33|42.81|40.41|42.86|40.46|42.69|40.29|0
1634174400000|2021-10-14 01:20:00|42.86|40.46|42.85|40.45|42.9|40.5|42.81|40.41|0
1634174700000|2021-10-14 01:25:00|42.9|40.5|42.76|40.36|42.9|40.5|42.76|40.36|0
1634175000000|2021-10-14 01:30:00|42.81|40.41|42.59|40.19|42.85|40.45|42.57|40.17|0
1634175300000|2021-10-14 01:35:00|42.55|40.15|42.67|40.27|42.72|40.32|42.5|40.1|0
1634175600000|2021-10-14 01:40:00|42.71|40.31|42.88|40.48|43.02|40.62|42.71|40.31|0
1634175900000|2021-10-14 01:45:00|42.93|40.53|42.95|40.55|43.06|40.66|42.84|40.44|0
1634176200000|2021-10-14 01:50:00|42.97|40.57|42.97|40.57|43.01|40.61|42.88|40.48|0
1634176500000|2021-10-14 01:55:00|43.01|40.61|43.14|40.74|43.18|40.78|42.81|40.41|0
1634176800000|2021-10-14 02:00:00|43.18|40.78|43.09|40.69|43.22|40.82|43.09|40.69|0
1634177100000|2021-10-14 02:05:00|43.13|40.73|42.87|40.47|43.18|40.78|42.87|40.47|0
1634177400000|2021-10-14 02:10:00|42.91|40.51|42.87|40.47|43|40.6|42.78|40.38|0
1634177700000|2021-10-14 02:15:00|42.91|40.51|42.86|40.46|42.95|40.55|42.82|40.42|0
1634178000000|2021-10-14 02:20:00|42.91|40.51|43.03|40.63|43.08|40.68|42.86|40.46|0
1634178300000|2021-10-14 02:25:00|43.08|40.68|43.12|40.72|43.14|40.74|42.99|40.59|0
1634178600000|2021-10-14 02:30:00|43.07|40.67|43.14|40.74|43.2|40.8|42.99|40.59|0
1634178900000|2021-10-14 02:35:00|43.11|40.71|43.07|40.67|43.11|40.71|43.03|40.63|0
1634179200000|2021-10-14 02:40:00|43.11|40.71|43.07|40.67|43.11|40.71|42.98|40.58|0
1634179500000|2021-10-14 02:45:00|43.11|40.71|42.8|40.4|43.11|40.71|42.76|40.36|0
1634179800000|2021-10-14 02:50:00|42.76|40.36|43.18|40.78|43.61|41.21|42.63|40.23|0
1634180100000|2021-10-14 02:55:00|43.23|40.83|43.18|40.78|43.27|40.87|43.18|40.78|0
1634180400000|2021-10-14 03:00:00|43.22|40.82|43.26|40.86|43.31|40.91|43.18|40.78|0
1634180700000|2021-10-14 03:05:00|43.29|40.89|43.22|40.82|43.39|40.99|43.22|40.82|0
1634181000000|2021-10-14 03:10:00|43.17|40.77|43.17|40.77|43.39|40.99|43.13|40.73|0
1634181300000|2021-10-14 03:15:00|43.21|40.81|42.95|40.55|43.21|40.81|42.95|40.55|0
1634181600000|2021-10-14 03:20:00|42.97|40.57|42.93|40.53|43.08|40.68|42.91|40.51|0
1634181900000|2021-10-14 03:25:00|42.95|40.55|43.08|40.68|43.12|40.72|42.95|40.55|0
1634182200000|2021-10-14 03:30:00|43.1|40.7|43.25|40.85|43.29|40.89|43.08|40.68|0
1634182500000|2021-10-14 03:35:00|43.29|40.89|43.16|40.76|43.29|40.89|43.14|40.74|0
1634182800000|2021-10-14 03:40:00|43.11|40.71|42.85|40.45|43.16|40.76|42.85|40.45|0
1634183100000|2021-10-14 03:45:00|42.72|40.32|42.68|40.28|42.72|40.32|42.46|40.06|0
1634183400000|2021-10-14 03:50:00|42.72|40.32|42.76|40.36|42.85|40.45|42.68|40.28|0
1634183700000|2021-10-14 03:55:00|42.8|40.4|42.89|40.49|42.93|40.53|42.76|40.36|0
1634184000000|2021-10-14 04:00:00|42.91|40.51|43.01|40.61|43.01|40.61|42.84|40.44|0
1634184300000|2021-10-14 04:05:00|42.97|40.57|42.84|40.44|43.01|40.61|42.75|40.35|0
1634184600000|2021-10-14 04:10:00|42.86|40.46|43.01|40.61|43.01|40.61|42.75|40.35|0
1634184900000|2021-10-14 04:15:00|42.96|40.56|42.92|40.52|43|40.6|42.87|40.47|0
1634185200000|2021-10-14 04:20:00|42.96|40.56|42.94|40.54|43|40.6|42.91|40.51|0
1634185500000|2021-10-14 04:25:00|42.96|40.56|42.95|40.55|42.96|40.56|42.87|40.47|0
1634185800000|2021-10-14 04:30:00|42.91|40.51|42.91|40.51|42.95|40.55|42.78|40.38|0
1634186100000|2021-10-14 04:35:00|42.95|40.55|42.86|40.46|42.95|40.55|42.82|40.42|0
1634186400000|2021-10-14 04:40:00|42.84|40.44|42.95|40.55|42.95|40.55|42.82|40.42|0
1634186700000|2021-10-14 04:45:00|42.94|40.54|43.03|40.63|43.07|40.67|42.94|40.54|0
1634187000000|2021-10-14 04:50:00|42.99|40.59|42.9|40.5|42.99|40.59|42.81|40.41|0
1634187300000|2021-10-14 04:55:00|42.85|40.45|42.85|40.45|42.9|40.5|42.81|40.41|0
1634187600000|2021-10-14 05:00:00|42.89|40.49|43.02|40.62|43.06|40.66|42.85|40.45|0
1634187900000|2021-10-14 05:05:00|43.06|40.66|43.1|40.7|43.19|40.79|42.97|40.57|0
1634188200000|2021-10-14 05:10:00|43.13|40.73|42.88|40.48|43.13|40.73|42.84|40.44|0
1634188500000|2021-10-14 05:15:00|42.84|40.44|42.71|40.31|42.84|40.44|42.54|40.14|0
1634188800000|2021-10-14 05:20:00|42.67|40.27|42.62|40.22|42.88|40.48|42.58|40.18|0
1634189100000|2021-10-14 05:25:00|42.64|40.24|42.83|40.43|42.83|40.43|42.58|40.18|0
1634189400000|2021-10-14 05:30:00|42.79|40.39|42.92|40.52|42.96|40.56|42.75|40.35|0
1634189700000|2021-10-14 05:35:00|42.87|40.47|42.91|40.51|42.96|40.56|42.79|40.39|0
1634190000000|2021-10-14 05:40:00|42.87|40.47|42.74|40.34|42.95|40.55|42.65|40.25|0
1634190300000|2021-10-14 05:45:00|42.78|40.38|42.65|40.25|42.78|40.38|42.52|40.12|0
1634190600000|2021-10-14 05:50:00|42.61|40.21|42.13|39.73|42.61|40.21|42.13|39.73|0
1634190900000|2021-10-14 05:55:00|41.67|39.27|41.04|38.64|41.75|39.35|41.04|38.64|0
1634191200000|2021-10-14 06:00:00|41.12|38.72|41.62|39.22|41.75|39.35|40.74|38.34|0
1634191500000|2021-10-14 06:05:00|41.6|39.2|41.62|39.22|41.75|39.35|41.58|39.18|0
1634191800000|2021-10-14 06:10:00|41.58|39.18|41.13|38.73|41.66|39.26|40.99|38.59|0
1634192100000|2021-10-14 06:15:00|41.18|38.78|40.65|38.25|41.28|38.88|40.61|38.21|0
1634192400000|2021-10-14 06:20:00|40.69|38.29|40.44|38.04|40.75|38.35|40.24|37.84|0
1634192700000|2021-10-14 06:25:00|40.46|38.06|40.42|38.02|40.48|38.08|40.32|37.92|0
1634193000000|2021-10-14 06:30:00|40.4|38|40.15|37.75|40.48|38.08|39.98|37.58|0
1634193300000|2021-10-14 06:35:00|40.17|37.77|39.94|37.54|40.19|37.79|39.9|37.5|0
1634193600000|2021-10-14 06:40:00|39.98|37.58|40.02|37.62|40.02|37.62|39.73|37.33|0
1634193900000|2021-10-14 06:45:00|40.06|37.66|40.14|37.74|40.3|37.9|40.02|37.62|0
1634194200000|2021-10-14 06:50:00|40.1|37.7|40.38|37.98|40.42|38.02|40.1|37.7|0
1634194500000|2021-10-14 06:55:00|40.34|37.94|39.89|37.49|40.42|38.02|39.72|37.32|0
1634194800000|2021-10-14 07:00:00|39.83|37.43|39.24|36.84|42.45|40.05|39.1|36.7|0
1634195100000|2021-10-14 07:05:00|39.02|37.02|38.98|36.98|39.35|37.35|38.94|36.94|0
1634195400000|2021-10-14 07:10:00|38.94|36.94|39.24|37.24|39.38|37.38|38.81|36.81|0
1634195700000|2021-10-14 07:15:00|39.22|37.22|39.42|37.42|39.59|37.59|39.1|37.1|0
1634196000000|2021-10-14 07:20:00|39.4|37.4|38.6|36.6|39.42|37.42|38.6|36.6|0
1634196300000|2021-10-14 07:25:00|38.56|36.56|38.68|36.68|38.85|36.85|38.42|36.42|0
1634196600000|2021-10-14 07:30:00|38.72|36.72|39.13|37.13|39.5|37.5|38.72|36.72|0
1634196900000|2021-10-14 07:35:00|39.17|37.17|38.76|36.76|39.17|37.17|38.76|36.76|0
1634197200000|2021-10-14 07:40:00|38.8|36.8|38.67|36.67|38.88|36.88|38.59|36.59|0
1634197500000|2021-10-14 07:45:00|38.71|36.71|38.67|36.67|38.83|36.83|38.63|36.63|0
1634197800000|2021-10-14 07:50:00|38.71|36.71|38.63|36.63|38.75|36.75|38.59|36.59|0
1634198100000|2021-10-14 07:55:00|38.59|36.59|38.5|36.5|38.67|36.67|38.46|36.46|0
1634198400000|2021-10-14 08:00:00|38.46|36.46|38.06|36.06|38.46|36.46|38.02|36.02|0
1634198700000|2021-10-14 08:05:00|38.1|36.1|38.02|36.02|38.26|36.26|37.82|35.82|0
1634199000000|2021-10-14 08:10:00|37.98|35.98|37.62|35.62|37.98|35.98|37.54|35.54|0
1634199300000|2021-10-14 08:15:00|37.66|35.66|37.81|35.81|37.89|35.89|37.62|35.62|0
1634199600000|2021-10-14 08:20:00|37.85|35.85|38.13|36.13|38.21|36.21|37.77|35.77|0
1634199900000|2021-10-14 08:25:00|38.09|36.09|38.13|36.13|38.25|36.25|38.05|36.05|0
1634200200000|2021-10-14 08:30:00|38.11|36.11|38.08|36.08|38.2|36.2|37.97|35.97|0
1634200500000|2021-10-14 08:35:00|38.04|36.04|38.12|36.12|38.16|36.16|38.04|36.04|0
1634200800000|2021-10-14 08:40:00|38.16|36.16|37.84|35.84|38.16|36.16|37.84|35.84|0
1634201100000|2021-10-14 08:45:00|37.8|35.8|37.68|35.68|37.96|35.96|37.68|35.68|0
1634201400000|2021-10-14 08:50:00|37.7|35.7|37.6|35.6|37.76|35.76|37.6|35.6|0
1634201700000|2021-10-14 08:55:00|37.64|35.64|38.7|36.7|38.72|36.72|37.6|35.6|0
1634202000000|2021-10-14 09:00:00|38.66|36.66|38.58|36.58|38.66|36.66|38.5|36.5|0
1634202300000|2021-10-14 09:05:00|38.62|36.62|38.5|36.5|38.62|36.62|38.42|36.42|0
1634202600000|2021-10-14 09:10:00|38.48|36.48|38.49|36.49|38.54|36.54|38.34|36.34|0
1634202900000|2021-10-14 09:15:00|38.45|36.45|38.57|36.57|38.61|36.61|38.41|36.41|0
1634203200000|2021-10-14 09:20:00|38.61|36.61|38.53|36.53|38.69|36.69|38.53|36.53|0
1634203500000|2021-10-14 09:25:00|38.49|36.49|38.41|36.41|38.53|36.53|38.41|36.41|0
1634203800000|2021-10-14 09:30:00|38.37|36.37|38.32|36.32|38.41|36.41|38.13|36.13|0
1634204100000|2021-10-14 09:35:00|38.3|36.3|38.32|36.32|38.44|36.44|38.2|36.2|0
1634204400000|2021-10-14 09:40:00|38.28|36.28|38.48|36.48|38.52|36.52|38.28|36.28|0
1634204700000|2021-10-14 09:45:00|38.52|36.52|38.27|36.27|38.56|36.56|38.24|36.24|0
1634205000000|2021-10-14 09:50:00|38.31|36.31|38.39|36.39|38.43|36.43|38.31|36.31|0
1634205300000|2021-10-14 09:55:00|38.35|36.35|38.39|36.39|38.43|36.43|38.31|36.31|0
1634205600000|2021-10-14 10:00:00|38.43|36.43|38.47|36.47|38.51|36.51|38.31|36.31|0
1634205900000|2021-10-14 10:05:00|38.49|36.49|38.58|36.58|38.68|36.68|38.3|36.3|0
1634206200000|2021-10-14 10:10:00|38.62|36.62|38.58|36.58|38.62|36.62|38.54|36.54|0
1634206500000|2021-10-14 10:15:00|38.62|36.62|38.62|36.62|38.62|36.62|38.5|36.5|0
1634206800000|2021-10-14 10:20:00|38.66|36.66|38.7|36.7|38.86|36.86|38.62|36.62|0
1634207100000|2021-10-14 10:25:00|38.57|36.57|38.77|36.77|38.81|36.81|38.57|36.57|0
1634207400000|2021-10-14 10:30:00|38.81|36.81|38.57|36.57|38.97|36.97|38.57|36.57|0
1634207700000|2021-10-14 10:35:00|38.61|36.61|38.65|36.65|38.69|36.69|38.49|36.49|0
1634208000000|2021-10-14 10:40:00|38.61|36.61|38.64|36.64|38.65|36.65|38.53|36.53|0
1634208300000|2021-10-14 10:45:00|38.6|36.6|38.52|36.52|38.64|36.64|38.48|36.48|0
1634208600000|2021-10-14 10:50:00|38.48|36.48|38.56|36.56|38.56|36.56|38.4|36.4|0
1634208900000|2021-10-14 10:55:00|38.6|36.6|38.6|36.6|38.6|36.6|38.48|36.48|0
1634209200000|2021-10-14 11:00:00|38.64|36.64|38.43|36.43|38.76|36.76|38.43|36.43|0
1634209500000|2021-10-14 11:05:00|38.47|36.47|38.39|36.39|38.59|36.59|38.35|36.35|0
1634209800000|2021-10-14 11:10:00|38.35|36.35|38.15|36.15|38.39|36.39|38.03|36.03|0
1634210100000|2021-10-14 11:15:00|38.11|36.11|37.87|35.87|38.11|36.11|37.79|35.79|0
1634210400000|2021-10-14 11:20:00|37.91|35.91|37.9|35.9|37.99|35.99|37.87|35.87|0
1634210700000|2021-10-14 11:25:00|37.86|35.86|38.14|36.14|38.14|36.14|37.83|35.83|0
1634211000000|2021-10-14 11:30:00|38.1|36.1|37.9|35.9|38.1|36.1|37.78|35.78|0
1634211300000|2021-10-14 11:35:00|37.86|35.86|37.78|35.78|37.9|35.9|37.7|35.7|0
1634211600000|2021-10-14 11:40:00|37.74|35.74|37.5|35.5|37.78|35.78|37.42|35.42|0
1634211900000|2021-10-14 11:45:00|37.46|35.46|37.5|35.5|37.54|35.54|37.38|35.38|0
1634212200000|2021-10-14 11:50:00|37.42|35.42|37.14|35.14|37.46|35.46|37.14|35.14|0
1634212500000|2021-10-14 11:55:00|37.1|35.1|37.1|35.1|37.14|35.14|36.95|34.95|0
1634212800000|2021-10-14 12:00:00|37.06|35.06|36.83|34.83|37.06|35.06|36.83|34.83|0
1634213100000|2021-10-14 12:05:00|36.79|34.79|36.27|34.27|37.47|35.47|36.01|34.01|0
1634213400000|2021-10-14 12:10:00|36.19|34.19|35.93|33.93|36.23|34.23|35.85|33.85|0
1634213700000|2021-10-14 12:15:00|35.96|33.96|36.27|34.27|36.34|34.34|35.89|33.89|0
1634214000000|2021-10-14 12:20:00|36.3|34.3|36.3|34.3|36.42|34.42|36.15|34.15|0
1634214300000|2021-10-14 12:25:00|36.26|34.26|36.38|34.38|36.38|34.38|36.26|34.26|0
1634214600000|2021-10-14 12:30:00|36.34|34.34|36.41|34.41|36.6|34.6|35.77|33.77|0
1634214900000|2021-10-14 12:35:00|36.37|34.37|36.33|34.33|36.6|34.6|36.22|34.22|0
1634215200000|2021-10-14 12:40:00|36.25|34.25|36.33|34.33|36.41|34.41|35.99|33.99|0
1634215500000|2021-10-14 12:45:00|36.29|34.29|36.29|34.29|36.37|34.37|36.17|34.17|0
1634215800000|2021-10-14 12:50:00|36.25|34.25|36.4|34.4|36.48|34.48|36.25|34.25|0
1634216100000|2021-10-14 12:55:00|36.36|34.36|36.36|34.36|36.4|34.4|36.17|34.17|0
1634216400000|2021-10-14 13:00:00|36.28|34.28|36.32|34.32|36.43|34.43|36.09|34.09|0
1634216700000|2021-10-14 13:05:00|36.28|34.28|35.97|33.97|36.36|34.36|35.97|33.97|0
1634217000000|2021-10-14 13:10:00|35.93|33.93|36.2|34.2|36.35|34.35|35.86|33.86|0
1634217300000|2021-10-14 13:15:00|36.16|34.16|36.58|34.58|36.58|34.58|36.12|34.12|0
1634217600000|2021-10-14 13:20:00|36.54|34.54|36.27|34.27|36.54|34.54|36.23|34.23|0
1634217900000|2021-10-14 13:25:00|36.31|34.31|36.27|34.27|36.35|34.35|36.15|34.15|0
1634218200000|2021-10-14 13:30:00|36.19|34.19|36.49|34.49|36.53|34.53|35.77|33.77|0
1634218500000|2021-10-14 13:35:00|36.72|34.72|36.92|34.92|37.03|35.03|36.38|34.38|0
1634218800000|2021-10-14 13:40:00|36.88|34.88|36.2|34.2|36.88|34.88|35.28|33.28|0
1634219100000|2021-10-14 13:45:00|35.99|33.99|35.57|33.57|36.07|34.07|35.13|33.13|0
1634219400000|2021-10-14 13:50:00|35.65|33.65|35.65|33.65|35.91|33.91|35.35|33.35|0
1634219700000|2021-10-14 13:55:00|35.61|33.61|35.53|33.53|35.91|33.91|35.53|33.53|0
1634220000000|2021-10-14 14:00:00|35.42|33.42|34.09|32.09|35.45|33.45|34.05|32.05|0
1634220300000|2021-10-14 14:05:00|34.13|32.13|34.45|32.45|34.49|32.49|33.94|31.94|0
1634220600000|2021-10-14 14:10:00|34.41|32.41|33.83|31.83|34.45|32.45|33.76|31.76|0
1634220900000|2021-10-14 14:15:00|33.76|31.76|33.65|31.65|33.83|31.83|33.47|31.47|0
1634221200000|2021-10-14 14:20:00|33.68|31.68|33.82|31.82|34.8|32.8|33.47|31.47|0
1634221500000|2021-10-14 14:25:00|33.78|31.78|34.19|32.19|34.21|32.21|33.78|31.78|0
1634221800000|2021-10-14 14:30:00|34.14|32.14|34.35|32.35|34.35|32.35|33.88|31.88|0
1634222100000|2021-10-14 14:35:00|34.39|32.39|34.17|32.17|34.57|32.57|34.06|32.06|0
1634222400000|2021-10-14 14:40:00|34.13|32.13|33.85|31.85|34.17|32.17|33.22|31.22|0
1634222700000|2021-10-14 14:45:00|33.89|31.89|33.17|31.17|33.89|31.89|33.17|31.17|0
1634223000000|2021-10-14 14:50:00|33.21|31.21|33.06|31.06|33.21|31.21|32.92|30.92|0
1634223300000|2021-10-14 14:55:00|33.03|31.03|32.88|30.88|33.13|31.13|32.85|30.85|0
1634223600000|2021-10-14 15:00:00|32.95|30.95|33.34|31.34|33.38|31.38|32.81|30.81|0
1634223900000|2021-10-14 15:05:00|33.31|31.31|33.09|31.09|33.45|31.45|32.95|30.95|0
1634224200000|2021-10-14 15:10:00|33.16|31.16|33.3|31.3|33.37|31.37|33.12|31.12|0
1634224500000|2021-10-14 15:15:00|33.26|31.26|33.05|31.05|33.34|31.34|32.87|30.87|0
1634224800000|2021-10-14 15:20:00|33.08|31.08|32.94|30.94|33.16|31.16|32.7|30.7|0
1634225100000|2021-10-14 15:25:00|32.98|30.98|32.97|30.97|33.01|31.01|32.76|30.76|0
1634225400000|2021-10-14 15:30:00|32.87|30.87|32.9|30.9|33.08|31.08|32.76|30.76|0
1634225700000|2021-10-14 15:35:00|32.94|30.94|32.65|30.65|33.11|31.11|32.65|30.65|0
1634226000000|2021-10-14 15:40:00|32.62|30.62|32.54|30.54|32.83|30.83|32.48|30.48|0
1634226300000|2021-10-14 15:45:00|32.51|30.51|32.37|30.37|32.58|30.58|32.3|30.3|0
1634226600000|2021-10-14 15:50:00|32.33|30.33|32.57|30.57|32.61|30.61|32.3|30.3|0
1634226900000|2021-10-14 15:55:00|32.54|30.54|32.09|30.09|32.61|30.61|32.09|30.09|0
1634227200000|2021-10-14 16:00:00|32.12|30.12|31.91|29.91|32.16|30.16|31.91|29.91|0
1634227500000|2021-10-14 16:05:00|31.88|29.88|31.98|29.98|32.12|30.12|31.81|29.81|0
1634227800000|2021-10-14 16:10:00|31.91|29.91|31.74|29.74|31.98|29.98|31.7|29.7|0
1634228100000|2021-10-14 16:15:00|31.77|29.77|31.9|29.9|31.92|29.92|31.67|29.67|0
1634228400000|2021-10-14 16:20:00|31.87|29.87|31.9|29.9|32.01|30.01|31.87|29.87|0
1634228700000|2021-10-14 16:25:00|31.87|29.87|31.87|29.87|31.9|29.9|31.66|29.66|0
1634229000000|2021-10-14 16:30:00|31.83|29.83|31.9|29.9|32.04|30.04|31.76|29.76|0
1634229300000|2021-10-14 16:35:00|31.86|29.86|31.72|29.72|31.9|29.9|31.69|29.69|0
1634229600000|2021-10-14 16:40:00|31.76|29.76|31.79|29.79|32.71|30.71|31.72|29.72|0
1634229900000|2021-10-14 16:45:00|31.82|29.82|31.68|29.68|31.89|29.89|31.65|29.65|0
1634230200000|2021-10-14 16:50:00|31.71|29.71|31.71|29.71|31.82|29.82|31.65|29.65|0
1634230500000|2021-10-14 16:55:00|31.75|29.75|31.68|29.68|31.88|29.88|31.61|29.61|0
1634230800000|2021-10-14 17:00:00|31.57|29.57|32.19|30.19|32.19|30.19|31.4|29.4|0
1634231100000|2021-10-14 17:05:00|32.22|30.22|32.22|30.22|32.29|30.29|31.98|29.98|0
1634231400000|2021-10-14 17:10:00|32.19|30.19|32.11|30.11|32.29|30.29|32.08|30.08|0
1634231700000|2021-10-14 17:15:00|32.1|30.1|32.11|30.11|32.18|30.18|31.97|29.97|0
1634232000000|2021-10-14 17:20:00|32.08|30.08|32.18|30.18|32.25|30.25|32.04|30.04|0
1634232300000|2021-10-14 17:25:00|32.14|30.14|32.11|30.11|32.25|30.25|32.07|30.07|0
1634232600000|2021-10-14 17:30:00|32.04|30.04|31.73|29.73|32.04|30.04|31.66|29.66|0
1634232900000|2021-10-14 17:35:00|31.69|29.69|30.82|28.82|31.73|29.73|29.98|27.98|0
1634233200000|2021-10-14 17:40:00|31.41|29.41|33.2|31.2|33.81|31.81|31.31|29.31|0
1634233500000|2021-10-14 17:45:00|33.23|31.23|32.95|30.95|33.27|31.27|32.95|30.95|0
1634233800000|2021-10-14 17:50:00|32.92|30.92|33.09|31.09|33.2|31.2|32.92|30.92|0
1634234100000|2021-10-14 17:55:00|33.06|31.06|33.05|31.05|33.09|31.09|32.85|30.85|0
1634234400000|2021-10-14 18:00:00|33.07|31.07|33.22|31.22|33.26|31.26|32.98|30.98|0
1634234700000|2021-10-14 18:05:00|33.19|31.19|33.29|31.29|33.4|31.4|33.15|31.15|0
1634235000000|2021-10-14 18:10:00|33.33|31.33|33.11|31.11|33.33|31.33|33.08|31.08|0
1634235300000|2021-10-14 18:15:00|33.08|31.08|32.97|30.97|33.15|31.15|32.94|30.94|0
1634235600000|2021-10-14 18:20:00|33.01|31.01|32.87|30.87|33.08|31.08|32.8|30.8|0
1634235900000|2021-10-14 18:25:00|32.9|30.9|32.73|30.73|32.94|30.94|32.73|30.73|0
1634236200000|2021-10-14 18:30:00|32.76|30.76|32.9|30.9|33.04|31.04|32.73|30.73|0
1634236500000|2021-10-14 18:35:00|32.86|30.86|32.65|30.65|32.93|30.93|32.62|30.62|0
1634236800000|2021-10-14 18:40:00|32.69|30.69|32.93|30.93|33.06|31.06|32.69|30.69|0
1634237100000|2021-10-14 18:45:00|32.89|30.89|32.85|30.85|32.99|30.99|32.85|30.85|0
1634237400000|2021-10-14 18:50:00|32.82|30.82|32.75|30.75|32.89|30.89|32.68|30.68|0
1634237700000|2021-10-14 18:55:00|32.78|30.78|32.74|30.74|32.82|30.82|32.68|30.68|0
1634238000000|2021-10-14 19:00:00|32.71|30.71|32.81|30.81|32.98|30.98|32.71|30.71|0
1634238300000|2021-10-14 19:05:00|32.85|30.85|33.23|31.23|33.23|31.23|32.71|30.71|0
1634238600000|2021-10-14 19:10:00|33.26|31.26|33.19|31.19|33.43|31.43|33.15|31.15|0
1634238900000|2021-10-14 19:15:00|33.15|31.15|33.19|31.19|33.36|31.36|33.15|31.15|0
1634239200000|2021-10-14 19:20:00|33.22|31.22|33.46|31.46|33.46|31.46|33.01|31.01|0
1634239500000|2021-10-14 19:25:00|33.5|31.5|33.21|31.21|33.5|31.5|33.04|31.04|0
1634239800000|2021-10-14 19:30:00|33.25|31.25|33.25|31.25|33.39|31.39|33.04|31.04|0
1634240100000|2021-10-14 19:35:00|33.21|31.21|33.6|31.6|33.88|31.88|33.21|31.21|0
1634240400000|2021-10-14 19:40:00|33.53|31.53|33.35|31.35|33.88|31.88|33.35|31.35|0
1634240700000|2021-10-14 19:45:00|33.38|31.38|33.34|31.34|33.59|31.59|33.24|31.24|0
1634241000000|2021-10-14 19:50:00|33.27|31.27|32.78|30.78|33.48|31.48|32.48|30.48|0
1634241300000|2021-10-14 19:55:00|32.85|30.85|32.78|30.78|33.2|31.2|32.58|30.58|0
1634241600000|2021-10-14 20:00:00|32.75|30.75|32.81|30.81|32.85|30.85|32.64|30.64|0
1634241900000|2021-10-14 20:05:00|32.78|30.78|31.86|29.86|32.81|30.81|31.8|29.8|0
1634242200000|2021-10-14 20:10:00|31.83|29.83|31.66|29.66|31.83|29.83|31.62|29.62|0
1634242500000|2021-10-14 20:15:00|31.86|29.46|31.42|29.02|31.86|29.46|31.35|28.95|0
1634242800000|2021-10-14 20:20:00|31.38|28.98|31.02|28.62|31.42|29.02|30.98|28.58|0
1634243100000|2021-10-14 20:25:00|31.05|28.65|31.28|28.88|31.28|28.88|31.05|28.65|0
1634243400000|2021-10-14 20:30:00|31.21|28.81|31.21|28.81|31.28|28.88|31.18|28.78|0
1634243700000|2021-10-14 20:35:00|31.24|28.84|31.21|28.81|31.28|28.88|31.18|28.78|0
1634244000000|2021-10-14 20:40:00|31.17|28.77|31.21|28.81|31.27|28.87|31.17|28.77|0
1634244300000|2021-10-14 20:45:00|31.24|28.84|31.27|28.87|31.27|28.87|31.17|28.77|0
1634244600000|2021-10-14 20:50:00|31.24|28.84|31.23|28.83|31.24|28.84|31.14|28.74|0
1634244900000|2021-10-14 20:55:00|31.27|28.87|31.18|28.78|31.27|28.87|31.18|28.78|0
1634245200000|2021-10-14 21:00:00|31.23|28.83|31.25|28.85|31.27|28.87|31.23|28.83|0
1634245500000|2021-10-14 21:05:00|31.26|28.86|31.27|28.87|31.27|28.87|31.25|28.85|0
1634246100000|2021-10-14 21:15:00|31.28|28.88|31.27|28.87|31.3|28.9|31.27|28.87|0
1634246400000|2021-10-14 21:20:00|31.26|28.86|31.23|28.83|31.26|28.86|31.2|28.8|0
1634246700000|2021-10-14 21:25:00|31.28|28.88|31.27|28.87|31.31|28.91|31.25|28.85|0
1634247000000|2021-10-14 21:30:00|31.25|28.85|31.25|28.85|31.3|28.9|31.24|28.84|0
1634247300000|2021-10-14 21:35:00|31.24|28.84|31.27|28.87|31.27|28.87|31.24|28.84|0
1634247600000|2021-10-14 21:40:00|31.29|28.89|31.2|28.8|31.29|28.89|31.16|28.76|0
1634247900000|2021-10-14 21:45:00|31.22|28.82|31.2|28.8|31.22|28.82|31.19|28.79|0
1634248200000|2021-10-14 21:50:00|31.19|28.79|31.23|28.83|31.23|28.83|31.18|28.78|0
1634248500000|2021-10-14 21:55:00|31.22|28.82|31.28|28.88|31.34|28.94|31.22|28.82|0
1634248800000|2021-10-14 22:00:00|31.38|28.98|31.43|29.03|31.57|29.17|31.3|28.9|0
1634249100000|2021-10-14 22:05:00|31.4|29|31.48|29.08|31.53|29.13|31.4|29|0
1634249400000|2021-10-14 22:10:00|31.5|29.1|31.19|28.79|31.5|29.1|31.13|28.73|0
1634249700000|2021-10-14 22:15:00|31.16|28.76|31.19|28.79|31.33|28.93|31.16|28.76|0
1634250000000|2021-10-14 22:20:00|31.16|28.76|31.25|28.85|31.26|28.86|31.16|28.76|0
1634250300000|2021-10-14 22:25:00|31.27|28.87|31.15|28.75|31.32|28.92|31.15|28.75|0
1634250600000|2021-10-14 22:30:00|31.12|28.72|31.18|28.78|31.22|28.82|31.12|28.72|0
1634250900000|2021-10-14 22:35:00|31.15|28.75|31.25|28.85|31.31|28.91|31.15|28.75|0
1634251200000|2021-10-14 22:40:00|31.21|28.81|31.21|28.81|31.25|28.85|31.18|28.78|0
1634251500000|2021-10-14 22:45:00|31.24|28.84|31.31|28.91|31.34|28.94|31.24|28.84|0
1634251800000|2021-10-14 22:50:00|31.34|28.94|30.94|28.54|31.34|28.94|30.91|28.51|0
1634252100000|2021-10-14 22:55:00|30.97|28.57|31.04|28.64|31.07|28.67|30.97|28.57|0
1634252400000|2021-10-14 23:00:00|31.01|28.61|31.07|28.67|31.1|28.7|31|28.6|0
1634252700000|2021-10-14 23:05:00|31.05|28.65|30.97|28.57|31.07|28.67|30.93|28.53|0
1634253000000|2021-10-14 23:10:00|31|28.6|31|28.6|31.1|28.7|30.97|28.57|0
1634253300000|2021-10-14 23:15:00|31.03|28.63|31|28.6|31.06|28.66|30.96|28.56|0
1634253600000|2021-10-14 23:20:00|30.96|28.56|30.86|28.46|31|28.6|30.8|28.4|0
1634253900000|2021-10-14 23:25:00|30.85|28.45|30.92|28.52|30.92|28.52|30.83|28.43|0
1634254200000|2021-10-14 23:30:00|30.89|28.49|30.99|28.59|31.05|28.65|30.89|28.49|0
1634254500000|2021-10-14 23:35:00|31|28.6|30.95|28.55|31.02|28.62|30.94|28.54|0
1634254800000|2021-10-14 23:40:00|30.98|28.58|30.98|28.58|31.03|28.63|30.95|28.55|0
1634255100000|2021-10-14 23:45:00|31|28.6|30.95|28.55|31.05|28.65|30.93|28.53|0
1634255400000|2021-10-14 23:50:00|30.98|28.58|31.01|28.61|31.08|28.68|30.95|28.55|0
1634255700000|2021-10-14 23:55:00|30.99|28.59|31.01|28.61|31.04|28.64|30.91|28.51|0
1634256000000|2021-10-15 00:00:00|31.04|28.64|31.4|29|31.4|29|31.01|28.61|0
1634256300000|2021-10-15 00:05:00|31.44|29.04|31.47|29.07|31.74|29.34|31.4|29|0
1634256600000|2021-10-15 00:10:00|31.43|29.03|31.52|29.12|31.53|29.13|31.27|28.87|0
1634256900000|2021-10-15 00:15:00|31.5|29.1|31.53|29.13|31.67|29.27|31.4|29|0
1634257200000|2021-10-15 00:20:00|31.5|29.1|31.78|29.38|31.93|29.53|31.4|29|0
1634257500000|2021-10-15 00:25:00|31.76|29.36|31.79|29.39|31.93|29.53|31.73|29.33|0
1634257800000|2021-10-15 00:30:00|31.83|29.43|31.83|29.43|31.9|29.5|31.72|29.32|0
1634258100000|2021-10-15 00:35:00|31.81|29.41|31.89|29.49|32.06|29.66|31.81|29.41|0
1634258400000|2021-10-15 00:40:00|31.86|29.46|31.52|29.12|31.89|29.49|31.5|29.1|0
1634258700000|2021-10-15 00:45:00|31.48|29.08|31.62|29.22|31.68|29.28|31.45|29.05|0
1634259000000|2021-10-15 00:50:00|31.6|29.2|31.51|29.11|31.6|29.2|31.48|29.08|0
1634259300000|2021-10-15 00:55:00|31.55|29.15|31.44|29.04|31.63|29.23|31.41|29.01|0
1634259600000|2021-10-15 01:00:00|31.43|29.03|31.81|29.41|31.84|29.44|31.28|28.88|0
1634259900000|2021-10-15 01:05:00|31.84|29.44|32.1|29.7|32.17|29.77|31.79|29.39|0
1634260200000|2021-10-15 01:10:00|32.11|29.71|32.04|29.64|32.32|29.92|32.04|29.64|0
1634260500000|2021-10-15 01:15:00|32.01|29.61|31.84|29.44|32.01|29.61|31.77|29.37|0
1634260800000|2021-10-15 01:20:00|31.87|29.47|32.14|29.74|32.14|29.74|31.84|29.44|0
1634261100000|2021-10-15 01:25:00|32.11|29.71|31.83|29.43|32.17|29.77|31.83|29.43|0
1634261400000|2021-10-15 01:30:00|31.87|29.47|31.93|29.53|32|29.6|31.73|29.33|0
1634261700000|2021-10-15 01:35:00|31.96|29.56|31.59|29.19|32.03|29.63|31.56|29.16|0
1634262000000|2021-10-15 01:40:00|31.56|29.16|31.69|29.29|31.76|29.36|31.56|29.16|0
1634262300000|2021-10-15 01:45:00|31.67|29.27|31.59|29.19|31.79|29.39|31.59|29.19|0
1634262600000|2021-10-15 01:50:00|31.6|29.2|31.07|28.67|31.65|29.25|31.07|28.67|0
1634262900000|2021-10-15 01:55:00|31.08|28.68|31.15|28.75|31.25|28.85|31.05|28.65|0
1634263200000|2021-10-15 02:00:00|31.11|28.71|31.01|28.61|31.18|28.78|30.88|28.48|0
1634263500000|2021-10-15 02:05:00|31.04|28.64|30.91|28.51|31.08|28.68|30.91|28.51|0
1634263800000|2021-10-15 02:10:00|30.94|28.54|30.97|28.57|30.97|28.57|30.78|28.38|0
1634264100000|2021-10-15 02:15:00|30.94|28.54|30.16|27.76|30.97|28.57|30.12|27.72|0
1634264400000|2021-10-15 02:20:00|30.12|27.72|29.99|27.59|30.25|27.85|29.77|27.37|0
1634264700000|2021-10-15 02:25:00|30.02|27.62|30.12|27.72|30.18|27.78|29.99|27.59|0
1634265000000|2021-10-15 02:30:00|30.09|27.69|30.13|27.73|30.23|27.83|30.08|27.68|0
1634265300000|2021-10-15 02:35:00|30.12|27.72|30.21|27.81|30.28|27.88|30.08|27.68|0
1634265600000|2021-10-15 02:40:00|30.18|27.78|30.11|27.71|30.24|27.84|30.02|27.62|0
1634265900000|2021-10-15 02:45:00|30.13|27.73|30.11|27.71|30.21|27.81|30.08|27.68|0
1634266200000|2021-10-15 02:50:00|30.08|27.68|30.17|27.77|30.17|27.77|30.08|27.68|0
1634266500000|2021-10-15 02:55:00|30.14|27.74|29.94|27.54|30.17|27.77|29.91|27.51|0
1634266800000|2021-10-15 03:00:00|29.91|27.51|30.26|27.86|30.26|27.86|29.91|27.51|0
1634267100000|2021-10-15 03:05:00|30.29|27.89|30.16|27.76|30.31|27.91|30.13|27.73|0
1634267400000|2021-10-15 03:10:00|30.13|27.73|30.16|27.76|30.19|27.79|30.13|27.73|0
1634267700000|2021-10-15 03:15:00|30.19|27.79|30.25|27.85|30.29|27.89|30.16|27.76|0
1634268000000|2021-10-15 03:20:00|30.27|27.87|30.12|27.72|30.29|27.89|30.12|27.72|0
1634268300000|2021-10-15 03:25:00|30.16|27.76|30.19|27.79|30.22|27.82|30.09|27.69|0
1634268600000|2021-10-15 03:30:00|30.15|27.75|30.09|27.69|30.22|27.82|30.09|27.69|0
1634268900000|2021-10-15 03:35:00|30.12|27.72|30.12|27.72|30.12|27.72|30.05|27.65|0
1634269200000|2021-10-15 03:40:00|30.15|27.75|30.21|27.81|30.21|27.81|30.15|27.75|0
1634269500000|2021-10-15 03:45:00|30.18|27.78|30.18|27.78|30.21|27.81|30.11|27.71|0
1634269800000|2021-10-15 03:50:00|30.16|27.76|30.08|27.68|30.18|27.78|30.04|27.64|0
1634270100000|2021-10-15 03:55:00|30.04|27.64|30.01|27.61|30.11|27.71|29.98|27.58|0
1634270400000|2021-10-15 04:00:00|29.91|27.51|30.14|27.74|30.14|27.74|29.82|27.42|0
1634270700000|2021-10-15 04:05:00|30.12|27.72|30.17|27.77|30.17|27.77|30.1|27.7|0
1634271000000|2021-10-15 04:10:00|30.1|27.7|30.03|27.63|30.13|27.73|30.03|27.63|0
1634271300000|2021-10-15 04:15:00|30|27.6|29.84|27.44|30.03|27.63|29.81|27.41|0
1634271600000|2021-10-15 04:20:00|29.86|27.46|29.87|27.47|29.97|27.57|29.81|27.41|0
1634271900000|2021-10-15 04:25:00|29.9|27.5|29.87|27.47|29.93|27.53|29.87|27.47|0
1634272200000|2021-10-15 04:30:00|29.9|27.5|29.58|27.18|29.9|27.5|29.51|27.11|0
1634272500000|2021-10-15 04:35:00|29.61|27.21|29.64|27.24|29.64|27.24|29.54|27.14|0
1634272800000|2021-10-15 04:40:00|29.61|27.21|29.51|27.11|29.64|27.24|29.51|27.11|0
1634273100000|2021-10-15 04:45:00|29.54|27.14|29.41|27.01|29.54|27.14|29.41|27.01|0
1634273400000|2021-10-15 04:50:00|29.44|27.04|29.57|27.17|29.6|27.2|29.44|27.04|0
1634273700000|2021-10-15 04:55:00|29.6|27.2|29.6|27.2|29.66|27.26|29.57|27.17|0
1634274000000|2021-10-15 05:00:00|29.58|27.18|29.59|27.19|29.66|27.26|29.53|27.13|0
1634274300000|2021-10-15 05:05:00|29.63|27.23|29.69|27.29|29.72|27.32|29.56|27.16|0
1634274600000|2021-10-15 05:10:00|29.72|27.32|29.59|27.19|29.81|27.41|29.59|27.19|0
1634274900000|2021-10-15 05:15:00|29.62|27.22|29.56|27.16|29.68|27.28|29.49|27.09|0
1634275200000|2021-10-15 05:20:00|29.54|27.14|29.49|27.09|29.62|27.22|29.46|27.06|0
1634275500000|2021-10-15 05:25:00|29.47|27.07|29.58|27.18|29.68|27.28|29.46|27.06|0
1634275800000|2021-10-15 05:30:00|29.61|27.21|29.67|27.27|29.71|27.31|29.58|27.18|0
1634276100000|2021-10-15 05:35:00|29.66|27.26|29.7|27.3|29.74|27.34|29.61|27.21|0
1634276400000|2021-10-15 05:40:00|29.67|27.27|29.61|27.21|29.67|27.27|29.61|27.21|0
1634276700000|2021-10-15 05:45:00|29.57|27.17|29.7|27.3|29.75|27.35|29.57|27.17|0
1634277000000|2021-10-15 05:50:00|29.67|27.27|29.54|27.14|29.67|27.27|29.54|27.14|0
1634277300000|2021-10-15 05:55:00|29.51|27.11|29.47|27.07|29.51|27.11|29.38|26.98|0
1634277600000|2021-10-15 06:00:00|29.44|27.04|29.31|26.91|29.47|27.07|29.24|26.84|0
1634277900000|2021-10-15 06:05:00|29.28|26.88|29.4|27|29.44|27.04|29.28|26.88|0
1634278200000|2021-10-15 06:10:00|29.44|27.04|29.72|27.32|29.72|27.32|29.4|27|0
1634278500000|2021-10-15 06:15:00|29.69|27.29|29.91|27.51|30.07|27.67|29.69|27.29|0
1634278800000|2021-10-15 06:20:00|29.94|27.54|30.07|27.67|30.23|27.83|29.94|27.54|0
1634279100000|2021-10-15 06:25:00|30.08|27.68|29.94|27.54|30.13|27.73|29.9|27.5|0
1634279400000|2021-10-15 06:30:00|29.9|27.5|30.03|27.63|30.13|27.73|29.89|27.49|0
1634279700000|2021-10-15 06:35:00|30.06|27.66|30.03|27.63|30.13|27.73|29.96|27.56|0
1634280000000|2021-10-15 06:40:00|29.99|27.59|30.02|27.62|30.12|27.72|29.99|27.59|0
1634280300000|2021-10-15 06:45:00|30.06|27.66|30.12|27.72|30.18|27.78|30.05|27.65|0
1634280600000|2021-10-15 06:50:00|30.09|27.69|29.99|27.59|30.15|27.75|29.99|27.59|0
1634280900000|2021-10-15 06:55:00|29.95|27.55|29.73|27.33|30.05|27.65|29.67|27.27|0
1634281200000|2021-10-15 07:00:00|29.86|27.46|30.05|27.65|30.18|27.78|29.86|27.46|0
1634281500000|2021-10-15 07:05:00|29.86|27.86|30|28|31.08|29.08|29.85|27.85|0
1634281800000|2021-10-15 07:10:00|30.04|28.04|30|28|30.2|28.2|29.97|27.97|0
1634282100000|2021-10-15 07:15:00|29.99|27.99|30.35|28.35|30.39|28.39|29.87|27.87|0
1634282400000|2021-10-15 07:20:00|30.39|28.39|30.19|28.19|30.58|28.58|30.09|28.09|0
1634282700000|2021-10-15 07:25:00|30.22|28.22|30.38|28.38|30.38|28.38|30.06|28.06|0
1634283000000|2021-10-15 07:30:00|30.48|28.48|30.28|28.28|30.51|28.51|30.28|28.28|0
1634283300000|2021-10-15 07:35:00|30.31|28.31|30.7|28.7|30.7|28.7|30.28|28.28|0
1634283600000|2021-10-15 07:40:00|30.74|28.74|30.9|28.9|30.96|28.96|30.64|28.64|0
1634283900000|2021-10-15 07:45:00|30.93|28.93|30.5|28.5|31|29|30.5|28.5|0
1634284200000|2021-10-15 07:50:00|30.53|28.53|30.47|28.47|30.7|28.7|30.37|28.37|0
1634284500000|2021-10-15 07:55:00|30.43|28.43|30.37|28.37|30.56|28.56|30.33|28.33|0
1634284800000|2021-10-15 08:00:00|30.43|28.43|30.07|28.07|30.46|28.46|30.04|28.04|0
1634285100000|2021-10-15 08:05:00|30.04|28.04|29.97|27.97|30.14|28.14|29.97|27.97|0
1634285400000|2021-10-15 08:10:00|30.01|28.01|29.84|27.84|30.13|28.13|29.84|27.84|0
1634285700000|2021-10-15 08:15:00|29.91|27.91|29.9|27.9|29.97|27.97|29.78|27.78|0
1634286000000|2021-10-15 08:20:00|29.94|27.94|30.16|28.16|30.19|28.19|29.84|27.84|0
1634286300000|2021-10-15 08:25:00|30.19|28.19|30.09|28.09|30.26|28.26|30.06|28.06|0
1634286600000|2021-10-15 08:30:00|30.06|28.06|29.99|27.99|30.12|28.12|29.83|27.83|0
1634286900000|2021-10-15 08:35:00|30.03|28.03|30.09|28.09|30.12|28.12|29.99|27.99|0
1634287200000|2021-10-15 08:40:00|30.07|28.07|30.12|28.12|30.15|28.15|30.02|28.02|0
1634287500000|2021-10-15 08:45:00|30.15|28.15|30.08|28.08|30.18|28.18|29.99|27.99|0
1634287800000|2021-10-15 08:50:00|30.05|28.05|30.21|28.21|30.24|28.24|30.02|28.02|0
1634288100000|2021-10-15 08:55:00|30.18|28.18|30.27|28.27|30.27|28.27|30.18|28.18|0
1634288400000|2021-10-15 09:00:00|30.29|28.29|30.4|28.4|30.43|28.43|30.27|28.27|0
1634288700000|2021-10-15 09:05:00|30.43|28.43|30.46|28.46|30.5|28.5|30.4|28.4|0
1634289000000|2021-10-15 09:10:00|30.43|28.43|30.43|28.43|30.49|28.49|30.39|28.39|0
1634289300000|2021-10-15 09:15:00|30.41|28.41|30.42|28.42|30.46|28.46|30.39|28.39|0
1634289600000|2021-10-15 09:20:00|30.39|28.39|30.45|28.45|30.45|28.45|30.39|28.39|0
1634289900000|2021-10-15 09:25:00|30.42|28.42|30.22|28.22|30.42|28.42|30.22|28.22|0
1634290200000|2021-10-15 09:30:00|30.26|28.26|30.38|28.38|30.42|28.42|30.26|28.26|0
1634290500000|2021-10-15 09:35:00|30.35|28.35|30.48|28.48|30.48|28.48|30.28|28.28|0
1634290800000|2021-10-15 09:40:00|30.45|28.45|30.64|28.64|30.67|28.67|30.45|28.45|0
1634291100000|2021-10-15 09:45:00|30.67|28.67|30.41|28.41|30.71|28.71|30.41|28.41|0
1634291400000|2021-10-15 09:50:00|30.38|28.38|30.37|28.37|30.47|28.47|30.31|28.31|0
1634291700000|2021-10-15 09:55:00|30.41|28.41|30.11|28.11|30.41|28.41|29.98|27.98|0
1634292000000|2021-10-15 10:00:00|30.08|28.08|29.79|27.79|30.11|28.11|29.79|27.79|0
1634292300000|2021-10-15 10:05:00|29.76|27.76|29.98|27.98|30.04|28.04|29.72|27.72|0
1634292600000|2021-10-15 10:10:00|30.01|28.01|29.91|27.91|30.01|28.01|29.85|27.85|0
1634292900000|2021-10-15 10:15:00|29.94|27.94|30|28|30.1|28.1|29.91|27.91|0
1634293200000|2021-10-15 10:20:00|29.97|27.97|30.13|28.13|30.17|28.17|29.94|27.94|0
1634293500000|2021-10-15 10:25:00|30.1|28.1|29.65|27.65|30.1|28.1|29.62|27.62|0
1634293800000|2021-10-15 10:30:00|29.58|27.58|29.9|27.9|29.97|27.97|29.58|27.58|0
1634294100000|2021-10-15 10:35:00|29.92|27.92|30.03|28.03|30.03|28.03|29.9|27.9|0
1634294400000|2021-10-15 10:40:00|29.99|27.99|29.93|27.93|30.06|28.06|29.9|27.9|0
1634294700000|2021-10-15 10:45:00|29.94|27.94|30.04|28.04|30.05|28.05|29.83|27.83|0
1634295000000|2021-10-15 10:50:00|30.02|28.02|30.18|28.18|30.18|28.18|29.99|27.99|0
1634295300000|2021-10-15 10:55:00|30.15|28.15|30.15|28.15|30.18|28.18|29.99|27.99|0
1634295600000|2021-10-15 11:00:00|30.11|28.11|29.92|27.92|30.18|28.18|29.89|27.89|0
1634295900000|2021-10-15 11:05:00|29.95|27.95|30.01|28.01|30.01|28.01|29.88|27.88|0
1634296200000|2021-10-15 11:10:00|29.98|27.98|29.85|27.85|30.04|28.04|29.85|27.85|0
1634296500000|2021-10-15 11:15:00|29.82|27.82|29.81|27.81|29.91|27.91|29.78|27.78|0
1634296800000|2021-10-15 11:20:00|29.78|27.78|29.81|27.81|29.81|27.81|29.62|27.62|0
1634297100000|2021-10-15 11:25:00|29.78|27.78|29.65|27.65|29.81|27.81|29.62|27.62|0
1634297400000|2021-10-15 11:30:00|29.62|27.62|29.49|27.49|29.65|27.65|29.42|27.42|0
1634297700000|2021-10-15 11:35:00|29.52|27.52|29.52|27.52|29.52|27.52|29.39|27.39|0
1634298000000|2021-10-15 11:40:00|29.55|27.55|29.51|27.51|29.55|27.55|29.45|27.45|0
1634298300000|2021-10-15 11:45:00|29.5|27.5|29.61|27.61|29.61|27.61|29.48|27.48|0
1634298600000|2021-10-15 11:50:00|29.58|27.58|29.54|27.54|29.64|27.64|29.54|27.54|0
1634298900000|2021-10-15 11:55:00|29.57|27.57|29.67|27.67|29.73|27.73|29.54|27.54|0
1634299200000|2021-10-15 12:00:00|29.7|27.7|29.66|27.66|29.76|27.76|29.6|27.6|0
1634299500000|2021-10-15 12:05:00|29.63|27.63|29.6|27.6|29.7|27.7|29.6|27.6|0
1634299800000|2021-10-15 12:10:00|29.63|27.63|29.6|27.6|29.63|27.63|29.53|27.53|0
1634300100000|2021-10-15 12:15:00|29.56|27.56|29.69|27.69|29.69|27.69|29.56|27.56|0
1634300400000|2021-10-15 12:20:00|29.66|27.66|29.69|27.69|29.75|27.75|29.5|27.5|0
1634300700000|2021-10-15 12:25:00|29.72|27.72|29.92|27.92|30.17|28.17|29.62|27.62|0
1634301000000|2021-10-15 12:30:00|29.94|27.94|29.68|27.68|30.07|28.07|29.68|27.68|0
1634301300000|2021-10-15 12:35:00|29.71|27.71|29.08|27.08|29.78|27.78|29.08|27.08|0
1634301600000|2021-10-15 12:40:00|29.05|27.05|28.7|26.7|29.05|27.05|28.7|26.7|0
1634301900000|2021-10-15 12:45:00|28.67|26.67|28.89|26.89|29.01|27.01|28.67|26.67|0
1634302200000|2021-10-15 12:50:00|28.92|26.92|29.1|27.1|29.21|27.21|28.92|26.92|0
1634302500000|2021-10-15 12:55:00|29.13|27.13|29.22|27.22|29.23|27.23|29.07|27.07|0
1634302800000|2021-10-15 13:00:00|29.26|27.26|29.19|27.19|29.38|27.38|29.19|27.19|0
1634303100000|2021-10-15 13:05:00|29.16|27.16|29.19|27.19|29.32|27.32|29.06|27.06|0
1634303400000|2021-10-15 13:10:00|29.16|27.16|29.25|27.25|29.34|27.34|29.06|27.06|0
1634303700000|2021-10-15 13:15:00|29.28|27.28|29.22|27.22|29.44|27.44|29.12|27.12|0
1634304000000|2021-10-15 13:20:00|29.18|27.18|28.96|26.96|29.25|27.25|28.96|26.96|0
1634304300000|2021-10-15 13:25:00|28.93|26.93|28.83|26.83|28.96|26.96|28.56|26.56|0
1634304600000|2021-10-15 13:30:00|28.65|26.65|29.65|27.65|29.72|27.72|28.65|26.65|0
1634304900000|2021-10-15 13:35:00|29.43|27.43|28.38|26.38|29.49|27.49|28.36|26.36|0
1634305200000|2021-10-15 13:40:00|28.32|26.32|28.38|26.38|28.69|26.69|28.23|26.23|0
1634305500000|2021-10-15 13:45:00|28.35|26.35|28.28|26.28|28.5|26.5|28.04|26.04|0
1634305800000|2021-10-15 13:50:00|28.22|26.22|27.53|25.53|28.32|26.32|27.5|25.5|0
1634306100000|2021-10-15 13:55:00|27.5|25.5|26.99|24.99|27.6|25.6|26.99|24.99|0
1634306400000|2021-10-15 14:00:00|26.96|24.96|27.08|25.08|27.35|25.35|26.9|24.9|0
1634306700000|2021-10-15 14:05:00|27.05|25.05|25.97|23.97|27.11|25.11|25.94|23.94|0
1634307000000|2021-10-15 14:10:00|25.94|23.94|26.17|24.17|26.17|24.17|25.94|23.94|0
1634307300000|2021-10-15 14:15:00|26.14|24.14|26.34|24.34|26.4|24.4|26.02|24.02|0
1634307600000|2021-10-15 14:20:00|26.4|24.4|26.34|24.34|26.4|24.4|26.16|24.16|0
1634307900000|2021-10-15 14:25:00|26.37|24.37|27.47|25.47|27.5|25.5|26.34|24.34|0
1634308200000|2021-10-15 14:30:00|27.32|25.32|26.78|24.78|27.32|25.32|26.75|24.75|0
1634308500000|2021-10-15 14:35:00|26.84|24.84|26.48|24.48|26.99|24.99|26.48|24.48|0
1634308800000|2021-10-15 14:40:00|26.51|24.51|26.26|24.26|26.63|24.63|26.14|24.14|0
1634309100000|2021-10-15 14:45:00|26.29|24.29|26.24|24.24|26.45|24.45|25.97|23.97|0
1634309400000|2021-10-15 14:50:00|26.21|24.21|26.47|24.47|26.47|24.47|26.15|24.15|0
1634309700000|2021-10-15 14:55:00|26.55|24.55|26.18|24.18|26.55|24.55|26.18|24.18|0
1634310000000|2021-10-15 15:00:00|26.12|24.12|26.29|24.29|26.32|24.32|26.06|24.06|0
1634310300000|2021-10-15 15:05:00|26.26|24.26|26.63|24.63|26.69|24.69|26.23|24.23|0
1634310600000|2021-10-15 15:10:00|26.6|24.6|26.68|24.68|26.71|24.71|26.48|24.48|0
1634310900000|2021-10-15 15:15:00|26.65|24.65|26.53|24.53|26.77|24.77|26.53|24.53|0
1634311200000|2021-10-15 15:20:00|26.56|24.56|26.68|24.68|26.86|24.86|26.53|24.53|0
1634311500000|2021-10-15 15:25:00|26.65|24.65|27.16|25.16|27.22|25.22|26.56|24.56|0
1634311800000|2021-10-15 15:30:00|27.13|25.13|27.1|25.1|27.16|25.16|26.98|24.98|0
1634312100000|2021-10-15 15:35:00|27.07|25.07|27.4|25.4|27.4|25.4|27.04|25.04|0
1634312400000|2021-10-15 15:40:00|27.37|25.37|27.55|25.55|27.64|25.64|27.31|25.31|0
1634312700000|2021-10-15 15:45:00|27.61|25.61|27.57|25.57|27.61|25.61|27.3|25.3|0
1634313000000|2021-10-15 15:50:00|27.54|25.54|27.57|25.57|27.88|25.88|27.51|25.51|0
1634313300000|2021-10-15 15:55:00|27.6|25.6|27.63|25.63|27.69|25.69|27.45|25.45|0
1634313600000|2021-10-15 16:00:00|27.66|25.66|27.42|25.42|27.66|25.66|27.39|25.39|0
1634313900000|2021-10-15 16:05:00|27.45|25.45|27.35|25.35|27.57|25.57|27.26|25.26|0
1634314200000|2021-10-15 16:10:00|27.38|25.38|27.23|25.23|27.38|25.38|27.23|25.23|0
1634314500000|2021-10-15 16:15:00|27.26|25.26|27.23|25.23|27.26|25.26|27.11|25.11|0
1634314800000|2021-10-15 16:20:00|27.26|25.26|27.47|25.47|27.59|25.59|27.26|25.26|0
1634315100000|2021-10-15 16:25:00|27.5|25.5|27.37|25.37|27.65|25.65|27.37|25.37|0
1634315400000|2021-10-15 16:30:00|27.34|25.34|27.49|25.49|27.55|25.55|27.25|25.25|0
1634315700000|2021-10-15 16:35:00|27.52|25.52|27.34|25.34|27.61|25.61|27.28|25.28|0
1634316000000|2021-10-15 16:40:00|27.31|25.31|27.01|25.01|27.37|25.37|26.98|24.98|0
1634316300000|2021-10-15 16:45:00|26.98|24.98|27.07|25.07|27.13|25.13|26.92|24.92|0
1634316600000|2021-10-15 16:50:00|27.04|25.04|26.97|24.97|27.1|25.1|26.92|24.92|0
1634316900000|2021-10-15 16:55:00|27|25|27|25|27|25|26.88|24.88|0
1634317200000|2021-10-15 17:00:00|27.03|25.03|27.21|25.21|27.3|25.3|26.97|24.97|0
1634317500000|2021-10-15 17:05:00|27.24|25.24|26.97|24.97|27.24|25.24|26.85|24.85|0
1634317800000|2021-10-15 17:10:00|27|25|27.17|25.17|27.17|25.17|26.88|24.88|0
1634318100000|2021-10-15 17:15:00|27.14|25.14|27.23|25.23|27.35|25.35|27.11|25.11|0
1634318400000|2021-10-15 17:20:00|27.26|25.26|27.14|25.14|27.29|25.29|27.14|25.14|0
1634318700000|2021-10-15 17:25:00|27.2|25.2|27.2|25.2|27.2|25.2|27.05|25.05|0
1634319000000|2021-10-15 17:30:00|27.17|25.17|26.84|24.84|27.17|25.17|26.84|24.84|0
1634319300000|2021-10-15 17:35:00|26.87|24.87|26.8|24.8|26.9|24.9|26.78|24.78|0
1634319600000|2021-10-15 17:40:00|26.83|24.83|26.8|24.8|26.92|24.92|26.8|24.8|0
1634319900000|2021-10-15 17:45:00|26.83|24.83|26.59|24.59|26.83|24.83|26.56|24.56|0
1634320200000|2021-10-15 17:50:00|26.56|24.56|26.56|24.56|26.59|24.59|26.5|24.5|0
1634320500000|2021-10-15 17:55:00|26.58|24.58|26.65|24.65|26.68|24.68|26.58|24.58|0
1634320800000|2021-10-15 18:00:00|26.62|24.62|26.12|24.12|26.62|24.62|26.09|24.09|0
1634321100000|2021-10-15 18:05:00|26.16|24.16|27.05|25.05|27.23|25.23|26.16|24.16|0
1634321400000|2021-10-15 18:10:00|27.02|25.02|27.05|25.05|27.08|25.08|26.96|24.96|0
1634321700000|2021-10-15 18:15:00|27.02|25.02|27.05|25.05|27.08|25.08|27.02|25.02|0
1634322000000|2021-10-15 18:20:00|27.02|25.02|26.96|24.96|27.08|25.08|26.93|24.93|0
1634322300000|2021-10-15 18:25:00|26.99|24.99|27.04|25.04|27.07|25.07|26.81|24.81|0
1634322600000|2021-10-15 18:30:00|27.01|25.01|27.22|25.22|27.25|25.25|27.01|25.01|0
1634322900000|2021-10-15 18:35:00|27.25|25.25|27.16|25.16|27.39|25.39|27.16|25.16|0
1634323200000|2021-10-15 18:40:00|27.19|25.19|27.3|25.3|27.39|25.39|27.19|25.19|0
1634323500000|2021-10-15 18:45:00|27.33|25.33|27.39|25.39|27.51|25.51|27.33|25.33|0
1634323800000|2021-10-15 18:50:00|27.42|25.42|27.42|25.42|27.54|25.54|27.36|25.36|0
1634324100000|2021-10-15 18:55:00|27.39|25.39|27.03|25.03|27.39|25.39|26.97|24.97|0
1634324400000|2021-10-15 19:00:00|27.06|25.06|27.56|25.56|27.56|25.56|26.97|24.97|0
1634324700000|2021-10-15 19:05:00|27.59|25.59|27.8|25.8|27.86|25.86|27.47|25.47|0
1634325000000|2021-10-15 19:10:00|27.86|25.86|27.5|25.5|27.86|25.86|27.47|25.47|0
1634325300000|2021-10-15 19:15:00|27.56|25.56|27.58|25.58|27.64|25.64|27.26|25.26|0
1634325600000|2021-10-15 19:20:00|27.61|25.61|27.61|25.61|27.85|25.85|27.58|25.58|0
1634325900000|2021-10-15 19:25:00|27.58|25.58|27.31|25.31|27.61|25.61|27.16|25.16|0
1634326200000|2021-10-15 19:30:00|27.28|25.28|27.46|25.46|27.67|25.67|27.28|25.28|0
1634326500000|2021-10-15 19:35:00|27.47|25.47|27.42|25.42|27.67|25.67|27.37|25.37|0
1634326800000|2021-10-15 19:40:00|27.45|25.45|27.45|25.45|27.54|25.54|27.36|25.36|0
1634327100000|2021-10-15 19:45:00|27.51|25.51|27.72|25.72|27.72|25.72|27.45|25.45|0
1634327400000|2021-10-15 19:50:00|27.69|25.69|27.54|25.54|27.81|25.81|27.36|25.36|0
1634327700000|2021-10-15 19:55:00|27.48|25.48|27.47|25.47|27.54|25.54|27.12|25.12|0
1634328000000|2021-10-15 20:00:00|27.3|25.3|27.23|25.23|27.38|25.38|27.06|25.06|0
1634328300000|2021-10-15 20:05:00|27.26|25.26|28.09|26.09|28.97|26.97|27.23|25.23|0
1634328600000|2021-10-15 20:10:00|28.06|26.06|28.12|26.12|28.15|26.15|28.06|26.06|0
1634540700000|2021-10-18 07:05:00|29.48|27.48|29.51|27.51|29.7|27.7|29.26|27.26|0
1634541000000|2021-10-18 07:10:00|29.53|27.53|29.35|27.35|29.54|27.54|29.29|27.29|0
1634541300000|2021-10-18 07:15:00|29.38|27.38|29.6|27.6|29.6|27.6|29.23|27.23|0
1634541600000|2021-10-18 07:20:00|29.63|27.63|30.21|28.21|30.47|28.47|29.63|27.63|0
1634541900000|2021-10-18 07:25:00|30.18|28.18|29.66|27.66|30.18|28.18|29.47|27.47|0
1634542200000|2021-10-18 07:30:00|29.63|27.63|29.66|27.66|29.93|27.93|29.53|27.53|0
1634542500000|2021-10-18 07:35:00|29.69|27.69|29.82|27.82|29.83|27.83|29.52|27.52|0
1634542800000|2021-10-18 07:40:00|29.88|27.88|29.81|27.81|29.94|27.94|29.75|27.75|0
1634543100000|2021-10-18 07:45:00|29.83|27.83|29.71|27.71|29.84|27.84|29.62|27.62|0
1634543400000|2021-10-18 07:50:00|29.73|27.73|29.65|27.65|29.8|27.8|29.59|27.59|0
1634543700000|2021-10-18 07:55:00|29.68|27.68|29.58|27.58|29.68|27.68|29.35|27.35|0
1634544000000|2021-10-18 08:00:00|29.65|27.65|28.98|26.98|29.68|27.68|28.95|26.95|0
1634544300000|2021-10-18 08:05:00|29.04|27.04|28.89|26.89|29.14|27.14|28.87|26.87|0
1634544600000|2021-10-18 08:10:00|28.92|26.92|28.95|26.95|29.04|27.04|28.76|26.76|0
1634544900000|2021-10-18 08:15:00|28.93|26.93|28.94|26.94|29.07|27.07|28.91|26.91|0
1634545200000|2021-10-18 08:20:00|28.97|26.97|29.02|27.02|29.07|27.07|28.76|26.76|0
1634545500000|2021-10-18 08:25:00|29|27|29.13|27.13|29.19|27.19|28.97|26.97|0
1634545800000|2021-10-18 08:30:00|29.16|27.16|29.22|27.22|29.31|27.31|29.06|27.06|0
1634546100000|2021-10-18 08:35:00|29.19|27.19|29.37|27.37|29.44|27.44|29.09|27.09|0
1634546400000|2021-10-18 08:40:00|29.4|27.4|29.31|27.31|29.59|27.59|29.24|27.24|0
1634546700000|2021-10-18 08:45:00|29.27|27.27|29.34|27.34|29.37|27.37|29.15|27.15|0
1634547000000|2021-10-18 08:50:00|29.37|27.37|29.43|27.43|29.49|27.49|29.34|27.34|0
1634547300000|2021-10-18 08:55:00|29.46|27.46|29.55|27.55|29.55|27.55|29.39|27.39|0
1634547600000|2021-10-18 09:00:00|29.58|27.58|29.87|27.87|30|28|29.52|27.52|0
1634547900000|2021-10-18 09:05:00|29.84|27.84|29.71|27.71|29.85|27.85|29.64|27.64|0
1634548200000|2021-10-18 09:10:00|29.67|27.67|29.89|27.89|29.96|27.96|29.67|27.67|0
1634548500000|2021-10-18 09:15:00|29.93|27.93|29.64|27.64|29.96|27.96|29.64|27.64|0
1634548800000|2021-10-18 09:20:00|29.7|27.7|29.57|27.57|29.7|27.7|29.54|27.54|0
1634549100000|2021-10-18 09:25:00|29.6|27.6|29.28|27.28|29.6|27.6|29.28|27.28|0
1634549400000|2021-10-18 09:30:00|29.25|27.25|29.53|27.53|29.57|27.57|29.25|27.25|0
1634549700000|2021-10-18 09:35:00|29.56|27.56|29.63|27.63|29.69|27.69|29.5|27.5|0
1634550000000|2021-10-18 09:40:00|29.69|27.69|29.75|27.75|29.82|27.82|29.59|27.59|0
1634550300000|2021-10-18 09:45:00|29.78|27.78|29.73|27.73|29.91|27.91|29.72|27.72|0
1634550600000|2021-10-18 09:50:00|29.75|27.75|29.68|27.68|29.78|27.78|29.59|27.59|0
1634550900000|2021-10-18 09:55:00|29.7|27.7|29.77|27.77|29.84|27.84|29.7|27.7|0
1634551200000|2021-10-18 10:00:00|29.79|27.79|29.68|27.68|29.89|27.89|29.64|27.64|0
1634551500000|2021-10-18 10:05:00|29.58|27.58|29.64|27.64|29.71|27.71|29.52|27.52|0
1634551800000|2021-10-18 10:10:00|29.71|27.71|30.09|28.09|30.12|28.12|29.67|27.67|0
1634552100000|2021-10-18 10:15:00|30.12|28.12|30.21|28.21|30.44|28.44|30.09|28.09|0
1634552400000|2021-10-18 10:20:00|30.18|28.18|30.05|28.05|30.18|28.18|29.89|27.89|0
1634552700000|2021-10-18 10:25:00|30.08|28.08|29.92|27.92|30.08|28.08|29.89|27.89|0
1634553000000|2021-10-18 10:30:00|29.89|27.89|29.72|27.72|29.92|27.92|29.69|27.69|0
1634553300000|2021-10-18 10:35:00|29.69|27.69|29.82|27.82|29.85|27.85|29.69|27.69|0
1634553600000|2021-10-18 10:40:00|29.8|27.8|29.45|27.45|29.85|27.85|29.4|27.4|0
1634553900000|2021-10-18 10:45:00|29.47|27.47|30.03|28.03|30.1|28.1|29.47|27.47|0
1634554200000|2021-10-18 10:50:00|30.06|28.06|30.19|28.19|30.25|28.25|30.06|28.06|0
1634554500000|2021-10-18 10:55:00|30.16|28.16|30.25|28.25|30.25|28.25|30.03|28.03|0
1634554800000|2021-10-18 11:00:00|30.23|28.23|29.96|27.96|30.23|28.23|29.96|27.96|0
1634555100000|2021-10-18 11:05:00|29.99|27.99|29.57|27.57|30.02|28.02|29.54|27.54|0
1634555400000|2021-10-18 11:10:00|29.61|27.61|29.6|27.6|29.7|27.7|29.57|27.57|0
1634555700000|2021-10-18 11:15:00|29.62|27.62|29.54|27.54|29.63|27.63|29.51|27.51|0
1634556000000|2021-10-18 11:20:00|29.57|27.57|29.41|27.41|29.57|27.57|29.38|27.38|0
1634556300000|2021-10-18 11:25:00|29.39|27.39|29.12|27.12|29.5|27.5|29.12|27.12|0
1634556600000|2021-10-18 11:30:00|29.06|27.06|29.43|27.43|29.47|27.47|29.06|27.06|0
1634556900000|2021-10-18 11:35:00|29.4|27.4|29.72|27.72|29.81|27.81|29.28|27.28|0
1634557200000|2021-10-18 11:40:00|29.75|27.75|29.75|27.75|29.81|27.81|29.62|27.62|0
1634557500000|2021-10-18 11:45:00|29.78|27.78|29.78|27.78|29.87|27.87|29.74|27.74|0
1634557800000|2021-10-18 11:50:00|29.79|27.79|29.65|27.65|29.84|27.84|29.61|27.61|0
1634558100000|2021-10-18 11:55:00|29.66|27.66|29.77|27.77|29.84|27.84|29.66|27.66|0
1634558400000|2021-10-18 12:00:00|29.8|27.8|30.3|28.3|30.51|28.51|29.8|27.8|0
1634558700000|2021-10-18 12:05:00|30.25|28.25|29.89|27.89|30.25|28.25|29.89|27.89|0
1634559000000|2021-10-18 12:10:00|29.92|27.92|29.99|27.99|30.08|28.08|29.89|27.89|0
1634559300000|2021-10-18 12:15:00|29.95|27.95|29.95|27.95|30.11|28.11|29.83|27.83|0
1634559600000|2021-10-18 12:20:00|29.92|27.92|29.97|27.97|30.06|28.06|29.79|27.79|0
1634559900000|2021-10-18 12:25:00|29.98|27.98|30.24|28.24|30.3|28.3|29.95|27.95|0
1634560200000|2021-10-18 12:30:00|30.27|28.27|30.2|28.2|30.36|28.36|30.11|28.11|0
1634560500000|2021-10-18 12:35:00|30.23|28.23|30.07|28.07|30.39|28.39|30.07|28.07|0
1634560800000|2021-10-18 12:40:00|30.13|28.13|30.13|28.13|30.23|28.23|30.04|28.04|0
1634561100000|2021-10-18 12:45:00|30.16|28.16|30.71|28.71|30.81|28.81|30.16|28.16|0
1634561400000|2021-10-18 12:50:00|30.68|28.68|31.27|29.27|31.4|29.4|30.68|28.68|0
1634561700000|2021-10-18 12:55:00|31.3|29.3|30.92|28.92|31.3|29.3|30.92|28.92|0
1634562000000|2021-10-18 13:00:00|30.94|28.94|30.8|28.8|31.1|29.1|30.74|28.74|0
1634562300000|2021-10-18 13:05:00|30.77|28.77|30.67|28.67|30.97|28.97|30.57|28.57|0
1634562600000|2021-10-18 13:10:00|30.7|28.7|30.76|28.76|31.06|29.06|30.67|28.67|0
1634562900000|2021-10-18 13:15:00|30.73|28.73|30.63|28.63|30.83|28.83|30.6|28.6|0
1634563200000|2021-10-18 13:20:00|30.6|28.6|30.47|28.47|30.66|28.66|30.43|28.43|0
1634563500000|2021-10-18 13:25:00|30.43|28.43|30.4|28.4|30.56|28.56|30.33|28.33|0
1634563800000|2021-10-18 13:30:00|30.43|28.43|30.88|28.88|30.88|28.88|30.2|28.2|0
1634564100000|2021-10-18 13:35:00|30.85|28.85|30.88|28.88|31.28|29.28|30.82|28.82|0
1634564400000|2021-10-18 13:40:00|30.82|28.82|29.59|27.59|31.05|29.05|29.56|27.56|0
1634564700000|2021-10-18 13:45:00|29.56|27.56|29.02|27.02|29.65|27.65|28.9|26.9|0
1634565000000|2021-10-18 13:50:00|28.99|26.99|29.3|27.3|29.55|27.55|28.59|26.59|0
1634565300000|2021-10-18 13:55:00|29.33|27.33|29.01|27.01|29.33|27.33|28.77|26.77|0
1634565600000|2021-10-18 14:00:00|28.92|26.92|28.73|26.73|29.07|27.07|28.7|26.7|0
1634565900000|2021-10-18 14:05:00|28.76|26.76|28.51|26.51|28.79|26.79|28.48|26.48|0
1634566200000|2021-10-18 14:10:00|28.54|26.54|28.54|26.54|28.88|26.88|28.51|26.51|0
1634566500000|2021-10-18 14:15:00|28.59|26.59|28.85|26.85|29.1|27.1|28.54|26.54|0
1634566800000|2021-10-18 14:20:00|28.91|26.91|28.81|26.81|29.22|27.22|28.72|26.72|0
1634567100000|2021-10-18 14:25:00|28.88|26.88|28.5|26.5|28.88|26.88|28.41|26.41|0
1634567400000|2021-10-18 14:30:00|28.44|26.44|28.75|26.75|29.06|27.06|28.41|26.41|0
1634567700000|2021-10-18 14:35:00|28.81|26.81|28.62|26.62|29.02|27.02|28.56|26.56|0
1634568000000|2021-10-18 14:40:00|28.59|26.59|28.28|26.28|28.62|26.62|28.07|26.07|0
1634568300000|2021-10-18 14:45:00|28.25|26.25|27.55|25.55|28.49|26.49|27.55|25.55|0
1634568600000|2021-10-18 14:50:00|27.52|25.52|27.64|25.64|27.76|25.76|27.52|25.52|0
1634568900000|2021-10-18 14:55:00|27.61|25.61|27.58|25.58|27.76|25.76|27.52|25.52|0
1634569200000|2021-10-18 15:00:00|27.55|25.55|27.34|25.34|27.61|25.61|27.34|25.34|0
1634569500000|2021-10-18 15:05:00|27.37|25.37|27.04|25.04|27.4|25.4|26.87|24.87|0
1634569800000|2021-10-18 15:10:00|27.07|25.07|27.04|25.04|27.19|25.19|26.89|24.89|0
1634570100000|2021-10-18 15:15:00|27.01|25.01|26.48|24.48|27.07|25.07|26.45|24.45|0
1634570400000|2021-10-18 15:20:00|26.45|24.45|26.31|24.31|26.57|24.57|26.19|24.19|0
1634570700000|2021-10-18 15:25:00|26.34|24.34|26.74|24.74|26.74|24.74|26.31|24.31|0
1634571000000|2021-10-18 15:30:00|26.8|24.8|26.35|24.35|27.63|25.63|26.32|24.32|0
1634571300000|2021-10-18 15:35:00|26.32|24.32|26.52|24.52|26.61|24.61|26.24|24.24|0
1634571600000|2021-10-18 15:40:00|26.55|24.55|26.55|24.55|26.58|24.58|26.49|24.49|0
1634571900000|2021-10-18 15:45:00|26.52|24.52|26.23|24.23|26.55|24.55|26.2|24.2|0
1634572200000|2021-10-18 15:50:00|26.26|24.26|26|24|26.26|24.26|26|24|0
1634572500000|2021-10-18 15:55:00|26.03|24.03|26.11|24.11|26.14|24.14|25.97|23.97|0
1634572800000|2021-10-18 16:00:00|26.08|24.08|26.02|24.02|26.2|24.2|25.99|23.99|0
1634573100000|2021-10-18 16:05:00|26.05|24.05|25.93|23.93|26.08|24.08|25.85|23.85|0
1634573400000|2021-10-18 16:10:00|25.9|23.9|26.02|24.02|26.1|24.1|25.85|23.85|0
1634573700000|2021-10-18 16:15:00|25.99|23.99|26.04|24.04|26.1|24.1|25.93|23.93|0
1634574000000|2021-10-18 16:20:00|26.07|24.07|26.15|24.15|26.18|24.18|25.98|23.98|0
1634574300000|2021-10-18 16:25:00|26.13|24.13|26.12|24.12|26.3|24.3|26.09|24.09|0
1634574600000|2021-10-18 16:30:00|26.15|24.15|26.01|24.01|26.21|24.21|26.01|24.01|0
1634574900000|2021-10-18 16:35:00|26.04|24.04|26.12|24.12|26.15|24.15|25.98|23.98|0
1634575200000|2021-10-18 16:40:00|26.09|24.09|26.23|24.23|26.23|24.23|26.09|24.09|0
1634575500000|2021-10-18 16:45:00|26.26|24.26|26.31|24.31|26.4|24.4|26.2|24.2|0
1634575800000|2021-10-18 16:50:00|26.34|24.34|26.4|24.4|26.43|24.43|26.31|24.31|0
1634576100000|2021-10-18 16:55:00|26.37|24.37|26.31|24.31|26.49|24.49|26.25|24.25|0
1634576400000|2021-10-18 17:00:00|26.34|24.34|26.25|24.25|26.37|24.37|26.19|24.19|0
1634576700000|2021-10-18 17:05:00|26.28|24.28|26.3|24.3|26.34|24.34|26.25|24.25|0
1634577000000|2021-10-18 17:10:00|26.28|24.28|26.19|24.19|26.3|24.3|26.19|24.19|0
1634577300000|2021-10-18 17:15:00|26.16|24.16|26.01|24.01|26.22|24.22|25.96|23.96|0
1634577600000|2021-10-18 17:20:00|26.04|24.04|26.04|24.04|26.1|24.1|26.01|24.01|0
1634577900000|2021-10-18 17:25:00|26.07|24.07|26.04|24.04|26.07|24.07|25.95|23.95|0
1634578200000|2021-10-18 17:30:00|26.01|24.01|25.92|23.92|26.01|24.01|25.89|23.89|0
1634578500000|2021-10-18 17:35:00|25.95|23.95|26.03|24.03|26.03|24.03|25.92|23.92|0
1634578800000|2021-10-18 17:40:00|26.06|24.06|26.09|24.09|26.23|24.23|26.06|24.06|0
1634579100000|2021-10-18 17:45:00|26.06|24.06|26.14|24.14|26.2|24.2|26.03|24.03|0
1634579400000|2021-10-18 17:50:00|26.11|24.11|26.08|24.08|26.14|24.14|25.97|23.97|0
1634579700000|2021-10-18 17:55:00|26.11|24.11|26.14|24.14|26.17|24.17|26.05|24.05|0
1634580000000|2021-10-18 18:00:00|26.17|24.17|26.11|24.11|26.34|24.34|26.11|24.11|0
1634580300000|2021-10-18 18:05:00|26.08|24.08|26.16|24.16|26.19|24.19|26.05|24.05|0
1634580600000|2021-10-18 18:10:00|26.15|24.15|26.24|24.24|26.25|24.25|26.1|24.1|0
1634580900000|2021-10-18 18:15:00|26.27|24.27|26.16|24.16|26.27|24.27|26.1|24.1|0
1634581200000|2021-10-18 18:20:00|26.17|24.17|26.24|24.24|26.27|24.27|26.16|24.16|0
1634581500000|2021-10-18 18:25:00|26.27|24.27|26.09|24.09|26.41|24.41|26.09|24.09|0
1634581800000|2021-10-18 18:30:00|26.15|24.15|26.06|24.06|26.24|24.24|26.01|24.01|0
1634582100000|2021-10-18 18:35:00|26.09|24.09|26.17|24.17|26.26|24.26|26.01|24.01|0
1634582400000|2021-10-18 18:40:00|26.15|24.15|26.06|24.06|26.15|24.15|26|24|0
1634582700000|2021-10-18 18:45:00|26.09|24.09|26|24|26.17|24.17|26|24|0
1634583000000|2021-10-18 18:50:00|25.94|23.94|25.8|23.8|25.94|23.94|25.77|23.77|0
1634583300000|2021-10-18 18:55:00|25.83|23.83|25.85|23.85|25.85|23.85|25.71|23.71|0
1634583600000|2021-10-18 19:00:00|25.88|23.88|25.88|23.88|26.02|24.02|25.79|23.79|0
1634583900000|2021-10-18 19:05:00|25.91|23.91|25.93|23.93|26.02|24.02|25.88|23.88|0
1634584200000|2021-10-18 19:10:00|25.9|23.9|25.79|23.79|25.93|23.93|25.56|23.56|0
1634584500000|2021-10-18 19:15:00|25.82|23.82|25.59|23.59|25.84|23.84|25.59|23.59|0
1634584800000|2021-10-18 19:20:00|25.62|23.62|25.59|23.59|25.62|23.62|25.39|23.39|0
1634585100000|2021-10-18 19:25:00|25.61|23.61|25.72|23.72|25.92|23.92|25.58|23.58|0
1634585400000|2021-10-18 19:30:00|25.78|23.78|25.92|23.92|25.92|23.92|25.67|23.67|0
1634585700000|2021-10-18 19:35:00|25.95|23.95|25.78|23.78|25.95|23.95|25.75|23.75|0
1634586000000|2021-10-18 19:40:00|25.8|23.8|25.83|23.83|25.92|23.92|25.63|23.63|0
1634586300000|2021-10-18 19:45:00|25.86|23.86|25.57|23.57|25.86|23.86|25.43|23.43|0
1634586600000|2021-10-18 19:50:00|25.49|23.49|25.32|23.32|25.71|23.71|25.18|23.18|0
1634586900000|2021-10-18 19:55:00|25.33|23.33|25.4|23.4|25.57|23.57|25.32|23.32|0
1634587200000|2021-10-18 20:00:00|25.48|23.48|25.54|23.54|25.65|23.65|25.45|23.45|0
1634587500000|2021-10-18 20:05:00|25.62|23.62|25.68|23.68|25.68|23.68|25.57|23.57|0
1634587800000|2021-10-18 20:10:00|25.65|23.65|25.48|23.48|25.68|23.68|25.45|23.45|0
1634588100000|2021-10-18 20:15:00|25.68|23.28|25.84|23.44|25.87|23.47|25.68|23.28|0
1634588400000|2021-10-18 20:20:00|25.81|23.41|25.81|23.41|25.84|23.44|25.79|23.39|0
1634588700000|2021-10-18 20:25:00|25.78|23.38|25.81|23.41|25.81|23.41|25.78|23.38|0
1634589000000|2021-10-18 20:30:00|25.78|23.38|25.75|23.35|25.81|23.41|25.72|23.32|0
1634589300000|2021-10-18 20:35:00|25.78|23.38|25.69|23.29|25.81|23.41|25.69|23.29|0
1634589600000|2021-10-18 20:40:00|25.72|23.32|25.72|23.32|25.75|23.35|25.69|23.29|0
1634589900000|2021-10-18 20:45:00|25.69|23.29|25.86|23.46|25.86|23.46|25.69|23.29|0
1634590200000|2021-10-18 20:50:00|25.83|23.43|25.71|23.31|25.83|23.43|25.71|23.31|0
1634590500000|2021-10-18 20:55:00|25.69|23.29|25.84|23.44|25.84|23.44|25.69|23.29|0
1634590800000|2021-10-18 21:00:00|25.79|23.39|25.75|23.35|25.8|23.4|25.73|23.33|0
1634591100000|2021-10-18 21:05:00|25.74|23.34|25.72|23.32|25.74|23.34|25.71|23.31|0
1634591400000|2021-10-18 21:10:00|25.71|23.31|25.71|23.31|25.72|23.32|25.71|23.31|0
1634591700000|2021-10-18 21:15:00|25.68|23.28|25.7|23.3|25.7|23.3|25.67|23.27|0
1634592000000|2021-10-18 21:20:00|25.68|23.28|25.7|23.3|25.71|23.31|25.68|23.28|0
1634592300000|2021-10-18 21:25:00|25.69|23.29|25.68|23.28|25.7|23.3|25.68|23.28|0
1634592900000|2021-10-18 21:35:00|25.69|23.29|25.68|23.28|25.69|23.29|25.67|23.27|0
1634593200000|2021-10-18 21:40:00|25.69|23.29|25.67|23.27|25.69|23.29|25.67|23.27|0
1634593500000|2021-10-18 21:45:00|25.68|23.28|25.69|23.29|25.69|23.29|25.68|23.28|0
1634593800000|2021-10-18 21:50:00|25.68|23.28|25.67|23.27|25.7|23.3|25.67|23.27|0
1634594100000|2021-10-18 21:55:00|25.69|23.29|25.66|23.26|25.71|23.31|25.65|23.25|0
1634594400000|2021-10-18 22:00:00|25.7|23.3|25.76|23.36|25.77|23.37|25.65|23.25|0
1634594700000|2021-10-18 22:05:00|25.74|23.34|25.73|23.33|25.76|23.36|25.71|23.31|0
1634595000000|2021-10-18 22:10:00|25.71|23.31|25.79|23.39|25.79|23.39|25.68|23.28|0
1634595300000|2021-10-18 22:15:00|25.76|23.36|25.9|23.5|25.9|23.5|25.76|23.36|0
1634595600000|2021-10-18 22:20:00|25.88|23.48|25.95|23.55|25.98|23.58|25.87|23.47|0
1634595900000|2021-10-18 22:25:00|25.98|23.58|25.95|23.55|25.98|23.58|25.89|23.49|0
1634596200000|2021-10-18 22:30:00|25.92|23.52|25.92|23.52|25.95|23.55|25.86|23.46|0
1634596500000|2021-10-18 22:35:00|25.95|23.55|26|23.6|26.03|23.63|25.95|23.55|0
1634596800000|2021-10-18 22:40:00|25.99|23.59|26.08|23.68|26.11|23.71|25.97|23.57|0
1634597100000|2021-10-18 22:45:00|26.06|23.66|26.05|23.65|26.11|23.71|26.05|23.65|0
1634597400000|2021-10-18 22:50:00|26.03|23.63|26.02|23.62|26.03|23.63|25.94|23.54|0
1634597700000|2021-10-18 22:55:00|26.05|23.65|26.11|23.71|26.13|23.73|26.05|23.65|0
1634598000000|2021-10-18 23:00:00|26.05|23.65|25.96|23.56|26.08|23.68|25.93|23.53|0
1634598300000|2021-10-18 23:05:00|25.99|23.59|26.1|23.7|26.1|23.7|25.96|23.56|0
1634598600000|2021-10-18 23:10:00|26.07|23.67|26.01|23.61|26.07|23.67|25.96|23.56|0
1634598900000|2021-10-18 23:15:00|26.04|23.64|25.98|23.58|26.1|23.7|25.98|23.58|0
1634599200000|2021-10-18 23:20:00|26.01|23.61|25.95|23.55|26.04|23.64|25.92|23.52|0
1634599500000|2021-10-18 23:25:00|25.98|23.58|25.92|23.52|26.04|23.64|25.89|23.49|0
1634599800000|2021-10-18 23:30:00|25.86|23.46|25.75|23.35|25.86|23.46|25.67|23.27|0
1634600100000|2021-10-18 23:35:00|25.72|23.32|25.75|23.35|25.78|23.38|25.72|23.32|0
1634600400000|2021-10-18 23:40:00|25.78|23.38|25.49|23.09|25.78|23.38|25.41|23.01|0
1634600700000|2021-10-18 23:45:00|25.52|23.12|25.55|23.15|25.6|23.2|25.49|23.09|0
1634601000000|2021-10-18 23:50:00|25.57|23.17|25.52|23.12|25.6|23.2|25.43|23.03|0
1634601300000|2021-10-18 23:55:00|25.54|23.14|25.49|23.09|25.57|23.17|25.49|23.09|0
1634601600000|2021-10-19 00:00:00|25.51|23.11|25.34|22.94|25.54|23.14|25.29|22.89|0
1634601900000|2021-10-19 00:05:00|25.37|22.97|25.43|23.03|25.48|23.08|25.37|22.97|0
1634602200000|2021-10-19 00:10:00|25.41|23.01|25.34|22.94|25.43|23.03|25.34|22.94|0
1634602500000|2021-10-19 00:15:00|25.37|22.97|24.94|22.56|25.39|22.99|24.77|22.41|0
1634602800000|2021-10-19 00:20:00|24.91|22.54|25.17|22.77|25.22|22.82|24.88|22.51|0
1634603100000|2021-10-19 00:25:00|25.2|22.8|25.25|22.85|25.3|22.9|25.19|22.8|0
1634603400000|2021-10-19 00:30:00|25.22|22.82|25.25|22.85|25.28|22.88|25.16|22.77|0
1634603700000|2021-10-19 00:35:00|25.22|22.82|25.63|23.23|25.64|23.24|25.22|22.82|0
1634604000000|2021-10-19 00:40:00|25.62|23.22|25.62|23.22|25.83|23.43|25.6|23.2|0
1634604300000|2021-10-19 00:45:00|25.63|23.23|25.57|23.17|25.83|23.43|25.52|23.12|0
1634604600000|2021-10-19 00:50:00|25.6|23.2|25.57|23.17|25.66|23.26|25.54|23.14|0
1634604900000|2021-10-19 00:55:00|25.6|23.2|25.51|23.11|25.71|23.31|25.43|23.03|0
1634605200000|2021-10-19 01:00:00|25.54|23.14|25.65|23.25|25.68|23.28|25.46|23.06|0
1634605500000|2021-10-19 01:05:00|25.68|23.28|25.76|23.36|25.82|23.42|25.68|23.28|0
1634605800000|2021-10-19 01:10:00|25.79|23.39|25.87|23.47|25.93|23.53|25.76|23.36|0
1634606100000|2021-10-19 01:15:00|25.9|23.5|25.85|23.45|26.01|23.61|25.79|23.39|0
1634606400000|2021-10-19 01:20:00|25.84|23.44|26.01|23.61|26.01|23.61|25.73|23.33|0
1634606700000|2021-10-19 01:25:00|25.97|23.57|25.92|23.52|26.01|23.61|25.89|23.49|0
1634607000000|2021-10-19 01:30:00|25.89|23.49|25.72|23.32|26.03|23.63|25.72|23.32|0
1634607300000|2021-10-19 01:35:00|25.75|23.35|25.72|23.32|25.75|23.35|25.58|23.18|0
1634607600000|2021-10-19 01:40:00|25.69|23.29|25.69|23.29|25.75|23.35|25.66|23.26|0
1634607900000|2021-10-19 01:45:00|25.66|23.26|25.6|23.2|25.66|23.26|25.49|23.09|0
1634608200000|2021-10-19 01:50:00|25.59|23.19|25.29|22.89|25.66|23.26|25.29|22.89|0
1634608500000|2021-10-19 01:55:00|25.26|22.86|25.15|22.75|25.26|22.86|25.03|22.65|0
1634608800000|2021-10-19 02:00:00|25.12|22.73|25.12|22.73|25.18|22.78|25.09|22.7|0
1634609100000|2021-10-19 02:05:00|25.09|22.7|25.28|22.88|25.29|22.89|25.09|22.7|0
1634609400000|2021-10-19 02:10:00|25.26|22.86|25.25|22.85|25.34|22.94|25.25|22.85|0
1634609700000|2021-10-19 02:15:00|25.23|22.83|25.31|22.91|25.36|22.96|25.23|22.83|0
1634610000000|2021-10-19 02:20:00|25.34|22.94|25.42|23.02|25.47|23.07|25.31|22.91|0
1634610300000|2021-10-19 02:25:00|25.43|23.03|25.41|23.01|25.47|23.07|25.39|22.99|0
1634610600000|2021-10-19 02:30:00|25.39|22.99|25.47|23.07|25.5|23.1|25.33|22.93|0
1634610900000|2021-10-19 02:35:00|25.5|23.1|25.58|23.18|25.58|23.18|25.47|23.07|0
1634611200000|2021-10-19 02:40:00|25.55|23.15|25.63|23.23|25.66|23.26|25.52|23.12|0
1634611500000|2021-10-19 02:45:00|25.64|23.24|25.49|23.09|25.69|23.29|25.49|23.09|0
1634611800000|2021-10-19 02:50:00|25.5|23.1|25.51|23.11|25.56|23.16|25.46|23.06|0
1634612100000|2021-10-19 02:55:00|25.47|23.07|25.48|23.08|25.54|23.14|25.46|23.06|0
1634612400000|2021-10-19 03:00:00|25.53|23.13|25.37|22.97|25.53|23.13|25.37|22.97|0
1634612700000|2021-10-19 03:05:00|25.4|23|25.42|23.02|25.45|23.05|25.37|22.97|0
1634613000000|2021-10-19 03:10:00|25.45|23.05|25.34|22.94|25.48|23.08|25.31|22.91|0
1634613300000|2021-10-19 03:15:00|25.31|22.91|25.5|23.1|25.53|23.13|25.31|22.91|0
1634613600000|2021-10-19 03:20:00|25.47|23.07|25.56|23.16|25.58|23.18|25.45|23.05|0
1634613900000|2021-10-19 03:25:00|25.58|23.18|25.58|23.18|25.58|23.18|25.52|23.12|0
1634614200000|2021-10-19 03:30:00|25.61|23.21|25.47|23.07|25.61|23.21|25.44|23.04|0
1634614500000|2021-10-19 03:35:00|25.44|23.04|25.38|22.98|25.47|23.07|25.38|22.98|0
1634614800000|2021-10-19 03:40:00|25.41|23.01|25.35|22.95|25.41|23.01|25.27|22.87|0
1634615100000|2021-10-19 03:45:00|25.38|22.98|25.32|22.92|25.38|22.98|25.29|22.89|0
1634615400000|2021-10-19 03:50:00|25.31|22.91|25.29|22.89|25.32|22.92|25.29|22.89|0
1634615700000|2021-10-19 03:55:00|25.3|22.9|25.34|22.94|25.37|22.97|25.29|22.89|0
1634616000000|2021-10-19 04:00:00|25.32|22.92|25.34|22.94|25.37|22.97|25.31|22.91|0
1634616300000|2021-10-19 04:05:00|25.37|22.97|25.39|22.99|25.45|23.05|25.34|22.94|0
1634616600000|2021-10-19 04:10:00|25.42|23.02|25.34|22.94|25.42|23.02|25.34|22.94|0
1634616900000|2021-10-19 04:15:00|25.31|22.91|25.42|23.02|25.45|23.05|25.28|22.88|0
1634617200000|2021-10-19 04:20:00|25.39|22.99|25.33|22.93|25.39|22.99|25.33|22.93|0
1634617500000|2021-10-19 04:25:00|25.3|22.9|25.36|22.96|25.37|22.97|25.3|22.9|0
1634617800000|2021-10-19 04:30:00|25.33|22.93|25.27|22.87|25.36|22.96|25.27|22.87|0
1634618100000|2021-10-19 04:35:00|25.3|22.9|25.38|22.98|25.44|23.04|25.3|22.9|0
1634618400000|2021-10-19 04:40:00|25.37|22.97|25.35|22.95|25.41|23.01|25.35|22.95|0
1634618700000|2021-10-19 04:45:00|25.34|22.94|25.46|23.06|25.49|23.09|25.34|22.94|0
1634619000000|2021-10-19 04:50:00|25.49|23.09|25.48|23.08|25.51|23.11|25.46|23.06|0
1634619300000|2021-10-19 04:55:00|25.46|23.06|25.34|22.94|25.46|23.06|25.32|22.92|0
1634619600000|2021-10-19 05:00:00|25.36|22.96|25.34|22.94|25.36|22.96|25.26|22.86|0
1634619900000|2021-10-19 05:05:00|25.37|22.97|25.41|23.01|25.44|23.04|25.35|22.95|0
1634620200000|2021-10-19 05:10:00|25.42|23.02|25.39|22.99|25.42|23.02|25.31|22.91|0
1634620500000|2021-10-19 05:15:00|25.36|22.96|25.36|22.96|25.42|23.02|25.33|22.93|0
1634620800000|2021-10-19 05:20:00|25.35|22.95|25.41|23.01|25.42|23.02|25.35|22.95|0
1634621100000|2021-10-19 05:25:00|25.44|23.04|25.36|22.96|25.44|23.04|25.33|22.93|0
1634621400000|2021-10-19 05:30:00|25.33|22.93|25.24|22.84|25.36|22.96|25.24|22.84|0
1634621700000|2021-10-19 05:35:00|25.21|22.81|25.24|22.84|25.27|22.87|25.21|22.81|0
1634622000000|2021-10-19 05:40:00|25.3|22.9|25.04|22.65|25.3|22.9|25.02|22.64|0
1634622300000|2021-10-19 05:45:00|25.05|22.67|24.86|22.49|25.09|22.7|24.83|22.47|0
1634622600000|2021-10-19 05:50:00|24.85|22.48|24.95|22.57|24.95|22.57|24.83|22.47|0
1634622900000|2021-10-19 05:55:00|24.92|22.54|24.77|22.41|25|22.62|24.77|22.41|0
1634623200000|2021-10-19 06:00:00|24.8|22.44|24.5|22.17|24.94|22.57|24.5|22.17|0
1634623500000|2021-10-19 06:05:00|24.51|22.18|24.65|22.3|24.71|22.36|24.5|22.17|0
1634623800000|2021-10-19 06:10:00|24.68|22.33|24.65|22.3|24.74|22.38|24.62|22.28|0
1634624100000|2021-10-19 06:15:00|24.68|22.33|24.59|22.25|24.68|22.33|24.53|22.2|0
1634624400000|2021-10-19 06:20:00|24.56|22.22|24.53|22.19|24.65|22.3|24.5|22.17|0
1634624700000|2021-10-19 06:25:00|24.5|22.17|24.5|22.17|24.56|22.22|24.47|22.14|0
1634625000000|2021-10-19 06:30:00|24.53|22.19|24.05|21.76|24.53|22.19|23.99|21.71|0
1634625300000|2021-10-19 06:35:00|24.02|21.73|24.21|21.91|24.24|21.93|24.02|21.73|0
1634625600000|2021-10-19 06:40:00|24.24|21.93|24.29|21.98|24.38|22.06|24.21|21.9|0
1634625900000|2021-10-19 06:45:00|24.24|21.93|24.15|21.85|24.29|21.98|24.04|21.75|0
1634626200000|2021-10-19 06:50:00|24.12|21.83|24.07|21.77|24.24|21.93|24.04|21.75|0
1634626500000|2021-10-19 06:55:00|24.04|21.75|24.01|21.72|24.16|21.86|23.97|21.68|0
1634626800000|2021-10-19 07:00:00|24.09|21.8|24.6|22.26|25.34|22.94|23.93|21.65|0
1634627100000|2021-10-19 07:05:00|24.46|22.46|24.75|22.75|24.77|22.77|24.46|22.46|0
1634627400000|2021-10-19 07:10:00|24.73|22.73|24.75|22.75|24.89|22.89|24.72|22.72|0
1634627700000|2021-10-19 07:15:00|24.81|22.81|24.83|22.83|24.86|22.86|24.61|22.61|0
1634628000000|2021-10-19 07:20:00|24.8|22.8|24.69|22.69|24.86|22.86|24.64|22.64|0
1634628300000|2021-10-19 07:25:00|24.67|22.67|24.61|22.61|24.69|22.69|24.55|22.55|0
1634628600000|2021-10-19 07:30:00|24.58|22.58|24.52|22.52|24.64|22.64|24.5|22.5|0
1634628900000|2021-10-19 07:35:00|24.55|22.55|24.65|22.65|24.69|22.69|24.5|22.5|0
1634629200000|2021-10-19 07:40:00|24.63|22.63|24.6|22.6|24.66|22.66|24.55|22.55|0
1634629500000|2021-10-19 07:45:00|24.63|22.63|24.6|22.6|24.63|22.63|24.52|22.52|0
1634629800000|2021-10-19 07:50:00|24.63|22.63|24.54|22.54|24.71|22.71|24.54|22.54|0
1634630100000|2021-10-19 07:55:00|24.52|22.52|24.46|22.46|24.54|22.54|24.43|22.43|0
1634630400000|2021-10-19 08:00:00|24.49|22.49|24.54|22.54|24.56|22.56|24.38|22.38|0
1634630700000|2021-10-19 08:05:00|24.55|22.55|23.92|21.92|24.59|22.59|23.87|21.87|0
1634631000000|2021-10-19 08:10:00|23.95|21.95|24.1|22.1|24.16|22.16|23.95|21.95|0
1634631300000|2021-10-19 08:15:00|24.08|22.08|23.81|21.81|24.08|22.08|23.76|21.76|0
1634631600000|2021-10-19 08:20:00|23.83|21.83|23.93|21.93|23.94|21.94|23.78|21.78|0
1634631900000|2021-10-19 08:25:00|23.91|21.91|23.99|21.99|24.1|22.1|23.91|21.91|0
1634632200000|2021-10-19 08:30:00|23.96|21.96|24.09|22.09|24.17|22.17|23.96|21.96|0
1634632500000|2021-10-19 08:35:00|24.12|22.12|24.14|22.14|24.17|22.17|24.08|22.08|0
1634632800000|2021-10-19 08:40:00|24.12|22.12|24.09|22.09|24.17|22.17|24.06|22.06|0
1634633100000|2021-10-19 08:45:00|24.06|22.06|23.98|21.98|24.14|22.14|23.98|21.98|0
1634633400000|2021-10-19 08:50:00|23.95|21.95|24.08|22.08|24.09|22.09|23.95|21.95|0
1634633700000|2021-10-19 08:55:00|24.06|22.06|23.92|21.92|24.06|22.06|23.87|21.87|0
1634634000000|2021-10-19 09:00:00|24|22|23.79|21.79|24.16|22.16|23.74|21.74|0
1634634300000|2021-10-19 09:05:00|23.76|21.76|23.86|21.86|23.86|21.86|23.76|21.76|0
1634634600000|2021-10-19 09:10:00|23.85|21.85|23.86|21.86|23.94|21.94|23.84|21.84|0
1634634900000|2021-10-19 09:15:00|23.84|21.84|23.89|21.89|23.94|21.94|23.84|21.84|0
1634635200000|2021-10-19 09:20:00|23.86|21.86|23.83|21.83|23.86|21.86|23.8|21.8|0
1634635500000|2021-10-19 09:25:00|23.8|21.8|23.8|21.8|23.91|21.91|23.75|21.75|0
1634635800000|2021-10-19 09:30:00|23.78|21.78|23.83|21.83|23.91|21.91|23.78|21.78|0
1634636100000|2021-10-19 09:35:00|23.8|21.8|23.76|21.76|23.8|21.8|23.69|21.69|0
1634636400000|2021-10-19 09:40:00|23.77|21.77|23.64|21.64|23.77|21.77|23.64|21.64|0
1634636700000|2021-10-19 09:45:00|23.65|21.65|23.7|21.7|23.71|21.71|23.48|21.48|0
1634637000000|2021-10-19 09:50:00|23.69|21.69|23.61|21.61|23.71|21.71|23.61|21.61|0
1634637300000|2021-10-19 09:55:00|23.63|21.63|23.66|21.66|23.74|21.74|23.63|21.63|0
1634637600000|2021-10-19 10:00:00|23.63|21.63|23.71|21.71|23.71|21.71|23.58|21.58|0
1634637900000|2021-10-19 10:05:00|23.68|21.68|23.57|21.57|23.71|21.71|23.52|21.52|0
1634638200000|2021-10-19 10:10:00|23.6|21.6|23.57|21.57|23.65|21.65|23.57|21.57|0
1634638500000|2021-10-19 10:15:00|23.6|21.6|23.57|21.57|23.6|21.6|23.52|21.52|0
1634638800000|2021-10-19 10:20:00|23.59|21.59|23.57|21.57|23.62|21.62|23.54|21.54|0
1634639100000|2021-10-19 10:25:00|23.59|21.59|23.2|21.2|23.59|21.59|23.2|21.2|0
1634639400000|2021-10-19 10:30:00|23.23|21.23|23.25|21.25|23.28|21.28|23.15|21.15|0
1634639700000|2021-10-19 10:35:00|23.28|21.28|23.2|21.2|23.28|21.28|23.17|21.17|0
1634640000000|2021-10-19 10:40:00|23.17|21.17|23.14|21.14|23.17|21.17|23.07|21.07|0
1634640300000|2021-10-19 10:45:00|23.12|21.12|23.14|21.14|23.17|21.17|23.12|21.12|0
1634640600000|2021-10-19 10:50:00|23.11|21.11|22.78|20.78|23.14|21.14|22.78|20.78|0
1634640900000|2021-10-19 10:55:00|22.8|20.8|23|21|23.08|21.08|22.75|20.75|0
1634641200000|2021-10-19 11:00:00|23.03|21.03|22.86|20.86|23.1|21.1|22.7|20.7|0
1634641500000|2021-10-19 11:05:00|22.92|20.92|22.96|20.96|22.96|20.96|22.89|20.89|0
1634641800000|2021-10-19 11:10:00|23.04|21.04|22.78|20.78|23.04|21.04|22.78|20.78|0
1634642100000|2021-10-19 11:15:00|22.76|20.76|22.55|20.55|22.83|20.83|22.55|20.55|0
1634642400000|2021-10-19 11:20:00|22.58|20.58|22.65|20.65|22.65|20.65|22.57|20.57|0
1634642700000|2021-10-19 11:25:00|22.64|20.64|22.45|20.45|22.65|20.65|22.42|20.42|0
1634643000000|2021-10-19 11:30:00|22.47|20.47|22.84|20.84|23.45|21.45|22.47|20.47|0
1634643300000|2021-10-19 11:35:00|22.87|20.87|22.78|20.78|22.89|20.89|22.59|20.59|0
1634643600000|2021-10-19 11:40:00|22.75|20.75|22.78|20.78|22.83|20.83|22.75|20.75|0
1634643900000|2021-10-19 11:45:00|22.8|20.8|22.85|20.85|22.85|20.85|22.78|20.78|0
1634644200000|2021-10-19 11:50:00|22.88|20.88|22.8|20.8|22.88|20.88|22.72|20.72|0
1634644500000|2021-10-19 11:55:00|22.82|20.82|22.69|20.69|22.82|20.82|22.69|20.69|0
1634644800000|2021-10-19 12:00:00|22.72|20.72|22.74|20.74|22.77|20.77|22.67|20.67|0
1634645100000|2021-10-19 12:05:00|22.72|20.72|22.82|20.82|22.82|20.82|22.69|20.69|0
1634645400000|2021-10-19 12:10:00|22.79|20.79|22.81|20.81|22.82|20.82|22.76|20.76|0
1634645700000|2021-10-19 12:15:00|22.84|20.84|22.79|20.79|22.92|20.92|22.76|20.76|0
1634646000000|2021-10-19 12:20:00|22.81|20.81|23.01|21.01|23.07|21.07|22.79|20.79|0
1634646300000|2021-10-19 12:25:00|23|21|23.12|21.12|23.12|21.12|22.96|20.96|0
1634646600000|2021-10-19 12:30:00|23.09|21.09|23.14|21.14|23.14|21.14|22.96|20.96|0
1634646900000|2021-10-19 12:35:00|23.11|21.11|23.14|21.14|23.24|21.24|23.11|21.11|0
1634647200000|2021-10-19 12:40:00|23.16|21.16|23.21|21.21|23.24|21.24|23.16|21.16|0
1634647500000|2021-10-19 12:45:00|23.24|21.24|23.26|21.26|23.31|21.31|23.21|21.21|0
1634647800000|2021-10-19 12:50:00|23.24|21.24|23.21|21.21|23.24|21.24|23.13|21.13|0
1634648100000|2021-10-19 12:55:00|23.18|21.18|23.36|21.36|23.36|21.36|23.18|21.18|0
1634648400000|2021-10-19 13:00:00|23.39|21.39|23.36|21.36|23.49|21.49|23.31|21.31|0
1634648700000|2021-10-19 13:05:00|23.38|21.38|23.43|21.43|23.46|21.46|23.36|21.36|0
1634649000000|2021-10-19 13:10:00|23.41|21.41|23.56|21.56|23.56|21.56|23.41|21.41|0
1634649300000|2021-10-19 13:15:00|23.54|21.54|23.22|21.22|23.54|21.54|23.2|21.2|0
1634649600000|2021-10-19 13:20:00|23.25|21.25|23.38|21.38|23.43|21.43|23.25|21.25|0
1634649900000|2021-10-19 13:25:00|23.4|21.4|23.3|21.3|23.4|21.4|23.22|21.22|0
1634650200000|2021-10-19 13:30:00|23.32|21.32|23.4|21.4|23.71|21.71|23.19|21.19|0
1634650500000|2021-10-19 13:35:00|23.42|21.42|23.26|21.26|23.76|21.76|23.26|21.26|0
1634650800000|2021-10-19 13:40:00|23.24|21.24|23.71|21.71|23.71|21.71|22.95|20.95|0
1634651100000|2021-10-19 13:45:00|23.65|21.65|23.68|21.68|23.97|21.97|23.13|21.13|0
1634651400000|2021-10-19 13:50:00|23.63|21.63|23.23|21.23|23.63|21.63|23.21|21.21|0
1634651700000|2021-10-19 13:55:00|23.21|21.21|23.62|21.62|23.67|21.67|23.21|21.21|0
1634652000000|2021-10-19 14:00:00|23.59|21.59|23.12|21.12|23.65|21.65|23.1|21.1|0
1634652300000|2021-10-19 14:05:00|23.15|21.15|22.79|20.79|23.15|21.15|22.74|20.74|0
1634652600000|2021-10-19 14:10:00|22.81|20.81|22.71|20.71|22.86|20.86|22.53|20.53|0
1634652900000|2021-10-19 14:15:00|22.66|20.66|22.61|20.61|22.81|20.81|22.43|20.43|0
1634653200000|2021-10-19 14:20:00|22.58|20.58|22.68|20.68|22.86|20.86|22.58|20.58|0
1634653500000|2021-10-19 14:25:00|22.71|20.71|22.45|20.45|22.77|20.77|22.45|20.45|0
1634653800000|2021-10-19 14:30:00|22.48|20.48|22.8|20.8|22.93|20.93|22.43|20.43|0
1634654100000|2021-10-19 14:35:00|22.78|20.78|22.93|20.93|23.19|21.19|22.7|20.7|0
1634654400000|2021-10-19 14:40:00|22.9|20.9|22.82|20.82|22.9|20.9|22.57|20.57|0
1634654700000|2021-10-19 14:45:00|22.8|20.8|22.85|20.85|22.85|20.85|22.67|20.67|0
1634655000000|2021-10-19 14:50:00|22.82|20.82|22.59|20.59|22.85|20.85|22.54|20.54|0
1634655300000|2021-10-19 14:55:00|22.57|20.57|22.31|20.31|22.57|20.57|22.24|20.24|0
1634655600000|2021-10-19 15:00:00|22.26|20.26|22.2|20.2|22.34|20.34|22.14|20.14|0
1634655900000|2021-10-19 15:05:00|22.18|20.18|22.39|20.39|22.44|20.44|22.13|20.13|0
1634656200000|2021-10-19 15:10:00|22.42|20.42|22.58|20.58|22.74|20.74|22.39|20.39|0
1634656500000|2021-10-19 15:15:00|22.56|20.56|22.58|20.58|22.63|20.63|22.38|20.38|0
1634656800000|2021-10-19 15:20:00|22.55|20.55|22.7|20.7|22.7|20.7|22.48|20.48|0
1634657100000|2021-10-19 15:25:00|22.68|20.68|22.55|20.55|22.75|20.75|22.55|20.55|0
1634657400000|2021-10-19 15:30:00|22.6|20.6|22.75|20.75|22.77|20.77|22.45|20.45|0
1634657700000|2021-10-19 15:35:00|22.72|20.72|22.72|20.72|22.77|20.77|22.65|20.65|0
1634658000000|2021-10-19 15:40:00|22.7|20.7|22.57|20.57|22.75|20.75|22.52|20.52|0
1634658300000|2021-10-19 15:45:00|22.54|20.54|22.47|20.47|22.62|20.62|22.44|20.44|0
1634658600000|2021-10-19 15:50:00|22.44|20.44|22.46|20.46|22.59|20.59|22.39|20.39|0
1634658900000|2021-10-19 15:55:00|22.49|20.49|22.41|20.41|22.54|20.54|22.31|20.31|0
1634659200000|2021-10-19 16:00:00|22.44|20.44|22.51|20.51|22.61|20.61|22.44|20.44|0
1634659500000|2021-10-19 16:05:00|22.53|20.53|22.46|20.46|22.53|20.53|22.43|20.43|0
1634659800000|2021-10-19 16:10:00|22.43|20.43|22.31|20.31|22.46|20.46|22.28|20.28|0
1634660100000|2021-10-19 16:15:00|22.28|20.28|22.33|20.33|22.33|20.33|22.23|20.23|0
1634660400000|2021-10-19 16:20:00|22.35|20.35|22.45|20.45|22.48|20.48|22.3|20.3|0
1634660700000|2021-10-19 16:25:00|22.47|20.47|22.42|20.42|22.52|20.52|22.4|20.4|0
1634661000000|2021-10-19 16:30:00|22.4|20.4|22.37|20.37|22.42|20.42|22.3|20.3|0
1634661300000|2021-10-19 16:35:00|22.4|20.4|22.32|20.32|22.4|20.4|22.27|20.27|0
1634661600000|2021-10-19 16:40:00|22.29|20.29|22.24|20.24|22.34|20.34|22.24|20.24|0
1634661900000|2021-10-19 16:45:00|22.27|20.27|22.29|20.29|22.29|20.29|22.22|20.22|0
1634662200000|2021-10-19 16:50:00|22.31|20.31|22.29|20.29|22.36|20.36|22.26|20.26|0
1634662500000|2021-10-19 16:55:00|22.26|20.26|22.06|20.06|22.26|20.26|22.04|20.04|0
1634662800000|2021-10-19 17:00:00|22.09|20.09|22.23|20.23|22.33|20.33|22.04|20.04|0
1634663100000|2021-10-19 17:05:00|22.22|20.22|22.26|20.26|22.38|20.38|22.21|20.21|0
1634663400000|2021-10-19 17:10:00|22.28|20.28|22.23|20.23|22.4|20.4|22.2|20.2|0
1634663700000|2021-10-19 17:15:00|22.25|20.25|22.23|20.23|22.28|20.28|22.2|20.2|0
1634664000000|2021-10-19 17:20:00|22.25|20.25|22.15|20.15|22.28|20.28|22.1|20.1|0
1634664300000|2021-10-19 17:25:00|22.17|20.17|22.35|20.35|22.35|20.35|22.17|20.17|0
1634664600000|2021-10-19 17:30:00|22.32|20.32|22.27|20.27|22.37|20.37|22.27|20.27|0
1634664900000|2021-10-19 17:35:00|22.24|20.24|22.19|20.19|22.34|20.34|22.17|20.17|0
1634665200000|2021-10-19 17:40:00|22.22|20.22|22.29|20.29|22.37|20.37|22.19|20.19|0
1634665500000|2021-10-19 17:45:00|22.26|20.26|22.29|20.29|22.31|20.31|22.24|20.24|0
1634665800000|2021-10-19 17:50:00|22.26|20.26|22.24|20.24|22.29|20.29|22.21|20.21|0
1634666100000|2021-10-19 17:55:00|22.21|20.21|22.16|20.16|22.21|20.21|22.14|20.14|0
1634666400000|2021-10-19 18:00:00|22.13|20.13|22|20|22.64|20.64|21.98|19.98|0
1634666700000|2021-10-19 18:05:00|21.98|19.98|22|20|22|20|21.93|19.93|0
1634667000000|2021-10-19 18:10:00|21.98|19.98|21.98|19.98|21.98|19.98|21.9|19.9|0
1634667300000|2021-10-19 18:15:00|22|20|21.97|19.97|22.02|20.02|21.95|19.95|0
1634667600000|2021-10-19 18:20:00|22|20|22.17|20.17|22.22|20.22|22|20|0
1634667900000|2021-10-19 18:25:00|22.19|20.19|22.29|20.29|22.29|20.29|22.14|20.14|0
1634668200000|2021-10-19 18:30:00|22.27|20.27|22.54|20.54|22.74|20.74|22.24|20.24|0
1634668500000|2021-10-19 18:35:00|22.51|20.51|22.54|20.54|22.69|20.69|22.46|20.46|0
1634668800000|2021-10-19 18:40:00|22.56|20.56|22.46|20.46|22.61|20.61|22.46|20.46|0
1634669100000|2021-10-19 18:45:00|22.43|20.43|22.43|20.43|22.61|20.61|22.43|20.43|0
1634669400000|2021-10-19 18:50:00|22.41|20.41|22.43|20.43|22.51|20.51|22.33|20.33|0
1634669700000|2021-10-19 18:55:00|22.45|20.45|22.35|20.35|22.5|20.5|22.3|20.3|0
1634670000000|2021-10-19 19:00:00|22.4|20.4|22.23|20.23|22.43|20.43|22.15|20.15|0
1634670300000|2021-10-19 19:05:00|22.2|20.2|22.05|20.05|22.23|20.23|22.03|20.03|0
1634670600000|2021-10-19 19:10:00|22.03|20.03|21.97|19.97|22.07|20.07|21.95|19.95|0
1634670900000|2021-10-19 19:15:00|21.95|19.95|21.68|19.68|21.95|19.95|21.65|19.65|0
1634671200000|2021-10-19 19:20:00|21.7|19.7|22.14|20.14|22.14|20.14|21.7|19.7|0
1634671500000|2021-10-19 19:25:00|22.12|20.12|21.94|19.94|22.14|20.14|21.92|19.92|0
1634671800000|2021-10-19 19:30:00|21.97|19.97|22.26|20.26|22.34|20.34|21.97|19.97|0
1634672100000|2021-10-19 19:35:00|22.21|20.21|22.21|20.21|22.26|20.26|22.04|20.04|0
1634672400000|2021-10-19 19:40:00|22.23|20.23|22.28|20.28|22.31|20.31|22.13|20.13|0
1634672700000|2021-10-19 19:45:00|22.26|20.26|22.11|20.11|22.31|20.31|21.98|19.98|0
1634673000000|2021-10-19 19:50:00|22.13|20.13|21.98|19.98|22.23|20.23|21.91|19.91|0
1634673300000|2021-10-19 19:55:00|22.01|20.01|21.64|19.64|22.01|20.01|21.64|19.64|0
1634673600000|2021-10-19 20:00:00|21.66|19.66|21.23|19.23|21.66|19.66|21.23|19.23|0
1634673900000|2021-10-19 20:05:00|21.27|19.27|21.29|19.29|21.37|19.37|21.22|19.22|0
1634674200000|2021-10-19 20:10:00|21.32|19.32|21.34|19.34|21.36|19.36|21.29|19.29|0
1634674500000|2021-10-19 20:15:00|21.36|19.32|21.23|19.21|21.36|19.32|21.16|19.14|0
1634674800000|2021-10-19 20:20:00|21.2|19.19|21.18|19.16|21.23|19.21|21.15|19.14|0
1634675100000|2021-10-19 20:25:00|21.2|19.18|21.05|19.05|21.2|19.18|21.05|19.05|0
1634675400000|2021-10-19 20:30:00|21.08|19.07|21.15|19.13|21.2|19.18|21.08|19.07|0
1634675700000|2021-10-19 20:35:00|21.17|19.16|21.15|19.13|21.17|19.16|21.1|19.09|0
1634676000000|2021-10-19 20:40:00|20.82|18.84|19.95|18.05|20.82|18.84|19.92|18.03|0
1634676300000|2021-10-19 20:45:00|19.97|18.07|19.99|18.09|19.99|18.09|19.9|18|0
1634676600000|2021-10-19 20:50:00|19.97|18.07|19.92|18.02|19.97|18.07|19.87|17.98|0
1634676900000|2021-10-19 20:55:00|19.94|18.04|19.98|18.07|20|18.1|19.94|18.04|0
1634677200000|2021-10-19 21:00:00|20.02|18.11|20.06|18.15|20.08|18.17|19.99|18.09|0
1634677500000|2021-10-19 21:05:00|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1634677800000|2021-10-19 21:10:00|20.06|18.15|20.05|18.14|20.06|18.15|20.04|18.14|0
1634678100000|2021-10-19 21:15:00|20.06|18.15|20.06|18.15|20.06|18.15|20.05|18.14|0
1634678700000|2021-10-19 21:25:00|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1634679000000|2021-10-19 21:30:00|20.04|18.13|20.02|18.11|20.04|18.14|20.02|18.11|0
1634679300000|2021-10-19 21:35:00|20.03|18.12|20.04|18.13|20.04|18.14|20.02|18.11|0
1634679600000|2021-10-19 21:40:00|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1634679900000|2021-10-19 21:45:00|20.02|18.13|20.04|18.13|20.04|18.13|20.01|18.11|0
1634680200000|2021-10-19 21:50:00|20.03|18.12|20.03|18.12|20.03|18.13|20.03|18.12|0
1634680500000|2021-10-19 21:55:00|20.02|18.11|19.99|18.09|20.03|18.12|19.99|18.09|0
1634680800000|2021-10-19 22:00:00|19.93|18.03|20.13|18.21|20.15|18.23|19.93|18.03|0
1634681100000|2021-10-19 22:05:00|20.15|18.23|20.18|18.25|20.2|18.28|20.13|18.21|0
1634681400000|2021-10-19 22:10:00|20.15|18.23|20.15|18.23|20.18|18.25|20.13|18.21|0
1634681700000|2021-10-19 22:15:00|20.12|18.21|20.24|18.32|20.3|18.36|20.12|18.21|0
1634682000000|2021-10-19 22:20:00|20.22|18.29|20.11|18.19|20.23|18.31|20.1|18.18|0
1634682300000|2021-10-19 22:25:00|20.12|18.2|20.19|18.27|20.22|18.29|20.12|18.2|0
1634682600000|2021-10-19 22:30:00|20.22|18.29|20.29|18.35|20.29|18.35|20.21|18.29|0
1634682900000|2021-10-19 22:35:00|20.34|18.4|20.31|18.37|20.34|18.4|20.21|18.29|0
1634683200000|2021-10-19 22:40:00|20.3|18.36|20.22|18.3|20.3|18.36|20.18|18.26|0
1634683500000|2021-10-19 22:45:00|20.23|18.31|20.26|18.33|20.31|18.37|20.21|18.28|0
1634683800000|2021-10-19 22:50:00|20.28|18.35|20.2|18.28|20.28|18.35|20.18|18.26|0
1634684100000|2021-10-19 22:55:00|20.18|18.26|20.2|18.28|20.2|18.28|20.11|18.19|0
1634684400000|2021-10-19 23:00:00|20.19|18.27|20.22|18.3|20.25|18.32|20.18|18.26|0
1634684700000|2021-10-19 23:05:00|20.25|18.32|20.17|18.25|20.27|18.34|20.15|18.23|0
1634685000000|2021-10-19 23:10:00|20.15|18.23|20.1|18.18|20.17|18.25|20.1|18.18|0
1634685300000|2021-10-19 23:15:00|20.07|18.16|20.14|18.23|20.15|18.23|20.03|18.12|0
1634685600000|2021-10-19 23:20:00|20.13|18.22|20.17|18.25|20.17|18.25|20.12|18.2|0
1634685900000|2021-10-19 23:25:00|20.18|18.26|20.09|18.18|20.22|18.29|20.09|18.18|0
1634686200000|2021-10-19 23:30:00|20.07|18.16|20.07|18.15|20.14|18.22|20.07|18.15|0
1634686500000|2021-10-19 23:35:00|20.06|18.13|19.87|17.98|20.06|18.13|19.87|17.98|0
1634686800000|2021-10-19 23:40:00|19.85|17.96|19.93|18.03|19.94|18.04|19.84|17.95|0
1634687100000|2021-10-19 23:45:00|19.94|18.04|19.79|17.91|19.99|18.08|19.77|17.89|0
1634687400000|2021-10-19 23:50:00|19.77|17.89|19.86|17.97|19.86|17.97|19.75|17.86|0
1634687700000|2021-10-19 23:55:00|19.84|17.95|19.86|17.97|19.89|17.99|19.81|17.93|0
1634688000000|2021-10-20 00:00:00|19.81|17.93|19.88|17.99|19.91|18.01|19.76|17.88|0
1634688300000|2021-10-20 00:05:00|19.9|18|20.1|18.18|20.15|18.23|19.86|17.97|0
1634688600000|2021-10-20 00:10:00|20.07|18.16|19.98|18.07|20.12|18.21|19.93|18.03|0
1634688900000|2021-10-20 00:15:00|19.95|18.05|20.17|18.25|20.18|18.26|19.95|18.05|0
1634689200000|2021-10-20 00:20:00|20.19|18.27|20.29|18.36|20.29|18.36|20.19|18.27|0
1634689500000|2021-10-20 00:25:00|20.31|18.38|20.26|18.33|20.36|18.42|20.14|18.22|0
1634689800000|2021-10-20 00:30:00|20.28|18.35|20.21|18.28|20.38|18.44|20.21|18.28|0
1634690100000|2021-10-20 00:35:00|20.2|18.27|20.18|18.26|20.23|18.31|20.13|18.22|0
1634690400000|2021-10-20 00:40:00|20.21|18.28|20.03|18.13|20.21|18.28|20.03|18.13|0
1634690700000|2021-10-20 00:45:00|20.01|18.1|20.15|18.23|20.18|18.26|19.99|18.08|0
1634691000000|2021-10-20 00:50:00|20.17|18.25|20.13|18.21|20.3|18.37|20.08|18.17|0
1634691300000|2021-10-20 00:55:00|20.1|18.19|20.2|18.27|20.2|18.28|20.1|18.19|0
1634691600000|2021-10-20 01:00:00|20.22|18.3|20.25|18.32|20.27|18.34|20.15|18.23|0
1634691900000|2021-10-20 01:05:00|20.24|18.34|20.39|18.45|20.54|18.58|20.24|18.34|0
1634692200000|2021-10-20 01:10:00|20.38|18.44|20.39|18.45|20.41|18.47|20.31|18.38|0
1634692500000|2021-10-20 01:15:00|20.44|18.49|20.46|18.51|20.53|18.58|20.36|18.42|0
1634692800000|2021-10-20 01:20:00|20.43|18.49|20.21|18.29|20.43|18.49|20.19|18.26|0
1634693100000|2021-10-20 01:25:00|20.19|18.26|20.19|18.26|20.28|18.35|20.16|18.24|0
1634693400000|2021-10-20 01:30:00|20.16|18.24|20.23|18.3|20.23|18.31|20.11|18.2|0
1634693700000|2021-10-20 01:35:00|20.22|18.29|20.18|18.26|20.35|18.42|20.16|18.24|0
1634694000000|2021-10-20 01:40:00|20.19|18.27|20.37|18.43|20.37|18.43|20.18|18.26|0
1634694300000|2021-10-20 01:45:00|20.4|18.46|20.35|18.41|20.45|18.5|20.35|18.41|0
1634694600000|2021-10-20 01:50:00|20.37|18.43|20.32|18.39|20.37|18.43|20.25|18.32|0
1634694900000|2021-10-20 01:55:00|20.3|18.36|20.29|18.36|20.34|18.41|20.25|18.32|0
1634695200000|2021-10-20 02:00:00|20.32|18.38|20.29|18.36|20.37|18.43|20.27|18.34|0
1634695500000|2021-10-20 02:05:00|20.34|18.4|20.34|18.4|20.39|18.45|20.32|18.38|0
1634695800000|2021-10-20 02:10:00|20.36|18.42|20.44|18.49|20.44|18.49|20.26|18.33|0
1634696100000|2021-10-20 02:15:00|20.48|18.53|20.46|18.51|20.56|18.6|20.46|18.51|0
1634696400000|2021-10-20 02:20:00|20.48|18.53|20.58|18.62|20.58|18.62|20.43|18.49|0
1634696700000|2021-10-20 02:25:00|20.6|18.64|20.48|18.53|20.63|18.66|20.45|18.51|0
1634697000000|2021-10-20 02:30:00|20.49|18.54|20.55|18.59|20.55|18.59|20.48|18.53|0
1634697300000|2021-10-20 02:35:00|20.57|18.62|20.5|18.55|20.6|18.64|20.42|18.48|0
1634697600000|2021-10-20 02:40:00|20.47|18.52|20.5|18.54|20.57|18.61|20.45|18.5|0
1634697900000|2021-10-20 02:45:00|20.52|18.57|20.44|18.5|20.52|18.57|20.4|18.45|0
1634698200000|2021-10-20 02:50:00|20.47|18.52|20.44|18.5|20.47|18.52|20.42|18.47|0
1634698500000|2021-10-20 02:55:00|20.42|18.47|20.46|18.52|20.49|18.54|20.42|18.47|0
1634698800000|2021-10-20 03:00:00|20.44|18.49|20.49|18.54|20.51|18.56|20.39|18.45|0
1634699100000|2021-10-20 03:05:00|20.48|18.53|20.48|18.53|20.51|18.56|20.44|18.49|0
1634699400000|2021-10-20 03:10:00|20.46|18.51|20.51|18.55|20.53|18.58|20.43|18.49|0
1634699700000|2021-10-20 03:15:00|20.53|18.58|20.46|18.51|20.53|18.58|20.46|18.51|0
1634700000000|2021-10-20 03:20:00|20.48|18.53|20.31|18.37|20.48|18.53|20.31|18.37|0
1634700300000|2021-10-20 03:25:00|20.33|18.39|20.3|18.37|20.33|18.39|20.28|18.35|0
1634700600000|2021-10-20 03:30:00|20.33|18.39|20.35|18.41|20.38|18.43|20.3|18.37|0
1634700900000|2021-10-20 03:35:00|20.33|18.39|20.35|18.41|20.35|18.41|20.32|18.39|0
1634701200000|2021-10-20 03:40:00|20.32|18.39|20.32|18.39|20.33|18.4|20.3|18.36|0
1634701500000|2021-10-20 03:45:00|20.33|18.4|20.32|18.38|20.33|18.4|20.29|18.36|0
1634701800000|2021-10-20 03:50:00|20.29|18.36|20.32|18.38|20.32|18.38|20.29|18.36|0
1634702100000|2021-10-20 03:55:00|20.29|18.36|20.17|18.25|20.31|18.37|20.12|18.2|0
1634702400000|2021-10-20 04:00:00|20.14|18.22|20.24|18.31|20.24|18.31|20.14|18.22|0
1634702700000|2021-10-20 04:05:00|20.26|18.33|20.31|18.38|20.34|18.4|20.26|18.33|0
1634703000000|2021-10-20 04:10:00|20.29|18.35|20.26|18.33|20.31|18.38|20.26|18.33|0
1634703300000|2021-10-20 04:15:00|20.28|18.35|20.33|18.39|20.33|18.4|20.28|18.35|0
1634703600000|2021-10-20 04:20:00|20.31|18.37|20.38|18.44|20.4|18.46|20.31|18.37|0
1634703900000|2021-10-20 04:25:00|20.35|18.41|20.33|18.39|20.35|18.41|20.3|18.37|0
1634704200000|2021-10-20 04:30:00|20.28|18.35|20.3|18.37|20.33|18.39|20.28|18.35|0
1634704500000|2021-10-20 04:35:00|20.32|18.39|20.3|18.36|20.32|18.39|20.3|18.36|0
1634704800000|2021-10-20 04:40:00|20.31|18.37|20.34|18.41|20.34|18.41|20.3|18.36|0
1634705100000|2021-10-20 04:45:00|20.32|18.38|20.32|18.38|20.34|18.41|20.29|18.36|0
1634705400000|2021-10-20 04:50:00|20.29|18.36|20.31|18.38|20.34|18.4|20.29|18.36|0
1634705700000|2021-10-20 04:55:00|20.33|18.39|20.36|18.42|20.36|18.42|20.29|18.36|0
1634706000000|2021-10-20 05:00:00|20.34|18.4|20.38|18.44|20.38|18.44|20.26|18.33|0
1634706300000|2021-10-20 05:05:00|20.36|18.42|20.51|18.55|20.56|18.6|20.36|18.42|0
1634706600000|2021-10-20 05:10:00|20.53|18.58|20.53|18.57|20.68|18.71|20.51|18.55|0
1634706900000|2021-10-20 05:15:00|20.55|18.6|20.5|18.55|20.55|18.6|20.48|18.53|0
1634707200000|2021-10-20 05:20:00|20.51|18.56|21.87|19.78|21.89|19.81|20.5|18.55|0
1634707500000|2021-10-20 05:25:00|21.84|19.76|21.86|19.78|21.88|19.79|21.81|19.74|0
1634707800000|2021-10-20 05:30:00|21.84|19.76|21.89|19.8|21.94|19.85|21.84|19.76|0
1634708100000|2021-10-20 05:35:00|21.91|19.83|21.83|19.75|21.91|19.83|21.81|19.73|0
1634708400000|2021-10-20 05:40:00|21.86|19.78|21.86|19.78|21.86|19.78|21.78|19.71|0
1634708700000|2021-10-20 05:45:00|21.83|19.75|21.8|19.73|21.83|19.75|21.75|19.68|0
1634709000000|2021-10-20 05:50:00|21.78|19.7|21.7|19.63|21.78|19.7|21.65|19.59|0
1634709300000|2021-10-20 05:55:00|21.72|19.66|21.75|19.68|21.75|19.68|21.67|19.61|0
1634709600000|2021-10-20 06:00:00|21.72|19.65|21.85|19.77|21.95|19.86|21.72|19.65|0
1634709900000|2021-10-20 06:05:00|21.87|19.79|21.95|19.86|22|19.91|21.85|19.77|0
1634710200000|2021-10-20 06:10:00|21.94|19.85|21.92|19.83|21.97|19.88|21.87|19.79|0
1634710500000|2021-10-20 06:15:00|21.89|19.81|22.1|19.99|22.1|20|21.87|19.79|0
1634710800000|2021-10-20 06:20:00|22.05|19.95|22.07|19.97|22.1|19.99|22.02|19.92|0
1634711100000|2021-10-20 06:25:00|22.05|19.95|22.04|19.94|22.1|19.99|22.02|19.92|0
1634711400000|2021-10-20 06:30:00|22.03|19.93|21.96|19.87|22.07|19.97|21.91|19.83|0
1634711700000|2021-10-20 06:35:00|21.99|19.89|21.99|19.89|22.01|19.92|21.94|19.85|0
1634712000000|2021-10-20 06:40:00|21.96|19.87|21.86|19.77|21.96|19.87|21.86|19.77|0
1634712300000|2021-10-20 06:45:00|21.85|19.75|21.93|19.84|21.96|19.87|21.83|19.75|0
1634712600000|2021-10-20 06:50:00|21.96|19.86|21.82|19.75|21.96|19.86|21.82|19.75|0
1634712900000|2021-10-20 06:55:00|21.84|19.76|21.98|19.88|22|19.91|21.82|19.75|0
1634713200000|2021-10-20 07:00:00|21.95|19.86|22.62|20.47|22.78|20.61|21.78|19.71|0
1634713500000|2021-10-20 07:05:00|22.54|20.54|22.37|20.37|22.62|20.62|22.37|20.37|0
1634713800000|2021-10-20 07:10:00|22.34|20.34|22.09|20.09|22.42|20.42|21.99|19.99|0
1634714100000|2021-10-20 07:15:00|22.12|20.12|21.82|19.82|22.19|20.19|21.75|19.75|0
1634714400000|2021-10-20 07:20:00|21.77|19.77|21.67|19.67|21.92|19.92|21.65|19.65|0
1634714700000|2021-10-20 07:25:00|21.62|19.62|21.72|19.72|21.75|19.75|21.6|19.6|0
1634715000000|2021-10-20 07:30:00|21.68|19.68|21.79|19.79|21.86|19.86|21.6|19.6|0
1634715300000|2021-10-20 07:35:00|21.77|19.77|21.81|19.81|21.93|19.93|21.76|19.76|0
1634715600000|2021-10-20 07:40:00|21.84|19.84|21.88|19.88|21.88|19.88|21.81|19.81|0
1634715900000|2021-10-20 07:45:00|21.91|19.91|22.1|20.1|22.1|20.1|21.86|19.86|0
1634716200000|2021-10-20 07:50:00|22.05|20.05|22.17|20.17|22.2|20.2|22.05|20.05|0
1634716500000|2021-10-20 07:55:00|22.2|20.2|22.32|20.32|22.41|20.41|22.2|20.2|0
1634716800000|2021-10-20 08:00:00|22.33|20.33|22.19|20.19|22.37|20.37|22.19|20.19|0
1634717100000|2021-10-20 08:05:00|22.22|20.22|22.29|20.29|22.34|20.34|22.14|20.14|0
1634717400000|2021-10-20 08:10:00|22.31|20.31|22.14|20.14|22.31|20.31|22.14|20.14|0
1634717700000|2021-10-20 08:15:00|22.16|20.16|22.09|20.09|22.26|20.26|22.09|20.09|0
1634718000000|2021-10-20 08:20:00|22.11|20.11|22.16|20.16|22.26|20.26|22.09|20.09|0
1634718300000|2021-10-20 08:25:00|22.13|20.13|22.18|20.18|22.18|20.18|22.11|20.11|0
1634718600000|2021-10-20 08:30:00|22.21|20.21|22.18|20.18|22.21|20.21|22.13|20.13|0
1634718900000|2021-10-20 08:35:00|22.17|20.17|22.05|20.05|22.18|20.18|21.96|19.96|0
1634719200000|2021-10-20 08:40:00|22.03|20.03|22.08|20.08|22.15|20.15|22.03|20.03|0
1634719500000|2021-10-20 08:45:00|22.1|20.1|21.98|19.98|22.1|20.1|21.93|19.93|0
1634719800000|2021-10-20 08:50:00|21.95|19.95|22|20|22.02|20.02|21.93|19.93|0
1634720100000|2021-10-20 08:55:00|22.02|20.02|22|20|22.04|20.04|21.95|19.95|0
1634720400000|2021-10-20 09:00:00|22.02|20.02|21.99|19.99|22.04|20.04|21.97|19.97|0
1634720700000|2021-10-20 09:05:00|22.02|20.02|21.92|19.92|22.02|20.02|21.89|19.89|0
1634721000000|2021-10-20 09:10:00|21.89|19.89|22.09|20.09|22.09|20.09|21.89|19.89|0
1634721300000|2021-10-20 09:15:00|22.11|20.11|21.75|19.75|22.14|20.14|21.72|19.72|0
1634721600000|2021-10-20 09:20:00|21.77|19.77|21.8|19.8|21.89|19.89|21.77|19.77|0
1634721900000|2021-10-20 09:25:00|21.77|19.77|21.55|19.55|21.77|19.77|21.55|19.55|0
1634722200000|2021-10-20 09:30:00|21.53|19.53|21.69|19.69|21.73|19.73|21.45|19.45|0
1634722500000|2021-10-20 09:35:00|21.72|19.72|21.64|19.64|21.72|19.72|21.6|19.6|0
1634722800000|2021-10-20 09:40:00|21.67|19.67|21.76|19.76|21.79|19.79|21.64|19.64|0
1634723100000|2021-10-20 09:45:00|21.79|19.79|21.66|19.66|21.79|19.79|21.66|19.66|0
1634723400000|2021-10-20 09:50:00|21.64|19.64|21.61|19.61|21.69|19.69|21.56|19.56|0
1634723700000|2021-10-20 09:55:00|21.59|19.59|21.63|19.63|21.66|19.66|21.54|19.54|0
1634724000000|2021-10-20 10:00:00|21.61|19.61|21.66|19.66|21.68|19.68|21.58|19.58|0
1634724300000|2021-10-20 10:05:00|21.68|19.68|21.56|19.56|21.68|19.68|21.56|19.56|0
1634724600000|2021-10-20 10:10:00|21.53|19.53|21.7|19.7|21.73|19.73|21.48|19.48|0
1634724900000|2021-10-20 10:15:00|21.68|19.68|21.7|19.7|21.7|19.7|21.63|19.63|0
1634725200000|2021-10-20 10:20:00|21.67|19.67|21.7|19.7|21.77|19.77|21.65|19.65|0
1634725500000|2021-10-20 10:25:00|21.72|19.72|21.72|19.72|21.74|19.74|21.64|19.64|0
1634725800000|2021-10-20 10:30:00|21.74|19.74|21.67|19.67|21.74|19.74|21.67|19.67|0
1634726100000|2021-10-20 10:35:00|21.69|19.69|21.76|19.76|21.79|19.79|21.64|19.64|0
1634726400000|2021-10-20 10:40:00|21.79|19.79|21.69|19.69|21.79|19.79|21.69|19.69|0
1634726700000|2021-10-20 10:45:00|21.71|19.71|21.71|19.71|21.71|19.71|21.66|19.66|0
1634727000000|2021-10-20 10:50:00|21.73|19.73|21.63|19.63|21.76|19.76|21.61|19.61|0
1634727300000|2021-10-20 10:55:00|21.61|19.61|21.63|19.63|21.66|19.66|21.54|19.54|0
1634727600000|2021-10-20 11:00:00|21.61|19.61|21.6|19.6|21.63|19.63|21.56|19.56|0
1634727900000|2021-10-20 11:05:00|21.63|19.63|21.65|19.65|21.7|19.7|21.46|19.46|0
1634728200000|2021-10-20 11:10:00|21.68|19.68|21.62|19.62|21.68|19.68|21.6|19.6|0
1634728500000|2021-10-20 11:15:00|21.65|19.65|21.65|19.65|21.66|19.66|21.56|19.56|0
1634728800000|2021-10-20 11:20:00|21.67|19.67|21.74|19.74|21.84|19.84|21.6|19.6|0
1634729100000|2021-10-20 11:25:00|21.77|19.77|21.72|19.72|21.77|19.77|21.64|19.64|0
1634729400000|2021-10-20 11:30:00|21.7|19.7|21.74|19.74|21.76|19.76|21.64|19.64|0
1634729700000|2021-10-20 11:35:00|21.71|19.71|21.71|19.71|21.71|19.71|21.69|19.69|0
1634730000000|2021-10-20 11:40:00|21.69|19.69|21.83|19.83|21.88|19.88|21.68|19.68|0
1634730300000|2021-10-20 11:45:00|21.85|19.85|21.93|19.93|22.03|20.03|21.81|19.81|0
1634730600000|2021-10-20 11:50:00|21.98|19.98|21.95|19.95|22|20|21.9|19.9|0
1634730900000|2021-10-20 11:55:00|21.97|19.97|21.97|19.97|21.97|19.97|21.92|19.92|0
1634731200000|2021-10-20 12:00:00|21.95|19.95|21.92|19.92|21.97|19.97|21.87|19.87|0
1634731500000|2021-10-20 12:05:00|21.89|19.89|21.79|19.79|21.92|19.92|21.75|19.75|0
1634731800000|2021-10-20 12:10:00|21.77|19.77|21.57|19.57|21.79|19.79|21.57|19.57|0
1634732100000|2021-10-20 12:15:00|21.6|19.6|21.74|19.74|21.77|19.77|21.6|19.6|0
1634732400000|2021-10-20 12:20:00|21.77|19.77|21.64|19.64|21.79|19.79|21.62|19.62|0
1634732700000|2021-10-20 12:25:00|21.62|19.62|21.54|19.54|21.67|19.67|21.51|19.51|0
1634733000000|2021-10-20 12:30:00|21.57|19.57|21.49|19.49|21.57|19.57|21.47|19.47|0
1634733300000|2021-10-20 12:35:00|21.52|19.52|21.54|19.54|21.59|19.59|21.49|19.49|0
1634733600000|2021-10-20 12:40:00|21.51|19.51|21.61|19.61|21.61|19.61|21.46|19.46|0
1634733900000|2021-10-20 12:45:00|21.63|19.63|21.58|19.58|21.63|19.63|21.53|19.53|0
1634734200000|2021-10-20 12:50:00|21.56|19.56|21.6|19.6|21.61|19.61|21.53|19.53|0
1634734500000|2021-10-20 12:55:00|21.58|19.58|21.58|19.58|21.58|19.58|21.48|19.48|0
1634734800000|2021-10-20 13:00:00|21.55|19.55|21.62|19.62|21.75|19.75|21.46|19.46|0
1634735100000|2021-10-20 13:05:00|21.6|19.6|21.38|19.38|21.6|19.6|21.36|19.36|0
1634735400000|2021-10-20 13:10:00|21.36|19.36|21.35|19.35|21.38|19.38|21.28|19.28|0
1634735700000|2021-10-20 13:15:00|21.33|19.33|21.38|19.38|21.4|19.4|21.33|19.33|0
1634736000000|2021-10-20 13:20:00|21.35|19.35|21.33|19.33|21.4|19.4|21.3|19.3|0
1634736300000|2021-10-20 13:25:00|21.35|19.35|21.08|19.08|21.35|19.35|21.08|19.08|0
1634736600000|2021-10-20 13:30:00|21.18|19.18|21.08|19.08|21.2|19.2|20.96|18.97|0
1634736900000|2021-10-20 13:35:00|21.06|19.06|21.15|19.15|21.63|19.63|20.76|18.78|0
1634737200000|2021-10-20 13:40:00|21.17|19.17|21.24|19.24|21.29|19.29|21.01|19.01|0
1634737500000|2021-10-20 13:45:00|21.22|19.22|20.59|18.63|21.22|19.22|20.59|18.63|0
1634737800000|2021-10-20 13:50:00|20.51|18.56|20.88|18.89|20.9|18.91|20.47|18.52|0
1634738100000|2021-10-20 13:55:00|20.85|18.87|20.85|18.87|20.98|18.98|20.68|18.71|0
1634738400000|2021-10-20 14:00:00|20.93|18.93|21.03|19.03|21.26|19.26|20.88|18.89|0
1634738700000|2021-10-20 14:05:00|21.06|19.06|20.79|18.81|21.15|19.15|20.74|18.76|0
1634739000000|2021-10-20 14:10:00|20.76|18.78|20.66|18.69|20.83|18.85|20.52|18.56|0
1634739300000|2021-10-20 14:15:00|20.64|18.67|20.59|18.62|20.83|18.85|20.56|18.6|0
1634739600000|2021-10-20 14:20:00|20.56|18.6|20.29|18.36|20.62|18.66|20.29|18.36|0
1634739900000|2021-10-20 14:25:00|20.27|18.34|20.12|18.21|20.44|18.49|20.12|18.21|0
1634740200000|2021-10-20 14:30:00|20.08|18.16|19.89|17.99|20.22|18.29|19.89|17.99|0
1634740500000|2021-10-20 14:35:00|19.91|18.01|20.17|18.25|20.17|18.25|19.91|18.01|0
1634740800000|2021-10-20 14:40:00|20.19|18.27|20.12|18.2|20.19|18.27|20|18.09|0
1634741100000|2021-10-20 14:45:00|20.09|18.18|19.79|17.91|20.86|18.87|19.68|17.8|0
1634741400000|2021-10-20 14:50:00|19.77|17.89|19.89|17.99|19.91|18.01|19.65|17.78|0
1634741700000|2021-10-20 14:55:00|19.86|17.97|20.15|18.23|20.17|18.25|19.81|17.93|0
1634742000000|2021-10-20 15:00:00|20.12|18.21|20.36|18.42|20.36|18.42|19.98|18.07|0
1634742300000|2021-10-20 15:05:00|20.34|18.4|20|18.09|20.34|18.4|19.97|18.07|0
1634742600000|2021-10-20 15:10:00|19.97|18.07|20.13|18.21|20.21|18.29|19.97|18.07|0
1634742900000|2021-10-20 15:15:00|20.14|18.22|20.04|18.13|20.26|18.33|20.04|18.13|0
1634743200000|2021-10-20 15:20:00|19.99|18.09|19.97|18.07|20.02|18.11|19.87|17.98|0
1634743500000|2021-10-20 15:25:00|19.99|18.09|20.18|18.26|20.23|18.3|19.89|18|0
1634743800000|2021-10-20 15:30:00|20.2|18.28|20.15|18.23|20.37|18.43|20.03|18.13|0
1634744100000|2021-10-20 15:35:00|20.13|18.21|20.2|18.28|20.2|18.28|20.08|18.17|0
1634744400000|2021-10-20 15:40:00|20.22|18.3|20.1|18.19|20.27|18.34|20.1|18.19|0
1634744700000|2021-10-20 15:45:00|20.08|18.17|19.93|18.03|20.1|18.19|19.86|17.97|0
1634745000000|2021-10-20 15:50:00|19.91|18.01|19.79|17.9|19.93|18.03|19.72|17.84|0
1634745300000|2021-10-20 15:55:00|19.76|17.88|20.27|18.34|20.27|18.34|19.69|17.82|0
1634745600000|2021-10-20 16:00:00|20.24|18.32|20.24|18.31|20.34|18.4|20.22|18.29|0
1634745900000|2021-10-20 16:05:00|20.27|18.34|20.41|18.46|20.43|18.49|20.24|18.31|0
1634746200000|2021-10-20 16:10:00|20.38|18.44|20.36|18.42|20.43|18.48|20.33|18.4|0
1634746500000|2021-10-20 16:15:00|20.38|18.44|20.47|18.52|20.55|18.59|20.33|18.4|0
1634746800000|2021-10-20 16:20:00|20.5|18.55|20.45|18.5|20.52|18.57|20.4|18.46|0
1634747100000|2021-10-20 16:25:00|20.44|18.49|20.45|18.5|20.5|18.54|20.33|18.39|0
1634747400000|2021-10-20 16:30:00|20.42|18.48|20.28|18.34|20.45|18.5|20.23|18.3|0
1634747700000|2021-10-20 16:35:00|20.3|18.37|20.3|18.36|20.39|18.45|20.28|18.34|0
1634748000000|2021-10-20 16:40:00|20.27|18.34|20.37|18.43|20.44|18.49|20.22|18.3|0
1634748300000|2021-10-20 16:45:00|20.39|18.45|20.24|18.32|20.44|18.49|20.22|18.3|0
1634748600000|2021-10-20 16:50:00|20.27|18.34|20.31|18.38|20.36|18.42|20.27|18.34|0
1634748900000|2021-10-20 16:55:00|20.34|18.4|20.26|18.33|20.36|18.42|20.26|18.33|0
1634749200000|2021-10-20 17:00:00|20.25|18.32|20.21|18.29|20.31|18.38|19.98|18.08|0
1634749500000|2021-10-20 17:05:00|20.23|18.3|20.48|18.53|20.48|18.53|20.19|18.27|0
1634749800000|2021-10-20 17:10:00|20.45|18.51|20.43|18.48|20.48|18.53|20.28|18.35|0
1634750100000|2021-10-20 17:15:00|20.4|18.46|20.94|18.94|20.96|18.97|20.4|18.46|0
1634750400000|2021-10-20 17:20:00|20.96|18.97|21.25|19.25|21.4|19.4|20.89|18.9|0
1634750700000|2021-10-20 17:25:00|21.28|19.28|21.04|19.04|21.33|19.33|21.04|19.04|0
1634751000000|2021-10-20 17:30:00|21.06|19.06|21.18|19.18|21.32|19.32|21.02|19.02|0
1634751300000|2021-10-20 17:35:00|21.16|19.16|21.01|19.01|21.18|19.18|20.96|18.97|0
1634751600000|2021-10-20 17:40:00|21.04|19.04|21.08|19.08|21.2|19.2|20.99|18.99|0
1634751900000|2021-10-20 17:45:00|21.13|19.13|21.05|19.05|21.2|19.2|21.01|19.01|0
1634752200000|2021-10-20 17:50:00|21.08|19.08|21.01|19.01|21.12|19.12|20.98|18.98|0
1634752500000|2021-10-20 17:55:00|21.03|19.03|21.03|19.03|21.17|19.17|20.98|18.98|0
1634752800000|2021-10-20 18:00:00|21.1|19.1|20.78|18.8|21.1|19.1|20.78|18.8|0
1634753100000|2021-10-20 18:05:00|20.8|18.82|20.68|18.71|20.83|18.84|20.68|18.71|0
1634753400000|2021-10-20 18:10:00|20.7|18.73|20.65|18.69|20.75|18.78|20.63|18.67|0
1634753700000|2021-10-20 18:15:00|20.63|18.66|20.72|18.75|20.72|18.75|20.51|18.55|0
1634754000000|2021-10-20 18:20:00|20.7|18.73|20.82|18.84|20.87|18.88|20.65|18.68|0
1634754300000|2021-10-20 18:25:00|20.84|18.86|21.01|19.01|21.03|19.03|20.7|18.73|0
1634754600000|2021-10-20 18:30:00|21.02|19.02|20.91|18.92|21.06|19.06|20.91|18.92|0
1634754900000|2021-10-20 18:35:00|20.93|18.94|20.96|18.96|21.03|19.03|20.91|18.92|0
1634755200000|2021-10-20 18:40:00|20.93|18.94|21.1|19.1|21.1|19.1|20.86|18.87|0
1634755500000|2021-10-20 18:45:00|21.07|19.07|21.02|19.02|21.1|19.1|20.98|18.98|0
1634755800000|2021-10-20 18:50:00|21|19|20.85|18.87|21.07|19.07|20.85|18.87|0
1634756100000|2021-10-20 18:55:00|20.88|18.89|20.92|18.93|20.97|18.98|20.78|18.8|0
1634756400000|2021-10-20 19:00:00|20.9|18.91|20.85|18.86|20.9|18.91|20.75|18.77|0
1634756700000|2021-10-20 19:05:00|20.82|18.84|20.7|18.73|20.82|18.84|20.65|18.68|0
1634757000000|2021-10-20 19:10:00|20.72|18.75|20.84|18.86|20.89|18.9|20.65|18.68|0
1634757300000|2021-10-20 19:15:00|20.87|18.88|20.96|18.97|21.11|19.11|20.87|18.88|0
1634757600000|2021-10-20 19:20:00|20.99|18.99|20.94|18.94|21.13|19.13|20.91|18.92|0
1634757900000|2021-10-20 19:25:00|20.96|18.96|21.1|19.1|21.1|19.1|20.91|18.92|0
1634758200000|2021-10-20 19:30:00|21.12|19.12|21.1|19.1|21.24|19.24|21.08|19.08|0
1634758500000|2021-10-20 19:35:00|21.12|19.12|21.43|19.43|21.43|19.43|21.12|19.12|0
1634758800000|2021-10-20 19:40:00|21.4|19.4|21.19|19.19|21.4|19.4|21.09|19.09|0
1634759100000|2021-10-20 19:45:00|21.16|19.16|21.15|19.15|21.16|19.16|20.93|18.93|0
1634759400000|2021-10-20 19:50:00|21.21|19.21|21.14|19.14|21.28|19.28|21.07|19.07|0
1634759700000|2021-10-20 19:55:00|21.16|19.16|20.75|18.77|21.23|19.23|20.75|18.77|0
1634760000000|2021-10-20 20:00:00|20.68|18.71|20.99|18.99|21.02|19.02|20.56|18.6|0
1634760300000|2021-10-20 20:05:00|21.01|19.01|20.84|18.86|21.06|19.06|20.65|18.68|0
1634760600000|2021-10-20 20:10:00|20.82|18.84|20.77|18.79|20.84|18.86|20.65|18.68|0
1634760900000|2021-10-20 20:15:00|20.84|18.86|20.74|18.77|20.84|18.86|20.72|18.75|0
1634761200000|2021-10-20 20:20:00|20.77|18.79|20.84|18.85|20.84|18.85|20.69|18.72|0
1634761500000|2021-10-20 20:25:00|20.91|18.92|20.81|18.83|20.91|18.92|20.74|18.76|0
1634761800000|2021-10-20 20:30:00|20.79|18.81|20.76|18.78|20.81|18.83|20.76|18.78|0
1634762100000|2021-10-20 20:35:00|20.74|18.76|20.71|18.74|20.74|18.76|20.71|18.74|0
1634762400000|2021-10-20 20:40:00|20.73|18.76|20.73|18.76|20.76|18.78|20.71|18.73|0
1634762700000|2021-10-20 20:45:00|20.71|18.73|20.78|18.8|20.78|18.8|20.68|18.71|0
1634763000000|2021-10-20 20:50:00|20.75|18.78|20.78|18.8|20.78|18.8|20.73|18.75|0
1634763300000|2021-10-20 20:55:00|20.76|18.79|20.75|18.78|20.77|18.8|20.72|18.75|0
1634763600000|2021-10-20 21:00:00|20.78|18.77|20.75|18.77|20.78|18.8|20.74|18.76|0
1634763900000|2021-10-20 21:05:00|20.73|18.76|20.72|18.75|20.76|18.78|20.72|18.75|0
1634764200000|2021-10-20 21:10:00|20.71|18.74|20.72|18.75|20.72|18.75|20.71|18.74|0
1634764500000|2021-10-20 21:15:00|20.73|18.77|20.75|18.77|20.76|18.79|20.73|18.77|0
1634764800000|2021-10-20 21:20:00|20.74|18.76|20.75|18.77|20.76|18.78|20.74|18.76|0
1634765100000|2021-10-20 21:25:00|20.74|18.76|20.71|18.73|20.75|18.76|20.71|18.73|0
1634765400000|2021-10-20 21:30:00|20.7|18.75|20.72|18.75|20.73|18.76|20.7|18.75|0
1634765700000|2021-10-20 21:35:00|20.74|18.76|20.75|18.78|20.76|18.79|20.74|18.76|0
1634766000000|2021-10-20 21:40:00|20.76|18.77|20.75|18.78|20.76|18.78|20.75|18.77|0
1634766300000|2021-10-20 21:45:00|20.74|18.77|20.76|18.78|20.76|18.78|20.74|18.76|0
1634766600000|2021-10-20 21:50:00|20.73|18.76|20.75|18.77|20.75|18.78|20.73|18.76|0
1634766900000|2021-10-20 21:55:00|20.74||20.74||20.75||20.74||0
1634767200000|2021-10-20 22:00:00|20.64|18.67|20.65|18.68|20.75|18.77|20.55|18.59|0
1634767500000|2021-10-20 22:05:00|20.67|18.7|20.72|18.74|20.72|18.74|20.64|18.68|0
1634767800000|2021-10-20 22:10:00|20.69|18.72|20.89|18.9|20.89|18.9|20.69|18.72|0
1634768100000|2021-10-20 22:15:00|20.9|18.91|20.74|18.76|20.91|18.92|20.74|18.76|0
1634768400000|2021-10-20 22:20:00|20.76|18.78|20.76|18.78|20.81|18.83|20.74|18.76|0
1634768700000|2021-10-20 22:25:00|20.73|18.76|20.8|18.82|20.81|18.82|20.73|18.76|0
1634769000000|2021-10-20 22:30:00|20.78|18.8|20.68|18.71|20.78|18.8|20.68|18.71|0
1634769300000|2021-10-20 22:35:00|20.66|18.69|20.68|18.71|20.72|18.74|20.61|18.64|0
1634769600000|2021-10-20 22:40:00|20.67|18.7|20.7|18.73|20.73|18.75|20.65|18.69|0
1634769900000|2021-10-20 22:45:00|20.68|18.71|20.7|18.73|20.71|18.74|20.67|18.71|0
1634770200000|2021-10-20 22:50:00|20.67|18.7|20.79|18.81|20.82|18.84|20.67|18.7|0
1634770500000|2021-10-20 22:55:00|20.77|18.79|20.77|18.79|20.82|18.83|20.74|18.77|0
1634770800000|2021-10-20 23:00:00|20.74|18.77|20.63|18.67|20.74|18.77|20.62|18.66|0
1634771100000|2021-10-20 23:05:00|20.64|18.68|20.69|18.72|20.72|18.74|20.63|18.67|0
1634771400000|2021-10-20 23:10:00|20.66|18.7|20.69|18.72|20.69|18.72|20.64|18.67|0
1634771700000|2021-10-20 23:15:00|20.71|18.74|20.86|18.87|20.86|18.87|20.71|18.74|0
1634772000000|2021-10-20 23:20:00|20.88|18.89|20.83|18.84|20.9|18.91|20.8|18.82|0
1634772300000|2021-10-20 23:25:00|20.85|18.87|20.8|18.82|20.88|18.89|20.78|18.8|0
1634772600000|2021-10-20 23:30:00|20.83|18.84|20.85|18.86|20.85|18.86|20.78|18.8|0
1634772900000|2021-10-20 23:35:00|20.82|18.84|20.82|18.84|20.87|18.88|20.77|18.79|0
1634773200000|2021-10-20 23:40:00|20.85|18.86|20.79|18.81|20.85|18.86|20.77|18.79|0
1634773500000|2021-10-20 23:45:00|20.81|18.83|20.94|18.95|20.94|18.95|20.79|18.81|0
1634773800000|2021-10-20 23:50:00|20.92|18.92|21.09|19.08|21.09|19.08|20.91|18.92|0
1634774100000|2021-10-20 23:55:00|21.07|19.07|21.08|19.08|21.09|19.08|20.99|18.99|0
1634774400000|2021-10-21 00:00:00|21.06|19.05|21.03|19.03|21.22|19.2|20.96|18.96|0
1634774700000|2021-10-21 00:05:00|21.01|19.01|20.98|18.98|21.03|19.03|20.96|18.96|0
1634775000000|2021-10-21 00:10:00|20.95|18.96|20.88|18.89|21|19|20.88|18.89|0
1634775300000|2021-10-21 00:15:00|20.9|18.91|21.12|19.11|21.22|19.2|20.9|18.91|0
1634775600000|2021-10-21 00:20:00|21.15|19.13|21.07|19.06|21.21|19.19|21.07|19.06|0
1634775900000|2021-10-21 00:25:00|21.1|19.09|21.14|19.13|21.15|19.13|21.05|19.04|0
1634776200000|2021-10-21 00:30:00|21.12|19.11|21.14|19.13|21.22|19.2|21.09|19.08|0
1634776500000|2021-10-21 00:35:00|21.12|19.11|20.92|18.92|21.14|19.13|20.89|18.9|0
1634776800000|2021-10-21 00:40:00|20.94|18.95|20.96|18.97|21.01|19.01|20.94|18.95|0
1634777100000|2021-10-21 00:45:00|20.99|18.99|20.94|18.94|21.01|19.01|20.91|18.92|0
1634777400000|2021-10-21 00:50:00|20.96|18.96|21.08|19.07|21.08|19.08|20.96|18.96|0
1634777700000|2021-10-21 00:55:00|21.11|19.1|21.01|19.01|21.11|19.1|20.98|18.98|0
1634778000000|2021-10-21 01:00:00|21.03|19.03|21.13|19.12|21.15|19.14|21.03|19.03|0
1634778300000|2021-10-21 01:05:00|21.1|19.09|21.15|19.14|21.2|19.18|21.08|19.07|0
1634778600000|2021-10-21 01:10:00|21.14|19.12|21.06|19.06|21.17|19.16|21.02|19.02|0
1634778900000|2021-10-21 01:15:00|21.05|19.04|21|19|21.1|19.09|20.92|18.93|0
1634779200000|2021-10-21 01:20:00|20.98|18.99|20.99|18.99|21.02|19.02|20.9|18.91|0
1634779500000|2021-10-21 01:25:00|20.98|18.98|21.14|19.13|21.17|19.15|20.98|18.98|0
1634779800000|2021-10-21 01:30:00|21.12|19.1|20.99|18.99|21.17|19.15|20.99|18.99|0
1634780100000|2021-10-21 01:35:00|20.96|18.97|20.6|18.63|20.96|18.97|20.55|18.59|0
1634780400000|2021-10-21 01:40:00|20.57|18.61|20.64|18.68|20.64|18.68|20.52|18.57|0
1634780700000|2021-10-21 01:45:00|20.62|18.65|20.52|18.56|20.63|18.66|20.52|18.56|0
1634781000000|2021-10-21 01:50:00|20.49|18.54|20.47|18.52|20.55|18.6|20.42|18.48|0
1634781300000|2021-10-21 01:55:00|20.46|18.51|20.49|18.54|20.54|18.58|20.42|18.47|0
1634781600000|2021-10-21 02:00:00|20.51|18.56|20.51|18.56|20.51|18.56|20.46|18.51|0
1634781900000|2021-10-21 02:05:00|20.5|18.55|20.49|18.53|20.51|18.56|20.46|18.51|0
1634782200000|2021-10-21 02:10:00|20.47|18.52|20.48|18.53|20.53|18.58|20.43|18.49|0
1634782500000|2021-10-21 02:15:00|20.47|18.52|20.53|18.57|20.53|18.57|20.43|18.49|0
1634782800000|2021-10-21 02:20:00|20.5|18.55|20.48|18.53|20.55|18.6|20.45|18.51|0
1634783100000|2021-10-21 02:25:00|20.45|18.51|20.38|18.44|20.48|18.53|20.38|18.44|0
1634783400000|2021-10-21 02:30:00|20.39|18.45|20.45|18.5|20.45|18.5|20.33|18.39|0
1634783700000|2021-10-21 02:35:00|20.42|18.48|20.37|18.43|20.47|18.52|20.37|18.43|0
1634784000000|2021-10-21 02:40:00|20.4|18.46|20.47|18.52|20.47|18.52|20.4|18.46|0
1634784300000|2021-10-21 02:45:00|20.44|18.5|20.47|18.52|20.49|18.54|20.4|18.45|0
1634784600000|2021-10-21 02:50:00|20.49|18.54|20.49|18.54|20.54|18.58|20.44|18.49|0
1634784900000|2021-10-21 02:55:00|20.51|18.56|20.46|18.51|20.51|18.56|20.44|18.49|0
1634785200000|2021-10-21 03:00:00|20.47|18.52|20.48|18.53|20.51|18.56|20.44|18.49|0
1634785500000|2021-10-21 03:05:00|20.51|18.56|20.51|18.55|20.53|18.58|20.48|18.53|0
1634785800000|2021-10-21 03:10:00|20.53|18.57|20.5|18.55|20.53|18.57|20.5|18.55|0
1634786100000|2021-10-21 03:15:00|20.48|18.53|20.65|18.68|20.65|18.68|20.48|18.53|0
1634786400000|2021-10-21 03:20:00|20.67|18.7|20.67|18.7|20.74|18.77|20.6|18.64|0
1634786700000|2021-10-21 03:25:00|20.69|18.72|20.67|18.7|20.69|18.72|20.62|18.66|0
1634787000000|2021-10-21 03:30:00|20.69|18.72|20.74|18.76|20.74|18.76|20.64|18.68|0
1634787300000|2021-10-21 03:35:00|20.71|18.74|20.64|18.67|20.74|18.76|20.64|18.67|0
1634787600000|2021-10-21 03:40:00|20.66|18.69|20.66|18.69|20.69|18.72|20.64|18.67|0
1634787900000|2021-10-21 03:45:00|20.67|18.7|20.71|18.73|20.71|18.73|20.63|18.67|0
1634788200000|2021-10-21 03:50:00|20.73|18.76|20.7|18.73|20.73|18.76|20.7|18.73|0
1634788500000|2021-10-21 03:55:00|20.73|18.75|20.9|18.91|20.9|18.91|20.7|18.73|0
1634788800000|2021-10-21 04:00:00|20.87|18.89|20.85|18.86|20.9|18.91|20.8|18.82|0
1634789100000|2021-10-21 04:05:00|20.87|18.88|20.89|18.9|20.92|18.93|20.87|18.88|0
1634789400000|2021-10-21 04:10:00|20.91|18.91|21.06|19.06|21.09|19.08|20.91|18.91|0
1634789700000|2021-10-21 04:15:00|21.09|19.08|21.29|19.26|21.36|19.33|21.09|19.08|0
1634790000000|2021-10-21 04:20:00|21.31|19.28|21.18|19.17|21.31|19.28|21.15|19.13|0
1634790300000|2021-10-21 04:25:00|21.2|19.18|21.31|19.28|21.36|19.32|21.18|19.17|0
1634790600000|2021-10-21 04:30:00|21.33|19.3|21.35|19.32|21.41|19.37|21.3|19.28|0
1634790900000|2021-10-21 04:35:00|21.38|19.34|21.6|19.54|21.97|19.88|21.33|19.3|0
1634791200000|2021-10-21 04:40:00|21.62|19.56|21.52|19.47|21.62|19.56|21.49|19.45|0
1634791500000|2021-10-21 04:45:00|21.53|19.48|21.55|19.5|21.59|19.53|21.52|19.47|0
1634791800000|2021-10-21 04:50:00|21.54|19.49|21.54|19.49|21.57|19.51|21.49|19.44|0
1634792100000|2021-10-21 04:55:00|21.53|19.48|21.47|19.43|21.59|19.53|21.46|19.42|0
1634792400000|2021-10-21 05:00:00|21.46|19.42|21.61|19.55|21.66|19.6|21.46|19.42|0
1634792700000|2021-10-21 05:05:00|21.58|19.53|21.63|19.57|21.65|19.58|21.53|19.48|0
1634793000000|2021-10-21 05:10:00|21.61|19.55|21.68|19.62|21.68|19.62|21.58|19.53|0
1634793300000|2021-10-21 05:15:00|21.71|19.64|21.74|19.67|21.96|19.87|21.7|19.64|0
1634793600000|2021-10-21 05:20:00|21.75|19.68|21.83|19.75|21.86|19.77|21.74|19.67|0
1634793900000|2021-10-21 05:25:00|21.8|19.73|21.72|19.65|21.88|19.79|21.72|19.65|0
1634794200000|2021-10-21 05:30:00|21.75|19.68|21.71|19.64|21.8|19.72|21.67|19.61|0
1634794500000|2021-10-21 05:35:00|21.72|19.65|21.77|19.7|21.77|19.7|21.67|19.61|0
1634794800000|2021-10-21 05:40:00|21.74|19.67|21.89|19.81|21.92|19.83|21.74|19.67|0
1634795100000|2021-10-21 05:45:00|21.95|19.86|21.94|19.85|22|19.9|21.84|19.76|0
1634795400000|2021-10-21 05:50:00|21.96|19.87|21.76|19.69|22.02|19.92|21.76|19.69|0
1634795700000|2021-10-21 05:55:00|21.79|19.71|21.73|19.66|21.81|19.74|21.71|19.64|0
1634796000000|2021-10-21 06:00:00|21.76|19.69|21.53|19.48|21.79|19.71|21.43|19.39|0
1634796300000|2021-10-21 06:05:00|21.5|19.46|21.5|19.45|21.56|19.5|21.43|19.39|0
1634796600000|2021-10-21 06:10:00|21.48|19.43|21.53|19.48|21.65|19.59|21.43|19.39|0
1634796900000|2021-10-21 06:15:00|21.5|19.45|21.55|19.5|21.61|19.55|21.45|19.41|0
1634797200000|2021-10-21 06:20:00|21.52|19.47|21.57|19.52|21.6|19.54|21.5|19.45|0
1634797500000|2021-10-21 06:25:00|21.55|19.49|21.54|19.49|21.62|19.56|21.54|19.49|0
1634797800000|2021-10-21 06:30:00|21.57|19.51|21.67|19.6|21.8|19.72|21.57|19.51|0
1634798100000|2021-10-21 06:35:00|21.64|19.58|21.33|19.3|21.69|19.63|21.3|19.27|0
1634798400000|2021-10-21 06:40:00|21.32|19.29|21.47|19.42|21.47|19.42|21.27|19.24|0
1634798700000|2021-10-21 06:45:00|21.44|19.4|21.49|19.44|21.49|19.45|21.44|19.4|0
1634799000000|2021-10-21 06:50:00|21.52|19.47|21.72|19.65|21.72|19.65|21.47|19.42|0
1634799300000|2021-10-21 06:55:00|21.74|19.67|21.66|19.6|21.82|19.74|21.61|19.56|0
1634799600000|2021-10-21 07:00:00|21.69|19.62|21.66|19.6|21.92|19.83|21.62|19.56|0
1634799900000|2021-10-21 07:05:00|21.61|19.61|22.16|20.16|22.5|20.5|20.62|18.66|0
1634800200000|2021-10-21 07:10:00|22.17|20.17|22.25|20.25|22.33|20.33|21.96|19.96|0
1634800500000|2021-10-21 07:15:00|22.23|20.23|22.25|20.25|22.3|20.3|22.18|20.18|0
1634800800000|2021-10-21 07:20:00|22.23|20.23|22.08|20.08|22.23|20.23|21.96|19.96|0
1634801100000|2021-10-21 07:25:00|22.05|20.05|21.85|19.85|22.08|20.08|21.76|19.76|0
1634801400000|2021-10-21 07:30:00|21.83|19.83|21.68|19.68|21.9|19.9|21.68|19.68|0
1634801700000|2021-10-21 07:35:00|21.71|19.71|21.85|19.85|21.88|19.88|21.68|19.68|0
1634802000000|2021-10-21 07:40:00|21.83|19.83|21.85|19.85|21.9|19.9|21.54|19.54|0
1634802300000|2021-10-21 07:45:00|21.82|19.82|21.85|19.85|21.9|19.9|21.78|19.78|0
1634802600000|2021-10-21 07:50:00|21.87|19.87|21.82|19.82|21.87|19.87|21.77|19.77|0
1634802900000|2021-10-21 07:55:00|21.83|19.83|21.82|19.82|21.84|19.84|21.67|19.67|0
1634803200000|2021-10-21 08:00:00|21.84|19.84|22.08|20.08|22.08|20.08|21.79|19.79|0
1634803500000|2021-10-21 08:05:00|22.06|20.06|22.23|20.23|22.25|20.25|22.03|20.03|0
1634803800000|2021-10-21 08:10:00|22.25|20.25|22.05|20.05|22.25|20.25|21.96|19.96|0
1634804100000|2021-10-21 08:15:00|22.04|20.04|22|20|22.05|20.05|21.91|19.91|0
1634804400000|2021-10-21 08:20:00|21.98|19.98|22.16|20.16|22.17|20.17|21.98|19.98|0
1634804700000|2021-10-21 08:25:00|22.15|20.15|22.22|20.22|22.22|20.22|22.12|20.12|0
1634805000000|2021-10-21 08:30:00|22.19|20.19|22.09|20.09|22.22|20.22|22.09|20.09|0
1634805300000|2021-10-21 08:35:00|22.07|20.07|22.04|20.04|22.19|20.19|22.04|20.04|0
1634805600000|2021-10-21 08:40:00|22.02|20.02|22.04|20.04|22.06|20.06|21.99|19.99|0
1634805900000|2021-10-21 08:45:00|22.03|20.03|22.16|20.16|22.18|20.18|22.01|20.01|0
1634806200000|2021-10-21 08:50:00|22.13|20.13|22.01|20.01|22.13|20.13|21.96|19.96|0
1634806500000|2021-10-21 08:55:00|21.99|19.99|22.08|20.08|22.08|20.08|21.98|19.98|0
1634806800000|2021-10-21 09:00:00|22.06|20.06|21.93|19.93|22.08|20.08|21.93|19.93|0
1634807100000|2021-10-21 09:05:00|21.96|19.96|22.08|20.08|22.08|20.08|21.88|19.88|0
1634807400000|2021-10-21 09:10:00|22.05|20.05|22.05|20.05|22.08|20.08|21.95|19.95|0
1634807700000|2021-10-21 09:15:00|22.03|20.03|22.08|20.08|22.1|20.1|21.93|19.93|0
1634808000000|2021-10-21 09:20:00|22.07|20.07|22.02|20.02|22.1|20.1|22|20|0
1634808300000|2021-10-21 09:25:00|22.01|20.01|21.95|19.95|22.07|20.07|21.95|19.95|0
1634808600000|2021-10-21 09:30:00|21.97|19.97|21.92|19.92|22.02|20.02|21.92|19.92|0
1634808900000|2021-10-21 09:35:00|21.89|19.89|21.87|19.87|21.96|19.96|21.84|19.84|0
1634809200000|2021-10-21 09:40:00|21.84|19.84|21.84|19.84|21.87|19.87|21.8|19.8|0
1634809500000|2021-10-21 09:45:00|21.82|19.82|21.85|19.85|21.86|19.86|21.79|19.79|0
1634809800000|2021-10-21 09:50:00|21.82|19.82|21.79|19.79|21.84|19.84|21.72|19.72|0
1634810100000|2021-10-21 09:55:00|21.81|19.81|21.71|19.71|21.81|19.81|21.71|19.71|0
1634810400000|2021-10-21 10:00:00|21.74|19.74|21.66|19.66|21.76|19.76|21.64|19.64|0
1634810700000|2021-10-21 10:05:00|21.69|19.69|21.96|19.96|22.25|20.25|21.66|19.66|0
1634811000000|2021-10-21 10:10:00|21.94|19.94|21.98|19.98|22.08|20.08|21.94|19.94|0
1634811300000|2021-10-21 10:15:00|22.01|20.01|21.98|19.98|22.03|20.03|21.93|19.93|0
1634811600000|2021-10-21 10:20:00|21.96|19.96|22.12|20.12|22.12|20.12|21.93|19.93|0
1634811900000|2021-10-21 10:25:00|22.1|20.1|22.2|20.2|22.22|20.22|22.05|20.05|0
1634812200000|2021-10-21 10:30:00|22.17|20.17|22.1|20.1|22.17|20.17|22.07|20.07|0
1634812500000|2021-10-21 10:35:00|22.11|20.11|21.97|19.97|22.12|20.12|21.95|19.95|0
1634812800000|2021-10-21 10:40:00|21.96|19.96|22.04|20.04|22.04|20.04|21.95|19.95|0
1634813100000|2021-10-21 10:45:00|22.02|20.02|22.06|20.06|22.08|20.08|21.97|19.97|0
1634813400000|2021-10-21 10:50:00|22.09|20.09|22.23|20.23|22.27|20.27|22.09|20.09|0
1634813700000|2021-10-21 10:55:00|22.21|20.21|22.21|20.21|22.28|20.28|22.21|20.21|0
1634814000000|2021-10-21 11:00:00|22.18|20.18|22.18|20.18|22.21|20.21|22.13|20.13|0
1634814300000|2021-10-21 11:05:00|22.2|20.2|22.1|20.1|22.2|20.2|22.06|20.06|0
1634814600000|2021-10-21 11:10:00|22.13|20.13|22.1|20.1|22.18|20.18|22.08|20.08|0
1634814900000|2021-10-21 11:15:00|22.13|20.13|22|20|22.13|20.13|21.98|19.98|0
1634815200000|2021-10-21 11:20:00|21.98|19.98|21.97|19.97|22|20|21.9|19.9|0
1634815500000|2021-10-21 11:25:00|22|20|22.09|20.09|22.17|20.17|22|20|0
1634815800000|2021-10-21 11:30:00|22.12|20.12|22.07|20.07|22.12|20.12|22.02|20.02|0
1634816100000|2021-10-21 11:35:00|22.09|20.09|22.07|20.07|22.09|20.09|22.02|20.02|0
1634816400000|2021-10-21 11:40:00|22.06|20.06|21.71|19.71|22.11|20.11|21.63|19.63|0
1634816700000|2021-10-21 11:45:00|21.73|19.73|21.7|19.7|21.73|19.73|21.66|19.66|0
1634817000000|2021-10-21 11:50:00|21.68|19.68|21.73|19.73|21.77|19.77|21.65|19.65|0
1634817300000|2021-10-21 11:55:00|21.75|19.75|21.84|19.84|21.92|19.92|21.75|19.75|0
1634817600000|2021-10-21 12:00:00|21.82|19.82|21.79|19.79|21.87|19.87|21.79|19.79|0
1634817900000|2021-10-21 12:05:00|21.77|19.77|21.69|19.69|21.79|19.79|21.65|19.65|0
1634818200000|2021-10-21 12:10:00|21.72|19.72|21.72|19.72|21.77|19.77|21.69|19.69|0
1634818500000|2021-10-21 12:15:00|21.69|19.69|21.79|19.79|21.86|19.86|21.69|19.69|0
1634818800000|2021-10-21 12:20:00|21.76|19.76|21.69|19.69|21.76|19.76|21.64|19.64|0
1634819100000|2021-10-21 12:25:00|21.66|19.66|21.73|19.73|21.76|19.76|21.66|19.66|0
1634819400000|2021-10-21 12:30:00|21.72|19.72|21.4|19.4|21.72|19.72|21.4|19.4|0
1634819700000|2021-10-21 12:35:00|21.42|19.42|21.27|19.27|21.44|19.44|21.2|19.2|0
1634820000000|2021-10-21 12:40:00|21.3|19.3|21.08|19.08|21.37|19.37|21.08|19.08|0
1634820300000|2021-10-21 12:45:00|21.06|19.06|21.2|19.2|21.22|19.22|21.06|19.06|0
1634820600000|2021-10-21 12:50:00|21.22|19.22|21.39|19.39|21.39|19.39|21.13|19.13|0
1634820900000|2021-10-21 12:55:00|21.41|19.41|21.43|19.43|21.43|19.43|21.34|19.34|0
1634821200000|2021-10-21 13:00:00|21.41|19.41|21.38|19.38|21.57|19.57|21.38|19.38|0
1634821500000|2021-10-21 13:05:00|21.36|19.36|21.4|19.4|21.43|19.43|21.31|19.31|0
1634821800000|2021-10-21 13:10:00|21.38|19.38|21.23|19.23|21.38|19.38|21.21|19.21|0
1634822100000|2021-10-21 13:15:00|21.26|19.26|21.33|19.33|21.33|19.33|21.19|19.19|0
1634822400000|2021-10-21 13:20:00|21.3|19.3|21.11|19.11|21.3|19.3|21.11|19.11|0
1634822700000|2021-10-21 13:25:00|21.09|19.09|21.02|19.02|21.09|19.09|20.89|18.9|0
1634823000000|2021-10-21 13:30:00|21.04|19.04|21.13|19.13|21.37|19.37|20.87|18.88|0
1634823300000|2021-10-21 13:35:00|21.15|19.15|21.29|19.29|21.44|19.44|21.11|19.11|0
1634823600000|2021-10-21 13:40:00|21.32|19.32|21.2|19.2|21.39|19.39|21.13|19.13|0
1634823900000|2021-10-21 13:45:00|21.17|19.17|20.88|18.89|21.23|19.23|20.81|18.83|0
1634824200000|2021-10-21 13:50:00|20.85|18.87|20.68|18.71|20.85|18.87|20.51|18.56|0
1634824500000|2021-10-21 13:55:00|20.71|18.73|20.7|18.73|20.88|18.89|20.66|18.69|0
1634824800000|2021-10-21 14:00:00|20.73|18.75|20.65|18.69|20.87|18.89|20.61|18.64|0
1634825100000|2021-10-21 14:05:00|20.63|18.66|20.48|18.53|20.77|18.8|20.43|18.49|0
1634825400000|2021-10-21 14:10:00|20.43|18.49|20.55|18.59|20.72|18.75|20.43|18.49|0
1634825700000|2021-10-21 14:15:00|20.58|18.62|20.48|18.53|20.67|18.7|20.4|18.46|0
1634826000000|2021-10-21 14:20:00|20.5|18.55|20.52|18.57|20.62|18.66|20.43|18.48|0
1634826300000|2021-10-21 14:25:00|20.5|18.55|20.26|18.33|20.59|18.63|20.23|18.3|0
1634826600000|2021-10-21 14:30:00|20.23|18.3|20.18|18.26|20.37|18.43|20.16|18.24|0
1634826900000|2021-10-21 14:35:00|20.16|18.24|20.27|18.34|20.35|18.41|20.13|18.22|0
1634827200000|2021-10-21 14:40:00|20.25|18.32|20.18|18.26|20.32|18.39|20.15|18.23|0
1634827500000|2021-10-21 14:45:00|20.15|18.23|19.91|18.02|20.18|18.26|19.84|17.95|0
1634827800000|2021-10-21 14:50:00|19.94|18.04|20.22|18.29|20.24|18.32|19.94|18.04|0
1634828100000|2021-10-21 14:55:00|20.2|18.27|20.34|18.4|20.34|18.4|20.08|18.16|0
1634828400000|2021-10-21 15:00:00|20.31|18.38|20.31|18.38|20.31|18.38|20.12|18.2|0
1634828700000|2021-10-21 15:05:00|20.33|18.4|20.57|18.61|20.6|18.64|20.29|18.35|0
1634829000000|2021-10-21 15:10:00|20.6|18.64|20.52|18.57|20.69|18.72|20.49|18.54|0
1634829300000|2021-10-21 15:15:00|20.55|18.59|20.76|18.79|20.81|18.83|20.5|18.55|0
1634829600000|2021-10-21 15:20:00|20.74|18.76|20.66|18.7|20.89|18.9|20.62|18.65|0
1634829900000|2021-10-21 15:25:00|20.64|18.67|21.22|19.22|21.22|19.22|20.59|18.63|0
1634830200000|2021-10-21 15:30:00|21.19|19.19|21.14|19.14|21.26|19.26|20.98|18.98|0
1634830500000|2021-10-21 15:35:00|21.18|19.18|20.9|18.91|21.21|19.21|20.9|18.91|0
1634830800000|2021-10-21 15:40:00|20.93|18.93|20.9|18.91|21.09|19.09|20.9|18.91|0
1634831100000|2021-10-21 15:45:00|20.87|18.89|20.75|18.77|20.92|18.93|20.75|18.77|0
1634831400000|2021-10-21 15:50:00|20.73|18.75|20.8|18.82|20.9|18.91|20.65|18.69|0
1634831700000|2021-10-21 15:55:00|20.77|18.79|20.7|18.73|20.77|18.79|20.65|18.68|0
1634832000000|2021-10-21 16:00:00|20.67|18.7|20.52|18.57|20.67|18.7|20.48|18.53|0
1634832300000|2021-10-21 16:05:00|20.5|18.55|20.14|18.23|20.65|18.68|19.95|18.05|0
1634832600000|2021-10-21 16:10:00|20.12|18.2|19.88|17.99|20.19|18.27|19.88|17.99|0
1634832900000|2021-10-21 16:15:00|19.86|17.96|19.95|18.05|20.02|18.11|19.86|17.96|0
1634833200000|2021-10-21 16:20:00|19.92|18.03|19.85|17.96|19.97|18.07|19.77|17.89|0
1634833500000|2021-10-21 16:25:00|19.83|17.94|19.83|17.94|19.92|18.02|19.8|17.92|0
1634833800000|2021-10-21 16:30:00|19.85|17.96|19.97|18.06|19.97|18.06|19.81|17.93|0
1634834100000|2021-10-21 16:35:00|19.99|18.09|20.39|18.45|20.47|18.52|19.96|18.06|0
1634834400000|2021-10-21 16:40:00|20.37|18.43|20.37|18.43|20.42|18.47|20.32|18.39|0
1634834700000|2021-10-21 16:45:00|20.34|18.41|20.49|18.54|20.49|18.54|20.32|18.38|0
1634835000000|2021-10-21 16:50:00|20.46|18.51|20.34|18.4|20.51|18.56|20.34|18.4|0
1634835300000|2021-10-21 16:55:00|20.36|18.42|20.31|18.38|20.41|18.47|20.19|18.27|0
1634835600000|2021-10-21 17:00:00|20.34|18.4|20.26|18.33|20.36|18.42|20.19|18.27|0
1634835900000|2021-10-21 17:05:00|20.24|18.31|20.24|18.31|20.29|18.35|20.17|18.24|0
1634836200000|2021-10-21 17:10:00|20.26|18.33|20.33|18.39|20.38|18.44|20.21|18.29|0
1634836500000|2021-10-21 17:15:00|20.31|18.37|20.35|18.41|20.4|18.46|20.28|18.35|0
1634836800000|2021-10-21 17:20:00|20.33|18.39|20.21|18.28|20.33|18.39|20.21|18.28|0
1634837100000|2021-10-21 17:25:00|20.18|18.26|20.13|18.21|20.23|18.3|20.06|18.15|0
1634837400000|2021-10-21 17:30:00|20.11|18.19|20.06|18.15|20.15|18.24|20.06|18.15|0
1634837700000|2021-10-21 17:35:00|20.08|18.17|20.06|18.15|20.1|18.19|20.06|18.15|0
1634838000000|2021-10-21 17:40:00|20.08|18.17|20.15|18.23|20.15|18.23|20.03|18.12|0
1634838300000|2021-10-21 17:45:00|20.12|18.21|20.24|18.31|20.29|18.36|20.12|18.21|0
1634838600000|2021-10-21 17:50:00|20.27|18.34|20.63|18.66|20.63|18.66|20.26|18.33|0
1634838900000|2021-10-21 17:55:00|20.58|18.62|20.48|18.53|20.6|18.64|20.41|18.46|0
1634839200000|2021-10-21 18:00:00|20.45|18.51|20.36|18.42|20.49|18.54|20.26|18.33|0
1634839500000|2021-10-21 18:05:00|20.33|18.4|20.33|18.39|20.33|18.4|20.23|18.31|0
1634839800000|2021-10-21 18:10:00|20.35|18.41|20.42|18.48|20.45|18.5|20.35|18.41|0
1634840100000|2021-10-21 18:15:00|20.4|18.46|20.11|18.19|20.4|18.46|20.06|18.15|0
1634840400000|2021-10-21 18:20:00|20.13|18.22|20.13|18.21|20.25|18.32|20.08|18.17|0
1634840700000|2021-10-21 18:25:00|20.11|18.19|20.03|18.12|20.13|18.21|19.99|18.08|0
1634841000000|2021-10-21 18:30:00|20.01|18.1|20.03|18.12|20.05|18.14|19.98|18.08|0
1634841300000|2021-10-21 18:35:00|20.05|18.14|20.1|18.19|20.15|18.23|20.01|18.1|0
1634841600000|2021-10-21 18:40:00|20.12|18.21|20.07|18.16|20.17|18.25|20.07|18.16|0
1634841900000|2021-10-21 18:45:00|20.1|18.18|20|18.1|20.14|18.23|19.98|18.07|0
1634842200000|2021-10-21 18:50:00|20.02|18.09|20|18.09|20.02|18.12|19.98|18.07|0
1634842500000|2021-10-21 18:55:00|19.97|18.07|19.95|18.05|20|18.09|19.95|18.05|0
1634842800000|2021-10-21 19:00:00|19.92|18.03|19.71|17.83|19.92|18.03|19.66|17.79|0
1634843100000|2021-10-21 19:05:00|19.69|17.81|19.66|17.79|19.71|17.83|19.52|17.66|0
1634843400000|2021-10-21 19:10:00|19.64|17.77|19.61|17.74|19.66|17.79|19.57|17.7|0
1634843700000|2021-10-21 19:15:00|19.63|17.76|19.47|17.62|19.66|17.79|19.31|17.47|0
1634844000000|2021-10-21 19:20:00|19.45|17.59|18.77|16.99|20|18.09|18.76|16.98|0
1634844300000|2021-10-21 19:25:00|18.76|16.98|18.75|16.96|18.84|17.05|18.71|16.92|0
1634844600000|2021-10-21 19:30:00|18.74|16.95|18.86|17.06|18.91|17.11|18.7|16.92|0
1634844900000|2021-10-21 19:35:00|18.88|17.08|18.9|17.1|18.9|17.1|18.75|16.96|0
1634845200000|2021-10-21 19:40:00|18.88|17.08|18.79|17|18.99|17.19|18.79|17|0
1634845500000|2021-10-21 19:45:00|18.81|17.02|18.83|17.04|18.9|17.1|18.81|17.02|0
1634845800000|2021-10-21 19:50:00|18.95|17.14|18.65|16.87|18.95|17.14|18.65|16.87|0
1634846100000|2021-10-21 19:55:00|18.69|16.91|18.27|16.53|18.69|16.91|18.2|16.47|0
1634846400000|2021-10-21 20:00:00|18.38|16.63|18.46|16.71|18.51|16.75|18.27|16.53|0
1634846700000|2021-10-21 20:05:00|18.44|16.69|18.24|16.5|18.44|16.69|18.24|16.5|0
1634847000000|2021-10-21 20:10:00|18.26|16.52|18.46|16.7|18.48|16.72|18.26|16.52|0
1634847300000|2021-10-21 20:15:00|18.5|16.74|18.86|17.07|18.91|17.11|18.5|16.74|0
1634847600000|2021-10-21 20:20:00|18.84|17.05|19.04|17.23|19.07|17.25|18.79|17|0
1634847900000|2021-10-21 20:25:00|19.06|17.24|19.11|17.29|19.2|17.37|19.02|17.21|0
1634848200000|2021-10-21 20:30:00|19.13|17.31|19.13|17.31|19.34|17.5|19.06|17.25|0
1634848500000|2021-10-21 20:35:00|19.15|17.33|19.27|17.43|19.29|17.45|19.11|17.29|0
1634848800000|2021-10-21 20:40:00|19.29|17.45|19.31|17.47|19.43|17.58|19.24|17.41|0
1634849100000|2021-10-21 20:45:00|19.29|17.45|19.12|17.3|19.31|17.47|19.03|17.22|0
1634849400000|2021-10-21 20:50:00|19.15|17.32|19.01|17.2|19.19|17.37|18.99|17.18|0
1634849700000|2021-10-21 20:55:00|18.98|17.18|19.2|17.37|19.2|17.37|18.98|17.18|0
1634850000000|2021-10-21 21:00:00|19.16|17.34|19.03|17.22|19.16|17.34|19|17.19|0
1634850300000|2021-10-21 21:05:00|19.04|17.23|19.01|17.2|19.05|17.23|19.01|17.2|0
1634850600000|2021-10-21 21:10:00|19.03|17.22|19.13|17.3|19.13|17.31|19.03|17.22|0
1634850900000|2021-10-21 21:15:00|19.14|17.31|19.1|17.28|19.17|17.34|19.06|17.25|0
1634851200000|2021-10-21 21:20:00|19.08|17.27|19.12|17.3|19.12|17.3|19.03|17.22|0
1634851500000|2021-10-21 21:25:00|19.1|17.29|19.09|17.27|19.14|17.31|19.09|17.27|0
1634851800000|2021-10-21 21:30:00|19.1|17.28|19.11|17.29|19.14|17.32|19.1|17.28|0
1634852100000|2021-10-21 21:35:00|19.12|17.3|19.14|17.31|19.14|17.32|19.12|17.3|0
1634852400000|2021-10-21 21:40:00|19.13|17.29|19.13|17.31|19.17|17.35|19.11|17.29|0
1634852700000|2021-10-21 21:45:00|19.12|17.3|19.11|17.29|19.14|17.32|19.11|17.29|0
1634853000000|2021-10-21 21:50:00|19.09|17.28|19.09|17.27|19.11|17.29|19.08|17.27|0
1634853300000|2021-10-21 21:55:00|19.07|17.26|19.18|17.35|19.19|17.37|19.07|17.26|0
1634853600000|2021-10-21 22:00:00|19.13|17.31|19.35|17.5|19.39|17.55|19.13|17.31|0
1634853900000|2021-10-21 22:05:00|19.37|17.52|19.45|17.6|19.55|17.69|19.37|17.52|0
1634854200000|2021-10-21 22:10:00|19.44|17.59|19.36|17.52|19.44|17.59|19.36|17.52|0
1634854500000|2021-10-21 22:15:00|19.32|17.48|19.2|17.37|19.32|17.48|19.18|17.35|0
1634854800000|2021-10-21 22:20:00|19.22|17.39|19.22|17.39|19.25|17.41|19.15|17.33|0
1634855100000|2021-10-21 22:25:00|19.24|17.41|19.29|17.45|19.38|17.54|19.22|17.39|0
1634855400000|2021-10-21 22:30:00|19.28|17.44|19.22|17.39|19.31|17.47|19.19|17.37|0
1634855700000|2021-10-21 22:35:00|19.19|17.37|19.23|17.4|19.24|17.41|19.15|17.32|0
1634856000000|2021-10-21 22:40:00|19.21|17.38|19.24|17.4|19.24|17.4|19.14|17.32|0
1634856300000|2021-10-21 22:45:00|19.21|17.38|19.19|17.36|19.24|17.4|19.14|17.32|0
1634856600000|2021-10-21 22:50:00|19.23|17.4|19.14|17.32|19.23|17.4|19.14|17.32|0
1634856900000|2021-10-21 22:55:00|19.12|17.29|19.26|17.43|19.28|17.44|19.12|17.29|0
1634857200000|2021-10-21 23:00:00|19.25|17.42|19.32|17.48|19.33|17.49|19.23|17.4|0
1634857500000|2021-10-21 23:05:00|19.34|17.5|19.2|17.37|19.41|17.56|19.11|17.29|0
1634857800000|2021-10-21 23:10:00|19.22|17.39|19.11|17.29|19.22|17.39|19.07|17.26|0
1634858100000|2021-10-21 23:15:00|19.13|17.31|19.15|17.33|19.2|17.37|19.13|17.31|0
1634858400000|2021-10-21 23:20:00|19.13|17.31|19.26|17.43|19.31|17.47|19.13|17.31|0
1634858700000|2021-10-21 23:25:00|19.28|17.44|19.27|17.44|19.31|17.47|19.26|17.43|0
1634859000000|2021-10-21 23:30:00|19.28|17.45|19.26|17.43|19.31|17.47|19.24|17.4|0
1634859300000|2021-10-21 23:35:00|19.28|17.42|19.21|17.38|19.3|17.47|19.21|17.38|0
1634859600000|2021-10-21 23:40:00|19.2|17.37|19.35|17.51|19.35|17.51|19.19|17.36|0
1634859900000|2021-10-21 23:45:00|19.34|17.49|19.25|17.42|19.35|17.5|19.23|17.4|0
1634860200000|2021-10-21 23:50:00|19.28|17.44|19.27|17.44|19.41|17.57|19.25|17.42|0
1634860500000|2021-10-21 23:55:00|19.29|17.45|19.27|17.44|19.29|17.46|19.18|17.35|0
1634860800000|2021-10-22 00:00:00|19.25|17.41|19.11|17.29|19.29|17.46|18.95|17.14|0
1634861100000|2021-10-22 00:05:00|19.08|17.27|19.11|17.29|19.15|17.33|19.02|17.2|0
1634861400000|2021-10-22 00:10:00|19.13|17.31|19.17|17.35|19.2|17.37|19.09|17.27|0
1634861700000|2021-10-22 00:15:00|19.15|17.33|18.99|17.18|19.2|17.37|18.99|17.18|0
1634862000000|2021-10-22 00:20:00|19.01|17.2|18.88|17.08|19.01|17.2|18.85|17.05|0
1634862300000|2021-10-22 00:25:00|18.89|17.09|18.69|16.91|18.97|17.16|18.69|16.91|0
1634862600000|2021-10-22 00:30:00|18.64|16.87|18.64|16.86|18.66|16.89|18.48|16.72|0
1634862900000|2021-10-22 00:35:00|18.62|16.84|18.64|16.86|18.68|16.9|18.57|16.8|0
1634863200000|2021-10-22 00:40:00|18.66|16.88|18.72|16.94|18.75|16.96|18.64|16.86|0
1634863500000|2021-10-22 00:45:00|18.74|16.95|18.9|17.1|18.93|17.12|18.72|16.94|0
1634863800000|2021-10-22 00:50:00|18.88|17.08|18.81|17.02|18.95|17.14|18.81|17.02|0
1634864100000|2021-10-22 00:55:00|18.82|17.03|18.63|16.85|18.83|17.04|18.63|16.85|0
1634864400000|2021-10-22 01:00:00|18.61|16.83|18.69|16.91|18.72|16.93|18.56|16.79|0
1634864700000|2021-10-22 01:05:00|18.72|16.93|18.53|16.77|18.72|16.93|18.5|16.74|0
1634865000000|2021-10-22 01:10:00|18.52|16.76|18.51|16.75|18.53|16.77|18.4|16.65|0
1634865300000|2021-10-22 01:15:00|18.49|16.73|18.45|16.69|18.53|16.77|18.42|16.66|0
1634865600000|2021-10-22 01:20:00|18.46|16.7|18.5|16.74|18.51|16.74|18.44|16.68|0
1634865900000|2021-10-22 01:25:00|18.48|16.72|18.46|16.7|18.5|16.74|18.44|16.68|0
1634866200000|2021-10-22 01:30:00|18.41|16.66|18.47|16.71|18.5|16.74|18.37|16.62|0
1634866500000|2021-10-22 01:35:00|18.48|16.72|18.41|16.66|18.5|16.74|18.34|16.6|0
1634866800000|2021-10-22 01:40:00|18.43|16.68|18.52|16.75|18.59|16.82|18.43|16.68|0
1634867100000|2021-10-22 01:45:00|18.5|16.73|18.58|16.81|18.63|16.85|18.5|16.73|0
1634867400000|2021-10-22 01:50:00|18.57|16.8|18.49|16.73|18.57|16.8|18.47|16.71|0
1634867700000|2021-10-22 01:55:00|18.48|16.72|18.53|16.77|18.58|16.81|18.48|16.72|0
1634868000000|2021-10-22 02:00:00|18.56|16.79|18.6|16.83|18.6|16.83|18.51|16.75|0
1634868300000|2021-10-22 02:05:00|18.67|16.89|18.57|16.81|18.67|16.89|18.56|16.8|0
1634868600000|2021-10-22 02:10:00|18.55|16.79|18.59|16.82|18.6|16.83|18.55|16.78|0
1634868900000|2021-10-22 02:15:00|18.62|16.84|18.57|16.8|18.71|16.93|18.57|16.8|0
1634869200000|2021-10-22 02:20:00|18.55|16.78|18.55|16.78|18.57|16.8|18.5|16.74|0
1634869500000|2021-10-22 02:25:00|18.57|16.8|18.7|16.92|18.77|16.98|18.57|16.8|0
1634869800000|2021-10-22 02:30:00|18.72|16.94|18.71|16.93|18.75|16.96|18.68|16.9|0
1634870100000|2021-10-22 02:35:00|18.72|16.94|18.56|16.79|18.72|16.94|18.54|16.77|0
1634870400000|2021-10-22 02:40:00|18.58|16.81|18.62|16.84|18.63|16.85|18.56|16.79|0
1634870700000|2021-10-22 02:45:00|18.6|16.83|18.67|16.89|18.67|16.89|18.58|16.81|0
1634871000000|2021-10-22 02:50:00|18.66|16.88|18.64|16.87|18.69|16.91|18.6|16.83|0
1634871300000|2021-10-22 02:55:00|18.67|16.89|18.62|16.85|18.67|16.89|18.62|16.85|0
1634871600000|2021-10-22 03:00:00|18.6|16.83|18.66|16.89|18.66|16.89|18.57|16.81|0
1634871900000|2021-10-22 03:05:00|18.65|16.88|18.48|16.72|18.66|16.89|18.48|16.72|0
1634872200000|2021-10-22 03:10:00|18.5|16.74|18.5|16.74|18.53|16.76|18.48|16.72|0
1634872500000|2021-10-22 03:15:00|18.51|16.75|18.39|16.64|18.55|16.78|18.39|16.64|0
1634872800000|2021-10-22 03:20:00|18.41|16.66|18.34|16.59|18.43|16.68|18.32|16.57|0
1634873100000|2021-10-22 03:25:00|18.35|16.6|18.34|16.59|18.38|16.63|18.34|16.59|0
1634873400000|2021-10-22 03:30:00|18.32|16.57|18.4|16.65|18.43|16.67|18.29|16.55|0
1634873700000|2021-10-22 03:35:00|18.37|16.62|18.4|16.65|18.42|16.67|18.36|16.61|0
1634874000000|2021-10-22 03:40:00|18.41|16.66|18.42|16.67|18.44|16.69|18.38|16.63|0
1634874300000|2021-10-22 03:45:00|18.44|16.69|18.4|16.64|18.44|16.69|18.4|16.64|0
1634874600000|2021-10-22 03:50:00|18.41|16.65|18.39|16.64|18.42|16.66|18.39|16.64|0
1634874900000|2021-10-22 03:55:00|18.37|16.62|18.35|16.6|18.38|16.63|18.35|16.6|0
1634875200000|2021-10-22 04:00:00|18.37|16.62|18.39|16.64|18.41|16.66|18.3|16.56|0
1634875500000|2021-10-22 04:05:00|18.37|16.62|18.43|16.68|18.52|16.76|18.35|16.6|0
1634875800000|2021-10-22 04:10:00|18.41|16.66|18.36|16.61|18.45|16.7|18.36|16.61|0
1634876100000|2021-10-22 04:15:00|18.39|16.63|18.43|16.67|18.45|16.69|18.39|16.63|0
1634876400000|2021-10-22 04:20:00|18.42|16.66|18.47|16.71|18.5|16.73|18.42|16.66|0
1634876700000|2021-10-22 04:25:00|18.46|16.7|18.53|16.76|18.54|16.77|18.46|16.7|0
1634877000000|2021-10-22 04:30:00|18.54|16.77|18.56|16.79|18.56|16.79|18.49|16.73|0
1634877300000|2021-10-22 04:35:00|18.58|16.81|18.64|16.87|18.64|16.87|18.51|16.75|0
1634877600000|2021-10-22 04:40:00|18.62|16.85|18.51|16.74|18.76|16.97|18.48|16.72|0
1634877900000|2021-10-22 04:45:00|18.48|16.72|18.55|16.78|18.58|16.81|18.48|16.72|0
1634878200000|2021-10-22 04:50:00|18.57|16.8|18.5|16.74|18.61|16.83|18.5|16.74|0
1634878500000|2021-10-22 04:55:00|18.52|16.76|18.51|16.75|18.54|16.77|18.5|16.74|0
1634878800000|2021-10-22 05:00:00|18.5|16.74|18.43|16.68|18.54|16.78|18.43|16.68|0
1634879100000|2021-10-22 05:05:00|18.44|16.69|18.5|16.73|18.5|16.74|18.41|16.66|0
1634879400000|2021-10-22 05:10:00|18.52|16.75|18.56|16.79|18.58|16.81|18.47|16.71|0
1634879700000|2021-10-22 05:15:00|18.57|16.8|18.94|17.14|18.94|17.14|18.57|16.8|0
1634880000000|2021-10-22 05:20:00|18.97|17.16|18.99|17.18|19.06|17.24|18.94|17.14|0
1634880300000|2021-10-22 05:25:00|19.01|17.2|18.85|17.05|19.01|17.2|18.85|17.05|0
1634880600000|2021-10-22 05:30:00|18.84|17.04|18.91|17.11|18.92|17.11|18.83|17.03|0
1634880900000|2021-10-22 05:35:00|18.9|17.1|18.94|17.13|18.96|17.15|18.87|17.07|0
1634881200000|2021-10-22 05:40:00|18.93|17.15|19.02|17.21|19.07|17.25|18.93|17.14|0
1634881500000|2021-10-22 05:45:00|19.05|17.23|19|17.19|19.05|17.23|18.92|17.12|0
1634881800000|2021-10-22 05:50:00|19.01|17.2|19|17.19|19.09|17.27|18.97|17.17|0
1634882100000|2021-10-22 05:55:00|19.03|17.22|18.97|17.17|19.06|17.25|18.95|17.14|0
1634882400000|2021-10-22 06:00:00|18.95|17.14|18.77|16.98|18.97|17.16|18.77|16.98|0
1634882700000|2021-10-22 06:05:00|18.74|16.96|18.96|17.15|18.96|17.15|18.67|16.9|0
1634883000000|2021-10-22 06:10:00|18.97|17.16|18.92|17.12|19.08|17.26|18.9|17.1|0
1634883300000|2021-10-22 06:15:00|18.94|17.14|18.96|17.16|19.01|17.2|18.92|17.12|0
1634883600000|2021-10-22 06:20:00|18.99|17.18|18.85|17.05|19.01|17.2|18.82|17.03|0
1634883900000|2021-10-22 06:25:00|18.82|17.03|18.78|16.99|18.87|17.07|18.72|16.94|0
1634884200000|2021-10-22 06:30:00|18.82|17.03|18.87|17.07|18.87|17.07|18.75|16.97|0
1634884500000|2021-10-22 06:35:00|18.84|17.05|18.8|17.01|18.93|17.13|18.8|17.01|0
1634884800000|2021-10-22 06:40:00|18.82|17.03|18.82|17.02|18.91|17.11|18.78|16.99|0
1634885100000|2021-10-22 06:45:00|18.83|17.03|18.8|17.01|18.86|17.06|18.75|16.96|0
1634885400000|2021-10-22 06:50:00|18.81|17.02|18.79|17|18.86|17.06|18.79|17|0
1634885700000|2021-10-22 06:55:00|18.81|17.02|18.76|16.98|18.83|17.04|18.74|16.96|0
1634886000000|2021-10-22 07:00:00|18.81|17.02|18.87|17.08|18.92|17.12|18.76|16.98|0
1634886300000|2021-10-22 07:05:00|18.85|17.06|18.96|17.16|19.01|17.2|18.83|17.04|0
1634886600000|2021-10-22 07:10:00|18.99|17.18|18.98|17.18|19.17|17.34|18.92|17.12|0
1634886900000|2021-10-22 07:15:00|18.97|17.17|18.8|17.01|19.03|17.22|18.75|16.97|0
1634887200000|2021-10-22 07:20:00|18.82|17.03|18.35|16.6|18.98|17.17|18.33|16.58|0
1634887500000|2021-10-22 07:25:00|18.33|16.58|18.55|16.78|18.68|16.9|18.28|16.54|0
1634887800000|2021-10-22 07:30:00|18.48|16.72|18.52|16.76|18.61|16.84|18.25|16.51|0
1634888100000|2021-10-22 07:35:00|18.5|16.74|18.5|16.74|18.66|16.88|18.48|16.72|0
1634888400000|2021-10-22 07:40:00|18.49|16.73|18.68|16.9|18.74|16.96|18.45|16.7|0
1634888700000|2021-10-22 07:45:00|18.67|16.89|18.79|17|18.81|17.02|18.63|16.86|0
1634889000000|2021-10-22 07:50:00|18.8|17.01|18.69|16.91|18.88|17.08|18.65|16.87|0
1634889300000|2021-10-22 07:55:00|18.72|16.93|18.71|16.93|18.83|17.04|18.69|16.91|0
1634889600000|2021-10-22 08:00:00|18.74|16.95|18.85|17.05|18.99|17.18|18.67|16.89|0
1634889900000|2021-10-22 08:05:00|18.94|17.14|18.77|16.98|18.94|17.14|18.73|16.95|0
1634890200000|2021-10-22 08:10:00|18.78|16.99|18.67|16.9|18.86|17.06|18.66|16.89|0
1634890500000|2021-10-22 08:15:00|18.69|16.91|18.55|16.78|18.69|16.91|18.55|16.78|0
1634890800000|2021-10-22 08:20:00|18.58|16.81|18.59|16.82|18.68|16.9|18.57|16.8|0
1634891100000|2021-10-22 08:25:00|18.55|16.78|18.52|16.76|18.61|16.84|18.48|16.72|0
1634891400000|2021-10-22 08:30:00|18.49|16.73|18.56|16.8|18.61|16.84|18.48|16.72|0
1634891700000|2021-10-22 08:35:00|18.55|16.79|18.41|16.65|18.55|16.79|18.34|16.59|0
1634892000000|2021-10-22 08:40:00|18.38|16.63|18.4|16.65|18.52|16.75|18.36|16.61|0
1634892300000|2021-10-22 08:45:00|18.43|16.67|18.45|16.69|18.49|16.73|18.4|16.65|0
1634892600000|2021-10-22 08:50:00|18.47|16.71|18.38|16.63|18.49|16.73|18.35|16.61|0
1634892900000|2021-10-22 08:55:00|18.4|16.65|18.46|16.71|18.51|16.75|18.4|16.65|0
1634893200000|2021-10-22 09:00:00|18.44|16.68|18.48|16.72|18.51|16.74|18.4|16.64|0
1634893500000|2021-10-22 09:05:00|18.46|16.7|18.46|16.7|18.48|16.72|18.44|16.68|0
1634893800000|2021-10-22 09:10:00|18.44|16.68|18.43|16.68|18.48|16.72|18.43|16.68|0
1634894100000|2021-10-22 09:15:00|18.45|16.69|18.52|16.76|18.57|16.8|18.45|16.69|0
1634894400000|2021-10-22 09:20:00|18.54|16.78|18.56|16.8|18.61|16.84|18.52|16.76|0
1634894700000|2021-10-22 09:25:00|18.54|16.78|18.54|16.77|18.59|16.82|18.54|16.77|0
1634895000000|2021-10-22 09:30:00|18.58|16.81|18.58|16.81|18.63|16.86|18.56|16.79|0
1634895300000|2021-10-22 09:35:00|18.59|16.82|18.56|16.79|18.6|16.83|18.54|16.77|0
1634895600000|2021-10-22 09:40:00|18.55|16.78|18.51|16.75|18.58|16.81|18.49|16.73|0
1634895900000|2021-10-22 09:45:00|18.49|16.73|18.51|16.75|18.51|16.75|18.47|16.71|0
1634896200000|2021-10-22 09:50:00|18.49|16.73|18.46|16.7|18.51|16.75|18.44|16.68|0
1634896500000|2021-10-22 09:55:00|18.48|16.72|18.46|16.7|18.57|16.8|18.46|16.7|0
1634896800000|2021-10-22 10:00:00|18.45|16.69|18.55|16.78|18.55|16.78|18.44|16.68|0
1634897100000|2021-10-22 10:05:00|18.52|16.76|18.41|16.66|18.52|16.76|18.41|16.66|0
1634897400000|2021-10-22 10:10:00|18.43|16.68|18.3|16.55|18.43|16.68|18.28|16.54|0
1634897700000|2021-10-22 10:15:00|18.32|16.57|18.3|16.55|18.34|16.59|18.25|16.51|0
1634898000000|2021-10-22 10:20:00|18.29|16.53|18.14|16.41|18.29|16.55|18.14|16.41|0
1634898300000|2021-10-22 10:25:00|18.12|16.39|18.2|16.47|18.2|16.47|18.05|16.33|0
1634898600000|2021-10-22 10:30:00|18.18|16.45|18.05|16.33|18.18|16.45|18.03|16.31|0
1634898900000|2021-10-22 10:35:00|18.02|16.31|18.07|16.35|18.07|16.35|18.02|16.31|0
1634899200000|2021-10-22 10:40:00|18.04|16.33|17.93|16.23|18.11|16.38|17.93|16.23|0
1634899500000|2021-10-22 10:45:00|17.95|16.24|18.43|16.67|18.43|16.67|17.84|16.14|0
1634899800000|2021-10-22 10:50:00|18.42|16.66|17.87|16.17|18.43|16.67|17.55|15.88|0
1634900100000|2021-10-22 10:55:00|17.89|16.19|17.87|16.17|17.94|16.23|17.85|16.15|0
1634900400000|2021-10-22 11:00:00|17.89|16.19|17.87|16.17|17.94|16.23|17.83|16.13|0
1634900700000|2021-10-22 11:05:00|17.85|16.15|17.78|16.09|17.89|16.19|17.74|16.05|0
1634901000000|2021-10-22 11:10:00|17.76|16.07|17.78|16.08|17.78|16.08|17.67|15.99|0
1634901300000|2021-10-22 11:15:00|17.76|16.06|17.75|16.06|17.8|16.1|17.73|16.04|0
1634901600000|2021-10-22 11:20:00|17.71|16.02|17.69|16|17.71|16.02|17.64|15.96|0
1634901900000|2021-10-22 11:25:00|17.71|16.02|17.66|15.98|17.71|16.02|17.62|15.94|0
1634902200000|2021-10-22 11:30:00|17.68|16|17.68|16|17.73|16.04|17.66|15.98|0
1634902500000|2021-10-22 11:35:00|17.66|15.98|17.72|16.04|17.72|16.04|17.64|15.96|0
1634902800000|2021-10-22 11:40:00|17.7|16.02|17.72|16.03|17.74|16.05|17.7|16.01|0
1634903100000|2021-10-22 11:45:00|17.74|16.05|17.72|16.03|17.74|16.05|17.72|16.03|0
1634903400000|2021-10-22 11:50:00|17.7|16.01|17.67|15.99|17.72|16.03|17.67|15.99|0
1634903700000|2021-10-22 11:55:00|17.65|15.97|17.69|16.01|17.72|16.03|17.65|15.97|0
1634904000000|2021-10-22 12:00:00|17.71|16.03|17.76|16.06|17.82|16.12|17.67|15.99|0
1634904300000|2021-10-22 12:05:00|17.73|16.05|17.78|16.08|17.82|16.12|17.73|16.05|0
1634904600000|2021-10-22 12:10:00|17.75|16.06|17.79|16.1|17.88|16.18|17.75|16.06|0
1634904900000|2021-10-22 12:15:00|17.78|16.09|17.86|16.16|17.86|16.16|17.77|16.08|0
1634905200000|2021-10-22 12:20:00|17.88|16.18|17.88|16.17|17.92|16.22|17.86|16.16|0
1634905500000|2021-10-22 12:25:00|17.86|16.16|17.85|16.15|17.9|16.19|17.85|16.15|0
1634905800000|2021-10-22 12:30:00|17.88|16.17|17.89|16.19|17.92|16.21|17.83|16.13|0
1634906100000|2021-10-22 12:35:00|17.92|16.21|17.98|16.27|18|16.29|17.92|16.21|0
1634906400000|2021-10-22 12:40:00|18|16.29|18.11|16.38|18.13|16.4|18|16.29|0
1634906700000|2021-10-22 12:45:00|18.12|16.39|18.09|16.36|18.22|16.48|18.06|16.34|0
1634907000000|2021-10-22 12:50:00|18.11|16.38|18.15|16.42|18.22|16.48|18.11|16.38|0
1634907300000|2021-10-22 12:55:00|18.17|16.44|18.28|16.54|18.39|16.64|18.15|16.42|0
1634907600000|2021-10-22 13:00:00|18.32|16.58|18.43|16.68|18.5|16.74|18.3|16.56|0
1634907900000|2021-10-22 13:05:00|18.41|16.66|18.66|16.88|18.66|16.88|18.34|16.6|0
1634908200000|2021-10-22 13:10:00|18.63|16.86|18.59|16.82|18.75|16.96|18.52|16.75|0
1634908500000|2021-10-22 13:15:00|18.57|16.81|18.72|16.94|18.76|16.98|18.56|16.8|0
1634908800000|2021-10-22 13:20:00|18.7|16.92|18.54|16.77|18.7|16.92|18.54|16.77|0
1634909100000|2021-10-22 13:25:00|18.51|16.75|18.6|16.83|18.62|16.85|18.51|16.75|0
1634909400000|2021-10-22 13:30:00|18.62|16.85|18.39|16.64|19.09|17.27|18.14|16.42|0
1634909700000|2021-10-22 13:35:00|18.43|16.68|17.93|16.23|18.43|16.68|17.42|15.77|0
1634910000000|2021-10-22 13:40:00|17.98|16.27|18.06|16.34|18.11|16.38|17.96|16.25|0
1634910300000|2021-10-22 13:45:00|18.04|16.32|18.62|16.84|18.77|16.99|17.93|16.22|0
1634910600000|2021-10-22 13:50:00|18.66|16.88|18.28|16.54|18.73|16.94|18.21|16.48|0
1634910900000|2021-10-22 13:55:00|18.21|16.48|18.23|16.5|18.25|16.52|18.01|16.3|0
1634911200000|2021-10-22 14:00:00|18.21|16.48|18.3|16.55|18.43|16.68|18.12|16.4|0
1634911500000|2021-10-22 14:05:00|18.26|16.52|18.16|16.43|18.41|16.65|18.1|16.37|0
1634911800000|2021-10-22 14:10:00|18.21|16.47|18.27|16.53|18.45|16.69|18.18|16.45|0
1634912100000|2021-10-22 14:15:00|18.25|16.51|18.03|16.31|18.28|16.54|17.98|16.27|0
1634912400000|2021-10-22 14:20:00|18.05|16.33|17.98|16.27|18.16|16.43|17.94|16.23|0
1634912700000|2021-10-22 14:25:00|17.96|16.25|17.55|15.88|18.02|16.31|17.55|15.88|0
1634913000000|2021-10-22 14:30:00|17.57|15.9|17.98|16.26|18.04|16.32|17.55|15.88|0
1634913300000|2021-10-22 14:35:00|17.93|16.22|18.19|16.46|18.24|16.5|17.91|16.21|0
1634913600000|2021-10-22 14:40:00|18.17|16.44|18.3|16.56|18.37|16.62|18.08|16.36|0
1634913900000|2021-10-22 14:45:00|18.28|16.54|18.34|16.6|18.34|16.6|18.08|16.36|0
1634914200000|2021-10-22 14:50:00|18.32|16.58|18.65|16.88|18.65|16.88|18.3|16.56|0
1634914500000|2021-10-22 14:55:00|18.63|16.86|18.52|16.75|18.63|16.86|18.36|16.61|0
1634914800000|2021-10-22 15:00:00|18.54|16.77|18.34|16.59|18.54|16.77|18.27|16.53|0
1634915100000|2021-10-22 15:05:00|18.31|16.57|18.18|16.45|18.38|16.63|18.14|16.41|0
1634915400000|2021-10-22 15:10:00|18.2|16.47|18.42|16.67|18.42|16.67|18.2|16.47|0
1634915700000|2021-10-22 15:15:00|18.44|16.69|19.17|17.34|20.01|18.1|18.28|16.54|0
1634916000000|2021-10-22 15:20:00|19.18|17.35|20.34|18.4|20.36|18.42|19.15|17.33|0
1634916300000|2021-10-22 15:25:00|20.29|18.36|20.17|18.25|20.58|18.62|20.1|18.18|0
1634916600000|2021-10-22 15:30:00|20.14|18.23|20.5|18.55|20.58|18.62|20.07|18.16|0
1634916900000|2021-10-22 15:35:00|20.48|18.53|22.05|20.05|22.05|20.05|20.48|18.53|0
1634917200000|2021-10-22 15:40:00|21.35|19.35|21.44|19.44|21.75|19.75|21.16|19.16|0
1634917500000|2021-10-22 15:45:00|21.46|19.46|22.03|20.03|22.08|20.08|21.37|19.37|0
1634917800000|2021-10-22 15:50:00|21.98|19.98|21.2|19.2|22.08|20.08|21.15|19.15|0
1634918100000|2021-10-22 15:55:00|21.27|19.27|21.06|19.06|21.27|19.27|20.89|18.9|0
1634918400000|2021-10-22 16:00:00|21.1|19.1|20.91|18.92|21.48|19.48|20.88|18.89|0
1634918700000|2021-10-22 16:05:00|20.88|18.89|20.83|18.85|20.96|18.96|20.71|18.74|0
1634919000000|2021-10-22 16:10:00|20.86|18.87|20.71|18.74|21.14|19.14|20.68|18.71|0
1634919300000|2021-10-22 16:15:00|20.73|18.76|20.66|18.69|20.95|18.96|20.61|18.65|0
1634919600000|2021-10-22 16:20:00|20.68|18.71|20.92|18.93|20.97|18.98|20.68|18.71|0
1634919900000|2021-10-22 16:25:00|20.95|18.95|20.56|18.6|21|19|20.56|18.6|0
1634920200000|2021-10-22 16:30:00|20.53|18.58|20.18|18.25|20.96|18.96|20.15|18.23|0
1634920500000|2021-10-22 16:35:00|20.2|18.28|19.98|18.08|20.2|18.28|19.94|18.04|0
1634920800000|2021-10-22 16:40:00|19.96|18.06|19.65|17.78|20.03|18.12|19.61|17.74|0
1634921100000|2021-10-22 16:45:00|19.66|17.79|19.49|17.63|19.75|17.87|19.37|17.53|0
1634921400000|2021-10-22 16:50:00|19.46|17.61|19.59|17.72|20.03|18.12|19.42|17.57|0
1634921700000|2021-10-22 16:55:00|19.54|17.68|19.96|18.06|19.96|18.06|19.52|17.66|0
1634922000000|2021-10-22 17:00:00|19.94|18.04|20.01|18.1|20.05|18.14|19.8|17.91|0
1634922300000|2021-10-22 17:05:00|19.96|18.06|19.7|17.82|20.03|18.12|19.7|17.82|0
1634922600000|2021-10-22 17:10:00|19.68|17.8|19.86|17.97|19.88|17.99|19.63|17.76|0
1634922900000|2021-10-22 17:15:00|19.88|17.99|19.74|17.86|19.95|18.05|19.58|17.71|0
1634923200000|2021-10-22 17:20:00|19.72|17.84|19.66|17.79|19.76|17.88|19.51|17.65|0
1634923500000|2021-10-22 17:25:00|19.67|17.8|19.74|17.86|19.76|17.88|19.57|17.71|0
1634923800000|2021-10-22 17:30:00|19.76|17.88|19.57|17.71|19.92|18.03|19.55|17.69|0
1634924100000|2021-10-22 17:35:00|19.59|17.73|19.48|17.62|19.69|17.81|19.43|17.58|0
1634924400000|2021-10-22 17:40:00|19.5|17.64|19.66|17.79|19.66|17.79|19.4|17.56|0
1634924700000|2021-10-22 17:45:00|19.64|17.77|19.73|17.85|19.73|17.85|19.56|17.7|0
1634925000000|2021-10-22 17:50:00|19.72|17.84|19.65|17.78|19.72|17.84|19.47|17.62|0
1634925300000|2021-10-22 17:55:00|19.63|17.76|20.05|18.14|20.08|18.16|19.58|17.72|0
1634925600000|2021-10-22 18:00:00|20.08|18.16|19.79|17.91|20.08|18.16|19.79|17.91|0
1634925900000|2021-10-22 18:05:00|19.77|17.88|19.62|17.76|19.77|17.88|19.58|17.71|0
1634926200000|2021-10-22 18:10:00|19.6|17.73|19.62|17.75|19.67|17.8|19.48|17.63|0
1634926500000|2021-10-22 18:15:00|19.6|17.73|19.5|17.65|19.71|17.84|19.48|17.63|0
1634926800000|2021-10-22 18:20:00|19.53|17.67|19.5|17.64|19.6|17.73|19.43|17.58|0
1634927100000|2021-10-22 18:25:00|19.48|17.62|19.25|17.41|19.48|17.62|19.25|17.41|0
1634927400000|2021-10-22 18:30:00|19.22|17.39|18.83|17.04|19.25|17.41|18.81|17.02|0
1634927700000|2021-10-22 18:35:00|18.81|17.02|19.06|17.24|19.06|17.24|18.63|16.86|0
1634928000000|2021-10-22 18:40:00|19.04|17.22|19.06|17.24|19.08|17.26|18.94|17.14|0
1634928300000|2021-10-22 18:45:00|19.08|17.26|19.01|17.2|19.12|17.3|18.99|17.18|0
1634928600000|2021-10-22 18:50:00|19.03|17.22|19.28|17.44|19.35|17.51|18.99|17.18|0
1634928900000|2021-10-22 18:55:00|19.26|17.42|19.46|17.61|19.49|17.63|19.26|17.42|0
1634929200000|2021-10-22 19:00:00|19.49|17.63|19.39|17.55|19.49|17.63|19.07|17.26|0
1634929500000|2021-10-22 19:05:00|19.35|17.5|19.21|17.38|19.37|17.53|19.14|17.32|0
1634929800000|2021-10-22 19:10:00|19.18|17.36|19.32|17.48|19.39|17.54|19.16|17.34|0
1634930100000|2021-10-22 19:15:00|19.3|17.46|19.5|17.65|19.53|17.67|19.07|17.25|0
1634930400000|2021-10-22 19:20:00|19.48|17.62|19.36|17.52|19.5|17.65|19.18|17.35|0
1634930700000|2021-10-22 19:25:00|19.34|17.5|19.31|17.47|19.48|17.62|19.29|17.45|0
1634931000000|2021-10-22 19:30:00|19.27|17.43|18.76|16.98|19.27|17.43|18.67|16.9|0
1634931300000|2021-10-22 19:35:00|18.72|16.94|19.03|17.22|19.15|17.32|18.7|16.92|0
1634931600000|2021-10-22 19:40:00|19.04|17.23|19.15|17.32|19.17|17.34|18.94|17.14|0
1634931900000|2021-10-22 19:45:00|19.21|17.38|19.21|17.38|19.35|17.51|19.08|17.26|0
1634932200000|2021-10-22 19:50:00|19.14|17.32|18.91|17.11|19.33|17.49|18.84|17.05|0
1634932500000|2021-10-22 19:55:00|18.94|17.13|19.14|17.32|19.16|17.34|18.87|17.07|0
1634932800000|2021-10-22 20:00:00|19.37|17.52|19.34|17.5|19.51|17.65|19.27|17.44|0
1634933100000|2021-10-22 20:05:00|19.39|17.54|19.36|17.52|19.44|17.58|19.32|17.48|0
1634933400000|2021-10-22 20:10:00|19.32|17.48|19.27|17.43|19.36|17.52|19.27|17.43|0
1635145500000|2021-10-25 07:05:00|18.92|17.12|18.8|17.01|18.92|17.12|18.74|16.95|0
1635145800000|2021-10-25 07:10:00|18.83|17.03|18.89|17.09|18.89|17.09|18.76|16.97|0
1635146100000|2021-10-25 07:15:00|18.85|17.05|18.78|16.99|18.89|17.09|18.73|16.95|0
1635146400000|2021-10-25 07:20:00|18.75|16.97|18.77|16.99|18.91|17.11|18.75|16.97|0
1635146700000|2021-10-25 07:25:00|18.8|17.01|18.82|17.03|18.84|17.05|18.74|16.96|0
1635147000000|2021-10-25 07:30:00|18.84|17.05|18.75|16.96|18.95|17.15|18.73|16.94|0
1635147300000|2021-10-25 07:35:00|18.77|16.98|18.72|16.94|18.77|16.98|18.68|16.9|0
1635147600000|2021-10-25 07:40:00|18.75|16.96|18.68|16.9|18.75|16.96|18.63|16.86|0
1635147900000|2021-10-25 07:45:00|18.65|16.88|18.67|16.89|18.79|17|18.63|16.86|0
1635148200000|2021-10-25 07:50:00|18.7|16.92|18.78|16.99|18.8|17.01|18.7|16.91|0
1635148500000|2021-10-25 07:55:00|18.76|16.97|18.71|16.93|18.78|16.99|18.67|16.89|0
1635148800000|2021-10-25 08:00:00|18.74|16.95|18.47|16.71|18.76|16.97|18.47|16.71|0
1635149100000|2021-10-25 08:05:00|18.49|16.73|18.29|16.54|18.51|16.75|18.22|16.49|0
1635149400000|2021-10-25 08:10:00|18.31|16.56|18.44|16.68|18.44|16.68|18.29|16.54|0
1635149700000|2021-10-25 08:15:00|18.42|16.66|18.48|16.72|18.49|16.73|18.42|16.66|0
1635150000000|2021-10-25 08:20:00|18.46|16.7|18.48|16.72|18.48|16.72|18.37|16.62|0
1635150300000|2021-10-25 08:25:00|18.46|16.7|18.5|16.74|18.52|16.76|18.41|16.66|0
1635150600000|2021-10-25 08:30:00|18.52|16.76|18.21|16.48|18.52|16.76|18.19|16.46|0
1635150900000|2021-10-25 08:35:00|18.19|16.46|18.26|16.52|18.3|16.56|18.19|16.46|0
1635151200000|2021-10-25 08:40:00|18.28|16.54|18.25|16.52|18.3|16.56|18.21|16.48|0
1635151500000|2021-10-25 08:45:00|18.28|16.54|18.21|16.47|18.28|16.54|18.19|16.45|0
1635151800000|2021-10-25 08:50:00|18.22|16.48|18.25|16.51|18.29|16.55|18.22|16.48|0
1635152100000|2021-10-25 08:55:00|18.26|16.52|18.34|16.59|18.36|16.61|18.26|16.52|0
1635152400000|2021-10-25 09:00:00|18.36|16.61|18.24|16.51|18.38|16.63|18.24|16.51|0
1635152700000|2021-10-25 09:05:00|18.22|16.49|18.29|16.54|18.31|16.57|18.22|16.49|0
1635153000000|2021-10-25 09:10:00|18.3|16.56|18.28|16.54|18.31|16.56|18.26|16.52|0
1635153300000|2021-10-25 09:15:00|18.26|16.52|18.36|16.61|18.36|16.61|18.26|16.52|0
1635153600000|2021-10-25 09:20:00|18.37|16.62|18.5|16.74|18.5|16.74|18.33|16.58|0
1635153900000|2021-10-25 09:25:00|18.52|16.76|18.5|16.74|18.52|16.76|18.43|16.68|0
1635154200000|2021-10-25 09:30:00|18.48|16.72|18.41|16.65|18.5|16.74|18.39|16.63|0
1635154500000|2021-10-25 09:35:00|18.39|16.63|18.38|16.63|18.39|16.63|18.32|16.57|0
1635154800000|2021-10-25 09:40:00|18.36|16.61|18.4|16.65|18.45|16.69|18.34|16.59|0
1635155100000|2021-10-25 09:45:00|18.38|16.63|18.4|16.65|18.42|16.67|18.34|16.59|0
1635155400000|2021-10-25 09:50:00|18.41|16.66|18.42|16.67|18.43|16.68|18.38|16.63|0
1635155700000|2021-10-25 09:55:00|18.43|16.68|18.42|16.66|18.47|16.71|18.4|16.64|0
1635156000000|2021-10-25 10:00:00|18.44|16.68|18.39|16.64|18.46|16.7|18.37|16.62|0
1635156300000|2021-10-25 10:05:00|18.37|16.62|18.39|16.64|18.44|16.68|18.35|16.6|0
1635156600000|2021-10-25 10:10:00|18.37|16.62|18.26|16.52|18.37|16.62|18.24|16.5|0
1635156900000|2021-10-25 10:15:00|18.28|16.54|18.22|16.49|18.3|16.56|18.19|16.46|0
1635157200000|2021-10-25 10:20:00|18.23|16.5|18.21|16.47|18.25|16.52|18.21|16.47|0
1635157500000|2021-10-25 10:25:00|18.23|16.49|18.21|16.47|18.23|16.49|18.14|16.41|0
1635157800000|2021-10-25 10:30:00|18.23|16.49|18.2|16.47|18.23|16.49|18.18|16.45|0
1635158100000|2021-10-25 10:35:00|18.18|16.45|18.18|16.45|18.18|16.45|18.14|16.41|0
1635158400000|2021-10-25 10:40:00|18.2|16.47|18.2|16.47|18.2|16.47|18.18|16.45|0
1635158700000|2021-10-25 10:45:00|18.21|16.48|18.22|16.48|18.24|16.5|18.2|16.46|0
1635159000000|2021-10-25 10:50:00|18.2|16.46|18.19|16.46|18.24|16.5|18.15|16.42|0
1635159300000|2021-10-25 10:55:00|18.17|16.44|18.24|16.5|18.24|16.5|18.17|16.44|0
1635159600000|2021-10-25 11:00:00|18.26|16.52|18.39|16.64|18.41|16.66|18.26|16.52|0
1635159900000|2021-10-25 11:05:00|18.4|16.65|18.39|16.64|18.52|16.76|18.37|16.62|0
1635160200000|2021-10-25 11:10:00|18.41|16.66|18.3|16.55|18.41|16.66|18.3|16.55|0
1635160500000|2021-10-25 11:15:00|18.32|16.57|18.2|16.47|18.32|16.57|18.18|16.45|0
1635160800000|2021-10-25 11:20:00|18.18|16.45|18.22|16.49|18.22|16.49|18.12|16.39|0
1635161100000|2021-10-25 11:25:00|18.25|16.51|18.24|16.51|18.31|16.57|18.22|16.49|0
1635161400000|2021-10-25 11:30:00|18.27|16.53|18.31|16.56|18.31|16.56|18.24|16.51|0
1635161700000|2021-10-25 11:35:00|18.33|16.58|18.28|16.54|18.33|16.58|18.26|16.52|0
1635162000000|2021-10-25 11:40:00|18.31|16.56|18.3|16.56|18.33|16.58|18.26|16.52|0
1635162300000|2021-10-25 11:45:00|18.33|16.58|18.15|16.42|18.33|16.58|18.15|16.42|0
1635162600000|2021-10-25 11:50:00|18.12|16.4|18.1|16.38|18.21|16.48|18.1|16.38|0
1635162900000|2021-10-25 11:55:00|18.08|16.36|18.05|16.33|18.19|16.46|18.05|16.33|0
1635163200000|2021-10-25 12:00:00|18.03|16.32|18.12|16.39|18.16|16.43|18.01|16.3|0
1635163500000|2021-10-25 12:05:00|18.1|16.37|18.14|16.41|18.18|16.45|18.1|16.37|0
1635163800000|2021-10-25 12:10:00|18.16|16.43|18.11|16.39|18.2|16.47|18.09|16.37|0
1635164100000|2021-10-25 12:15:00|18.09|16.37|17.96|16.25|18.09|16.37|17.94|16.23|0
1635164400000|2021-10-25 12:20:00|17.98|16.27|18.15|16.42|18.18|16.44|17.96|16.25|0
1635164700000|2021-10-25 12:25:00|18.13|16.4|18.04|16.32|18.15|16.42|18.04|16.32|0
1635165000000|2021-10-25 12:30:00|18.02|16.3|18.08|16.36|18.1|16.38|17.97|16.26|0
1635165300000|2021-10-25 12:35:00|18.09|16.37|18.08|16.36|18.13|16.4|18.06|16.34|0
1635165600000|2021-10-25 12:40:00|18.06|16.34|18.01|16.3|18.08|16.36|17.99|16.28|0
1635165900000|2021-10-25 12:45:00|18.03|16.32|18.03|16.31|18.05|16.34|17.97|16.26|0
1635166200000|2021-10-25 12:50:00|18.01|16.29|18.07|16.35|18.1|16.37|18.01|16.29|0
1635166500000|2021-10-25 12:55:00|18.05|16.33|18.09|16.37|18.14|16.41|18.03|16.31|0
1635166800000|2021-10-25 13:00:00|18.11|16.39|18|16.29|18.11|16.39|18|16.29|0
1635167100000|2021-10-25 13:05:00|18.02|16.31|17.72|16.03|18.05|16.33|17.72|16.03|0
1635167400000|2021-10-25 13:10:00|17.68|16|17.66|15.97|17.72|16.03|17.66|15.97|0
1635167700000|2021-10-25 13:15:00|17.63|15.95|17.57|15.89|17.7|16.01|17.55|15.88|0
1635168000000|2021-10-25 13:20:00|17.55|15.87|17.46|15.8|17.55|15.87|17.4|15.74|0
1635168300000|2021-10-25 13:25:00|17.44|15.78|17.35|15.7|17.48|15.81|17.35|15.7|0
1635168600000|2021-10-25 13:30:00|17.37|15.72|17.89|16.18|17.93|16.22|17.37|15.72|0
1635168900000|2021-10-25 13:35:00|17.91|16.2|18.48|16.72|18.5|16.74|17.78|16.08|0
1635169200000|2021-10-25 13:40:00|18.64|16.86|18.52|16.76|19.03|17.21|18.5|16.74|0
1635169500000|2021-10-25 13:45:00|18.59|16.82|18.54|16.78|18.77|16.98|18.41|16.66|0
1635169800000|2021-10-25 13:50:00|18.63|16.86|18.27|16.53|18.66|16.88|18.27|16.53|0
1635170100000|2021-10-25 13:55:00|18.25|16.51|17.91|16.2|18.25|16.51|17.81|16.11|0
1635170400000|2021-10-25 14:00:00|17.83|16.13|17.74|16.05|17.9|16.19|17.66|15.97|0
1635170700000|2021-10-25 14:05:00|17.76|16.07|17.89|16.19|18.07|16.35|17.76|16.07|0
1635171000000|2021-10-25 14:10:00|17.87|16.17|18.02|16.3|18.11|16.38|17.78|16.09|0
1635171300000|2021-10-25 14:15:00|18|16.28|17.69|16.01|18.02|16.3|17.63|15.95|0
1635171600000|2021-10-25 14:20:00|17.67|15.99|17.95|16.24|17.97|16.26|17.67|15.99|0
1635171900000|2021-10-25 14:25:00|17.93|16.22|17.69|16|18.21|16.48|17.69|16|0
1635172200000|2021-10-25 14:30:00|17.67|15.98|17.62|15.94|17.82|16.12|17.58|15.9|0
1635172500000|2021-10-25 14:35:00|17.6|15.92|17.66|15.98|17.86|16.16|17.56|15.88|0
1635172800000|2021-10-25 14:40:00|17.68|16|17.66|15.98|17.77|16.08|17.55|15.88|0
1635173100000|2021-10-25 14:45:00|17.64|15.96|17.48|15.82|17.72|16.04|17.44|15.78|0
1635173400000|2021-10-25 14:50:00|17.51|15.84|17.44|15.78|17.55|15.88|17.4|15.74|0
1635173700000|2021-10-25 14:55:00|17.45|15.79|17.44|15.78|17.46|15.8|17.35|15.7|0
1635174000000|2021-10-25 15:00:00|17.42|15.76|17.39|15.74|17.56|15.89|17.29|15.64|0
1635174300000|2021-10-25 15:05:00|17.37|15.72|17.2|15.56|17.39|15.74|17.16|15.52|0
1635174600000|2021-10-25 15:10:00|17.18|15.54|17.05|15.43|17.33|15.68|17.03|15.41|0
1635174900000|2021-10-25 15:15:00|17.03|15.41|17.11|15.48|17.13|15.5|17.01|15.39|0
1635175200000|2021-10-25 15:20:00|17.13|15.5|17.21|15.57|17.22|15.58|17.07|15.44|0
1635175500000|2021-10-25 15:25:00|17.23|15.59|17.04|15.42|17.28|15.63|17.04|15.42|0
1635175800000|2021-10-25 15:30:00|17.02|15.4|16.89|15.28|17.66|15.98|16.5|14.92|0
1635176100000|2021-10-25 15:35:00|16.86|15.26|16.88|15.28|16.95|15.33|16.78|15.18|0
1635176400000|2021-10-25 15:40:00|16.86|15.27|16.78|15.18|16.86|15.27|16.74|15.14|0
1635176700000|2021-10-25 15:45:00|16.76|15.16|16.84|15.23|16.86|15.25|16.69|15.1|0
1635177000000|2021-10-25 15:50:00|16.88|15.27|16.63|15.04|16.88|15.27|16.53|14.95|0
1635177300000|2021-10-25 15:55:00|16.65|15.06|16.5|14.93|16.69|15.1|16.48|14.91|0
1635177600000|2021-10-25 16:00:00|16.48|14.91|16.3|14.74|16.6|15.02|16.28|14.73|0
1635177900000|2021-10-25 16:05:00|16.32|14.76|16.19|14.65|16.36|14.8|16.11|14.58|0
1635178200000|2021-10-25 16:10:00|16.17|14.63|16.19|14.65|16.23|14.69|16.13|14.6|0
1635178500000|2021-10-25 16:15:00|16.21|14.67|16.23|14.68|16.27|14.72|16.15|14.61|0
1635178800000|2021-10-25 16:20:00|16.21|14.67|16.11|14.57|16.33|14.78|16.11|14.57|0
1635179100000|2021-10-25 16:25:00|16.09|14.56|16.11|14.57|16.15|14.61|16.05|14.52|0
1635179400000|2021-10-25 16:30:00|16.09|14.55|16.14|14.61|16.16|14.62|16.08|14.55|0
1635179700000|2021-10-25 16:35:00|16.16|14.62|16.1|14.57|16.24|14.7|16.1|14.57|0
1635180000000|2021-10-25 16:40:00|16.08|14.55|16.08|14.55|16.12|14.58|16.02|14.49|0
1635180300000|2021-10-25 16:45:00|16.1|14.57|16.02|14.49|16.1|14.57|15.94|14.42|0
1635180600000|2021-10-25 16:50:00|16|14.47|16.05|14.53|16.1|14.56|15.97|14.45|0
1635180900000|2021-10-25 16:55:00|16.04|14.52|16.07|14.54|16.09|14.56|15.99|14.47|0
1635181200000|2021-10-25 17:00:00|16.05|14.52|15.99|14.47|16.05|14.52|15.95|14.43|0
1635181500000|2021-10-25 17:05:00|16.01|14.49|15.85|14.34|16.01|14.49|15.83|14.32|0
1635181800000|2021-10-25 17:10:00|15.83|14.32|15.71|14.21|15.87|14.36|15.65|14.16|0
1635182100000|2021-10-25 17:15:00|15.73|14.23|15.81|14.3|15.85|14.34|15.71|14.21|0
1635182400000|2021-10-25 17:20:00|15.83|14.32|16.22|14.68|16.26|14.71|15.83|14.32|0
1635182700000|2021-10-25 17:25:00|16.2|14.66|16.12|14.59|16.22|14.68|16.12|14.59|0
1635183000000|2021-10-25 17:30:00|16.1|14.57|16.18|14.64|16.2|14.66|16.08|14.55|0
1635183300000|2021-10-25 17:35:00|16.2|14.66|16.3|14.74|16.3|14.74|16.18|14.64|0
1635183600000|2021-10-25 17:40:00|16.32|14.76|16.31|14.76|16.42|14.85|16.3|14.74|0
1635183900000|2021-10-25 17:45:00|16.34|14.78|16.37|14.81|16.39|14.83|16.29|14.74|0
1635184200000|2021-10-25 17:50:00|16.39|14.83|16.29|14.74|16.41|14.85|16.29|14.74|0
1635184500000|2021-10-25 17:55:00|16.27|14.72|16.31|14.76|16.31|14.76|16.23|14.68|0
1635184800000|2021-10-25 18:00:00|16.35|14.79|16.39|14.83|16.45|14.88|16.27|14.72|0
1635185100000|2021-10-25 18:05:00|16.37|14.81|16.3|14.75|16.43|14.86|16.26|14.72|0
1635185400000|2021-10-25 18:10:00|16.32|14.77|16.38|14.82|16.38|14.82|16.3|14.75|0
1635185700000|2021-10-25 18:15:00|16.36|14.8|16.11|14.58|16.74|15.15|16.11|14.58|0
1635186000000|2021-10-25 18:20:00|16.13|14.59|16.01|14.48|16.15|14.61|15.97|14.45|0
1635186300000|2021-10-25 18:25:00|16.03|14.5|15.87|14.36|16.03|14.5|15.87|14.36|0
1635186600000|2021-10-25 18:30:00|15.89|14.37|15.83|14.32|15.91|14.39|15.79|14.28|0
1635186900000|2021-10-25 18:35:00|15.81|14.3|16|14.48|16.02|14.5|15.79|14.28|0
1635187200000|2021-10-25 18:40:00|16.02|14.5|16.08|14.55|16.12|14.58|15.92|14.41|0
1635187500000|2021-10-25 18:45:00|16.1|14.57|16.06|14.53|16.18|14.64|16.06|14.53|0
1635187800000|2021-10-25 18:50:00|16.08|14.55|16.02|14.49|16.12|14.58|15.98|14.45|0
1635188100000|2021-10-25 18:55:00|16.03|14.51|16.07|14.54|16.11|14.58|15.97|14.45|0
1635188400000|2021-10-25 19:00:00|16.05|14.52|16.07|14.54|16.13|14.6|16.03|14.51|0
1635188700000|2021-10-25 19:05:00|16.05|14.52|16.13|14.59|16.15|14.61|16.01|14.49|0
1635189000000|2021-10-25 19:10:00|16.11|14.57|16.19|14.64|16.21|14.66|16.11|14.57|0
1635189300000|2021-10-25 19:15:00|16.21|14.66|16.22|14.68|16.27|14.72|16.12|14.59|0
1635189600000|2021-10-25 19:20:00|16.2|14.66|16.38|14.82|16.38|14.82|16.15|14.62|0
1635189900000|2021-10-25 19:25:00|16.36|14.81|16.12|14.58|16.36|14.81|16.12|14.58|0
1635190200000|2021-10-25 19:30:00|16.14|14.6|16.24|14.69|16.3|14.75|16.12|14.58|0
1635190500000|2021-10-25 19:35:00|16.22|14.67|16.16|14.62|16.3|14.75|16.16|14.62|0
1635190800000|2021-10-25 19:40:00|16.18|14.64|16.17|14.63|16.25|14.7|16.11|14.57|0
1635191100000|2021-10-25 19:45:00|16.21|14.67|16.27|14.72|16.33|14.78|16.17|14.63|0
1635191400000|2021-10-25 19:50:00|16.23|14.69|16.35|14.79|16.39|14.83|16.19|14.65|0
1635191700000|2021-10-25 19:55:00|16.33|14.78|16.11|14.57|16.51|14.94|16.11|14.57|0
1635192000000|2021-10-25 20:00:00|16.09|14.55|16.31|14.75|16.33|14.77|16.01|14.48|0
1635192300000|2021-10-25 20:05:00|16.33|14.77|16.08|14.55|16.61|15.03|15.98|14.46|0
1635192600000|2021-10-25 20:10:00|16.1|14.57|16.04|14.51|16.18|14.64|16.02|14.5|0
1635192900000|2021-10-25 20:15:00|16.08|14.55|15.84|14.33|16.08|14.55|15.8|14.3|0
1635193200000|2021-10-25 20:20:00|15.86|14.35|15.74|14.24|15.9|14.38|15.72|14.22|0
1635193500000|2021-10-25 20:25:00|15.76|14.26|15.72|14.22|15.76|14.26|15.72|14.22|0
1635193800000|2021-10-25 20:30:00|15.7|14.2|15.62|14.13|15.7|14.2|15.6|14.11|0
1635194100000|2021-10-25 20:35:00|15.6|14.11|15.54|14.06|15.6|14.11|15.54|14.06|0
1635194400000|2021-10-25 20:40:00|15.56|14.08|15.59|14.11|15.6|14.11|15.56|14.08|0
1635194700000|2021-10-25 20:45:00|15.61|14.13|15.67|14.18|15.69|14.2|15.61|14.13|0
1635195000000|2021-10-25 20:50:00|15.69|14.2|15.61|14.12|15.69|14.2|15.59|14.11|0
1635195300000|2021-10-25 20:55:00|15.59|14.11|15.6|14.11|15.61|14.12|15.56|14.08|0
1635195600000|2021-10-25 21:00:00|15.59|14.1|15.58|14.1|15.6|14.11|15.58|14.09|0
1635195900000|2021-10-25 21:05:00|15.59|14.11|15.59|14.1|15.6|14.11|15.58|14.1|0
1635196200000|2021-10-25 21:10:00|15.6|14.11|15.59|14.1|15.6|14.11|15.59|14.1|0
1635196500000|2021-10-25 21:15:00|15.6|14.11|15.62|14.14|15.65|14.16|15.6|14.1|0
1635196800000|2021-10-25 21:20:00|15.63|14.13|15.6|14.11|15.63|14.13|15.59|14.11|0
1635197100000|2021-10-25 21:25:00|15.61|14.12|15.6|14.11|15.61|14.12|15.6|14.11|0
1635197400000|2021-10-25 21:30:00|15.59|14.12|15.58|14.1|15.59|14.12|15.58|14.1|0
1635197700000|2021-10-25 21:35:00|15.57|14.09|15.57|14.08|15.58|14.09|15.57|14.08|0
1635198000000|2021-10-25 21:40:00|15.6|14.09|15.61|14.13|15.65|14.16|15.59|14.09|0
1635198300000|2021-10-25 21:45:00|15.62|14.11|15.6|14.11|15.62|14.13|15.6|14.11|0
1635198600000|2021-10-25 21:50:00|15.61|14.12|15.63|14.15|15.64|14.15|15.61|14.12|0
1635198900000|2021-10-25 21:55:00|15.64|14.14|15.59|14.11|15.64|14.14|15.59|14.11|0
1635199200000|2021-10-25 22:00:00|15.57|14.09|15.66|14.17|15.72|14.22|15.53|14.06|0
1635199500000|2021-10-25 22:05:00|15.68|14.19|15.73|14.24|15.73|14.24|15.66|14.17|0
1635199800000|2021-10-25 22:10:00|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1635200100000|2021-10-25 22:15:00|15.7|14.21|15.69|14.2|15.7|14.21|15.67|14.18|0
1635200400000|2021-10-25 22:20:00|15.67|14.18|15.65|14.16|15.69|14.2|15.63|14.14|0
1635200700000|2021-10-25 22:25:00|15.63|14.14|15.63|14.14|15.63|14.14|15.59|14.11|0
1635201000000|2021-10-25 22:30:00|15.64|14.15|15.74|14.24|15.74|14.24|15.64|14.15|0
1635201300000|2021-10-25 22:35:00|15.76|14.26|15.78|14.28|15.8|14.3|15.74|14.24|0
1635201600000|2021-10-25 22:40:00|15.76|14.26|15.74|14.24|15.8|14.3|15.74|14.24|0
1635201900000|2021-10-25 22:45:00|15.76|14.26|15.74|14.24|15.78|14.28|15.72|14.22|0
1635202200000|2021-10-25 22:50:00|15.72|14.22|15.76|14.25|15.78|14.27|15.7|14.2|0
1635202500000|2021-10-25 22:55:00|15.77|14.27|15.79|14.29|15.83|14.32|15.75|14.25|0
1635202800000|2021-10-25 23:00:00|15.78|14.28|15.75|14.25|15.82|14.32|15.75|14.25|0
1635203100000|2021-10-25 23:05:00|15.73|14.23|15.73|14.23|15.75|14.25|15.69|14.2|0
1635203400000|2021-10-25 23:10:00|15.71|14.21|15.73|14.23|15.74|14.24|15.69|14.19|0
1635203700000|2021-10-25 23:15:00|15.71|14.21|15.74|14.25|15.77|14.26|15.71|14.21|0
1635204000000|2021-10-25 23:20:00|15.76|14.26|15.74|14.24|15.76|14.26|15.72|14.23|0
1635204300000|2021-10-25 23:25:00|15.72|14.23|15.74|14.24|15.74|14.24|15.7|14.21|0
1635204600000|2021-10-25 23:30:00|15.72|14.22|15.64|14.15|15.74|14.24|15.62|14.13|0
1635204900000|2021-10-25 23:35:00|15.66|14.17|15.6|14.11|15.66|14.17|15.6|14.11|0
1635205200000|2021-10-25 23:40:00|15.58|14.1|15.6|14.11|15.62|14.13|15.56|14.08|0
1635205500000|2021-10-25 23:45:00|15.58|14.09|15.52|14.04|15.58|14.09|15.48|14|0
1635205800000|2021-10-25 23:50:00|15.51|14.03|15.42|13.95|15.52|14.04|15.38|13.92|0
1635206100000|2021-10-25 23:55:00|15.41|13.94|15.42|13.95|15.44|13.97|15.4|13.93|0
1635206400000|2021-10-26 00:00:00|15.3|13.84|15.51|14.03|15.51|14.03|15.26|13.81|0
1635206700000|2021-10-26 00:05:00|15.49|14.02|15.25|13.8|15.51|14.03|15.24|13.79|0
1635207000000|2021-10-26 00:10:00|15.24|13.79|15.26|13.8|15.3|13.84|15.18|13.73|0
1635207300000|2021-10-26 00:15:00|15.28|13.82|15.25|13.8|15.28|13.82|15.16|13.72|0
1635207600000|2021-10-26 00:20:00|15.22|13.77|15.27|13.82|15.29|13.83|15.22|13.77|0
1635207900000|2021-10-26 00:25:00|15.25|13.8|15.21|13.76|15.31|13.85|15.2|13.76|0
1635208200000|2021-10-26 00:30:00|15.19|13.75|15.27|13.81|15.33|13.87|15.17|13.73|0
1635208500000|2021-10-26 00:35:00|15.29|13.83|15.3|13.85|15.3|13.85|15.21|13.76|0
1635208800000|2021-10-26 00:40:00|15.28|13.83|15.19|13.74|15.38|13.92|15.17|13.72|0
1635209100000|2021-10-26 00:45:00|15.2|13.75|15.08|13.64|15.21|13.76|15.03|13.6|0
1635209400000|2021-10-26 00:50:00|15.07|13.65|15.13|13.69|15.13|13.69|15.07|13.64|0
1635209700000|2021-10-26 00:55:00|15.11|13.67|15.09|13.65|15.12|13.68|15.03|13.6|0
1635210000000|2021-10-26 01:00:00|15.04|13.61|14.97|13.54|15.09|13.65|14.95|13.53|0
1635210300000|2021-10-26 01:05:00|14.95|13.53|14.93|13.51|14.97|13.54|14.89|13.48|0
1635210600000|2021-10-26 01:10:00|14.95|13.53|14.91|13.49|14.97|13.54|14.91|13.49|0
1635210900000|2021-10-26 01:15:00|14.89|13.47|14.91|13.49|14.97|13.54|14.87|13.46|0
1635211200000|2021-10-26 01:20:00|14.93|13.51|14.89|13.47|14.93|13.51|14.76|13.35|0
1635211500000|2021-10-26 01:25:00|14.91|13.49|14.92|13.5|14.94|13.52|14.9|13.48|0
1635211800000|2021-10-26 01:30:00|14.94|13.52|15.07|13.64|15.07|13.64|14.94|13.52|0
1635212100000|2021-10-26 01:35:00|15.09|13.65|14.99|13.57|15.09|13.65|14.94|13.52|0
1635212400000|2021-10-26 01:40:00|14.98|13.55|15.11|13.67|15.11|13.67|14.97|13.54|0
1635212700000|2021-10-26 01:45:00|15.12|13.68|15.08|13.65|15.14|13.7|15.07|13.63|0
1635213000000|2021-10-26 01:50:00|15.11|13.67|15.06|13.63|15.14|13.7|15.04|13.61|0
1635213300000|2021-10-26 01:55:00|15.04|13.61|15.12|13.68|15.12|13.68|15.02|13.59|0
1635213600000|2021-10-26 02:00:00|15.16|13.71|15.14|13.7|15.21|13.76|15.12|13.68|0
1635213900000|2021-10-26 02:05:00|15.13|13.69|15.19|13.74|15.21|13.76|15.13|13.69|0
1635214200000|2021-10-26 02:10:00|15.21|13.76|15.13|13.69|15.21|13.76|15.13|13.69|0
1635214500000|2021-10-26 02:15:00|15.11|13.67|15.11|13.67|15.14|13.7|15.11|13.67|0
1635214800000|2021-10-26 02:20:00|15.13|13.69|15.11|13.67|15.17|13.72|15.09|13.65|0
1635215100000|2021-10-26 02:25:00|15.1|13.66|15.14|13.7|15.16|13.72|15.09|13.65|0
1635215400000|2021-10-26 02:30:00|15.16|13.72|15.1|13.67|15.16|13.72|15.09|13.65|0
1635215700000|2021-10-26 02:35:00|15.12|13.68|15.1|13.66|15.14|13.7|15.09|13.66|0
1635216000000|2021-10-26 02:40:00|15.12|13.68|15.13|13.69|15.14|13.7|15.1|13.66|0
1635216300000|2021-10-26 02:45:00|15.12|13.68|15.08|13.64|15.13|13.69|15.08|13.64|0
1635216600000|2021-10-26 02:50:00|15.06|13.63|14.96|13.54|15.06|13.63|14.96|13.54|0
1635216900000|2021-10-26 02:55:00|14.98|13.56|14.94|13.52|14.98|13.56|14.92|13.5|0
1635217200000|2021-10-26 03:00:00|14.92|13.5|14.98|13.55|15|13.57|14.92|13.5|0
1635217500000|2021-10-26 03:05:00|14.96|13.53|15.01|13.58|15.01|13.58|14.96|13.53|0
1635217800000|2021-10-26 03:10:00|15.03|13.6|15.07|13.63|15.07|13.63|15.01|13.58|0
1635218100000|2021-10-26 03:15:00|15.05|13.62|15.1|13.67|15.1|13.67|15.05|13.62|0
1635218400000|2021-10-26 03:20:00|15.09|13.65|15.12|13.68|15.14|13.7|15.08|13.65|0
1635218700000|2021-10-26 03:25:00|15.1|13.66|15.1|13.66|15.12|13.68|15.1|13.66|0
1635219000000|2021-10-26 03:30:00|15.12|13.68|15.12|13.68|15.14|13.7|15.1|13.66|0
1635219300000|2021-10-26 03:35:00|15.13|13.69|15.15|13.71|15.15|13.71|15.12|13.68|0
1635219600000|2021-10-26 03:40:00|15.17|13.73|15.15|13.71|15.17|13.73|15.13|13.69|0
1635219900000|2021-10-26 03:45:00|15.17|13.72|15.19|13.74|15.23|13.78|15.17|13.72|0
1635220200000|2021-10-26 03:50:00|15.18|13.73|15.17|13.72|15.19|13.74|15.15|13.7|0
1635220500000|2021-10-26 03:55:00|15.16|13.71|15.13|13.69|15.17|13.72|15.13|13.69|0
1635220800000|2021-10-26 04:00:00|15.14|13.68|15.09|13.65|15.14|13.7|15.09|13.65|0
1635221100000|2021-10-26 04:05:00|15.1|13.67|15.08|13.65|15.1|13.67|15.07|13.63|0
1635221400000|2021-10-26 04:10:00|15.1|13.66|15.08|13.65|15.1|13.66|15.08|13.65|0
1635221700000|2021-10-26 04:15:00|15.1|13.66|15.08|13.64|15.1|13.66|15.06|13.63|0
1635222000000|2021-10-26 04:20:00|15.06|13.63|15.08|13.64|15.08|13.64|15.04|13.61|0
1635222300000|2021-10-26 04:25:00|15.1|13.66|15.06|13.62|15.1|13.66|15.06|13.62|0
1635222600000|2021-10-26 04:30:00|15.04|13.61|15.05|13.62|15.06|13.62|15|13.57|0
1635222900000|2021-10-26 04:35:00|15.07|13.64|15.03|13.6|15.07|13.64|15.01|13.58|0
1635223200000|2021-10-26 04:40:00|15.01|13.58|14.99|13.57|15.02|13.59|14.96|13.53|0
1635223500000|2021-10-26 04:45:00|14.97|13.55|15.03|13.6|15.05|13.62|14.97|13.55|0
1635223800000|2021-10-26 04:50:00|15.01|13.58|15.06|13.63|15.07|13.63|15.01|13.58|0
1635224100000|2021-10-26 04:55:00|15.05|13.61|15.04|13.61|15.06|13.63|15.03|13.59|0
1635224400000|2021-10-26 05:00:00|15.02|13.59|15.06|13.63|15.06|13.63|15.01|13.58|0
1635224700000|2021-10-26 05:05:00|15.04|13.61|15.1|13.66|15.12|13.68|15.04|13.61|0
1635225000000|2021-10-26 05:10:00|15.08|13.64|15.09|13.66|15.11|13.68|15.06|13.62|0
1635225300000|2021-10-26 05:15:00|15.11|13.67|15.11|13.67|15.13|13.69|15.07|13.64|0
1635225600000|2021-10-26 05:20:00|15.09|13.66|15.05|13.62|15.11|13.67|15.05|13.62|0
1635225900000|2021-10-26 05:25:00|15.07|13.64|15.03|13.6|15.09|13.65|15.03|13.6|0
1635226200000|2021-10-26 05:30:00|15.05|13.62|15.12|13.68|15.13|13.68|15.03|13.6|0
1635226500000|2021-10-26 05:35:00|15.14|13.7|15.16|13.72|15.18|13.74|15.12|13.68|0
1635226800000|2021-10-26 05:40:00|15.18|13.73|15.14|13.7|15.21|13.76|15.12|13.68|0
1635227100000|2021-10-26 05:45:00|15.16|13.71|15.19|13.75|15.19|13.75|15.12|13.68|0
1635227400000|2021-10-26 05:50:00|15.18|13.73|15.21|13.76|15.21|13.76|15.14|13.69|0
1635227700000|2021-10-26 05:55:00|15.23|13.78|15.29|13.83|15.32|13.87|15.23|13.78|0
1635228000000|2021-10-26 06:00:00|15.27|13.81|15.21|13.76|15.31|13.86|15.19|13.74|0
1635228300000|2021-10-26 06:05:00|15.23|13.78|15.17|13.72|15.26|13.81|15.13|13.69|0
1635228600000|2021-10-26 06:10:00|15.18|13.73|15.16|13.72|15.21|13.76|15.13|13.69|0
1635228900000|2021-10-26 06:15:00|15.15|13.7|15.05|13.62|15.15|13.7|15.01|13.58|0
1635229200000|2021-10-26 06:20:00|15.03|13.6|15.01|13.58|15.09|13.65|14.99|13.56|0
1635229500000|2021-10-26 06:25:00|15.03|13.6|14.97|13.54|15.07|13.63|14.95|13.53|0
1635229800000|2021-10-26 06:30:00|14.99|13.56|14.89|13.47|14.99|13.56|14.86|13.44|0
1635230100000|2021-10-26 06:35:00|14.91|13.49|14.95|13.52|14.97|13.54|14.89|13.47|0
1635230400000|2021-10-26 06:40:00|14.97|13.54|14.87|13.45|14.98|13.56|14.87|13.45|0
1635230700000|2021-10-26 06:45:00|14.89|13.47|14.83|13.42|14.89|13.47|14.76|13.35|0
1635231000000|2021-10-26 06:50:00|14.85|13.43|14.83|13.42|14.85|13.43|14.81|13.4|0
1635231300000|2021-10-26 06:55:00|14.81|13.4|14.92|13.5|14.94|13.52|14.81|13.4|0
1635231600000|2021-10-26 07:00:00|14.81|13.4|14.8|13.39|14.96|13.53|14.69|13.29|0
1635231900000|2021-10-26 07:05:00|14.82|13.41|14.97|13.55|15.07|13.63|14.8|13.39|0
1635232200000|2021-10-26 07:10:00|14.99|13.56|14.99|13.56|15.1|13.66|14.99|13.56|0
1635232500000|2021-10-26 07:15:00|15.01|13.58|15.06|13.63|15.06|13.63|14.91|13.49|0
1635232800000|2021-10-26 07:20:00|15.04|13.61|14.97|13.54|15.08|13.64|14.95|13.52|0
1635233100000|2021-10-26 07:25:00|14.98|13.55|14.98|13.56|15|13.57|14.95|13.52|0
1635233400000|2021-10-26 07:30:00|14.96|13.54|14.96|13.54|15.04|13.61|14.94|13.52|0
1635233700000|2021-10-26 07:35:00|14.98|13.55|14.87|13.45|15|13.57|14.87|13.45|0
1635234000000|2021-10-26 07:40:00|14.88|13.47|14.83|13.41|14.9|13.48|14.73|13.33|0
1635234300000|2021-10-26 07:45:00|14.82|13.38|14.68|13.29|14.82|13.4|14.68|13.28|0
1635234600000|2021-10-26 07:50:00|14.67|13.28|14.65|13.26|14.73|13.33|14.56|13.18|0
1635234900000|2021-10-26 07:55:00|14.64|13.24|14.52|13.14|14.69|13.29|14.51|13.12|0
1635235200000|2021-10-26 08:00:00|14.54|13.16|14.48|13.11|14.56|13.17|14.47|13.09|0
1635235500000|2021-10-26 08:05:00|14.47|13.1|14.75|13.34|15.34|13.88|14.33|12.97|0
1635235800000|2021-10-26 08:10:00|14.73|13.33|14.76|13.36|14.8|13.39|14.73|13.33|0
1635236100000|2021-10-26 08:15:00|14.75|13.34|14.72|13.32|14.76|13.36|14.71|13.31|0
1635236400000|2021-10-26 08:20:00|14.71|13.31|14.65|13.25|14.72|13.32|14.5|13.12|0
1635236700000|2021-10-26 08:25:00|14.67|13.27|14.87|13.45|14.87|13.45|14.67|13.27|0
1635237000000|2021-10-26 08:30:00|14.89|13.47|14.87|13.45|14.91|13.49|14.81|13.4|0
1635237300000|2021-10-26 08:35:00|14.89|13.47|14.88|13.47|15|13.57|14.88|13.47|0
1635237600000|2021-10-26 08:40:00|14.87|13.45|14.83|13.41|14.92|13.5|14.83|13.41|0
1635237900000|2021-10-26 08:45:00|14.81|13.4|14.77|13.36|14.84|13.43|14.75|13.35|0
1635238200000|2021-10-26 08:50:00|14.75|13.34|14.8|13.39|14.82|13.41|14.73|13.33|0
1635238500000|2021-10-26 08:55:00|14.79|13.38|14.78|13.37|14.8|13.39|14.73|13.33|0
1635238800000|2021-10-26 09:00:00|14.76|13.36|14.85|13.44|14.89|13.47|14.76|13.36|0
1635239100000|2021-10-26 09:05:00|14.87|13.43|14.85|13.44|14.87|13.46|14.82|13.4|0
1635239400000|2021-10-26 09:10:00|14.83|13.42|14.62|13.23|14.83|13.42|9.18|7.98|0
1635239700000|2021-10-26 09:15:00|14.63|13.24|14.66|13.26|14.7|13.3|14.62|13.23|0
1635240000000|2021-10-26 09:20:00|14.65|13.25|14.6|13.21|14.66|13.26|14.6|13.21|0
1635240300000|2021-10-26 09:25:00|14.58|13.19|14.64|13.24|14.64|13.24|14.56|13.18|0
1635240600000|2021-10-26 09:30:00|14.62|13.23|14.6|13.21|14.65|13.26|14.6|13.21|0
1635240900000|2021-10-26 09:35:00|14.61|13.22|14.63|13.24|14.65|13.25|14.58|13.19|0
1635241200000|2021-10-26 09:40:00|14.65|13.25|14.69|13.29|14.76|13.35|14.63|13.24|0
1635241500000|2021-10-26 09:45:00|14.68|13.27|14.66|13.27|14.7|13.3|14.63|13.24|0
1635241800000|2021-10-26 09:50:00|14.68|13.28|14.57|13.18|14.68|13.28|14.57|13.18|0
1635242100000|2021-10-26 09:55:00|14.55|13.17|14.57|13.18|14.61|13.22|14.55|13.17|0
1635242400000|2021-10-26 10:00:00|14.59|13.2|14.57|13.18|14.59|13.2|14.53|13.15|0
1635242700000|2021-10-26 10:05:00|14.55|13.16|14.56|13.18|14.57|13.18|14.55|13.16|0
1635243000000|2021-10-26 10:10:00|14.55|13.16|14.54|13.16|14.58|13.19|14.53|13.14|0
1635243300000|2021-10-26 10:15:00|14.53|13.14|14.54|13.16|14.56|13.17|14.52|13.14|0
1635243600000|2021-10-26 10:20:00|14.56|13.17|14.65|13.26|14.65|13.26|14.56|13.17|0
1635243900000|2021-10-26 10:25:00|14.63|13.25|14.69|13.29|14.69|13.29|14.63|13.24|0
1635244200000|2021-10-26 10:30:00|14.7|13.3|14.72|13.32|14.74|13.34|14.68|13.29|0
1635244500000|2021-10-26 10:35:00|14.7|13.3|14.66|13.27|14.7|13.3|14.64|13.25|0
1635244800000|2021-10-26 10:40:00|14.68|13.28|14.68|13.28|14.7|13.3|14.66|13.26|0
1635245100000|2021-10-26 10:45:00|14.69|13.29|14.64|13.25|14.72|13.31|14.64|13.25|0
1635245400000|2021-10-26 10:50:00|14.65|13.26|14.62|13.23|14.68|13.28|14.58|13.19|0
1635245700000|2021-10-26 10:55:00|14.6|13.21|14.54|13.16|14.6|13.21|14.54|13.16|0
1635246000000|2021-10-26 11:00:00|14.56|13.18|14.54|13.16|14.58|13.19|14.54|13.16|0
1635246300000|2021-10-26 11:05:00|14.52|13.14|14.49|13.11|14.54|13.16|14.49|13.11|0
1635246600000|2021-10-26 11:10:00|14.48|13.1|14.48|13.1|14.48|13.1|14.43|13.05|0
1635246900000|2021-10-26 11:15:00|14.5|13.12|14.5|13.12|14.52|13.14|14.45|13.07|0
1635247200000|2021-10-26 11:20:00|14.52|13.13|14.5|13.12|14.52|13.13|14.48|13.1|0
1635247500000|2021-10-26 11:25:00|14.48|13.1|14.46|13.08|14.5|13.12|14.44|13.07|0
1635247800000|2021-10-26 11:30:00|14.48|13.1|14.49|13.11|14.49|13.11|14.44|13.06|0
1635248100000|2021-10-26 11:35:00|14.47|13.1|14.53|13.14|14.57|13.18|14.47|13.1|0
1635248400000|2021-10-26 11:40:00|14.55|13.16|14.56|13.18|14.56|13.18|14.54|13.16|0
1635248700000|2021-10-26 11:45:00|14.54|13.16|14.63|13.24|14.65|13.26|14.53|13.14|0
1635249000000|2021-10-26 11:50:00|14.62|13.22|14.61|13.22|14.65|13.26|14.58|13.19|0
1635249300000|2021-10-26 11:55:00|14.63|13.24|14.61|13.22|14.63|13.24|14.58|13.19|0
1635249600000|2021-10-26 12:00:00|14.59|13.2|14.65|13.25|14.65|13.25|14.57|13.19|0
1635249900000|2021-10-26 12:05:00|14.63|13.23|14.57|13.18|14.65|13.25|14.57|13.18|0
1635250200000|2021-10-26 12:10:00|14.55|13.17|14.5|13.11|14.55|13.17|14.5|13.11|0
1635250500000|2021-10-26 12:15:00|14.48|13.1|14.49|13.11|14.49|13.11|14.46|13.08|0
1635250800000|2021-10-26 12:20:00|14.51|13.13|14.6|13.21|14.62|13.23|14.51|13.13|0
1635251100000|2021-10-26 12:25:00|14.62|13.23|14.58|13.19|14.71|13.31|14.58|13.19|0
1635251400000|2021-10-26 12:30:00|14.56|13.18|14.56|13.17|14.58|13.19|14.52|13.14|0
1635251700000|2021-10-26 12:35:00|14.54|13.16|14.61|13.22|14.61|13.22|14.54|13.16|0
1635252000000|2021-10-26 12:40:00|14.63|13.24|14.59|13.2|14.63|13.24|14.56|13.17|0
1635252300000|2021-10-26 12:45:00|14.61|13.22|14.59|13.2|14.61|13.22|14.57|13.19|0
1635252600000|2021-10-26 12:50:00|14.61|13.22|14.61|13.22|14.63|13.23|14.59|13.2|0
1635252900000|2021-10-26 12:55:00|14.63|13.23|14.53|13.15|14.63|13.23|14.53|13.15|0
1635253200000|2021-10-26 13:00:00|14.51|13.13|14.51|13.13|14.59|13.2|14.5|13.11|0
1635253500000|2021-10-26 13:05:00|14.49|13.11|14.62|13.23|14.62|13.23|14.49|13.11|0
1635253800000|2021-10-26 13:10:00|14.6|13.21|14.64|13.24|14.66|13.26|14.58|13.19|0
1635254100000|2021-10-26 13:15:00|14.65|13.26|14.63|13.24|14.67|13.28|14.62|13.22|0
1635254400000|2021-10-26 13:20:00|14.65|13.23|14.56|13.17|14.65|13.26|14.54|13.16|0
1635254700000|2021-10-26 13:25:00|14.58|13.19|14.5|13.12|14.6|13.21|14.48|13.1|0
1635255000000|2021-10-26 13:30:00|14.45|13.07|14.39|13.02|14.78|13.37|14.32|12.95|0
1635255300000|2021-10-26 13:35:00|14.43|13.05|14.09|12.75|14.9|13.48|14|12.67|0
1635255600000|2021-10-26 13:40:00|14.13|12.78|14.06|12.72|14.22|12.86|13.95|12.62|0
1635255900000|2021-10-26 13:45:00|14.07|12.73|14.18|12.83|14.25|12.89|13.97|12.64|0
1635256200000|2021-10-26 13:50:00|14.16|12.81|14.2|12.84|14.27|12.91|14.07|12.73|0
1635256500000|2021-10-26 13:55:00|14.18|12.83|14.22|12.87|14.27|12.91|14.01|12.68|0
1635256800000|2021-10-26 14:00:00|14.19|12.84|14.07|12.73|14.34|12.97|14.01|12.68|0
1635257100000|2021-10-26 14:05:00|14.08|12.74|14.08|12.74|14.15|12.81|13.99|12.66|0
1635257400000|2021-10-26 14:10:00|14.1|12.76|14.65|13.26|14.65|13.26|13.81|12.5|0
1635257700000|2021-10-26 14:15:00|14.67|13.27|14.66|13.26|14.75|13.34|14.4|13.03|0
1635258000000|2021-10-26 14:20:00|14.64|13.24|14.62|13.23|14.67|13.28|14.51|13.13|0
1635258300000|2021-10-26 14:25:00|14.64|13.24|14.69|13.29|14.76|13.36|14.62|13.22|0
1635258600000|2021-10-26 14:30:00|14.71|13.31|14.69|13.29|14.82|13.4|14.63|13.24|0
1635258900000|2021-10-26 14:35:00|14.7|13.3|14.67|13.27|14.78|13.37|14.59|13.2|0
1635259200000|2021-10-26 14:40:00|14.65|13.25|14.92|13.5|14.96|13.53|14.63|13.24|0
1635259500000|2021-10-26 14:45:00|14.9|13.48|14.25|12.89|14.99|13.57|14.18|12.83|0
1635259800000|2021-10-26 14:50:00|14.27|12.91|14.13|12.78|14.27|12.91|14.07|12.73|0
1635260100000|2021-10-26 14:55:00|14.11|12.76|14.28|12.92|14.28|12.92|14.09|12.75|0
1635260400000|2021-10-26 15:00:00|14.23|12.88|14.37|13|14.37|13|14.14|12.79|0
1635260700000|2021-10-26 15:05:00|14.35|12.99|14.33|12.97|14.42|13.05|14.25|12.89|0
1635261000000|2021-10-26 15:10:00|14.3|12.94|14.31|12.95|14.33|12.97|14.24|12.89|0
1635261300000|2021-10-26 15:15:00|14.3|12.93|14.2|12.85|14.31|12.95|14.15|12.8|0
1635261600000|2021-10-26 15:20:00|14.19|12.84|14.18|12.83|14.2|12.85|14.13|12.79|0
1635261900000|2021-10-26 15:25:00|14.17|12.82|14.15|12.8|14.25|12.9|14.09|12.75|0
1635262200000|2021-10-26 15:30:00|14.11|12.77|14.76|13.36|14.82|13.41|14.09|12.75|0
1635262500000|2021-10-26 15:35:00|14.78|13.37|14.41|13.04|14.89|13.47|14.38|13.01|0
1635262800000|2021-10-26 15:40:00|14.43|13.06|14.41|13.04|14.47|13.09|14.34|12.97|0
1635263100000|2021-10-26 15:45:00|14.39|13.02|14.59|13.2|14.66|13.27|14.39|13.02|0
1635263400000|2021-10-26 15:50:00|14.63|13.23|14.62|13.23|14.77|13.37|14.61|13.22|0
1635263700000|2021-10-26 15:55:00|14.61|13.21|14.97|13.55|14.98|13.55|14.61|13.21|0
1635264000000|2021-10-26 16:00:00|14.96|13.53|15.33|13.87|15.33|13.87|14.88|13.46|0
1635264300000|2021-10-26 16:05:00|15.31|13.85|16.42|14.86|16.44|14.88|14.67|13.27|0
1635264600000|2021-10-26 16:10:00|16.44|14.87|16.12|14.59|16.48|14.91|16.12|14.59|0
1635264900000|2021-10-26 16:15:00|16.1|14.57|16.08|14.55|16.26|14.71|16.02|14.5|0
1635265200000|2021-10-26 16:20:00|16.06|14.53|16.08|14.55|16.3|14.74|16.06|14.53|0
1635265500000|2021-10-26 16:25:00|16.1|14.56|16.35|14.79|16.37|14.81|16.1|14.56|0
1635265800000|2021-10-26 16:30:00|16.33|14.78|16.29|14.74|16.45|14.88|16.21|14.67|0
1635266100000|2021-10-26 16:35:00|16.27|14.72|16.69|15.1|16.71|15.12|16.23|14.69|0
1635266400000|2021-10-26 16:40:00|16.66|15.07|16.77|15.17|16.87|15.26|16.66|15.07|0
1635266700000|2021-10-26 16:45:00|16.79|15.19|17.09|15.47|17.2|15.56|16.79|15.19|0
1635267000000|2021-10-26 16:50:00|17.07|15.45|17.22|15.58|17.22|15.58|16.91|15.3|0
1635267300000|2021-10-26 16:55:00|17.15|15.52|16.7|15.11|17.15|15.52|16.64|15.05|0
1635267600000|2021-10-26 17:00:00|16.72|15.13|16.65|15.06|16.84|15.24|16.64|15.05|0
1635267900000|2021-10-26 17:05:00|16.66|15.07|16.51|14.94|16.7|15.11|16.43|14.87|0
1635268200000|2021-10-26 17:10:00|16.52|14.95|16.61|15.03|16.82|15.22|16.52|14.95|0
1635268500000|2021-10-26 17:15:00|16.59|15.01|16.65|15.06|16.69|15.1|16.51|14.94|0
1635268800000|2021-10-26 17:20:00|16.67|15.08|16.81|15.21|16.98|15.36|16.55|14.97|0
1635269100000|2021-10-26 17:25:00|16.83|15.23|16.65|15.06|16.99|15.38|16.57|14.99|0
1635269400000|2021-10-26 17:30:00|16.69|15.1|16.29|14.74|16.71|15.12|16.26|14.72|0
1635269700000|2021-10-26 17:35:00|16.28|14.73|16.22|14.68|16.3|14.75|16.08|14.55|0
1635270000000|2021-10-26 17:40:00|16.2|14.66|16.51|14.94|16.52|14.95|16.18|14.64|0
1635270300000|2021-10-26 17:45:00|16.46|14.89|16.42|14.85|16.5|14.93|16.34|14.78|0
1635270600000|2021-10-26 17:50:00|16.44|14.87|16.41|14.85|16.46|14.89|16.32|14.76|0
1635270900000|2021-10-26 17:55:00|16.39|14.83|16.37|14.81|16.58|15|16.27|14.72|0
1635271200000|2021-10-26 18:00:00|16.35|14.79|16.15|14.61|16.35|14.79|16.09|14.56|0
1635271500000|2021-10-26 18:05:00|16.17|14.63|16.25|14.7|16.33|14.77|16.09|14.56|0
1635271800000|2021-10-26 18:10:00|16.27|14.72|16.13|14.59|16.37|14.81|16.13|14.59|0
1635272100000|2021-10-26 18:15:00|16.11|14.57|15.99|14.47|16.17|14.63|15.97|14.45|0
1635272400000|2021-10-26 18:20:00|16.01|14.48|16.01|14.48|16.11|14.57|15.97|14.45|0
1635272700000|2021-10-26 18:25:00|16.03|14.5|16.2|14.66|16.24|14.69|15.99|14.46|0
1635273000000|2021-10-26 18:30:00|16.16|14.62|16.02|14.5|16.16|14.62|15.91|14.39|0
1635273300000|2021-10-26 18:35:00|16|14.48|16.24|14.69|16.24|14.69|15.94|14.42|0
1635273600000|2021-10-26 18:40:00|16.26|14.71|16.37|14.81|16.39|14.83|16.19|14.65|0
1635273900000|2021-10-26 18:45:00|16.39|14.83|16.17|14.63|16.39|14.83|16.17|14.63|0
1635274200000|2021-10-26 18:50:00|16.19|14.65|16.23|14.68|16.31|14.76|16.15|14.61|0
1635274500000|2021-10-26 18:55:00|16.21|14.67|15.97|14.45|16.21|14.67|15.97|14.45|0
1635274800000|2021-10-26 19:00:00|15.95|14.43|15.81|14.31|16.11|14.57|15.81|14.31|0
1635275100000|2021-10-26 19:05:00|15.83|14.33|15.87|14.36|15.93|14.41|15.79|14.29|0
1635275400000|2021-10-26 19:10:00|15.85|14.34|15.96|14.44|16.08|14.55|15.81|14.31|0
1635275700000|2021-10-26 19:15:00|15.95|14.43|15.96|14.44|16.04|14.51|15.81|14.3|0
1635276000000|2021-10-26 19:20:00|15.94|14.42|15.98|14.46|16.08|14.55|15.86|14.35|0
1635276300000|2021-10-26 19:25:00|15.94|14.42|16.19|14.65|16.23|14.69|15.86|14.35|0
1635276600000|2021-10-26 19:30:00|16.21|14.67|16.01|14.49|16.21|14.67|15.98|14.45|0
1635276900000|2021-10-26 19:35:00|16.03|14.51|16.07|14.54|16.13|14.6|15.97|14.45|0
1635277200000|2021-10-26 19:40:00|16.05|14.52|15.86|14.35|16.17|14.63|15.85|14.34|0
1635277500000|2021-10-26 19:45:00|15.85|14.34|15.97|14.45|15.97|14.45|15.68|14.19|0
1635277800000|2021-10-26 19:50:00|16.03|14.5|16.3|14.75|16.44|14.88|16.03|14.5|0
1635278100000|2021-10-26 19:55:00|16.28|14.73|16.8|15.2|16.8|15.2|16.24|14.69|0
1635278400000|2021-10-26 20:00:00|16.84|15.24|16.74|15.14|16.92|15.31|16.66|15.07|0
1635278700000|2021-10-26 20:05:00|16.72|15.13|16.62|15.03|16.74|15.14|16.58|15|0
1635279000000|2021-10-26 20:10:00|16.64|15.05|16.71|15.12|16.78|15.18|16.59|15.01|0
1635279300000|2021-10-26 20:15:00|16.75|15.16|16.59|15.01|16.8|15.2|16.59|15.01|0
1635279600000|2021-10-26 20:20:00|16.61|15.03|16.65|15.06|16.69|15.1|16.59|15.01|0
1635279900000|2021-10-26 20:25:00|16.66|15.07|16.77|15.17|16.77|15.17|16.63|15.04|0
1635280200000|2021-10-26 20:30:00|16.79|15.19|16.81|15.21|16.83|15.23|16.75|15.15|0
1635280500000|2021-10-26 20:35:00|16.83|15.22|16.87|15.26|16.91|15.3|16.81|15.21|0
1635280800000|2021-10-26 20:40:00|16.83|15.22|16.86|15.26|16.86|15.26|16.82|15.22|0
1635281100000|2021-10-26 20:45:00|16.84|15.24|16.72|15.13|16.86|15.26|16.72|15.13|0
1635281400000|2021-10-26 20:50:00|16.7|15.11|16.9|15.29|16.92|15.31|16.7|15.11|0
1635281700000|2021-10-26 20:55:00|16.88|15.27|16.89|15.28|16.9|15.29|16.78|15.18|0
1635282000000|2021-10-26 21:00:00|16.85|15.24|16.81|15.21|16.88|15.27|16.8|15.2|0
1635282300000|2021-10-26 21:05:00|16.79|15.19|16.91|15.3|16.92|15.31|16.79|15.19|0
1635282600000|2021-10-26 21:10:00|16.84|15.24|16.86|15.26|16.86|15.26|16.81|15.21|0
1635282900000|2021-10-26 21:15:00|16.87|15.25|16.82|15.22|16.87|15.26|16.81|15.21|0
1635283200000|2021-10-26 21:20:00|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.21|0
1635283500000|2021-10-26 21:25:00|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1635283800000|2021-10-26 21:30:00|16.79|15.19|16.78|15.19|16.81|15.21|16.78|15.18|0
1635284100000|2021-10-26 21:35:00|16.81|15.18|16.79|15.19|16.81|15.21|16.78|15.18|0
1635284400000|2021-10-26 21:40:00|16.78|15.18|16.83|15.23|16.85|15.24|16.78|15.18|0
1635284700000|2021-10-26 21:45:00|16.82|15.22|16.82|15.21|16.82|15.22|16.82|15.21|0
1635285000000|2021-10-26 21:50:00|16.81|15.2|16.81|15.21|16.82|15.22|16.8|15.2|0
1635285300000|2021-10-26 21:55:00|16.82|15.22|16.82|15.22|16.84|15.24|16.8|15.2|0
1635285600000|2021-10-26 22:00:00|16.76|15.16|16.75|15.15|16.81|15.21|16.65|15.06|0
1635285900000|2021-10-26 22:05:00|16.73|15.13|16.58|15|16.75|15.15|16.56|14.98|0
1635286200000|2021-10-26 22:10:00|16.56|14.98|16.5|14.93|16.6|15.02|16.5|14.93|0
1635286500000|2021-10-26 22:15:00|16.49|14.92|16.44|14.87|16.56|14.98|16.44|14.87|0
1635286800000|2021-10-26 22:20:00|16.42|14.85|16.47|14.91|16.49|14.92|16.32|14.76|0
1635287100000|2021-10-26 22:25:00|16.46|14.9|16.35|14.79|16.53|14.96|16.33|14.78|0
1635287400000|2021-10-26 22:30:00|16.37|14.81|16.35|14.79|16.39|14.83|16.29|14.74|0
1635287700000|2021-10-26 22:35:00|16.33|14.77|16.33|14.77|16.36|14.8|16.31|14.75|0
1635288000000|2021-10-26 22:40:00|16.31|14.75|16.25|14.7|16.31|14.75|16.21|14.66|0
1635288300000|2021-10-26 22:45:00|16.23|14.68|16.23|14.69|16.28|14.73|16.19|14.64|0
1635288600000|2021-10-26 22:50:00|16.24|14.7|16.3|14.75|16.32|14.77|16.22|14.68|0
1635288900000|2021-10-26 22:55:00|16.28|14.73|16.3|14.75|16.32|14.77|16.27|14.72|0
1635289200000|2021-10-26 23:00:00|16.32|14.76|16.22|14.67|16.32|14.76|16.2|14.66|0
1635289500000|2021-10-26 23:05:00|16.26|14.71|16.31|14.76|16.33|14.78|16.26|14.71|0
1635289800000|2021-10-26 23:10:00|16.33|14.78|16.31|14.76|16.33|14.78|16.25|14.71|0
1635290100000|2021-10-26 23:15:00|16.32|14.77|16.31|14.76|16.33|14.78|16.29|14.74|0
1635290400000|2021-10-26 23:20:00|16.29|14.74|16.26|14.71|16.33|14.77|16.23|14.68|0
1635290700000|2021-10-26 23:25:00|16.27|14.72|16.27|14.72|16.27|14.72|16.21|14.66|0
1635291000000|2021-10-26 23:30:00|16.25|14.7|16.13|14.59|16.25|14.7|16.07|14.54|0
1635291300000|2021-10-26 23:35:00|16.11|14.57|16.2|14.66|16.2|14.66|16.1|14.57|0
1635291600000|2021-10-26 23:40:00|16.22|14.68|16.56|14.98|16.56|14.98|16.22|14.68|0
1635291900000|2021-10-26 23:45:00|16.54|14.96|16.22|14.67|16.54|14.96|16.22|14.67|0
1635292200000|2021-10-26 23:50:00|16.2|14.66|16.27|14.72|16.28|14.73|16.16|14.62|0
1635292500000|2021-10-26 23:55:00|16.29|14.73|16.32|14.77|16.32|14.77|16.23|14.69|0
1635292800000|2021-10-27 00:00:00|16.31|14.76|16.19|14.65|16.39|14.83|16.15|14.61|0
1635293100000|2021-10-27 00:05:00|16.17|14.63|16.37|14.81|16.37|14.81|16.16|14.62|0
1635293400000|2021-10-27 00:10:00|16.35|14.79|16.32|14.76|16.37|14.81|16.21|14.66|0
1635293700000|2021-10-27 00:15:00|16.33|14.77|16.38|14.82|16.42|14.86|16.22|14.67|0
1635294000000|2021-10-27 00:20:00|16.41|14.85|16.38|14.82|16.42|14.86|16.33|14.78|0
1635294300000|2021-10-27 00:25:00|16.4|14.84|16.34|14.78|16.48|14.91|16.32|14.76|0
1635294600000|2021-10-27 00:30:00|16.36|14.8|16.48|14.91|16.5|14.93|16.22|14.67|0
1635294900000|2021-10-27 00:35:00|16.49|14.92|16.58|15|16.62|15.03|16.48|14.91|0
1635295200000|2021-10-27 00:40:00|16.56|14.98|16.58|15|16.63|15.05|16.47|14.9|0
1635295500000|2021-10-27 00:45:00|16.59|15.01|16.55|14.97|16.63|15.05|16.53|14.96|0
1635295800000|2021-10-27 00:50:00|16.57|14.99|16.65|15.06|16.73|15.14|16.55|14.97|0
1635296100000|2021-10-27 00:55:00|16.66|15.07|16.69|15.1|16.69|15.1|16.59|15.01|0
1635296400000|2021-10-27 01:00:00|16.67|15.08|16.52|14.95|16.75|15.15|16.52|14.95|0
1635296700000|2021-10-27 01:05:00|16.51|14.94|16.56|14.98|16.6|15.02|16.5|14.93|0
1635297000000|2021-10-27 01:10:00|16.58|15|16.58|15|16.6|15.02|16.56|14.98|0
1635297300000|2021-10-27 01:15:00|16.56|14.98|16.7|15.11|16.7|15.11|16.56|14.98|0
1635297600000|2021-10-27 01:20:00|16.71|15.12|16.64|15.05|16.74|15.15|16.6|15.02|0
1635297900000|2021-10-27 01:25:00|16.62|15.03|16.63|15.05|16.67|15.09|16.61|15.02|0
1635298200000|2021-10-27 01:30:00|16.62|15.04|16.64|15.06|16.69|15.1|16.61|15.03|0
1635298500000|2021-10-27 01:35:00|16.65|15.07|16.61|15.03|16.67|15.08|16.61|15.03|0
1635298800000|2021-10-27 01:40:00|16.63|15.05|16.68|15.09|16.69|15.1|16.55|14.97|0
1635299100000|2021-10-27 01:45:00|16.69|15.1|16.85|15.24|16.91|15.3|16.69|15.1|0
1635299400000|2021-10-27 01:50:00|16.87|15.26|16.85|15.24|16.89|15.28|16.83|15.22|0
1635299700000|2021-10-27 01:55:00|16.83|15.22|16.86|15.26|16.89|15.28|16.8|15.2|0
1635300000000|2021-10-27 02:00:00|16.84|15.24|16.7|15.11|16.84|15.24|16.68|15.09|0
1635300300000|2021-10-27 02:05:00|16.68|15.09|16.7|15.11|16.72|15.13|16.66|15.07|0
1635300600000|2021-10-27 02:10:00|16.71|15.12|16.61|15.03|16.72|15.13|16.55|14.98|0
1635300900000|2021-10-27 02:15:00|16.63|15.05|16.63|15.05|16.67|15.09|16.6|15.02|0
1635301200000|2021-10-27 02:20:00|16.62|15.04|16.65|15.06|16.68|15.09|16.62|15.04|0
1635301500000|2021-10-27 02:25:00|16.64|15.05|16.66|15.07|16.71|15.12|16.61|15.03|0
1635301800000|2021-10-27 02:30:00|16.69|15.1|16.73|15.13|16.75|15.15|16.67|15.08|0
1635302100000|2021-10-27 02:35:00|16.71|15.11|16.7|15.11|16.75|15.15|16.69|15.1|0
1635302400000|2021-10-27 02:40:00|16.72|15.13|16.72|15.13|16.72|15.13|16.68|15.09|0
1635302700000|2021-10-27 02:45:00|16.7|15.11|16.68|15.09|16.74|15.15|16.68|15.09|0
1635303000000|2021-10-27 02:50:00|16.69|15.1|16.7|15.11|16.7|15.11|16.62|15.03|0
1635303300000|2021-10-27 02:55:00|16.68|15.09|16.61|15.03|16.68|15.09|16.55|14.98|0
1635303600000|2021-10-27 03:00:00|16.59|15.01|16.51|14.94|16.59|15.01|16.49|14.92|0
1635303900000|2021-10-27 03:05:00|16.47|14.9|16.49|14.92|16.51|14.94|16.45|14.88|0
1635304200000|2021-10-27 03:10:00|16.48|14.91|16.49|14.92|16.55|14.97|16.45|14.88|0
1635304500000|2021-10-27 03:15:00|16.51|14.93|16.48|14.91|16.52|14.95|16.46|14.9|0
1635304800000|2021-10-27 03:20:00|16.47|14.9|16.5|14.93|16.52|14.95|16.44|14.88|0
1635305100000|2021-10-27 03:25:00|16.49|14.92|16.5|14.93|16.52|14.95|16.46|14.89|0
1635305400000|2021-10-27 03:30:00|16.52|14.95|16.52|14.94|16.56|14.98|16.51|14.94|0
1635305700000|2021-10-27 03:35:00|16.54|14.96|16.62|15.03|16.62|15.03|16.53|14.95|0
1635306000000|2021-10-27 03:40:00|16.61|15.02|16.59|15.01|16.63|15.05|16.57|14.99|0
1635306300000|2021-10-27 03:45:00|16.58|15|16.57|14.99|16.59|15.01|16.55|14.97|0
1635306600000|2021-10-27 03:50:00|16.55|14.97|16.53|14.95|16.55|14.97|16.53|14.95|0
1635306900000|2021-10-27 03:55:00|16.52|14.94|16.55|14.97|16.56|14.98|16.51|14.94|0
1635307200000|2021-10-27 04:00:00|16.54|14.96|16.48|14.91|16.55|14.97|16.48|14.91|0
1635307500000|2021-10-27 04:05:00|16.5|14.93|16.52|14.95|16.54|14.97|16.5|14.93|0
1635307800000|2021-10-27 04:10:00|16.5|14.93|16.5|14.93|16.52|14.95|16.5|14.93|0
1635308100000|2021-10-27 04:15:00|16.51|14.94|16.48|14.91|16.51|14.94|16.46|14.89|0
1635308400000|2021-10-27 04:20:00|16.46|14.89|16.47|14.91|16.48|14.91|16.44|14.87|0
1635308700000|2021-10-27 04:25:00|16.49|14.92|16.45|14.89|16.49|14.92|16.45|14.89|0
1635309000000|2021-10-27 04:30:00|16.47|14.9|16.43|14.87|16.47|14.9|16.43|14.87|0
1635309300000|2021-10-27 04:35:00|16.44|14.86|16.47|14.9|16.47|14.9|16.43|14.86|0
1635309600000|2021-10-27 04:40:00|16.45|14.88|16.43|14.86|16.47|14.9|16.41|14.84|0
1635309900000|2021-10-27 04:45:00|16.45|14.88|16.36|14.8|16.45|14.88|16.34|14.79|0
1635310200000|2021-10-27 04:50:00|16.34|14.79|16.33|14.78|16.36|14.8|16.33|14.78|0
1635310500000|2021-10-27 04:55:00|16.32|14.77|16.32|14.76|16.36|14.8|16.32|14.76|0
1635310800000|2021-10-27 05:00:00|16.34|14.78|16.3|14.74|16.34|14.78|16.22|14.67|0
1635311100000|2021-10-27 05:05:00|16.28|14.73|16.35|14.8|16.35|14.8|16.26|14.71|0
1635311400000|2021-10-27 05:10:00|16.37|14.81|16.25|14.7|16.37|14.81|16.23|14.69|0
1635311700000|2021-10-27 05:15:00|16.23|14.69|16.26|14.71|16.29|14.74|16.23|14.69|0
1635312000000|2021-10-27 05:20:00|16.28|14.73|16.29|14.74|16.31|14.76|16.27|14.72|0
1635312300000|2021-10-27 05:25:00|16.27|14.72|16.19|14.64|16.29|14.74|16.19|14.64|0
1635312600000|2021-10-27 05:30:00|16.2|14.65|16.16|14.62|16.22|14.68|16.16|14.62|0
1635312900000|2021-10-27 05:35:00|16.14|14.61|16.18|14.64|16.22|14.68|16.13|14.6|0
1635313200000|2021-10-27 05:40:00|16.2|14.66|16.12|14.58|16.2|14.66|16.12|14.58|0
1635313500000|2021-10-27 05:45:00|16.14|14.6|16.14|14.6|16.16|14.62|16.12|14.58|0
1635313800000|2021-10-27 05:50:00|16.12|14.58|15.98|14.46|16.14|14.6|15.96|14.44|0
1635314100000|2021-10-27 05:55:00|15.99|14.47|15.95|14.43|16.02|14.49|15.94|14.42|0
1635314400000|2021-10-27 06:00:00|15.94|14.42|16.07|14.54|16.09|14.56|15.92|14.4|0
1635314700000|2021-10-27 06:05:00|16.08|14.55|16.13|14.59|16.15|14.61|16.03|14.51|0
1635315000000|2021-10-27 06:10:00|16.15|14.61|16.17|14.63|16.17|14.63|16.12|14.58|0
1635315300000|2021-10-27 06:15:00|16.19|14.64|16.1|14.57|16.23|14.68|16.09|14.55|0
1635315600000|2021-10-27 06:20:00|16.09|14.56|16.02|14.5|16.1|14.57|16.02|14.5|0
1635315900000|2021-10-27 06:25:00|16.04|14.52|16.07|14.54|16.07|14.54|16|14.48|0
1635316200000|2021-10-27 06:30:00|16.06|14.53|16.06|14.53|16.1|14.57|16.04|14.51|0
1635316500000|2021-10-27 06:35:00|16.07|14.54|16.04|14.51|16.08|14.55|16|14.48|0
1635316800000|2021-10-27 06:40:00|16.06|14.53|16.03|14.51|16.06|14.53|16|14.47|0
1635317100000|2021-10-27 06:45:00|16.05|14.53|16.03|14.51|16.05|14.53|15.97|14.45|0
1635317400000|2021-10-27 06:50:00|16.01|14.49|16.04|14.51|16.04|14.51|15.97|14.45|0
1635317700000|2021-10-27 06:55:00|16.05|14.52|16.09|14.56|16.17|14.63|16.03|14.5|0
1635318000000|2021-10-27 07:00:00|16.03|14.5|15.79|14.29|16.09|14.55|15.75|14.25|0
1635318300000|2021-10-27 07:05:00|15.83|14.32|15.29|13.83|15.83|14.32|15.12|13.68|0
1635318600000|2021-10-27 07:10:00|15.33|13.87|15.36|13.9|15.46|13.99|15.33|13.87|0
1635318900000|2021-10-27 07:15:00|15.34|13.88|15.28|13.83|15.38|13.92|15.23|13.78|0
1635319200000|2021-10-27 07:20:00|15.27|13.81|15.42|13.95|15.42|13.95|15.25|13.79|0
1635319500000|2021-10-27 07:25:00|15.4|13.93|15.45|13.98|15.46|13.99|15.36|13.9|0
1635319800000|2021-10-27 07:30:00|15.47|14|15.37|13.91|15.47|14|15.37|13.91|0
1635320100000|2021-10-27 07:35:00|15.39|13.93|15.49|14.01|15.49|14.01|15.35|13.89|0
1635320400000|2021-10-27 07:40:00|15.47|13.99|15.45|13.97|15.51|14.03|15.43|13.96|0
1635320700000|2021-10-27 07:45:00|15.47|13.99|15.42|13.96|15.47|13.99|15.37|13.9|0
1635321000000|2021-10-27 07:50:00|15.41|13.94|15.4|13.94|15.46|13.99|15.38|13.92|0
1635321300000|2021-10-27 07:55:00|15.39|13.93|15.38|13.92|15.42|13.95|15.38|13.92|0
1635321600000|2021-10-27 08:00:00|15.36|13.9|15.38|13.92|15.4|13.93|15.31|13.85|0
1635321900000|2021-10-27 08:05:00|15.42|13.95|15.24|13.79|15.42|13.95|15.23|13.78|0
1635322200000|2021-10-27 08:10:00|15.23|13.78|15.36|13.89|15.36|13.89|15.21|13.76|0
1635322500000|2021-10-27 08:15:00|15.34|13.88|15.45|13.98|15.51|14.03|15.34|13.88|0
1635322800000|2021-10-27 08:20:00|15.43|13.96|15.39|13.92|15.47|14|15.35|13.89|0
1635323100000|2021-10-27 08:25:00|15.38|13.91|15.46|13.98|15.47|13.99|15.37|13.91|0
1635323400000|2021-10-27 08:30:00|15.45|13.97|15.56|14.08|15.58|14.1|15.43|13.96|0
1635323700000|2021-10-27 08:35:00|15.54|14.06|15.55|14.07|15.56|14.08|15.5|14.02|0
1635324000000|2021-10-27 08:40:00|15.56|14.08|15.71|14.21|15.75|14.25|15.56|14.08|0
1635324300000|2021-10-27 08:45:00|15.7|14.2|15.71|14.21|15.73|14.23|15.61|14.13|0
1635324600000|2021-10-27 08:50:00|15.7|14.2|15.86|14.35|15.86|14.35|15.67|14.18|0
1635324900000|2021-10-27 08:55:00|15.84|14.33|15.92|14.4|15.94|14.42|15.74|14.25|0
1635325200000|2021-10-27 09:00:00|15.9|14.39|16.14|14.6|16.46|14.89|15.9|14.39|0
1635325500000|2021-10-27 09:05:00|16.16|14.62|16.41|14.85|16.41|14.85|16.13|14.59|0
1635325800000|2021-10-27 09:10:00|16.43|14.87|16.15|14.61|16.46|14.89|16.15|14.61|0
1635326100000|2021-10-27 09:15:00|16.17|14.63|16.05|14.52|16.19|14.65|16.01|14.49|0
1635326400000|2021-10-27 09:20:00|16.07|14.54|16.13|14.59|16.21|14.66|16.03|14.5|0
1635326700000|2021-10-27 09:25:00|16.12|14.58|16.12|14.59|16.16|14.62|15.97|14.45|0
1635327000000|2021-10-27 09:30:00|16.14|14.61|16.14|14.6|16.18|14.64|15.99|14.47|0
1635327300000|2021-10-27 09:35:00|16.15|14.61|16.26|14.71|16.39|14.83|16.15|14.61|0
1635327600000|2021-10-27 09:40:00|16.24|14.69|16.21|14.66|16.28|14.73|16.1|14.57|0
1635327900000|2021-10-27 09:45:00|16.22|14.67|16.34|14.78|16.38|14.82|16.22|14.67|0
1635328200000|2021-10-27 09:50:00|16.3|14.74|16.37|14.81|16.4|14.83|16.2|14.65|0
1635328500000|2021-10-27 09:55:00|16.39|14.83|16.31|14.76|16.41|14.85|16.27|14.72|0
1635328800000|2021-10-27 10:00:00|16.29|14.74|16.23|14.68|16.33|14.78|16.21|14.67|0
1635329100000|2021-10-27 10:05:00|16.24|14.69|16.15|14.61|16.25|14.7|16.13|14.59|0
1635329400000|2021-10-27 10:10:00|16.13|14.59|16.06|14.53|16.16|14.63|16.06|14.53|0
1635329700000|2021-10-27 10:15:00|16.04|14.52|16.13|14.6|16.18|14.64|16.04|14.52|0
1635330000000|2021-10-27 10:20:00|16.14|14.62|16.08|14.55|16.22|14.68|16.05|14.52|0
1635330300000|2021-10-27 10:25:00|16.09|14.56|16.1|14.56|16.12|14.58|16.04|14.51|0
1635330600000|2021-10-27 10:30:00|16.08|14.55|15.92|14.4|16.08|14.55|15.92|14.4|0
1635330900000|2021-10-27 10:35:00|15.91|14.39|15.95|14.43|15.99|14.47|15.9|14.38|0
1635331200000|2021-10-27 10:40:00|15.96|14.44|16.03|14.5|16.03|14.51|15.95|14.43|0
1635331500000|2021-10-27 10:45:00|16.05|14.52|16.29|14.74|16.31|14.76|16.05|14.52|0
1635331800000|2021-10-27 10:50:00|16.27|14.72|16.41|14.85|16.51|14.94|16.27|14.72|0
1635332100000|2021-10-27 10:55:00|16.35|14.79|16.28|14.73|16.39|14.83|16.25|14.7|0
1635332400000|2021-10-27 11:00:00|16.26|14.72|16|14.48|16.26|14.72|15.98|14.46|0
1635332700000|2021-10-27 11:05:00|16.02|14.5|16|14.48|16.06|14.53|15.92|14.41|0
1635333000000|2021-10-27 11:10:00|16.02|14.49|15.98|14.46|16.04|14.51|15.86|14.35|0
1635333300000|2021-10-27 11:15:00|15.97|14.45|15.92|14.4|16.06|14.53|15.91|14.39|0
1635333600000|2021-10-27 11:20:00|15.94|14.42|15.86|14.35|15.96|14.44|15.86|14.35|0
1635333900000|2021-10-27 11:25:00|15.9|14.38|15.91|14.4|15.93|14.42|15.82|14.31|0
1635334200000|2021-10-27 11:30:00|15.89|14.38|15.89|14.38|15.95|14.43|15.77|14.27|0
1635334500000|2021-10-27 11:35:00|15.91|14.4|15.97|14.45|15.97|14.45|15.87|14.36|0
1635334800000|2021-10-27 11:40:00|15.99|14.46|15.95|14.43|16.03|14.5|15.91|14.39|0
1635335100000|2021-10-27 11:45:00|15.93|14.41|16.04|14.51|16.04|14.52|15.89|14.37|0
1635335400000|2021-10-27 11:50:00|16.06|14.53|16.02|14.49|16.06|14.53|15.92|14.41|0
1635335700000|2021-10-27 11:55:00|16|14.48|16.22|14.67|16.24|14.69|15.98|14.46|0
1635336000000|2021-10-27 12:00:00|16.21|14.66|16.2|14.65|16.26|14.71|16.16|14.62|0
1635336300000|2021-10-27 12:05:00|16.22|14.67|16.07|14.54|16.22|14.67|16.03|14.51|0
1635336600000|2021-10-27 12:10:00|16.05|14.52|15.99|14.47|16.13|14.6|15.99|14.47|0
1635336900000|2021-10-27 12:15:00|15.95|14.43|15.91|14.4|15.95|14.43|15.89|14.38|0
1635337200000|2021-10-27 12:20:00|15.93|14.41|15.91|14.39|15.95|14.43|15.81|14.31|0
1635337500000|2021-10-27 12:25:00|15.89|14.38|15.74|14.24|15.97|14.45|15.71|14.21|0
1635337800000|2021-10-27 12:30:00|15.75|14.25|15.57|14.09|15.79|14.28|15.48|14|0
1635338100000|2021-10-27 12:35:00|15.59|14.11|15.49|14.02|15.61|14.12|15.38|13.91|0
1635338400000|2021-10-27 12:40:00|15.51|14.03|15.55|14.07|15.57|14.09|15.47|14|0
1635338700000|2021-10-27 12:45:00|15.53|14.05|15.53|14.05|15.59|14.1|15.51|14.03|0
1635339000000|2021-10-27 12:50:00|15.55|14.07|15.7|14.2|15.7|14.2|15.53|14.05|0
1635339300000|2021-10-27 12:55:00|15.68|14.19|15.52|14.04|15.7|14.2|15.48|14.01|0
1635339600000|2021-10-27 13:00:00|15.5|14.03|15.52|14.04|15.54|14.06|15.44|13.97|0
1635339900000|2021-10-27 13:05:00|15.5|14.02|15.5|14.02|15.56|14.08|15.42|13.95|0
1635340200000|2021-10-27 13:10:00|15.48|14.01|15.42|13.95|15.52|14.04|15.42|13.95|0
1635340500000|2021-10-27 13:15:00|15.4|13.93|15.4|13.93|15.46|13.98|15.34|13.88|0
1635340800000|2021-10-27 13:20:00|15.44|13.97|15.49|14.02|15.51|14.03|15.42|13.95|0
1635341100000|2021-10-27 13:25:00|15.47|14|15.47|14|15.57|14.09|15.4|13.93|0
1635341400000|2021-10-27 13:30:00|15.49|14.01|16.52|14.95|16.62|15.04|15.26|13.81|0
1635341700000|2021-10-27 13:35:00|16.54|14.97|16.6|15.02|16.91|15.3|16.54|14.96|0
1635342000000|2021-10-27 13:40:00|16.62|15.04|15.96|14.44|16.62|15.04|15.94|14.42|0
1635342300000|2021-10-27 13:45:00|16|14.47|15.86|14.35|16.02|14.49|15.65|14.16|0
1635342600000|2021-10-27 13:50:00|15.84|14.33|15.7|14.2|16.09|14.56|15.7|14.2|0
1635342900000|2021-10-27 13:55:00|15.72|14.22|15.56|14.08|15.85|14.34|15.53|14.05|0
1635343200000|2021-10-27 14:00:00|15.52|14.05|15.21|13.76|16.03|14.5|14.82|13.41|0
1635343500000|2021-10-27 14:05:00|15.23|13.78|15.48|14|15.62|14.13|15.17|13.73|0
1635343800000|2021-10-27 14:10:00|15.5|14.02|15.59|14.11|15.61|14.12|15.33|13.87|0
1635344100000|2021-10-27 14:15:00|15.63|14.14|15.82|14.32|15.98|14.46|15.61|14.12|0
1635344400000|2021-10-27 14:20:00|15.84|14.33|15.68|14.19|15.86|14.35|15.51|14.03|0
1635344700000|2021-10-27 14:25:00|15.7|14.21|15.96|14.44|16.1|14.56|15.61|14.12|0
1635345000000|2021-10-27 14:30:00|16|14.47|15.68|14.19|16.1|14.56|15.62|14.13|0
1635345300000|2021-10-27 14:35:00|15.7|14.2|15.76|14.26|15.97|14.45|15.7|14.2|0
1635345600000|2021-10-27 14:40:00|15.74|14.24|15.85|14.34|15.99|14.47|15.7|14.2|0
1635345900000|2021-10-27 14:45:00|15.83|14.32|16.09|14.55|16.21|14.66|15.31|13.85|0
1635346200000|2021-10-27 14:50:00|16.11|14.57|15.85|14.34|16.16|14.62|15.83|14.32|0
1635346500000|2021-10-27 14:55:00|15.87|14.36|16.24|14.69|16.36|14.8|15.73|14.23|0
1635346800000|2021-10-27 15:00:00|16.28|14.73|15.96|14.44|16.31|14.76|15.92|14.4|0
1635347100000|2021-10-27 15:05:00|15.92|14.4|15.84|14.33|15.94|14.42|15.76|14.26|0
1635347400000|2021-10-27 15:10:00|15.82|14.31|15.68|14.19|15.96|14.44|15.66|14.17|0
1635347700000|2021-10-27 15:15:00|15.7|14.21|15.7|14.2|15.88|14.37|15.66|14.17|0
1635348000000|2021-10-27 15:20:00|15.74|14.24|15.95|14.43|15.99|14.47|15.66|14.17|0
1635348300000|2021-10-27 15:25:00|15.93|14.41|15.87|14.36|16.09|14.56|15.79|14.29|0
1635348600000|2021-10-27 15:30:00|15.85|14.34|15.64|14.15|16.07|14.54|15.64|14.15|0
1635348900000|2021-10-27 15:35:00|15.66|14.16|15.65|14.16|15.89|14.38|15.63|14.15|0
1635349200000|2021-10-27 15:40:00|15.63|14.14|15.71|14.21|15.71|14.21|15.52|14.04|0
1635349500000|2021-10-27 15:45:00|15.69|14.2|15.88|14.37|15.88|14.37|15.69|14.19|0
1635349800000|2021-10-27 15:50:00|15.86|14.35|15.86|14.35|15.92|14.41|15.79|14.28|0
1635350100000|2021-10-27 15:55:00|15.88|14.37|15.82|14.31|15.98|14.46|15.69|14.19|0
1635350400000|2021-10-27 16:00:00|15.78|14.28|15.86|14.35|15.86|14.35|15.62|14.14|0
1635350700000|2021-10-27 16:05:00|15.88|14.37|15.7|14.2|15.9|14.38|15.58|14.1|0
1635351000000|2021-10-27 16:10:00|15.66|14.17|15.48|14.01|15.66|14.17|15.44|13.97|0
1635351300000|2021-10-27 16:15:00|15.46|13.99|15.37|13.9|15.54|14.06|15.37|13.9|0
1635351600000|2021-10-27 16:20:00|15.38|13.92|15.48|14|15.48|14|15.35|13.88|0
1635351900000|2021-10-27 16:25:00|15.46|13.99|15.48|14|15.54|14.06|15.44|13.97|0
1635352200000|2021-10-27 16:30:00|15.46|13.99|15.67|14.18|15.69|14.19|15.46|13.99|0
1635352500000|2021-10-27 16:35:00|15.65|14.16|15.72|14.23|15.78|14.28|15.61|14.12|0
1635352800000|2021-10-27 16:40:00|15.71|14.21|15.57|14.08|15.78|14.28|15.53|14.05|0
1635353100000|2021-10-27 16:45:00|15.59|14.1|15.62|14.14|15.72|14.22|15.51|14.03|0
1635353400000|2021-10-27 16:50:00|15.64|14.15|15.37|13.91|15.64|14.15|15.28|13.82|0
1635353700000|2021-10-27 16:55:00|15.39|13.92|15.31|13.85|15.44|13.97|15.25|13.8|0
1635354000000|2021-10-27 17:00:00|15.29|13.84|15.29|13.83|15.37|13.9|15.16|13.71|0
1635354300000|2021-10-27 17:05:00|15.31|13.85|15.06|13.62|15.31|13.85|15.02|13.59|0
1635354600000|2021-10-27 17:10:00|15.08|13.64|14.91|13.49|15.13|13.69|14.89|13.47|0
1635354900000|2021-10-27 17:15:00|14.92|13.5|15.05|13.62|15.36|13.9|14.85|13.43|0
1635355200000|2021-10-27 17:20:00|15.07|13.64|14.94|13.52|15.07|13.64|14.92|13.5|0
1635355500000|2021-10-27 17:25:00|14.92|13.5|14.99|13.57|14.99|13.57|14.9|13.48|0
1635355800000|2021-10-27 17:30:00|14.97|13.55|15.1|13.67|15.1|13.67|14.94|13.51|0
1635356100000|2021-10-27 17:35:00|15.09|13.66|14.95|13.53|15.1|13.67|14.93|13.51|0
1635356400000|2021-10-27 17:40:00|14.93|13.51|14.91|13.49|14.97|13.54|14.91|13.49|0
1635356700000|2021-10-27 17:45:00|14.93|13.51|15.06|13.63|15.06|13.63|14.89|13.47|0
1635357000000|2021-10-27 17:50:00|15.04|13.61|14.94|13.52|15.1|13.66|14.94|13.52|0
1635357300000|2021-10-27 17:55:00|14.93|13.5|14.83|13.42|14.93|13.5|14.83|13.42|0
1635357600000|2021-10-27 18:00:00|14.85|13.43|14.87|13.45|14.96|13.54|14.85|13.43|0
1635357900000|2021-10-27 18:05:00|14.85|13.43|14.85|13.43|14.96|13.53|14.85|13.43|0
1635358200000|2021-10-27 18:10:00|14.86|13.45|14.73|13.33|14.86|13.45|14.71|13.31|0
1635358500000|2021-10-27 18:15:00|14.75|13.35|14.77|13.36|14.82|13.41|14.73|13.33|0
1635358800000|2021-10-27 18:20:00|14.75|13.34|14.78|13.38|14.84|13.43|14.75|13.34|0
1635359100000|2021-10-27 18:25:00|14.8|13.39|14.99|13.56|15.02|13.59|14.78|13.37|0
1635359400000|2021-10-27 18:30:00|14.97|13.54|15.1|13.66|15.23|13.78|14.95|13.53|0
1635359700000|2021-10-27 18:35:00|15.12|13.68|15.11|13.67|15.23|13.78|15.06|13.62|0
1635360000000|2021-10-27 18:40:00|15.1|13.66|15.17|13.72|15.21|13.76|15.04|13.61|0
1635360300000|2021-10-27 18:45:00|15.19|13.74|15.19|13.74|15.24|13.79|15.13|13.69|0
1635360600000|2021-10-27 18:50:00|15.17|13.72|15.26|13.81|15.26|13.81|15.15|13.71|0
1635360900000|2021-10-27 18:55:00|15.28|13.82|15.89|14.38|15.89|14.38|15.28|13.82|0
1635361200000|2021-10-27 19:00:00|15.91|14.4|15.97|14.45|15.99|14.47|15.85|14.34|0
1635361500000|2021-10-27 19:05:00|15.95|14.43|16.13|14.59|16.13|14.59|15.91|14.4|0
1635361800000|2021-10-27 19:10:00|16.17|14.63|17.39|15.73|17.39|15.73|15.84|14.33|0
1635362100000|2021-10-27 19:15:00|17.41|15.75|17.71|16.02|17.71|16.02|17.18|15.54|0
1635362400000|2021-10-27 19:20:00|17.68|16|17.28|15.63|17.77|16.08|17.28|15.63|0
1635362700000|2021-10-27 19:25:00|17.3|15.65|17.12|15.49|17.36|15.71|17.01|15.39|0
1635363000000|2021-10-27 19:30:00|17.11|15.48|17.3|15.65|17.53|15.86|17.11|15.48|0
1635363300000|2021-10-27 19:35:00|17.34|15.69|17.13|15.49|17.49|15.82|17.13|15.49|0
1635363600000|2021-10-27 19:40:00|17.14|15.5|17.25|15.61|17.4|15.74|17.08|15.46|0
1635363900000|2021-10-27 19:45:00|17.29|15.64|17.71|16.03|17.71|16.03|17.17|15.53|0
1635364200000|2021-10-27 19:50:00|17.76|16.06|18.03|16.32|18.03|16.32|17.63|15.95|0
1635364500000|2021-10-27 19:55:00|17.99|16.28|19.75|17.87|21.12|19.12|17.41|15.75|0
1635364800000|2021-10-27 20:00:00|19.7|17.82|19.32|17.48|19.77|17.89|19.19|17.36|0
1635365100000|2021-10-27 20:05:00|19.35|17.5|19.37|17.52|19.44|17.59|19.21|17.38|0
1635365400000|2021-10-27 20:10:00|19.39|17.54|19.18|17.36|19.39|17.54|19.12|17.29|0
1635365700000|2021-10-27 20:15:00|19.16|17.34|19.18|17.35|19.27|17.44|18.96|17.15|0
1635366000000|2021-10-27 20:20:00|19.2|17.37|19.22|17.39|19.25|17.41|19.11|17.29|0
1635366300000|2021-10-27 20:25:00|19.25|17.41|19.31|17.47|19.35|17.5|19.22|17.39|0
1635366600000|2021-10-27 20:30:00|19.3|17.46|19.33|17.49|19.38|17.53|19.27|17.43|0
1635366900000|2021-10-27 20:35:00|19.35|17.51|19.37|17.53|19.38|17.53|19.33|17.49|0
1635367200000|2021-10-27 20:40:00|19.35|17.51|19.33|17.49|19.35|17.51|19.3|17.47|0
1635367500000|2021-10-27 20:45:00|19.3|17.47|19.26|17.42|19.33|17.49|19.19|17.36|0
1635367800000|2021-10-27 20:50:00|19.23|17.4|19.21|17.38|19.28|17.44|19.19|17.36|0
1635368100000|2021-10-27 20:55:00|19.2|17.37|19.17|17.35|19.2|17.37|19.07|17.25|0
1635368400000|2021-10-27 21:00:00|19.11|17.29|19.12|17.3|19.14|17.32|19.11|17.29|0
1635368700000|2021-10-27 21:05:00|19.14|17.32|19.08|17.26|19.14|17.32|19.07|17.25|0
1635369000000|2021-10-27 21:10:00|19.11|17.29|19.1|17.28|19.11|17.29|19.05|17.24|0
1635369300000|2021-10-27 21:15:00|19.09|17.27|19.09|17.27|19.1|17.28|19.06|17.24|0
1635369600000|2021-10-27 21:20:00|19.1|17.28|19.11|17.29|19.11|17.29|19.08|17.26|0
1635369900000|2021-10-27 21:25:00|19.12|17.3|19.11|17.29|19.12|17.3|19.1|17.28|0
1635370200000|2021-10-27 21:30:00|19.1|17.28|19.09|17.27|19.11|17.29|19.09|17.27|0
1635370500000|2021-10-27 21:35:00|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1635370800000|2021-10-27 21:40:00|19.1|17.28|19.1|17.28|19.11|17.29|19.09|17.28|0
1635371100000|2021-10-27 21:45:00|19.11|17.29|19.09|17.28|19.11|17.29|19.09|17.28|0
1635371400000|2021-10-27 21:50:00|19.08|17.27|19.08|17.26|19.08|17.27|19.06|17.25|0
1635371700000|2021-10-27 21:55:00|19.05|17.24|19.06|17.24|19.06|17.24|19.03|17.22|0
1635372000000|2021-10-27 22:00:00|19.03|17.22|18.93|17.12|19.03|17.22|18.84|17.04|0
1635372300000|2021-10-27 22:05:00|18.9|17.1|18.88|17.08|18.95|17.14|18.81|17.02|0
1635372600000|2021-10-27 22:10:00|18.92|17.12|18.92|17.12|18.95|17.14|18.88|17.08|0
1635372900000|2021-10-27 22:15:00|18.9|17.1|18.85|17.06|18.92|17.12|18.79|17|0
1635373200000|2021-10-27 22:20:00|18.83|17.04|18.85|17.05|18.86|17.06|18.81|17.02|0
1635373500000|2021-10-27 22:25:00|18.83|17.03|18.82|17.03|18.87|17.07|18.8|17.01|0
1635373800000|2021-10-27 22:30:00|18.8|17.01|18.82|17.03|18.85|17.05|18.76|16.97|0
1635374100000|2021-10-27 22:35:00|18.84|17.05|18.93|17.13|19|17.19|18.84|17.05|0
1635374400000|2021-10-27 22:40:00|18.91|17.11|18.82|17.02|18.93|17.13|18.79|17|0
1635374700000|2021-10-27 22:45:00|18.77|16.98|18.78|16.99|18.79|17|18.73|16.94|0
1635375000000|2021-10-27 22:50:00|18.79|17|18.77|16.98|18.81|17.02|18.75|16.96|0
1635375300000|2021-10-27 22:55:00|18.79|17|18.7|16.92|18.79|17|18.66|16.88|0
1635375600000|2021-10-27 23:00:00|18.71|16.93|18.63|16.86|18.71|16.93|18.61|16.84|0
1635375900000|2021-10-27 23:05:00|18.61|16.84|18.65|16.87|18.65|16.87|18.56|16.79|0
1635376200000|2021-10-27 23:10:00|18.67|16.89|18.65|16.87|18.7|16.92|18.63|16.85|0
1635376500000|2021-10-27 23:15:00|18.67|16.89|18.73|16.95|18.78|16.99|18.67|16.89|0
1635376800000|2021-10-27 23:20:00|18.75|16.97|18.62|16.85|18.75|16.97|18.6|16.83|0
1635377100000|2021-10-27 23:25:00|18.6|16.83|18.65|16.87|18.73|16.95|18.6|16.83|0
1635377400000|2021-10-27 23:30:00|18.66|16.88|18.73|16.94|18.75|16.96|18.65|16.87|0
1635377700000|2021-10-27 23:35:00|18.71|16.93|18.68|16.9|18.73|16.94|18.66|16.88|0
1635378000000|2021-10-27 23:40:00|18.67|16.89|18.6|16.83|18.72|16.94|18.6|16.83|0
1635378300000|2021-10-27 23:45:00|18.59|16.82|18.54|16.78|18.6|16.83|18.52|16.76|0
1635378600000|2021-10-27 23:50:00|18.52|16.76|18.52|16.75|18.56|16.79|18.45|16.7|0
1635378900000|2021-10-27 23:55:00|18.54|16.77|18.51|16.75|18.56|16.79|18.51|16.75|0
1635379200000|2021-10-28 00:00:00|18.54|16.77|18.53|16.77|18.56|16.79|18.45|16.69|0
1635379500000|2021-10-28 00:05:00|18.51|16.75|18.55|16.79|18.6|16.83|18.51|16.75|0
1635379800000|2021-10-28 00:10:00|18.58|16.81|18.62|16.84|18.73|16.95|18.58|16.81|0
1635380100000|2021-10-28 00:15:00|18.65|16.87|18.64|16.86|18.71|16.92|18.61|16.84|0
1635380400000|2021-10-28 00:20:00|18.61|16.84|18.55|16.78|18.64|16.86|18.52|16.76|0
1635380700000|2021-10-28 00:25:00|18.52|16.76|18.6|16.83|18.63|16.86|18.52|16.76|0
1635381000000|2021-10-28 00:30:00|18.61|16.84|18.7|16.92|18.79|17|18.61|16.84|0
1635381300000|2021-10-28 00:35:00|18.67|16.9|18.65|16.87|18.74|16.96|18.65|16.87|0
1635381600000|2021-10-28 00:40:00|18.67|16.89|18.71|16.93|18.71|16.93|18.62|16.84|0
1635381900000|2021-10-28 00:45:00|18.69|16.91|18.8|17.01|18.8|17.01|18.67|16.89|0
1635382200000|2021-10-28 00:50:00|18.82|17.03|18.82|17.03|18.82|17.03|18.78|16.99|0
1635382500000|2021-10-28 00:55:00|18.8|17.01|18.59|16.82|18.89|17.09|18.57|16.8|0
1635382800000|2021-10-28 01:00:00|18.55|16.78|18.61|16.84|18.64|16.86|18.55|16.78|0
1635383100000|2021-10-28 01:05:00|18.59|16.82|18.63|16.86|18.68|16.9|18.59|16.82|0
1635383400000|2021-10-28 01:10:00|18.66|16.88|18.68|16.9|18.72|16.94|18.66|16.88|0
1635383700000|2021-10-28 01:15:00|18.65|16.88|18.7|16.92|18.7|16.92|18.56|16.8|0
1635384000000|2021-10-28 01:20:00|18.71|16.93|18.72|16.93|18.81|17.01|18.69|16.91|0
1635384300000|2021-10-28 01:25:00|18.69|16.91|18.71|16.93|18.71|16.93|18.63|16.85|0
1635384600000|2021-10-28 01:30:00|18.69|16.91|18.67|16.89|18.71|16.93|18.64|16.87|0
1635384900000|2021-10-28 01:35:00|18.64|16.87|18.54|16.78|18.71|16.93|18.51|16.75|0
1635385200000|2021-10-28 01:40:00|18.55|16.79|18.53|16.76|18.58|16.81|18.49|16.72|0
1635385500000|2021-10-28 01:45:00|18.51|16.74|18.55|16.78|18.57|16.8|18.5|16.73|0
1635385800000|2021-10-28 01:50:00|18.53|16.76|18.52|16.76|18.55|16.78|18.46|16.7|0
1635386100000|2021-10-28 01:55:00|18.54|16.77|18.57|16.8|18.57|16.8|18.52|16.76|0
1635386400000|2021-10-28 02:00:00|18.59|16.82|18.58|16.81|18.63|16.86|18.56|16.8|0
1635386700000|2021-10-28 02:05:00|18.61|16.83|18.63|16.85|18.65|16.87|18.56|16.79|0
1635387000000|2021-10-28 02:10:00|18.6|16.83|18.49|16.73|18.6|16.83|18.47|16.71|0
1635387300000|2021-10-28 02:15:00|18.5|16.74|18.64|16.87|18.64|16.87|18.49|16.73|0
1635387600000|2021-10-28 02:20:00|18.62|16.85|18.8|17.01|18.82|17.03|18.62|16.85|0
1635387900000|2021-10-28 02:25:00|18.79|17|18.91|17.11|19|17.19|18.79|17|0
1635388200000|2021-10-28 02:30:00|18.88|17.09|18.84|17.04|18.93|17.12|18.84|17.04|0
1635388500000|2021-10-28 02:35:00|18.86|17.06|18.83|17.04|18.9|17.1|18.77|16.98|0
1635388800000|2021-10-28 02:40:00|18.81|17.02|18.85|17.06|18.86|17.06|18.81|17.02|0
1635389100000|2021-10-28 02:45:00|18.83|17.04|18.72|16.93|18.83|17.04|18.7|16.91|0
1635389400000|2021-10-28 02:50:00|18.71|16.91|18.65|16.87|18.78|16.99|18.63|16.85|0
1635389700000|2021-10-28 02:55:00|18.63|16.85|18.65|16.87|18.67|16.89|18.62|16.85|0
1635390000000|2021-10-28 03:00:00|18.62|16.85|18.67|16.89|18.67|16.89|18.58|16.81|0
1635390300000|2021-10-28 03:05:00|18.64|16.87|18.64|16.87|18.66|16.89|18.53|16.77|0
1635390600000|2021-10-28 03:10:00|18.66|16.89|18.67|16.89|18.73|16.94|18.66|16.88|0
1635390900000|2021-10-28 03:15:00|18.66|16.88|18.67|16.89|18.7|16.92|18.64|16.86|0
1635391200000|2021-10-28 03:20:00|18.66|16.88|18.63|16.86|18.7|16.92|18.59|16.82|0
1635391500000|2021-10-28 03:25:00|18.65|16.87|18.65|16.88|18.68|16.9|18.61|16.84|0
1635391800000|2021-10-28 03:30:00|18.63|16.86|18.65|16.87|18.67|16.9|18.61|16.84|0
1635392100000|2021-10-28 03:35:00|18.64|16.85|18.65|16.87|18.65|16.87|18.58|16.81|0
1635392400000|2021-10-28 03:40:00|18.64|16.86|18.58|16.81|18.65|16.87|18.56|16.79|0
1635392700000|2021-10-28 03:45:00|18.6|16.83|18.58|16.81|18.62|16.85|18.56|16.79|0
1635393000000|2021-10-28 03:50:00|18.6|16.83|18.53|16.77|18.6|16.83|18.53|16.77|0
1635393300000|2021-10-28 03:55:00|18.51|16.75|18.55|16.78|18.55|16.78|18.51|16.74|0
1635393600000|2021-10-28 04:00:00|18.53|16.76|18.59|16.82|18.59|16.82|18.53|16.76|0
1635393900000|2021-10-28 04:05:00|18.57|16.8|18.52|16.76|18.61|16.84|18.52|16.76|0
1635394200000|2021-10-28 04:10:00|18.5|16.74|18.48|16.72|18.5|16.74|18.46|16.7|0
1635394500000|2021-10-28 04:15:00|18.5|16.74|18.45|16.7|18.52|16.76|18.43|16.68|0
1635394800000|2021-10-28 04:20:00|18.47|16.69|18.52|16.75|18.52|16.75|18.47|16.69|0
1635395100000|2021-10-28 04:25:00|18.49|16.73|18.49|16.73|18.52|16.75|18.47|16.71|0
1635395400000|2021-10-28 04:30:00|18.51|16.75|18.6|16.83|18.6|16.83|18.51|16.75|0
1635395700000|2021-10-28 04:35:00|18.58|16.81|18.6|16.83|18.6|16.83|18.57|16.81|0
1635396000000|2021-10-28 04:40:00|18.55|16.79|18.54|16.77|18.57|16.81|18.53|16.76|0
1635396300000|2021-10-28 04:45:00|18.55|16.78|18.5|16.74|18.57|16.8|18.5|16.74|0
1635396600000|2021-10-28 04:50:00|18.49|16.73|18.57|16.8|18.59|16.82|18.48|16.72|0
1635396900000|2021-10-28 04:55:00|18.56|16.79|18.5|16.74|18.57|16.8|18.48|16.72|0
1635397200000|2021-10-28 05:00:00|18.51|16.75|18.45|16.7|18.51|16.75|18.39|16.64|0
1635397500000|2021-10-28 05:05:00|18.44|16.69|18.43|16.67|18.45|16.69|18.38|16.63|0
1635397800000|2021-10-28 05:10:00|18.44|16.68|18.45|16.69|18.47|16.71|18.4|16.65|0
1635398100000|2021-10-28 05:15:00|18.43|16.67|18.44|16.69|18.45|16.69|18.36|16.61|0
1635398400000|2021-10-28 05:20:00|18.47|16.71|18.55|16.79|18.55|16.79|18.47|16.71|0
1635398700000|2021-10-28 05:25:00|18.53|16.77|18.55|16.78|18.57|16.8|18.51|16.74|0
1635399000000|2021-10-28 05:30:00|18.53|16.76|18.53|16.76|18.56|16.79|18.48|16.72|0
1635399300000|2021-10-28 05:35:00|18.55|16.78|18.5|16.74|18.57|16.8|18.48|16.72|0
1635399600000|2021-10-28 05:40:00|18.52|16.76|18.2|16.47|18.52|16.76|18.2|16.47|0
1635399900000|2021-10-28 05:45:00|18.18|16.45|18.22|16.49|18.27|16.53|18.16|16.43|0
1635400200000|2021-10-28 05:50:00|18.25|16.51|18.22|16.49|18.31|16.57|18.2|16.47|0
1635400500000|2021-10-28 05:55:00|18.2|16.47|18.28|16.54|18.28|16.54|18.18|16.45|0
1635400800000|2021-10-28 06:00:00|18.26|16.52|18.46|16.7|18.46|16.7|18.2|16.46|0
1635401100000|2021-10-28 06:05:00|18.48|16.72|18.54|16.78|18.61|16.84|18.46|16.7|0
1635401400000|2021-10-28 06:10:00|18.52|16.76|18.5|16.74|18.6|16.83|18.47|16.72|0
1635401700000|2021-10-28 06:15:00|18.52|16.76|18.38|16.63|18.53|16.77|18.36|16.61|0
1635402000000|2021-10-28 06:20:00|18.41|16.65|18.23|16.49|18.43|16.67|18.21|16.47|0
1635402300000|2021-10-28 06:25:00|18.25|16.51|18.2|16.47|18.29|16.55|18.16|16.43|0
1635402600000|2021-10-28 06:30:00|18.23|16.49|18.4|16.65|18.4|16.65|18.18|16.45|0
1635402900000|2021-10-28 06:35:00|18.35|16.61|18.6|16.82|18.68|16.91|18.35|16.61|0
1635403200000|2021-10-28 06:40:00|18.61|16.83|18.55|16.78|18.65|16.87|18.49|16.73|0
1635403500000|2021-10-28 06:45:00|18.54|16.77|18.61|16.84|18.63|16.86|18.5|16.74|0
1635403800000|2021-10-28 06:50:00|18.59|16.82|18.74|16.96|18.74|16.96|18.57|16.8|0
1635404100000|2021-10-28 06:55:00|18.72|16.94|18.72|16.94|18.77|16.98|18.65|16.88|0
1635404400000|2021-10-28 07:00:00|18.76|16.98|18.99|17.18|19.25|17.42|18.67|16.9|0
1635404700000|2021-10-28 07:05:00|18.98|17.17|18.91|17.11|19.18|17.35|18.86|17.07|0
1635405000000|2021-10-28 07:10:00|18.9|17.1|18.86|17.07|18.98|17.17|18.82|17.03|0
1635405300000|2021-10-28 07:15:00|18.87|17.08|18.59|16.82|18.87|17.08|18.44|16.68|0
1635405600000|2021-10-28 07:20:00|18.57|16.8|18.11|16.39|18.64|16.86|18.05|16.33|0
1635405900000|2021-10-28 07:25:00|18.09|16.37|18.09|16.37|18.11|16.39|18.04|16.32|0
1635406200000|2021-10-28 07:30:00|18.11|16.39|18.3|16.56|18.44|16.68|18.11|16.38|0
1635406500000|2021-10-28 07:35:00|18.28|16.54|18.26|16.52|18.34|16.59|18.21|16.48|0
1635406800000|2021-10-28 07:40:00|18.24|16.5|18.28|16.54|18.34|16.6|18.24|16.5|0
1635407100000|2021-10-28 07:45:00|18.27|16.53|18.1|16.38|18.28|16.54|18.08|16.36|0
1635407400000|2021-10-28 07:50:00|18.09|16.37|18.08|16.35|18.16|16.43|18.05|16.34|0
1635407700000|2021-10-28 07:55:00|18.1|16.37|18.01|16.3|18.37|16.62|18|16.29|0
1635408000000|2021-10-28 08:00:00|17.99|16.28|18.27|16.53|18.29|16.55|17.99|16.28|0
1635408300000|2021-10-28 08:05:00|18.29|16.55|18.34|16.6|18.42|16.67|18.29|16.55|0
1635408600000|2021-10-28 08:10:00|18.38|16.63|18.4|16.64|18.44|16.69|18.31|16.57|0
1635408900000|2021-10-28 08:15:00|18.35|16.6|18.31|16.56|18.46|16.7|18.28|16.54|0
1635409200000|2021-10-28 08:20:00|18.33|16.58|18.48|16.72|18.63|16.86|18.28|16.54|0
1635409500000|2021-10-28 08:25:00|18.49|16.73|18.55|16.79|18.55|16.79|18.46|16.71|0
1635409800000|2021-10-28 08:30:00|18.53|16.77|18.43|16.67|18.53|16.77|18.42|16.66|0
1635410100000|2021-10-28 08:35:00|18.42|16.66|18.33|16.58|18.44|16.68|18.31|16.56|0
1635410400000|2021-10-28 08:40:00|18.35|16.6|18.13|16.4|18.44|16.68|18.11|16.38|0
1635410700000|2021-10-28 08:45:00|18.11|16.38|18.06|16.34|18.22|16.48|18.06|16.34|0
1635411000000|2021-10-28 08:50:00|18.04|16.32|18.06|16.34|18.17|16.44|18.02|16.3|0
1635411300000|2021-10-28 08:55:00|18.04|16.32|18.12|16.4|18.17|16.44|18.04|16.32|0
1635411600000|2021-10-28 09:00:00|18.14|16.42|18.14|16.41|18.16|16.43|18.1|16.38|0
1635411900000|2021-10-28 09:05:00|18.16|16.43|18.14|16.41|18.21|16.47|18.14|16.41|0
1635412200000|2021-10-28 09:10:00|18.16|16.43|18.2|16.47|18.25|16.51|18.12|16.39|0
1635412500000|2021-10-28 09:15:00|18.18|16.45|18.38|16.63|18.4|16.64|18.18|16.45|0
1635412800000|2021-10-28 09:20:00|18.4|16.64|18.41|16.66|18.42|16.66|18.33|16.58|0
1635413100000|2021-10-28 09:25:00|18.39|16.64|18.37|16.62|18.39|16.64|18.33|16.58|0
1635413400000|2021-10-28 09:30:00|18.35|16.6|18.5|16.74|18.5|16.74|18.35|16.6|0
1635413700000|2021-10-28 09:35:00|18.54|16.78|18.39|16.63|18.54|16.78|18.36|16.61|0
1635414000000|2021-10-28 09:40:00|18.41|16.65|18.37|16.62|18.41|16.65|18.3|16.55|0
1635414300000|2021-10-28 09:45:00|18.36|16.61|18.42|16.67|18.47|16.71|18.34|16.59|0
1635414600000|2021-10-28 09:50:00|18.44|16.68|18.42|16.67|18.44|16.69|18.29|16.55|0
1635414900000|2021-10-28 09:55:00|18.4|16.65|18.27|16.53|18.4|16.65|18.24|16.51|0
1635415200000|2021-10-28 10:00:00|18.29|16.55|18.26|16.52|18.35|16.6|18.22|16.49|0
1635415500000|2021-10-28 10:05:00|18.24|16.5|18.24|16.5|18.31|16.56|18.24|16.5|0
1635415800000|2021-10-28 10:10:00|18.22|16.48|18.12|16.39|18.3|16.56|18.03|16.32|0
1635416100000|2021-10-28 10:15:00|18.1|16.37|18.03|16.31|18.14|16.41|18.01|16.29|0
1635416400000|2021-10-28 10:20:00|18.01|16.29|17.96|16.25|18.01|16.29|17.96|16.25|0
1635416700000|2021-10-28 10:25:00|17.98|16.27|17.87|16.17|17.98|16.27|17.85|16.15|0
1635417000000|2021-10-28 10:30:00|17.85|16.15|17.81|16.11|17.87|16.17|17.76|16.07|0
1635417300000|2021-10-28 10:35:00|17.82|16.12|17.83|16.13|17.85|16.15|17.78|16.09|0
1635417600000|2021-10-28 10:40:00|17.85|16.15|17.74|16.05|17.85|16.15|17.74|16.05|0
1635417900000|2021-10-28 10:45:00|17.72|16.03|17.61|15.93|17.76|16.07|17.61|15.93|0
1635418200000|2021-10-28 10:50:00|17.63|15.95|17.5|15.83|17.65|15.97|17.48|15.81|0
1635418500000|2021-10-28 10:55:00|17.54|15.87|17.46|15.79|17.56|15.89|17.41|15.75|0
1635418800000|2021-10-28 11:00:00|17.43|15.77|17.41|15.75|17.48|15.81|17.41|15.75|0
1635419100000|2021-10-28 11:05:00|17.39|15.73|17.32|15.67|17.47|15.81|17.3|15.66|0
1635419400000|2021-10-28 11:10:00|17.3|15.66|17.39|15.73|17.43|15.77|17.24|15.6|0
1635419700000|2021-10-28 11:15:00|17.36|15.71|17.38|15.73|17.41|15.75|17.34|15.69|0
1635420000000|2021-10-28 11:20:00|17.39|15.74|17.38|15.73|17.4|15.75|17.34|15.69|0
1635420300000|2021-10-28 11:25:00|17.36|15.71|17.38|15.72|17.4|15.74|17.32|15.67|0
1635420600000|2021-10-28 11:30:00|17.4|15.74|17.48|15.82|17.48|15.82|17.4|15.74|0
1635420900000|2021-10-28 11:35:00|17.46|15.8|17.42|15.76|17.46|15.8|17.37|15.72|0
1635421200000|2021-10-28 11:40:00|17.44|15.78|17.53|15.86|17.56|15.89|17.43|15.77|0
1635421500000|2021-10-28 11:45:00|17.54|15.87|17.49|15.83|17.54|15.87|17.41|15.75|0
1635421800000|2021-10-28 11:50:00|17.52|15.85|17.65|15.97|17.65|15.97|17.43|15.77|0
1635422100000|2021-10-28 11:55:00|17.64|15.96|17.6|15.92|17.64|15.96|17.47|15.81|0
1635422400000|2021-10-28 12:00:00|17.57|15.9|17.59|15.92|17.64|15.96|17.53|15.86|0
1635422700000|2021-10-28 12:05:00|17.57|15.9|17.44|15.78|17.59|15.92|17.42|15.76|0
1635423000000|2021-10-28 12:10:00|17.46|15.8|17.46|15.8|17.48|15.82|17.44|15.78|0
1635423300000|2021-10-28 12:15:00|17.44|15.78|17.23|15.59|17.46|15.8|17.23|15.59|0
1635423600000|2021-10-28 12:20:00|17.21|15.57|17.21|15.57|17.23|15.59|17.08|15.46|0
1635423900000|2021-10-28 12:25:00|17.23|15.59|17.39|15.74|17.39|15.74|17.23|15.59|0
1635424200000|2021-10-28 12:30:00|17.41|15.75|17.41|15.75|17.56|15.89|17.33|15.68|0
1635424500000|2021-10-28 12:35:00|17.45|15.79|17.47|15.81|17.47|15.81|17.22|15.58|0
1635424800000|2021-10-28 12:40:00|17.45|15.79|17.41|15.75|17.6|15.92|17.36|15.71|0
1635425100000|2021-10-28 12:45:00|17.43|15.77|17.54|15.87|17.57|15.9|17.32|15.67|0
1635425400000|2021-10-28 12:50:00|17.55|15.88|17.61|15.93|17.7|16.01|17.53|15.86|0
1635425700000|2021-10-28 12:55:00|17.59|15.92|17.38|15.72|17.61|15.93|17.38|15.72|0
1635426000000|2021-10-28 13:00:00|17.36|15.7|17.35|15.7|17.52|15.85|17.33|15.68|0
1635426300000|2021-10-28 13:05:00|17.29|15.64|17.52|15.85|17.52|15.85|17.29|15.64|0
1635426600000|2021-10-28 13:10:00|17.54|15.87|17.5|15.83|17.58|15.91|17.46|15.79|0
1635426900000|2021-10-28 13:15:00|17.48|15.81|17.28|15.64|17.5|15.83|17.28|15.64|0
1635427200000|2021-10-28 13:20:00|17.3|15.66|17.3|15.65|17.37|15.71|17.26|15.62|0
1635427500000|2021-10-28 13:25:00|17.28|15.64|17.3|15.65|17.45|15.79|17.26|15.61|0
1635427800000|2021-10-28 13:30:00|17.28|15.63|16.64|15.06|17.28|15.63|16.56|14.98|0
1635428100000|2021-10-28 13:35:00|16.62|15.04|16.84|15.24|17.07|15.44|16.56|14.98|0
1635428400000|2021-10-28 13:40:00|16.78|15.18|16.57|15|16.88|15.27|16.57|15|0
1635428700000|2021-10-28 13:45:00|16.53|14.96|16.86|15.26|16.95|15.33|16.24|14.69|0
1635429000000|2021-10-28 13:50:00|16.76|15.17|16.88|15.27|17.02|15.4|16.7|15.11|0
1635429300000|2021-10-28 13:55:00|16.84|15.24|16.73|15.13|16.9|15.29|16.58|15|0
1635429600000|2021-10-28 14:00:00|16.68|15.09|16.8|15.2|16.88|15.27|16.58|15|0
1635429900000|2021-10-28 14:05:00|16.84|15.23|16.71|15.12|16.96|15.34|16.61|15.03|0
1635430200000|2021-10-28 14:10:00|16.69|15.1|16.95|15.34|17.28|15.64|16.65|15.07|0
1635430500000|2021-10-28 14:15:00|16.93|15.32|16.89|15.28|17.12|15.49|16.83|15.23|0
1635430800000|2021-10-28 14:20:00|16.91|15.3|16.81|15.21|17.07|15.45|16.69|15.1|0
1635431100000|2021-10-28 14:25:00|16.85|15.24|16.46|14.9|16.87|15.26|16.42|14.86|0
1635431400000|2021-10-28 14:30:00|16.44|14.88|16.3|14.75|16.52|14.95|16.24|14.7|0
1635431700000|2021-10-28 14:35:00|16.26|14.71|15.81|14.3|17.65|15.97|15.81|14.3|0
1635432000000|2021-10-28 14:40:00|16.05|14.53|16.68|15.09|16.76|15.17|16.05|14.53|0
1635432300000|2021-10-28 14:45:00|16.66|15.07|16.95|15.33|16.95|15.33|16.19|14.64|0
1635432600000|2021-10-28 14:50:00|16.91|15.3|16.87|15.26|17.03|15.41|16.85|15.24|0
1635432900000|2021-10-28 14:55:00|16.85|15.24|17.06|15.44|17.09|15.46|16.85|15.24|0
1635433200000|2021-10-28 15:00:00|17.02|15.4|17.06|15.44|17.1|15.48|16.98|15.37|0
1635433500000|2021-10-28 15:05:00|17.04|15.42|16.89|15.28|17.08|15.46|16.84|15.24|0
1635433800000|2021-10-28 15:10:00|16.88|15.27|16.88|15.27|16.96|15.34|16.78|15.18|0
1635434100000|2021-10-28 15:15:00|16.9|15.29|16.83|15.23|16.94|15.32|16.76|15.16|0
1635434400000|2021-10-28 15:20:00|16.81|15.21|16.99|15.37|17.01|15.39|16.79|15.19|0
1635434700000|2021-10-28 15:25:00|16.97|15.36|16.48|14.91|17.05|15.43|16.42|14.85|0
1635435000000|2021-10-28 15:30:00|16.44|14.87|16.41|14.85|16.51|14.94|16.37|14.81|0
1635435300000|2021-10-28 15:35:00|16.35|14.8|16.25|14.71|16.35|14.8|16.2|14.65|0
1635435600000|2021-10-28 15:40:00|16.23|14.69|16.14|14.6|16.31|14.76|16.14|14.6|0
1635435900000|2021-10-28 15:45:00|16.12|14.58|16.83|15.22|16.83|15.22|16.12|14.58|0
1635436200000|2021-10-28 15:50:00|16.76|15.17|16.74|15.15|16.97|15.35|16.6|15.02|0
1635436500000|2021-10-28 15:55:00|16.76|15.17|16.82|15.22|16.89|15.28|16.72|15.13|0
1635436800000|2021-10-28 16:00:00|16.78|15.18|16.66|15.07|16.82|15.22|16.66|15.07|0
1635437100000|2021-10-28 16:05:00|16.64|15.05|16.54|14.96|16.68|15.09|16.54|14.96|0
1635437400000|2021-10-28 16:10:00|16.56|14.98|16.43|14.87|16.59|15.01|16.42|14.85|0
1635437700000|2021-10-28 16:15:00|16.41|14.85|16.35|14.8|16.47|14.9|16.31|14.76|0
1635438000000|2021-10-28 16:20:00|16.33|14.78|16.43|14.87|16.51|14.94|16.33|14.78|0
1635438300000|2021-10-28 16:25:00|16.41|14.85|16.37|14.81|16.47|14.9|16.18|14.64|0
1635438600000|2021-10-28 16:30:00|16.35|14.8|16.37|14.81|16.49|14.92|16.29|14.74|0
1635438900000|2021-10-28 16:35:00|16.35|14.79|16.45|14.88|16.55|14.97|16.35|14.79|0
1635439200000|2021-10-28 16:40:00|16.43|14.86|16.31|14.75|16.53|14.95|16.29|14.74|0
1635439500000|2021-10-28 16:45:00|16.33|14.77|16.34|14.79|16.41|14.84|16.27|14.72|0
1635439800000|2021-10-28 16:50:00|16.32|14.77|16.52|14.95|16.62|15.04|16.3|14.75|0
1635440100000|2021-10-28 16:55:00|16.5|14.93|16.86|15.25|17|15.38|16.46|14.89|0
1635440400000|2021-10-28 17:00:00|16.84|15.24|16.58|15|16.84|15.24|16.54|14.96|0
1635440700000|2021-10-28 17:05:00|16.54|14.96|16.09|14.56|16.65|15.07|15.74|14.24|0
1635441000000|2021-10-28 17:10:00|16.11|14.57|16.14|14.61|16.17|14.63|16.01|14.48|0
1635441300000|2021-10-28 17:15:00|16.11|14.57|16.22|14.68|16.26|14.71|16.03|14.5|0
1635441600000|2021-10-28 17:20:00|16.26|14.71|16.24|14.69|16.28|14.73|16.14|14.6|0
1635441900000|2021-10-28 17:25:00|16.22|14.67|16.04|14.51|16.24|14.69|16.02|14.49|0
1635442200000|2021-10-28 17:30:00|16.02|14.49|15.8|14.3|16.04|14.51|15.79|14.28|0
1635442500000|2021-10-28 17:35:00|15.78|14.28|15.72|14.23|15.84|14.33|15.71|14.21|0
1635442800000|2021-10-28 17:40:00|15.73|14.24|15.74|14.24|15.76|14.26|15.7|14.21|0
1635443100000|2021-10-28 17:45:00|15.72|14.23|15.78|14.28|15.82|14.31|15.7|14.21|0
1635443400000|2021-10-28 17:50:00|15.79|14.26|15.76|14.26|15.79|14.26|15.7|14.2|0
1635443700000|2021-10-28 17:55:00|15.78|14.27|15.81|14.31|15.87|14.36|15.74|14.24|0
1635444000000|2021-10-28 18:00:00|15.79|14.29|15.58|14.1|15.81|14.31|15.56|14.08|0
1635444300000|2021-10-28 18:05:00|15.6|14.11|15.8|14.3|15.82|14.32|15.54|14.06|0
1635444600000|2021-10-28 18:10:00|15.82|14.32|15.9|14.38|15.94|14.42|15.8|14.3|0
1635444900000|2021-10-28 18:15:00|15.92|14.4|15.72|14.23|15.94|14.42|15.7|14.21|0
1635445200000|2021-10-28 18:20:00|15.7|14.21|15.68|14.19|15.74|14.24|15.66|14.17|0
1635445500000|2021-10-28 18:25:00|15.66|14.17|15.7|14.2|15.8|14.29|15.63|14.14|0
1635445800000|2021-10-28 18:30:00|15.68|14.19|15.7|14.2|15.74|14.24|15.68|14.19|0
1635446100000|2021-10-28 18:35:00|15.68|14.19|15.69|14.19|15.7|14.2|15.6|14.11|0
1635446400000|2021-10-28 18:40:00|15.68|14.18|15.81|14.3|15.85|14.34|15.68|14.18|0
1635446700000|2021-10-28 18:45:00|15.79|14.29|15.71|14.21|15.87|14.35|15.69|14.2|0
1635447000000|2021-10-28 18:50:00|15.69|14.2|15.86|14.35|15.86|14.35|15.67|14.18|0
1635447300000|2021-10-28 18:55:00|15.84|14.33|15.9|14.38|15.98|14.46|15.82|14.32|0
1635447600000|2021-10-28 19:00:00|15.92|14.4|16.07|14.54|16.15|14.61|15.92|14.4|0
1635447900000|2021-10-28 19:05:00|16.05|14.52|15.97|14.45|16.11|14.57|15.93|14.41|0
1635448200000|2021-10-28 19:10:00|15.95|14.43|16.14|14.61|16.16|14.62|15.95|14.43|0
1635448500000|2021-10-28 19:15:00|16.16|14.62|15.93|14.41|16.2|14.66|15.91|14.39|0
1635448800000|2021-10-28 19:20:00|15.91|14.39|16.04|14.51|16.08|14.55|15.83|14.32|0
1635449100000|2021-10-28 19:25:00|16.02|14.5|16.12|14.58|16.2|14.65|16|14.48|0
1635449400000|2021-10-28 19:30:00|16.08|14.55|15.98|14.46|16.18|14.64|15.71|14.21|0
1635449700000|2021-10-28 19:35:00|15.96|14.44|15.86|14.35|15.98|14.46|15.75|14.25|0
1635450000000|2021-10-28 19:40:00|15.88|14.37|16.09|14.56|16.09|14.56|15.76|14.26|0
1635450300000|2021-10-28 19:45:00|16.07|14.54|15.88|14.36|16.15|14.61|15.84|14.33|0
1635450600000|2021-10-28 19:50:00|15.78|14.28|15.47|14|15.8|14.29|15.43|13.96|0
1635450900000|2021-10-28 19:55:00|15.43|13.96|15.34|13.88|15.45|13.98|15.21|13.76|0
1635451200000|2021-10-28 20:00:00|15.24|13.79|15.62|14.13|15.68|14.18|15.13|13.69|0
1635451500000|2021-10-28 20:05:00|15.64|14.15|15.65|14.16|15.79|14.29|15.52|14.05|0
1635451800000|2021-10-28 20:10:00|15.64|14.15|15.65|14.16|15.65|14.16|15.48|14.01|0
1635452100000|2021-10-28 20:15:00|15.58|14.09|15.64|14.15|15.7|14.2|15.56|14.08|0
1635452400000|2021-10-28 20:20:00|15.66|14.17|15.64|14.15|15.66|14.17|15.62|14.13|0
1635452700000|2021-10-28 20:25:00|15.66|14.17|15.64|14.15|15.66|14.17|15.6|14.11|0
1635453000000|2021-10-28 20:30:00|15.83|14.32|16.15|14.62|16.59|15.01|15.83|14.32|0
1635453300000|2021-10-28 20:35:00|16.12|14.58|16.29|14.74|16.37|14.81|16.1|14.56|0
1635453600000|2021-10-28 20:40:00|16.27|14.72|16.09|14.56|16.29|14.74|16.09|14.56|0
1635453900000|2021-10-28 20:45:00|16.11|14.58|16.25|14.7|16.27|14.72|16.05|14.52|0
1635454200000|2021-10-28 20:50:00|16.23|14.68|15.95|14.43|16.23|14.68|15.94|14.42|0
1635454500000|2021-10-28 20:55:00|15.98|14.46|16.13|14.6|16.19|14.65|15.96|14.44|0
1635454800000|2021-10-28 21:00:00|16.1|14.57|16.14|14.6|16.15|14.61|16.1|14.57|0
1635455100000|2021-10-28 21:05:00|16.12|14.61|16.1|14.56|16.13|14.61|16.1|14.56|0
1635455400000|2021-10-28 21:10:00|16.09|14.58|16.12|14.58|16.13|14.6|16.09|14.58|0
1635455700000|2021-10-28 21:15:00|16.11|14.57|16.11|14.57|16.11|14.58|16.06|14.53|0
1635456000000|2021-10-28 21:20:00|16.09|14.55|16.09|14.55|16.1|14.57|16.07|14.54|0
1635456300000|2021-10-28 21:25:00|16.08|14.58|15.99|14.47|16.11|14.58|15.95|14.43|0
1635456600000|2021-10-28 21:30:00|15.98|14.45|15.94|14.42|15.99|14.47|15.9|14.39|0
1635456900000|2021-10-28 21:35:00|15.98|14.46|15.94|14.42|15.98|14.46|15.92|14.4|0
1635457200000|2021-10-28 21:40:00|15.95|14.43|15.95|14.43|15.95|14.43|15.92|14.4|0
1635457500000|2021-10-28 21:45:00|15.99|14.47|15.98|14.46|15.99|14.47|15.92|14.41|0
1635457800000|2021-10-28 21:50:00|15.99|14.43|15.98|14.46|15.99|14.47|15.94|14.42|0
1635458100000|2021-10-28 21:55:00|15.99|14.47|16.02|14.5|16.06|14.53|15.98|14.46|0
1635458400000|2021-10-28 22:00:00|16.05|14.52|16.15|14.61|16.21|14.67|16|14.47|0
1635458700000|2021-10-28 22:05:00|16.13|14.6|16.17|14.63|16.21|14.67|16.09|14.56|0
1635459000000|2021-10-28 22:10:00|16.13|14.59|16.15|14.61|16.27|14.72|16.13|14.59|0
1635459300000|2021-10-28 22:15:00|16.17|14.63|16.17|14.63|16.25|14.7|16.17|14.63|0
1635459600000|2021-10-28 22:20:00|16.15|14.61|16.1|14.57|16.16|14.62|16.08|14.55|0
1635459900000|2021-10-28 22:25:00|16.08|14.55|15.98|14.46|16.1|14.57|15.98|14.46|0
1635460200000|2021-10-28 22:30:00|15.97|14.44|16.14|14.6|16.14|14.6|15.96|14.44|0
1635460500000|2021-10-28 22:35:00|16.16|14.62|16.25|14.71|16.27|14.72|16.14|14.6|0
1635460800000|2021-10-28 22:40:00|16.26|14.72|16.35|14.79|16.35|14.79|16.23|14.69|0
1635461100000|2021-10-28 22:45:00|16.31|14.76|16.29|14.74|16.32|14.77|16.25|14.7|0
1635461400000|2021-10-28 22:50:00|16.27|14.72|16.29|14.74|16.33|14.77|16.23|14.68|0
1635461700000|2021-10-28 22:55:00|16.31|14.75|16.26|14.72|16.33|14.77|16.23|14.68|0
1635462000000|2021-10-28 23:00:00|16.28|14.73|16.24|14.7|16.3|14.75|16.18|14.64|0
1635462300000|2021-10-28 23:05:00|16.22|14.68|16.28|14.73|16.36|14.8|16.22|14.68|0
1635462600000|2021-10-28 23:10:00|16.29|14.74|16.22|14.67|16.3|14.75|16.22|14.67|0
1635462900000|2021-10-28 23:15:00|16.24|14.69|16.43|14.87|16.45|14.89|16.24|14.69|0
1635463200000|2021-10-28 23:20:00|16.41|14.85|16.41|14.85|16.41|14.85|16.35|14.8|0
1635463500000|2021-10-28 23:25:00|16.39|14.83|16.41|14.85|16.43|14.87|16.35|14.79|0
1635463800000|2021-10-28 23:30:00|16.43|14.86|16.37|14.81|16.47|14.9|16.37|14.81|0
1635464100000|2021-10-28 23:35:00|16.39|14.83|16.4|14.84|16.43|14.86|16.39|14.82|0
1635464400000|2021-10-28 23:40:00|16.38|14.82|16.42|14.86|16.46|14.9|16.38|14.82|0
1635464700000|2021-10-28 23:45:00|16.46|14.89|16.3|14.75|16.46|14.89|16.3|14.75|0
1635465000000|2021-10-28 23:50:00|16.28|14.73|16.26|14.71|16.29|14.74|16.22|14.68|0
1635465300000|2021-10-28 23:55:00|16.28|14.73|16.3|14.74|16.3|14.75|16.22|14.67|0
1635465600000|2021-10-29 00:00:00|16.26|14.71|16.25|14.71|16.36|14.8|16.12|14.58|0
1635465900000|2021-10-29 00:05:00|16.23|14.69|16.21|14.67|16.37|14.81|16.19|14.65|0
1635466200000|2021-10-29 00:10:00|16.19|14.65|16.39|14.83|16.43|14.86|16.19|14.65|0
1635466500000|2021-10-29 00:15:00|16.41|14.85|16.47|14.9|16.51|14.93|16.41|14.85|0
1635466800000|2021-10-29 00:20:00|16.49|14.92|16.54|14.97|16.56|14.99|16.42|14.86|0
1635467100000|2021-10-29 00:25:00|16.56|14.99|16.54|14.97|16.58|15|16.5|14.93|0
1635467400000|2021-10-29 00:30:00|16.56|14.98|16.48|14.91|16.56|14.98|16.44|14.87|0
1635467700000|2021-10-29 00:35:00|16.46|14.89|16.42|14.85|16.52|14.95|16.4|14.84|0
1635468000000|2021-10-29 00:40:00|16.38|14.82|16.33|14.78|16.46|14.89|16.32|14.76|0
1635468300000|2021-10-29 00:45:00|16.35|14.8|16.51|14.94|16.53|14.96|16.35|14.8|0
1635468600000|2021-10-29 00:50:00|16.49|14.92|16.53|14.96|16.53|14.96|16.45|14.88|0
1635468900000|2021-10-29 00:55:00|16.52|14.95|16.53|14.95|16.59|15.01|16.51|14.94|0
1635469200000|2021-10-29 01:00:00|16.51|14.94|16.59|15.01|16.61|15.02|16.45|14.88|0
1635469500000|2021-10-29 01:05:00|16.63|15.04|16.74|15.15|16.74|15.15|16.62|15.04|0
1635469800000|2021-10-29 01:10:00|16.72|15.13|16.6|15.02|16.74|15.15|16.6|15.02|0
1635470100000|2021-10-29 01:15:00|16.58|15|16.64|15.05|16.66|15.07|16.56|14.98|0
1635470400000|2021-10-29 01:20:00|16.62|15.04|16.74|15.14|16.76|15.16|16.62|15.04|0
1635470700000|2021-10-29 01:25:00|16.72|15.12|16.59|15.01|16.76|15.16|16.57|15|0
1635471000000|2021-10-29 01:30:00|16.58|15|16.53|14.96|16.65|15.07|16.49|14.92|0
1635471300000|2021-10-29 01:35:00|16.51|14.94|16.63|15.05|16.69|15.1|16.51|14.94|0
1635471600000|2021-10-29 01:40:00|16.65|15.06|16.57|14.99|16.69|15.1|16.57|14.99|0
1635471900000|2021-10-29 01:45:00|16.59|15.01|16.54|14.97|16.65|15.06|16.52|14.95|0
1635472200000|2021-10-29 01:50:00|16.52|14.95|16.44|14.88|16.56|14.99|16.42|14.86|0
1635472500000|2021-10-29 01:55:00|16.42|14.86|16.57|14.99|16.58|15|16.4|14.84|0
1635472800000|2021-10-29 02:00:00|16.58|15|16.54|14.96|16.58|15|16.48|14.91|0
1635473100000|2021-10-29 02:05:00|16.55|14.97|16.51|14.94|16.56|14.98|16.5|14.92|0
1635473400000|2021-10-29 02:10:00|16.53|14.95|16.39|14.83|16.57|15|16.39|14.83|0
1635473700000|2021-10-29 02:15:00|16.38|14.82|16.41|14.85|16.45|14.88|16.38|14.82|0
1635474000000|2021-10-29 02:20:00|16.39|14.83|16.47|14.9|16.49|14.92|16.39|14.83|0
1635474300000|2021-10-29 02:25:00|16.49|14.92|16.47|14.9|16.49|14.92|16.41|14.84|0
1635474600000|2021-10-29 02:30:00|16.48|14.91|16.52|14.95|16.54|14.97|16.48|14.91|0
1635474900000|2021-10-29 02:35:00|16.54|14.97|16.5|14.93|16.54|14.97|16.46|14.89|0
1635475200000|2021-10-29 02:40:00|16.48|14.91|16.46|14.89|16.5|14.93|16.46|14.89|0
1635475500000|2021-10-29 02:45:00|16.45|14.88|16.42|14.85|16.45|14.88|16.38|14.82|0
1635475800000|2021-10-29 02:50:00|16.41|14.84|16.45|14.89|16.46|14.89|16.4|14.83|0
1635476100000|2021-10-29 02:55:00|16.43|14.87|16.43|14.87|16.45|14.89|16.41|14.85|0
1635476400000|2021-10-29 03:00:00|16.41|14.85|16.43|14.86|16.49|14.92|16.41|14.85|0
1635476700000|2021-10-29 03:05:00|16.41|14.85|16.41|14.84|16.43|14.86|16.39|14.83|0
1635477000000|2021-10-29 03:10:00|16.43|14.86|16.4|14.84|16.45|14.88|16.39|14.82|0
1635477300000|2021-10-29 03:15:00|16.38|14.82|16.4|14.84|16.42|14.86|16.36|14.81|0
1635477600000|2021-10-29 03:20:00|16.39|14.83|16.2|14.66|16.39|14.83|16.14|14.61|0
1635477900000|2021-10-29 03:25:00|16.19|14.65|16.12|14.59|16.23|14.69|16.08|14.55|0
1635478200000|2021-10-29 03:30:00|16.13|14.6|16.16|14.62|16.18|14.64|16.12|14.59|0
1635478500000|2021-10-29 03:35:00|16.14|14.6|16.16|14.62|16.16|14.62|16.12|14.58|0
1635478800000|2021-10-29 03:40:00|16.17|14.63|16.19|14.65|16.21|14.67|16.15|14.62|0
1635479100000|2021-10-29 03:45:00|16.17|14.63|16.25|14.7|16.25|14.7|16.17|14.63|0
1635479400000|2021-10-29 03:50:00|16.23|14.68|16.25|14.7|16.27|14.72|16.21|14.67|0
1635479700000|2021-10-29 03:55:00|16.27|14.72|16.24|14.7|16.29|14.74|16.21|14.66|0
1635480000000|2021-10-29 04:00:00|16.23|14.68|16.22|14.68|16.26|14.71|16.2|14.66|0
1635480300000|2021-10-29 04:05:00|16.24|14.7|16.2|14.66|16.26|14.71|16.2|14.66|0
1635480600000|2021-10-29 04:10:00|16.22|14.68|16.24|14.69|16.26|14.71|16.2|14.66|0
1635480900000|2021-10-29 04:15:00|16.22|14.67|16.2|14.65|16.22|14.67|16.2|14.65|0
1635481200000|2021-10-29 04:20:00|16.83|15.23|16.83|15.22|17.06|15.44|16.79|15.19|0
1635481500000|2021-10-29 04:25:00|16.82|15.2|16.86|15.26|16.88|15.28|16.8|15.2|0
1635481800000|2021-10-29 04:30:00|16.85|15.25|17.06|15.44|17.08|15.46|16.85|15.25|0
1635482100000|2021-10-29 04:35:00|17.08|15.46|17.14|15.51|17.14|15.51|17.06|15.44|0
1635482400000|2021-10-29 04:40:00|17.13|15.5|17.1|15.47|17.16|15.53|17.06|15.44|0
1635482700000|2021-10-29 04:45:00|17.08|15.45|17.18|15.54|17.18|15.54|17.08|15.45|0
1635483000000|2021-10-29 04:50:00|17.17|15.53|17.14|15.5|17.2|15.56|17.11|15.48|0
1635483300000|2021-10-29 04:55:00|17.16|15.52|17.2|15.56|17.2|15.56|17.13|15.5|0
1635483600000|2021-10-29 05:00:00|17.22|15.58|17.26|15.61|17.32|15.67|17.2|15.56|0
1635483900000|2021-10-29 05:05:00|17.28|15.63|17.36|15.7|17.4|15.74|17.25|15.61|0
1635484200000|2021-10-29 05:10:00|17.37|15.71|17.31|15.66|17.46|15.8|17.31|15.66|0
1635484500000|2021-10-29 05:15:00|17.33|15.68|17.19|15.55|17.34|15.69|17.17|15.53|0
1635484800000|2021-10-29 05:20:00|17.17|15.53|17.31|15.66|17.37|15.72|17.17|15.53|0
1635485100000|2021-10-29 05:25:00|17.3|15.65|17.31|15.66|17.33|15.68|17.24|15.6|0
1635485400000|2021-10-29 05:30:00|17.32|15.67|17.26|15.62|17.32|15.67|17.16|15.53|0
1635485700000|2021-10-29 05:35:00|17.24|15.6|17.23|15.59|17.28|15.64|17.2|15.56|0
1635486000000|2021-10-29 05:40:00|17.24|15.6|17.28|15.63|17.34|15.69|17.22|15.58|0
1635486300000|2021-10-29 05:45:00|17.27|15.62|17.32|15.67|17.36|15.71|17.27|15.62|0
1635486600000|2021-10-29 05:50:00|17.34|15.69|17.36|15.7|17.42|15.76|17.32|15.67|0
1635486900000|2021-10-29 05:55:00|17.35|15.69|17.33|15.68|17.37|15.72|17.21|15.57|0
1635487200000|2021-10-29 06:00:00|17.31|15.66|17.48|15.81|17.52|15.85|17.31|15.66|0
1635487500000|2021-10-29 06:05:00|17.5|15.83|17.72|16.04|17.75|16.06|17.45|15.79|0
1635487800000|2021-10-29 06:10:00|17.77|16.08|17.72|16.03|17.77|16.08|17.6|15.92|0
1635488100000|2021-10-29 06:15:00|17.73|16.04|17.55|15.88|17.73|16.04|17.53|15.86|0
1635488400000|2021-10-29 06:20:00|17.53|15.86|17.57|15.9|17.66|15.97|17.53|15.86|0
1635488700000|2021-10-29 06:25:00|17.59|15.92|17.36|15.71|17.61|15.93|17.36|15.71|0
1635489000000|2021-10-29 06:30:00|17.34|15.69|17.32|15.67|17.44|15.78|17.25|15.61|0
1635489300000|2021-10-29 06:35:00|17.29|15.65|17.33|15.68|17.38|15.72|17.28|15.64|0
1635489600000|2021-10-29 06:40:00|17.35|15.7|17.43|15.77|17.48|15.81|17.33|15.68|0
1635489900000|2021-10-29 06:45:00|17.46|15.79|17.5|15.83|17.5|15.83|17.39|15.74|0
1635490200000|2021-10-29 06:50:00|17.47|15.81|17.43|15.77|17.54|15.87|17.37|15.71|0
1635490500000|2021-10-29 06:55:00|17.45|15.79|17.39|15.73|17.49|15.83|17.34|15.69|0
1635490800000|2021-10-29 07:00:00|17.47|15.81|18.73|16.94|18.73|16.94|16.81|15.21|0
1635491100000|2021-10-29 07:05:00|18.68|16.9|18.44|16.69|18.92|17.12|18.44|16.69|0
1635491400000|2021-10-29 07:10:00|18.42|16.67|18.03|16.32|18.44|16.69|18.01|16.3|0
1635491700000|2021-10-29 07:15:00|18.08|16.35|18.2|16.47|18.2|16.47|17.95|16.24|0
1635492000000|2021-10-29 07:20:00|18.18|16.45|17.94|16.23|18.2|16.47|17.94|16.23|0
1635492300000|2021-10-29 07:25:00|17.92|16.22|17.48|15.82|18.07|16.35|17.36|15.7|0
1635492600000|2021-10-29 07:30:00|17.4|15.74|17.58|15.91|17.67|15.98|17.36|15.7|0
1635492900000|2021-10-29 07:35:00|17.56|15.89|17.56|15.89|17.66|15.98|17.54|15.87|0
1635493200000|2021-10-29 07:40:00|17.52|15.85|17.56|15.88|17.62|15.94|17.5|15.83|0
1635493500000|2021-10-29 07:45:00|17.58|15.9|17.64|15.96|17.66|15.98|17.56|15.88|0
1635493800000|2021-10-29 07:50:00|17.62|15.94|17.59|15.92|17.85|16.15|17.53|15.86|0
1635494100000|2021-10-29 07:55:00|17.57|15.9|17.67|15.99|17.74|16.05|17.55|15.88|0
1635494400000|2021-10-29 08:00:00|17.7|16.01|17.59|15.91|17.76|16.07|17.59|15.91|0
1635494700000|2021-10-29 08:05:00|17.57|15.89|17.65|15.97|17.67|15.99|17.46|15.8|0
1635495000000|2021-10-29 08:10:00|17.61|15.93|17.54|15.87|17.65|15.97|17.52|15.85|0
1635495300000|2021-10-29 08:15:00|17.56|15.89|17.56|15.89|17.65|15.96|17.53|15.86|0
1635495600000|2021-10-29 08:20:00|17.54|15.87|17.56|15.89|17.58|15.91|17.48|15.81|0
1635495900000|2021-10-29 08:25:00|17.55|15.88|18.02|16.3|18.04|16.32|17.53|15.86|0
1635496200000|2021-10-29 08:30:00|18.04|16.32|17.87|16.17|18.04|16.32|17.7|16.01|0
1635496500000|2021-10-29 08:35:00|17.85|16.15|17.95|16.24|18.08|16.36|17.85|16.15|0
1635496800000|2021-10-29 08:40:00|17.97|16.26|17.91|16.2|18.08|16.36|17.91|16.2|0
1635497100000|2021-10-29 08:45:00|17.92|16.21|18.03|16.31|18.05|16.33|17.86|16.16|0
1635497400000|2021-10-29 08:50:00|18.05|16.33|17.75|16.06|18.08|16.36|17.75|16.06|0
1635497700000|2021-10-29 08:55:00|17.77|16.08|17.73|16.04|17.86|16.16|17.69|16|0
1635498000000|2021-10-29 09:00:00|17.79|16.1|17.75|16.06|17.81|16.12|17.67|15.98|0
1635498300000|2021-10-29 09:05:00|17.79|16.1|17.64|15.96|17.81|16.11|17.58|15.9|0
1635498600000|2021-10-29 09:10:00|17.66|15.98|17.66|15.98|17.7|16.02|17.58|15.9|0
1635498900000|2021-10-29 09:15:00|17.68|16|17.89|16.18|17.95|16.24|17.66|15.98|0
1635499200000|2021-10-29 09:20:00|17.87|16.17|17.94|16.23|18.3|16.56|17.34|15.69|0
1635499500000|2021-10-29 09:25:00|17.92|16.21|17.98|16.27|18.13|16.4|17.92|16.21|0
1635499800000|2021-10-29 09:30:00|17.99|16.28|18|16.28|18.02|16.3|17.91|16.21|0
1635500100000|2021-10-29 09:35:00|17.98|16.26|17.95|16.24|17.98|16.26|17.87|16.17|0
1635500400000|2021-10-29 09:40:00|17.97|16.26|18.06|16.34|18.12|16.4|17.97|16.26|0
1635500700000|2021-10-29 09:45:00|18.08|16.36|18.03|16.31|18.1|16.37|17.95|16.24|0
1635501000000|2021-10-29 09:50:00|18.02|16.3|17.96|16.25|18.02|16.3|17.84|16.14|0
1635501300000|2021-10-29 09:55:00|17.94|16.24|17.95|16.24|17.96|16.25|17.86|16.16|0
1635501600000|2021-10-29 10:00:00|17.96|16.25|17.85|16.15|17.96|16.25|17.76|16.07|0
1635501900000|2021-10-29 10:05:00|17.87|16.16|17.98|16.27|18.02|16.31|17.87|16.16|0
1635502200000|2021-10-29 10:10:00|17.97|16.26|18.38|16.63|18.41|16.65|17.94|16.23|0
1635502500000|2021-10-29 10:15:00|18.41|16.65|18.36|16.61|18.43|16.67|18.3|16.55|0
1635502800000|2021-10-29 10:20:00|18.38|16.63|19.01|17.2|19.03|17.22|18.32|16.57|0
1635503100000|2021-10-29 10:25:00|18.98|17.18|18.89|17.09|19.01|17.2|18.89|17.09|0
1635503400000|2021-10-29 10:30:00|18.92|17.11|18.72|16.93|18.94|17.13|18.69|16.91|0
1635503700000|2021-10-29 10:35:00|18.73|16.94|18.63|16.85|18.75|16.96|18.58|16.81|0
1635504000000|2021-10-29 10:40:00|18.65|16.87|18.62|16.85|18.73|16.95|18.58|16.81|0
1635504300000|2021-10-29 10:45:00|18.6|16.83|18.53|16.77|18.6|16.83|18.47|16.71|0
1635504600000|2021-10-29 10:50:00|18.51|16.75|18.6|16.83|18.62|16.85|18.51|16.75|0
1635504900000|2021-10-29 10:55:00|18.62|16.85|18.55|16.78|18.77|16.98|18.49|16.73|0
1635505200000|2021-10-29 11:00:00|18.59|16.82|18.47|16.71|18.59|16.82|18.46|16.7|0
1635505500000|2021-10-29 11:05:00|18.46|16.7|18.55|16.78|18.6|16.83|18.46|16.7|0
1635505800000|2021-10-29 11:10:00|18.56|16.79|18.48|16.72|18.56|16.79|18.39|16.64|0
1635506100000|2021-10-29 11:15:00|18.5|16.74|18.5|16.74|18.52|16.76|18.47|16.71|0
1635506400000|2021-10-29 11:20:00|18.52|16.76|18.47|16.71|18.52|16.76|18.43|16.68|0
1635506700000|2021-10-29 11:25:00|18.45|16.69|18.47|16.71|18.5|16.74|18.43|16.67|0
1635507000000|2021-10-29 11:30:00|18.49|16.73|18.53|16.77|18.58|16.81|18.43|16.67|0
1635507300000|2021-10-29 11:35:00|18.51|16.75|18.21|16.47|18.51|16.75|18.19|16.45|0
1635507600000|2021-10-29 11:40:00|18.19|16.45|18.25|16.51|18.34|16.59|18.19|16.45|0
1635507900000|2021-10-29 11:45:00|18.27|16.53|18.22|16.49|18.31|16.57|18.15|16.42|0
1635508200000|2021-10-29 11:50:00|18.2|16.47|18.02|16.3|18.2|16.47|17.61|15.93|0
1635508500000|2021-10-29 11:55:00|18.04|16.32|18.25|16.51|18.25|16.51|18.02|16.3|0
1635508800000|2021-10-29 12:00:00|18.3|16.55|18.27|16.53|18.34|16.59|18.23|16.49|0
1635509100000|2021-10-29 12:05:00|18.25|16.51|18.06|16.34|18.27|16.53|18.03|16.32|0
1635509400000|2021-10-29 12:10:00|18.05|16.33|18.05|16.33|18.12|16.39|17.95|16.24|0
1635509700000|2021-10-29 12:15:00|18.03|16.31|17.41|15.75|18.27|16.53|17.31|15.66|0
1635510000000|2021-10-29 12:20:00|17.4|15.74|17.46|15.79|17.46|15.79|17.33|15.68|0
1635510300000|2021-10-29 12:25:00|17.48|15.81|17.4|15.75|17.48|15.81|17.37|15.72|0
1635510600000|2021-10-29 12:30:00|17.55|15.88|17.31|15.66|17.56|15.89|17.2|15.57|0
1635510900000|2021-10-29 12:35:00|17.32|15.67|17.32|15.67|17.43|15.77|17.12|15.49|0
1635511200000|2021-10-29 12:40:00|17.35|15.69|17.51|15.84|17.53|15.86|17.3|15.66|0
1635511500000|2021-10-29 12:45:00|17.55|15.88|17.78|16.09|17.84|16.14|17.47|15.8|0
1635511800000|2021-10-29 12:50:00|17.82|16.13|17.95|16.24|18.06|16.34|17.76|16.07|0
1635512100000|2021-10-29 12:55:00|17.93|16.22|17.84|16.14|17.97|16.26|17.73|16.04|0
1635512400000|2021-10-29 13:00:00|17.86|16.16|17.92|16.21|17.97|16.25|17.71|16.02|0
1635512700000|2021-10-29 13:05:00|17.9|16.2|18.03|16.31|18.09|16.37|17.9|16.2|0
1635513000000|2021-10-29 13:10:00|18.05|16.33|18.1|16.37|18.29|16.55|18.05|16.33|0
1635513300000|2021-10-29 13:15:00|18.12|16.39|17.99|16.27|18.16|16.43|17.88|16.18|0
1635513600000|2021-10-29 13:20:00|18.01|16.29|17.94|16.23|18.03|16.31|17.9|16.19|0
1635513900000|2021-10-29 13:25:00|17.98|16.27|18.05|16.33|18.06|16.34|17.77|16.08|0
1635514200000|2021-10-29 13:30:00|18.09|16.37|17.58|15.9|18.24|16.5|17.54|15.87|0
1635514500000|2021-10-29 13:35:00|17.56|15.89|17.14|15.51|17.62|15.94|17.06|15.44|0
1635514800000|2021-10-29 13:40:00|17.13|15.5|17.02|15.4|17.13|15.5|16.96|15.34|0
1635515100000|2021-10-29 13:45:00|16.95|15.33|16.83|15.23|17.1|15.47|16.83|15.23|0
1635515400000|2021-10-29 13:50:00|16.85|15.25|16.69|15.1|17.1|15.47|16.68|15.09|0
1635515700000|2021-10-29 13:55:00|16.71|15.12|16.4|14.84|17.28|15.63|16.1|14.57|0
1635516000000|2021-10-29 14:00:00|16.37|14.81|16.45|14.88|16.51|14.94|16.29|14.74|0
1635516300000|2021-10-29 14:05:00|16.43|14.87|16.15|14.62|16.43|14.87|16.06|14.53|0
1635516600000|2021-10-29 14:10:00|16.19|14.65|16.41|14.84|16.43|14.86|16.19|14.65|0
1635516900000|2021-10-29 14:15:00|16.39|14.83|16.58|15|16.81|15.21|16.31|14.75|0
1635517200000|2021-10-29 14:20:00|16.56|14.99|16.66|15.07|16.67|15.08|16.33|14.77|0
1635517500000|2021-10-29 14:25:00|16.64|15.06|16.72|15.13|16.84|15.24|16.54|14.97|0
1635517800000|2021-10-29 14:30:00|16.66|15.07|16.68|15.09|16.9|15.29|16.66|15.07|0
1635518100000|2021-10-29 14:35:00|16.7|15.11|16.63|15.05|16.72|15.13|16.52|14.94|0
1635518400000|2021-10-29 14:40:00|16.61|15.03|16.45|14.89|16.71|15.12|16.45|14.89|0
1635518700000|2021-10-29 14:45:00|16.47|14.9|16.17|14.63|16.49|14.92|16.17|14.63|0
1635519000000|2021-10-29 14:50:00|16.15|14.62|16.27|14.72|16.33|14.77|16.04|14.51|0
1635519300000|2021-10-29 14:55:00|16.29|14.74|16.23|14.68|16.35|14.79|16.05|14.52|0
1635519600000|2021-10-29 15:00:00|16.22|14.67|16.11|14.57|16.23|14.68|16.05|14.52|0
1635519900000|2021-10-29 15:05:00|16.09|14.56|15.83|14.33|16.19|14.64|15.83|14.33|0
1635520200000|2021-10-29 15:10:00|15.82|14.31|15.79|14.29|15.83|14.33|15.66|14.17|0
1635520500000|2021-10-29 15:15:00|15.78|14.27|14.94|13.51|15.87|14.36|14.92|13.5|0
1635520800000|2021-10-29 15:20:00|14.9|13.48|15.28|13.83|15.4|13.93|14.88|13.46|0
1635521100000|2021-10-29 15:25:00|15.32|13.86|15.36|13.9|15.55|14.07|15.31|13.85|0
1635521400000|2021-10-29 15:30:00|15.38|13.92|15.16|13.71|15.38|13.92|15.06|13.63|0
1635521700000|2021-10-29 15:35:00|15.17|13.73|15.32|13.86|15.38|13.91|15.16|13.71|0
1635522000000|2021-10-29 15:40:00|15.34|13.88|15.47|14|15.55|14.07|15.3|13.85|0
1635522300000|2021-10-29 15:45:00|15.49|14.01|15.47|14|15.56|14.08|15.45|13.98|0
1635522600000|2021-10-29 15:50:00|15.45|13.98|15.33|13.87|15.49|14.01|15.3|13.84|0
1635522900000|2021-10-29 15:55:00|15.32|13.86|15.37|13.91|15.37|13.91|15.18|13.74|0
1635523200000|2021-10-29 16:00:00|15.35|13.89|15.25|13.8|15.44|13.97|15.24|13.79|0
1635523500000|2021-10-29 16:05:00|15.24|13.78|15.07|13.63|15.25|13.8|15.05|13.62|0
1635523800000|2021-10-29 16:10:00|15.09|13.65|14.97|13.55|15.09|13.65|14.85|13.43|0
1635524100000|2021-10-29 16:15:00|14.95|13.53|14.9|13.48|14.99|13.56|14.9|13.48|0
1635524400000|2021-10-29 16:20:00|14.88|13.46|14.64|13.25|14.93|13.51|14.57|13.18|0
1635524700000|2021-10-29 16:25:00|14.66|13.26|14.55|13.16|14.75|13.34|14.55|13.16|0
1635525000000|2021-10-29 16:30:00|14.57|13.18|14.69|13.29|14.69|13.29|14.57|13.18|0
1635525300000|2021-10-29 16:35:00|14.67|13.27|14.63|13.24|14.69|13.29|14.62|13.22|0
1635525600000|2021-10-29 16:40:00|14.62|13.22|14.6|13.21|14.65|13.26|14.58|13.19|0
1635525900000|2021-10-29 16:45:00|14.61|13.22|14.74|13.33|14.76|13.35|14.6|13.21|0
1635526200000|2021-10-29 16:50:00|14.72|13.32|14.81|13.4|14.86|13.45|14.72|13.32|0
1635526500000|2021-10-29 16:55:00|14.79|13.38|14.84|13.43|14.88|13.46|14.74|13.33|0
1635526800000|2021-10-29 17:00:00|14.82|13.41|14.71|13.31|14.86|13.45|14.71|13.31|0
1635527100000|2021-10-29 17:05:00|14.73|13.33|14.75|13.34|14.82|13.41|14.73|13.33|0
1635527400000|2021-10-29 17:10:00|14.77|13.36|14.67|13.28|14.78|13.38|14.66|13.26|0
1635527700000|2021-10-29 17:15:00|14.69|13.29|14.54|13.16|14.71|13.31|14.54|13.16|0
1635528000000|2021-10-29 17:20:00|14.56|13.18|14.7|13.3|14.72|13.32|14.56|13.18|0
1635528300000|2021-10-29 17:25:00|14.69|13.29|14.74|13.33|14.76|13.35|14.67|13.27|0
1635528600000|2021-10-29 17:30:00|14.72|13.32|14.77|13.37|14.77|13.37|14.68|13.28|0
1635528900000|2021-10-29 17:35:00|14.75|13.35|14.77|13.36|14.83|13.41|14.73|13.33|0
1635529200000|2021-10-29 17:40:00|14.79|13.38|14.8|13.39|14.84|13.43|14.75|13.35|0
1635529500000|2021-10-29 17:45:00|14.79|13.38|14.97|13.54|15.02|13.59|14.79|13.38|0
1635529800000|2021-10-29 17:50:00|14.95|13.52|14.89|13.47|14.98|13.56|14.87|13.46|0
1635530100000|2021-10-29 17:55:00|14.91|13.49|14.82|13.41|14.91|13.49|14.78|13.37|0
1635530400000|2021-10-29 18:00:00|14.83|13.42|14.83|13.42|14.93|13.5|14.82|13.4|0
1635530700000|2021-10-29 18:05:00|14.82|13.41|14.81|13.4|14.89|13.47|14.79|13.38|0
1635531000000|2021-10-29 18:10:00|14.83|13.42|14.9|13.48|14.92|13.5|14.77|13.37|0
1635531300000|2021-10-29 18:15:00|14.88|13.47|15.08|13.65|15.1|13.66|14.88|13.46|0
1635531600000|2021-10-29 18:20:00|15.06|13.63|15.3|13.85|15.3|13.85|14.99|13.56|0
1635531900000|2021-10-29 18:25:00|15.32|13.86|15.45|13.98|15.45|13.98|15.27|13.81|0
1635532200000|2021-10-29 18:30:00|15.43|13.96|15.45|13.98|15.53|14.05|15.36|13.89|0
1635532500000|2021-10-29 18:35:00|15.43|13.96|15.33|13.87|15.43|13.96|15.26|13.81|0
1635532800000|2021-10-29 18:40:00|15.32|13.86|15.13|13.69|15.32|13.86|15.09|13.65|0
1635533100000|2021-10-29 18:45:00|15.11|13.67|15.11|13.67|15.24|13.79|15.07|13.64|0
1635533400000|2021-10-29 18:50:00|15.12|13.68|15.12|13.68|15.14|13.7|15.05|13.62|0
1635533700000|2021-10-29 18:55:00|15.1|13.67|15.16|13.71|15.21|13.77|15.05|13.62|0
1635534000000|2021-10-29 19:00:00|15.14|13.7|15.23|13.78|15.32|13.86|15.08|13.65|0
1635534300000|2021-10-29 19:05:00|15.21|13.76|15.13|13.69|15.27|13.81|15.06|13.63|0
1635534600000|2021-10-29 19:10:00|15.15|13.71|15.23|13.78|15.3|13.84|15.13|13.69|0
1635534900000|2021-10-29 19:15:00|15.24|13.79|15.41|13.94|15.6|14.12|15.21|13.76|0
1635535200000|2021-10-29 19:20:00|15.39|13.93|15.54|14.06|15.54|14.06|15.26|13.81|0
1635535500000|2021-10-29 19:25:00|15.52|14.04|15.37|13.91|15.56|14.08|15.35|13.89|0
1635535800000|2021-10-29 19:30:00|15.35|13.89|15.18|13.73|15.44|13.97|15.16|13.72|0
1635536100000|2021-10-29 19:35:00|15.2|13.75|15.05|13.61|15.2|13.75|14.94|13.51|0
1635536400000|2021-10-29 19:40:00|15.07|13.63|14.88|13.46|15.08|13.65|14.79|13.38|0
1635536700000|2021-10-29 19:45:00|14.84|13.43|14.73|13.33|14.84|13.43|14.62|13.23|0
1635537000000|2021-10-29 19:50:00|14.7|13.3|14.25|12.89|14.84|13.43|14.25|12.89|0
1635537300000|2021-10-29 19:55:00|14.26|12.91|14.46|13.08|14.53|13.14|14.17|12.82|0
1635537600000|2021-10-29 20:00:00|14.4|13.03|14.52|13.13|15.06|13.62|14.3|12.93|0
1635537900000|2021-10-29 20:05:00|14.5|13.12|14.53|13.15|14.64|13.25|14.5|13.12|0
1635538200000|2021-10-29 20:10:00|14.55|13.16|14.42|13.05|14.55|13.16|14.35|12.99|0
1635753600000|2021-11-01 08:00:00|13.27|12|13.34|12.07|13.39|12.12|13.26|12|0
1635753900000|2021-11-01 08:05:00|13.32|12.06|13.12|11.87|13.58|12.29|13.07|11.82|0
1635754200000|2021-11-01 08:10:00|13.1|11.85|13|11.76|13.12|11.87|13|11.76|0
1635754500000|2021-11-01 08:15:00|12.97|11.73|12.82|11.6|12.98|11.75|12.78|11.57|0
1635754800000|2021-11-01 08:20:00|12.8|11.58|12.75|11.54|12.82|11.6|12.72|11.51|0
1635755100000|2021-11-01 08:25:00|12.77|11.55|12.7|11.49|12.83|11.61|12.67|11.46|0
1635755400000|2021-11-01 08:30:00|12.71|11.5|12.71|11.5|12.73|11.52|12.63|11.43|0
1635755700000|2021-11-01 08:35:00|12.7|11.49|12.63|11.43|12.7|11.49|12.58|11.38|0
1635756000000|2021-11-01 08:40:00|12.65|11.44|12.58|11.38|12.66|11.46|12.58|11.38|0
1635756300000|2021-11-01 08:45:00|12.6|11.4|12.59|11.39|12.63|11.42|12.56|11.36|0
1635756600000|2021-11-01 08:50:00|12.61|11.41|12.55|11.35|12.61|11.41|12.55|11.35|0
1635756900000|2021-11-01 08:55:00|12.56|11.36|12.51|11.31|12.58|11.38|12.51|11.31|0
1635757200000|2021-11-01 09:00:00|12.53|11.33|12.41|11.21|12.56|11.36|12.41|11.21|0
1635757500000|2021-11-01 09:05:00|12.42|11.22|12.33|11.13|12.42|11.22|12.33|11.13|0
1635757800000|2021-11-01 09:10:00|12.31|11.11|12.39|11.19|12.4|11.2|12.3|11.1|0
1635758100000|2021-11-01 09:15:00|12.4|11.2|12.81|11.59|12.81|11.59|12.39|11.19|0
1635758400000|2021-11-01 09:20:00|12.51|11.31|12.51|11.31|12.53|11.33|12.5|11.3|0
1635758700000|2021-11-01 09:25:00|12.5|11.3|12.51|11.31|12.57|11.37|12.5|11.3|0
1635759000000|2021-11-01 09:30:00|12.5|11.3|12.49|11.29|12.55|11.35|12.48|11.28|0
1635759300000|2021-11-01 09:35:00|12.51|11.31|12.49|11.29|12.54|11.34|12.46|11.26|0
1635759600000|2021-11-01 09:40:00|12.48|11.28|12.52|11.32|12.54|11.34|12.48|11.28|0
1635759900000|2021-11-01 09:45:00|12.53|11.33|12.53|11.33|12.58|11.38|12.52|11.32|0
1635760200000|2021-11-01 09:50:00|12.55|11.35|12.55|11.35|12.55|11.35|12.52|11.32|0
1635760500000|2021-11-01 09:55:00|12.56|11.36|12.53|11.33|12.56|11.36|12.5|11.3|0
1635760800000|2021-11-01 10:00:00|12.51|11.31|12.51|11.31|12.54|11.34|12.5|11.3|0
1635761100000|2021-11-01 10:05:00|12.53|11.33|12.49|11.29|12.53|11.33|12.48|11.28|0
1635761400000|2021-11-01 10:10:00|12.5|11.3|12.46|11.26|12.51|11.31|12.45|11.25|0
1635761700000|2021-11-01 10:15:00|12.48|11.28|12.4|11.2|12.49|11.29|12.4|11.2|0
1635762000000|2021-11-01 10:20:00|12.41|11.21|12.44|11.24|12.44|11.24|12.4|11.2|0
1635762300000|2021-11-01 10:25:00|12.46|11.26|12.5|11.3|12.52|11.32|12.46|11.26|0
1635762600000|2021-11-01 10:30:00|12.49|11.29|12.45|11.25|12.5|11.3|12.44|11.24|0
1635762900000|2021-11-01 10:35:00|12.44|11.24|12.44|11.24|12.45|11.25|12.41|11.21|0
1635763200000|2021-11-01 10:40:00|12.45|11.25|12.46|11.26|12.47|11.27|12.44|11.24|0
1635763500000|2021-11-01 10:45:00|12.45|11.25|12.42|11.22|12.46|11.26|12.42|11.22|0
1635763800000|2021-11-01 10:50:00|12.43|11.23|12.39|11.19|12.43|11.23|12.36|11.16|0
1635764100000|2021-11-01 10:55:00|12.37|11.17|12.34|11.14|12.4|11.2|12.34|11.14|0
1635764400000|2021-11-01 11:00:00|12.35|11.15|12.29|11.09|12.35|11.15|12.29|11.09|0
1635764700000|2021-11-01 11:05:00|12.31|11.11|12.29|11.09|12.31|11.11|12.28|11.08|0
1635765000000|2021-11-01 11:10:00|12.3|11.1|12.35|11.15|12.35|11.15|12.29|11.09|0
1635765300000|2021-11-01 11:15:00|12.36|11.16|12.38|11.18|12.39|11.19|12.33|11.13|0
1635765600000|2021-11-01 11:20:00|12.39|11.19|12.4|11.2|12.42|11.22|12.39|11.19|0
1635765900000|2021-11-01 11:25:00|12.39|11.19|12.4|11.2|12.4|11.2|12.39|11.19|0
1635766200000|2021-11-01 11:30:00|12.42|11.22|12.46|11.26|12.46|11.26|12.42|11.22|0
1635766500000|2021-11-01 11:35:00|12.48|11.28|12.47|11.27|12.49|11.29|12.47|11.27|0
1635766800000|2021-11-01 11:40:00|12.49|11.29|12.49|11.29|12.52|11.32|12.49|11.29|0
1635767100000|2021-11-01 11:45:00|12.47|11.27|12.45|11.25|12.48|11.28|12.44|11.24|0
1635767400000|2021-11-01 11:50:00|12.47|11.27|12.45|11.25|12.48|11.28|12.44|11.24|0
1635767700000|2021-11-01 11:55:00|12.47|11.27|12.47|11.27|12.48|11.28|12.45|11.25|0
1635768000000|2021-11-01 12:00:00|12.48|11.28|12.52|11.32|12.52|11.32|12.46|11.26|0
1635768300000|2021-11-01 12:05:00|12.51|11.31|12.55|11.35|12.6|11.4|12.51|11.31|0
1635768600000|2021-11-01 12:10:00|12.57|11.37|12.57|11.37|12.6|11.4|12.55|11.35|0
1635768900000|2021-11-01 12:15:00|12.58|11.38|12.55|11.35|12.61|11.41|12.53|11.33|0
1635769200000|2021-11-01 12:20:00|12.53|11.33|12.56|11.36|12.58|11.38|12.53|11.33|0
1635769500000|2021-11-01 12:25:00|12.55|11.35|12.56|11.36|12.58|11.38|12.54|11.34|0
1635769800000|2021-11-01 12:30:00|12.57|11.37|12.7|11.49|12.7|11.49|12.57|11.37|0
1635770100000|2021-11-01 12:35:00|12.72|11.5|12.7|11.49|12.75|11.53|12.67|11.46|0
1635770400000|2021-11-01 12:40:00|12.71|11.5|12.76|11.54|12.79|11.57|12.7|11.49|0
1635770700000|2021-11-01 12:45:00|12.74|11.53|12.87|11.65|12.89|11.66|12.69|11.48|0
1635771000000|2021-11-01 12:50:00|12.89|11.66|12.85|11.62|12.89|11.66|12.84|11.62|0
1635771300000|2021-11-01 12:55:00|12.84|11.61|12.87|11.64|12.88|11.66|12.84|11.61|0
1635771600000|2021-11-01 13:00:00|12.88|11.66|12.96|11.73|12.98|11.74|12.85|11.63|0
1635771900000|2021-11-01 13:05:00|12.95|11.71|13.09|11.85|13.18|11.92|12.93|11.7|0
1635772200000|2021-11-01 13:10:00|13.11|11.86|12.94|11.71|13.11|11.86|12.93|11.7|0
1635772500000|2021-11-01 13:15:00|12.96|11.72|12.89|11.66|12.96|11.72|12.88|11.65|0
1635772800000|2021-11-01 13:20:00|12.91|11.68|12.91|11.68|12.97|11.74|12.91|11.68|0
1635773100000|2021-11-01 13:25:00|12.92|11.69|12.92|11.69|12.95|11.72|12.87|11.65|0
1635773400000|2021-11-01 13:30:00|12.9|11.67|12.82|11.6|13.07|11.82|12.67|11.47|0
1635773700000|2021-11-01 13:35:00|12.84|11.61|12.87|11.64|13.12|11.87|12.65|11.45|0
1635774000000|2021-11-01 13:40:00|12.93|11.7|13.08|11.83|13.1|11.85|12.88|11.66|0
1635774300000|2021-11-01 13:45:00|13.1|11.85|13.48|12.2|13.48|12.2|12.95|11.71|0
1635774600000|2021-11-01 13:50:00|13.5|12.21|13.33|12.06|13.6|12.31|13.23|11.97|0
1635774900000|2021-11-01 13:55:00|13.36|12.09|13.52|12.23|13.55|12.26|13.28|12.01|0
1635775200000|2021-11-01 14:00:00|13.5|12.22|14.1|12.76|14.26|12.9|13.5|12.22|0
1635775500000|2021-11-01 14:05:00|14.06|12.73|13.49|12.2|14.06|12.73|13.44|12.16|0
1635775800000|2021-11-01 14:10:00|13.51|12.22|13.62|12.33|13.76|12.45|13.44|12.16|0
1635776100000|2021-11-01 14:15:00|13.59|12.3|13.6|12.31|13.69|12.39|13.49|12.2|0
1635776400000|2021-11-01 14:20:00|13.62|12.32|13.81|12.49|13.88|12.56|13.43|12.15|0
1635776700000|2021-11-01 14:25:00|13.78|12.46|13.87|12.55|13.92|12.6|13.6|12.31|0
1635777000000|2021-11-01 14:30:00|13.89|12.57|13.96|12.63|14.13|12.79|13.89|12.57|0
1635777300000|2021-11-01 14:35:00|13.97|12.64|14.1|12.75|14.15|12.8|13.94|12.61|0
1635777600000|2021-11-01 14:40:00|14.08|12.74|14.09|12.75|14.22|12.86|13.97|12.64|0
1635777900000|2021-11-01 14:45:00|14.08|12.73|14.04|12.7|14.16|12.81|13.93|12.61|0
1635778200000|2021-11-01 14:50:00|14|12.67|14.27|12.91|14.27|12.91|13.88|12.56|0
1635778500000|2021-11-01 14:55:00|14.25|12.89|14.19|12.84|14.37|13|14.19|12.84|0
1635778800000|2021-11-01 15:00:00|14.17|12.82|13.82|12.5|14.21|12.86|13.75|12.44|0
1635779100000|2021-11-01 15:05:00|13.84|12.52|13.89|12.57|13.89|12.57|13.73|12.43|0
1635779400000|2021-11-01 15:10:00|13.91|12.58|13.97|12.64|14.06|12.72|13.89|12.57|0
1635779700000|2021-11-01 15:15:00|13.99|12.66|13.78|12.47|14.01|12.67|13.78|12.47|0
1635780000000|2021-11-01 15:20:00|13.8|12.48|13.66|12.36|13.8|12.48|13.59|12.29|0
1635780300000|2021-11-01 15:25:00|13.64|12.34|13.58|12.29|13.71|12.4|13.13|11.88|0
1635780600000|2021-11-01 15:30:00|13.6|12.3|13.44|12.16|13.6|12.3|13.41|12.13|0
1635780900000|2021-11-01 15:35:00|13.46|12.18|13.66|12.36|13.7|12.39|13.46|12.18|0
1635781200000|2021-11-01 15:40:00|13.68|12.38|13.54|12.25|13.75|12.44|13.54|12.25|0
1635781500000|2021-11-01 15:45:00|13.56|12.27|13.54|12.25|13.64|12.34|13.49|12.2|0
1635781800000|2021-11-01 15:50:00|13.52|12.23|13.64|12.34|13.67|12.37|13.52|12.23|0
1635782100000|2021-11-01 15:55:00|13.66|12.36|13.43|12.15|13.66|12.36|13.41|12.14|0
1635782400000|2021-11-01 16:00:00|13.41|12.14|13.43|12.15|13.5|12.21|13.41|12.13|0
1635782700000|2021-11-01 16:05:00|13.45|12.17|13.33|12.06|13.46|12.18|13.33|12.06|0
1635783000000|2021-11-01 16:10:00|13.34|12.07|13.32|12.05|13.38|12.1|13.27|12.01|0
1635783300000|2021-11-01 16:15:00|13.34|12.07|13.35|12.08|13.44|12.16|13.29|12.02|0
1635783600000|2021-11-01 16:20:00|13.34|12.07|13.3|12.04|13.37|12.1|13.25|11.99|0
1635783900000|2021-11-01 16:25:00|13.32|12.05|13.28|12.02|13.39|12.11|13.27|12|0
1635784200000|2021-11-01 16:30:00|13.27|12|12.87|11.65|13.32|12.05|12.82|11.6|0
1635784500000|2021-11-01 16:35:00|12.89|11.66|12.75|11.54|12.9|11.68|12.75|11.54|0
1635784800000|2021-11-01 16:40:00|12.77|11.55|12.72|11.51|12.77|11.55|12.66|11.45|0
1635785100000|2021-11-01 16:45:00|12.74|11.52|12.69|11.48|12.82|11.6|12.67|11.46|0
1635785400000|2021-11-01 16:50:00|12.68|11.47|12.67|11.46|12.72|11.51|12.65|11.45|0
1635785700000|2021-11-01 16:55:00|12.65|11.45|12.65|11.44|12.68|11.47|12.63|11.43|0
1635786000000|2021-11-01 17:00:00|12.63|11.43|12.66|11.46|12.66|11.46|12.62|11.41|0
1635786300000|2021-11-01 17:05:00|12.65|11.44|12.76|11.54|12.76|11.54|12.63|11.43|0
1635786600000|2021-11-01 17:10:00|12.74|11.53|12.72|11.51|12.79|11.57|12.72|11.51|0
1635786900000|2021-11-01 17:15:00|12.74|11.53|12.79|11.57|12.8|11.58|12.66|11.45|0
1635787200000|2021-11-01 17:20:00|12.8|11.58|13.12|11.87|13.14|11.89|12.79|11.57|0
1635787500000|2021-11-01 17:25:00|13.1|11.85|13.11|11.86|13.22|11.96|12.98|11.74|0
1635787800000|2021-11-01 17:30:00|13.13|11.88|13.15|11.89|13.25|11.99|13.11|11.86|0
1635788100000|2021-11-01 17:35:00|13.16|11.91|13.08|11.83|13.18|11.92|13.03|11.79|0
1635788400000|2021-11-01 17:40:00|13.06|11.82|13.39|12.12|13.41|12.13|13.06|11.82|0
1635788700000|2021-11-01 17:45:00|13.41|12.13|13.32|12.06|13.41|12.13|13.27|12.01|0
1635789000000|2021-11-01 17:50:00|13.34|12.07|13.49|12.21|13.49|12.21|13.31|12.04|0
1635789300000|2021-11-01 17:55:00|13.48|12.19|13.39|12.11|13.48|12.19|13.34|12.07|0
1635789600000|2021-11-01 18:00:00|13.41|12.13|13.49|12.2|13.51|12.22|13.32|12.05|0
1635789900000|2021-11-01 18:05:00|13.45|12.17|13.42|12.14|13.52|12.23|13.37|12.1|0
1635790200000|2021-11-01 18:10:00|13.43|12.16|13.6|12.31|13.66|12.36|13.37|12.09|0
1635790500000|2021-11-01 18:15:00|13.62|12.32|13.69|12.39|13.81|12.5|13.59|12.29|0
1635790800000|2021-11-01 18:20:00|13.71|12.4|13.45|12.17|13.72|12.42|13.43|12.15|0
1635791100000|2021-11-01 18:25:00|13.46|12.18|13.51|12.23|13.55|12.26|13.43|12.15|0
1635791400000|2021-11-01 18:30:00|13.49|12.21|13.25|11.99|13.49|12.21|13.25|11.99|0
1635791700000|2021-11-01 18:35:00|13.29|12.02|13.35|12.08|13.35|12.08|13.19|11.93|0
1635792000000|2021-11-01 18:40:00|13.34|12.07|13.17|11.91|13.34|12.07|13.17|11.91|0
1635792300000|2021-11-01 18:45:00|13.18|11.93|13.08|11.83|13.18|11.93|13.08|11.83|0
1635792600000|2021-11-01 18:50:00|13.1|11.85|13.19|11.94|13.21|11.95|13.08|11.83|0
1635792900000|2021-11-01 18:55:00|13.18|11.92|13.11|11.86|13.19|11.94|13.04|11.8|0
1635793200000|2021-11-01 19:00:00|13.13|11.88|13.04|11.8|13.19|11.94|13.04|11.8|0
1635793500000|2021-11-01 19:05:00|13.03|11.79|13.09|11.84|13.12|11.87|13.02|11.78|0
1635793800000|2021-11-01 19:10:00|13.07|11.83|13.02|11.78|13.07|11.83|13|11.76|0
1635794100000|2021-11-01 19:15:00|13.04|11.79|13.08|11.84|13.1|11.85|13.02|11.78|0
1635794400000|2021-11-01 19:20:00|13.07|11.82|12.91|11.68|13.27|12|12.91|11.68|0
1635794700000|2021-11-01 19:25:00|12.9|11.67|12.98|11.74|13|11.76|12.88|11.65|0
1635795000000|2021-11-01 19:30:00|12.96|11.73|12.8|11.58|12.96|11.73|12.8|11.58|0
1635795300000|2021-11-01 19:35:00|12.81|11.59|12.86|11.63|12.94|11.71|12.76|11.55|0
1635795600000|2021-11-01 19:40:00|12.84|11.62|12.77|11.56|12.94|11.71|12.74|11.53|0
1635795900000|2021-11-01 19:45:00|12.76|11.55|12.76|11.54|12.81|11.59|12.71|11.5|0
1635796200000|2021-11-01 19:50:00|12.71|11.5|12.84|11.61|12.9|11.67|12.61|11.41|0
1635796500000|2021-11-01 19:55:00|12.82|11.6|12.53|11.33|12.89|11.66|12.44|11.24|0
1635796800000|2021-11-01 20:00:00|12.51|11.31|12.59|11.39|12.62|11.42|12.5|11.3|0
1635797100000|2021-11-01 20:05:00|12.57|11.37|12.67|11.46|12.68|11.47|12.56|11.36|0
1635797400000|2021-11-01 20:10:00|12.68|11.47|12.6|11.4|12.7|11.49|12.52|11.32|0
1635797700000|2021-11-01 20:15:00|12.75|11.35|12.7|11.3|12.75|11.35|12.68|11.28|0
1635798000000|2021-11-01 20:20:00|12.68|11.28|12.65|11.25|12.68|11.28|12.63|11.23|0
1635798300000|2021-11-01 20:25:00|12.63|11.23|12.63|11.23|12.63|11.23|12.62|11.22|0
1635798600000|2021-11-01 20:30:00|12.61|11.21|12.6|11.2|12.63|11.23|12.6|11.2|0
1635798900000|2021-11-01 20:35:00|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1635799500000|2021-11-01 20:45:00|12.61|11.21|12.59|11.19|12.63|11.23|12.59|11.19|0
1635799800000|2021-11-01 20:50:00|12.61|11.21|12.62|11.22|12.62|11.22|12.59|11.19|0
1635800100000|2021-11-01 20:55:00|12.61|11.21|12.58|11.18|12.62|11.22|12.58|11.18|0
1635800400000|2021-11-01 21:00:00|12.59|11.19|12.6|11.2|12.61|11.21|12.59|11.19|0
1635800700000|2021-11-01 21:05:00|12.59|11.19|12.61|11.21|12.61|11.21|12.59|11.19|0
1635801000000|2021-11-01 21:10:00|12.62|11.22|12.63|11.23|12.64|11.24|12.61|11.21|0
1635801300000|2021-11-01 21:15:00|12.64|11.24|12.61|11.21|12.64|11.24|12.61|11.21|0
1635801600000|2021-11-01 21:20:00|12.6|11.2|12.61|11.21|12.61|11.21|12.6|11.2|0
1635801900000|2021-11-01 21:25:00|12.63|11.23|12.61|11.21|12.63|11.23|12.61|11.21|0
1635802200000|2021-11-01 21:30:00|12.62|11.22|12.61|11.21|12.62|11.22|12.61|11.21|0
1635802500000|2021-11-01 21:35:00|12.62|11.22|12.62|11.22|12.62|11.22|12.61|11.21|0
1635802800000|2021-11-01 21:40:00|12.61|11.21|12.61|11.21|12.62|11.22|12.61|11.21|0
1635803100000|2021-11-01 21:45:00|12.6|11.2|12.6|11.2|12.6|11.2|12.6|11.2|0
1635803400000|2021-11-01 21:50:00|12.59|11.19|12.59|11.19|12.59|11.19|12.59|11.19|0
1635803700000|2021-11-01 21:55:00|12.58|11.18|12.6|11.2|12.6|11.2|12.57|11.17|0
1635804000000|2021-11-01 22:00:00|12.53|11.13|12.64|11.24|12.66|11.26|12.53|11.13|0
1635804300000|2021-11-01 22:05:00|12.65|11.25|12.67|11.27|12.69|11.29|12.64|11.24|0
1635804600000|2021-11-01 22:10:00|12.65|11.25|12.67|11.27|12.67|11.27|12.64|11.24|0
1635804900000|2021-11-01 22:15:00|12.68|11.28|12.73|11.33|12.73|11.33|12.68|11.28|0
1635805200000|2021-11-01 22:20:00|12.71|11.31|12.63|11.23|12.73|11.33|12.62|11.22|0
1635805500000|2021-11-01 22:25:00|12.62|11.22|12.55|11.15|12.62|11.22|12.55|11.15|0
1635805800000|2021-11-01 22:30:00|12.54|11.14|12.55|11.15|12.55|11.15|12.49|11.09|0
1635806100000|2021-11-01 22:35:00|12.54|11.14|12.47|11.07|12.55|11.15|12.47|11.07|0
1635806400000|2021-11-01 22:40:00|12.46|11.06|12.4|11|12.46|11.06|12.4|11|0
1635806700000|2021-11-01 22:45:00|12.41|11.01|12.47|11.07|12.47|11.07|12.4|11|0
1635807000000|2021-11-01 22:50:00|12.48|11.08|12.45|11.05|12.48|11.08|12.45|11.05|0
1635807300000|2021-11-01 22:55:00|12.44|11.04|12.42|11.02|12.45|11.05|12.39|10.99|0
1635807600000|2021-11-01 23:00:00|12.43|11.03|12.52|11.12|12.56|11.16|12.43|11.03|0
1635807900000|2021-11-01 23:05:00|12.53|11.13|12.57|11.17|12.63|11.23|12.52|11.12|0
1635808200000|2021-11-01 23:10:00|12.55|11.15|12.64|11.24|12.67|11.27|12.54|11.14|0
1635808500000|2021-11-01 23:15:00|12.63|11.23|12.56|11.16|12.64|11.24|12.55|11.15|0
1635808800000|2021-11-01 23:20:00|12.55|11.15|12.56|11.16|12.56|11.16|12.52|11.12|0
1635809100000|2021-11-01 23:25:00|12.55|11.15|12.5|11.1|12.55|11.15|12.47|11.07|0
1635809400000|2021-11-01 23:30:00|12.51|11.11|12.62|11.22|12.63|11.23|12.51|11.11|0
1635809700000|2021-11-01 23:35:00|12.6|11.2|12.62|11.22|12.65|11.25|12.59|11.19|0
1635810000000|2021-11-01 23:40:00|12.63|11.23|12.62|11.22|12.65|11.25|12.59|11.19|0
1635810300000|2021-11-01 23:45:00|12.6|11.2|12.6|11.2|12.6|11.2|12.57|11.17|0
1635810600000|2021-11-01 23:50:00|12.58|11.18|12.61|11.21|12.63|11.23|12.58|11.18|0
1635810900000|2021-11-01 23:55:00|12.6|11.2|12.64|11.24|12.66|11.26|12.58|11.18|0
1635811200000|2021-11-02 00:00:00|12.67|11.27|12.65|11.25|12.72|11.32|12.59|11.19|0
1635811500000|2021-11-02 00:05:00|12.64|11.24|12.67|11.27|12.67|11.27|12.59|11.19|0
1635811800000|2021-11-02 00:10:00|12.68|11.28|12.7|11.3|12.74|11.34|12.67|11.27|0
1635812100000|2021-11-02 00:15:00|12.68|11.28|12.69|11.29|12.74|11.34|12.65|11.25|0
1635812400000|2021-11-02 00:20:00|12.68|11.28|12.71|11.31|12.72|11.32|12.65|11.25|0
1635812700000|2021-11-02 00:25:00|12.69|11.29|12.72|11.32|12.74|11.34|12.68|11.28|0
1635813000000|2021-11-02 00:30:00|12.7|11.3|12.72|11.32|12.74|11.34|12.69|11.29|0
1635813300000|2021-11-02 00:35:00|12.73|11.33|12.7|11.3|12.73|11.33|12.69|11.29|0
1635813600000|2021-11-02 00:40:00|12.71|11.31|12.71|11.31|12.72|11.32|12.67|11.27|0
1635813900000|2021-11-02 00:45:00|12.73|11.33|12.68|11.28|12.73|11.33|12.67|11.27|0
1635814200000|2021-11-02 00:50:00|12.67|11.27|12.69|11.29|12.7|11.3|12.62|11.22|0
1635814500000|2021-11-02 00:55:00|12.68|11.28|12.63|11.23|12.69|11.29|12.62|11.22|0
1635814800000|2021-11-02 01:00:00|12.65|11.25|12.63|11.23|12.66|11.26|12.55|11.15|0
1635815100000|2021-11-02 01:05:00|12.61|11.21|12.52|11.12|12.61|11.21|12.52|11.12|0
1635815400000|2021-11-02 01:10:00|12.5|11.1|12.56|11.16|12.56|11.16|12.5|11.1|0
1635815700000|2021-11-02 01:15:00|12.55|11.15|12.62|11.22|12.62|11.22|12.55|11.15|0
1635816000000|2021-11-02 01:20:00|12.61|11.21|12.65|11.25|12.67|11.27|12.59|11.19|0
1635816300000|2021-11-02 01:25:00|12.67|11.27|12.67|11.27|12.7|11.3|12.65|11.25|0
1635816600000|2021-11-02 01:30:00|12.63|11.23|12.88|11.48|12.88|11.48|12.63|11.23|0
1635816900000|2021-11-02 01:35:00|12.9|11.5|12.88|11.48|12.93|11.53|12.86|11.46|0
1635817200000|2021-11-02 01:40:00|12.87|11.47|12.86|11.46|12.93|11.53|12.84|11.44|0
1635817500000|2021-11-02 01:45:00|12.85|11.45|12.91|11.51|12.94|11.54|12.84|11.44|0
1635817800000|2021-11-02 01:50:00|12.92|11.52|12.87|11.47|12.94|11.54|12.86|11.46|0
1635818100000|2021-11-02 01:55:00|12.89|11.49|12.9|11.5|12.9|11.5|12.86|11.46|0
1635818400000|2021-11-02 02:00:00|12.89|11.49|12.82|11.42|12.9|11.5|12.82|11.42|0
1635818700000|2021-11-02 02:05:00|12.84|11.44|12.95|11.55|12.96|11.56|12.84|11.44|0
1635819000000|2021-11-02 02:10:00|12.93|11.53|12.91|11.51|12.94|11.54|12.88|11.48|0
1635819300000|2021-11-02 02:15:00|12.93|11.53|12.96|11.56|12.97|11.57|12.89|11.49|0
1635819600000|2021-11-02 02:20:00|12.94|11.54|12.94|11.54|12.97|11.57|12.92|11.52|0
1635819900000|2021-11-02 02:25:00|12.93|11.53|12.94|11.54|12.94|11.54|12.91|11.51|0
1635820200000|2021-11-02 02:30:00|12.95|11.55|13.08|11.68|13.09|11.69|12.95|11.55|0
1635820500000|2021-11-02 02:35:00|13.09|11.69|13.03|11.63|13.11|11.71|13.03|11.63|0
1635820800000|2021-11-02 02:40:00|13.04|11.64|13.07|11.67|13.11|11.71|13.03|11.63|0
1635821100000|2021-11-02 02:45:00|13.08|11.68|13.09|11.69|13.1|11.7|13.06|11.66|0
1635821400000|2021-11-02 02:50:00|13.07|11.67|13.1|11.7|13.1|11.7|13.05|11.65|0
1635821700000|2021-11-02 02:55:00|13.08|11.68|13.08|11.68|13.1|11.7|13.05|11.65|0
1635822000000|2021-11-02 03:00:00|13.07|11.67|13|11.6|13.08|11.68|13|11.6|0
1635822300000|2021-11-02 03:05:00|13.01|11.61|13|11.6|13.02|11.62|12.98|11.58|0
1635822600000|2021-11-02 03:10:00|13.02|11.62|13.09|11.69|13.16|11.76|13.01|11.61|0
1635822900000|2021-11-02 03:15:00|13.11|11.71|13.15|11.75|13.15|11.75|13.06|11.66|0
1635823200000|2021-11-02 03:20:00|13.14|11.74|13.12|11.72|13.2|11.8|13.12|11.72|0
1635823500000|2021-11-02 03:25:00|13.14|11.74|13.12|11.72|13.15|11.75|13.1|11.7|0
1635823800000|2021-11-02 03:30:00|13.1|11.7|13.1|11.7|13.13|11.73|13.07|11.67|0
1635824100000|2021-11-02 03:35:00|13.12|11.72|13.03|11.63|13.12|11.72|13.03|11.63|0
1635824400000|2021-11-02 03:40:00|13.02|11.62|13.05|11.65|13.05|11.65|13.02|11.62|0
1635824700000|2021-11-02 03:45:00|13.06|11.66|13.06|11.66|13.08|11.68|13.05|11.65|0
1635825000000|2021-11-02 03:50:00|13.05|11.65|13.06|11.66|13.08|11.68|13.04|11.64|0
1635825300000|2021-11-02 03:55:00|13.04|11.64|12.99|11.59|13.06|11.66|12.99|11.59|0
1635825600000|2021-11-02 04:00:00|12.98|11.58|12.99|11.59|13.01|11.61|12.98|11.58|0
1635825900000|2021-11-02 04:05:00|12.98|11.58|12.96|11.56|12.99|11.59|12.94|11.54|0
1635826200000|2021-11-02 04:10:00|12.94|11.54|12.93|11.53|12.96|11.56|12.91|11.51|0
1635826500000|2021-11-02 04:15:00|12.94|11.54|12.97|11.57|12.97|11.57|12.94|11.54|0
1635826800000|2021-11-02 04:20:00|12.95|11.55|12.98|11.58|13|11.6|12.95|11.55|0
1635827100000|2021-11-02 04:25:00|13|11.6|12.97|11.57|13.02|11.62|12.97|11.57|0
1635827400000|2021-11-02 04:30:00|12.95|11.55|12.95|11.55|12.95|11.55|12.92|11.52|0
1635827700000|2021-11-02 04:35:00|12.93|11.53|12.96|11.56|12.98|11.58|12.93|11.53|0
1635828000000|2021-11-02 04:40:00|12.98|11.58|12.96|11.56|12.98|11.58|12.93|11.53|0
1635828300000|2021-11-02 04:45:00|12.94|11.54|12.96|11.56|12.98|11.58|12.94|11.54|0
1635828600000|2021-11-02 04:50:00|12.94|11.54|12.97|11.57|12.99|11.59|12.94|11.54|0
1635828900000|2021-11-02 04:55:00|12.99|11.59|12.99|11.59|13|11.6|12.96|11.56|0
1635829200000|2021-11-02 05:00:00|13|11.6|13.03|11.63|13.06|11.66|12.97|11.57|0
1635829500000|2021-11-02 05:05:00|13.05|11.65|12.93|11.53|13.05|11.65|12.93|11.53|0
1635829800000|2021-11-02 05:10:00|12.95|11.55|12.9|11.5|12.97|11.57|12.9|11.5|0
1635830100000|2021-11-02 05:15:00|12.89|11.49|12.95|11.55|12.95|11.55|12.88|11.48|0
1635830400000|2021-11-02 05:20:00|12.93|11.53|12.92|11.52|12.96|11.56|12.9|11.5|0
1635830700000|2021-11-02 05:25:00|12.93|11.53|12.9|11.5|12.93|11.53|12.88|11.48|0
1635831000000|2021-11-02 05:30:00|12.89|11.49|12.86|11.46|12.89|11.49|12.82|11.42|0
1635831300000|2021-11-02 05:35:00|12.88|11.48|12.64|11.24|12.88|11.48|12.63|11.23|0
1635831600000|2021-11-02 05:40:00|12.61|11.21|12.62|11.22|12.64|11.24|12.58|11.18|0
1635831900000|2021-11-02 05:45:00|12.61|11.21|12.64|11.24|12.65|11.25|12.61|11.21|0
1635832200000|2021-11-02 05:50:00|12.62|11.22|12.82|11.42|12.82|11.42|12.56|11.16|0
1635832500000|2021-11-02 05:55:00|12.83|11.43|12.88|11.48|12.9|11.5|12.83|11.43|0
1635832800000|2021-11-02 06:00:00|12.89|11.49|13|11.6|13|11.6|12.89|11.49|0
1635833100000|2021-11-02 06:05:00|13.02|11.62|12.91|11.51|13.03|11.63|12.91|11.51|0
1635833400000|2021-11-02 06:10:00|12.92|11.52|12.95|11.55|12.95|11.55|12.9|11.5|0
1635833700000|2021-11-02 06:15:00|12.94|11.54|12.86|11.46|12.94|11.54|12.82|11.42|0
1635834000000|2021-11-02 06:20:00|12.87|11.47|12.87|11.47|12.9|11.5|12.82|11.42|0
1635834300000|2021-11-02 06:25:00|12.88|11.48|12.93|11.53|12.96|11.56|12.88|11.48|0
1635834600000|2021-11-02 06:30:00|12.91|11.51|12.84|11.44|12.96|11.56|12.83|11.43|0
1635834900000|2021-11-02 06:35:00|12.85|11.45|12.85|11.45|12.85|11.45|12.8|11.4|0
1635835200000|2021-11-02 06:40:00|12.83|11.43|12.83|11.43|12.86|11.46|12.83|11.43|0
1635835500000|2021-11-02 06:45:00|12.84|11.44|12.81|11.41|12.86|11.46|12.8|11.4|0
1635835800000|2021-11-02 06:50:00|12.8|11.4|12.67|11.27|12.81|11.41|12.67|11.27|0
1635836100000|2021-11-02 06:55:00|12.69|11.29|12.71|11.31|12.74|11.34|12.69|11.29|0
1635836400000|2021-11-02 07:00:00|12.73|11.33|12.79|11.39|12.81|11.41|12.7|11.3|0
1635836700000|2021-11-02 07:05:00|12.68|11.47|12.67|11.46|12.69|11.48|12.63|11.43|0
1635837000000|2021-11-02 07:10:00|12.66|11.45|12.59|11.39|12.68|11.47|12.59|11.39|0
1635837300000|2021-11-02 07:15:00|12.6|11.4|12.41|11.21|12.83|11.61|12.38|11.18|0
1635837600000|2021-11-02 07:20:00|12.42|11.22|12.51|11.31|12.59|11.39|12.41|11.21|0
1635837900000|2021-11-02 07:25:00|12.5|11.3|12.56|11.36|12.6|11.4|12.5|11.3|0
1635838200000|2021-11-02 07:30:00|12.54|11.34|12.52|11.32|12.59|11.39|12.52|11.32|0
1635838500000|2021-11-02 07:35:00|12.54|11.34|12.46|11.26|12.54|11.34|12.45|11.25|0
1635838800000|2021-11-02 07:40:00|12.45|11.25|12.52|11.32|12.52|11.32|12.45|11.25|0
1635839100000|2021-11-02 07:45:00|12.54|11.34|12.46|11.26|12.54|11.34|12.46|11.26|0
1635839400000|2021-11-02 07:50:00|12.47|11.27|12.33|11.13|12.47|11.27|12.33|11.13|0
1635839700000|2021-11-02 07:55:00|12.35|11.15|12.41|11.21|12.42|11.22|12.3|11.1|0
1635840000000|2021-11-02 08:00:00|12.38|11.18|12.47|11.27|12.5|11.3|12.38|11.18|0
1635840300000|2021-11-02 08:05:00|12.48|11.28|12.46|11.26|12.48|11.28|12.36|11.16|0
1635840600000|2021-11-02 08:10:00|12.48|11.28|12.45|11.25|12.49|11.29|12.42|11.22|0
1635840900000|2021-11-02 08:15:00|12.48|11.28|12.49|11.29|12.49|11.29|12.44|11.24|0
1635841200000|2021-11-02 08:20:00|12.48|11.28|12.46|11.26|12.49|11.29|12.4|11.2|0
1635841500000|2021-11-02 08:25:00|12.44|11.24|12.4|11.2|12.44|11.24|12.34|11.14|0
1635841800000|2021-11-02 08:30:00|12.43|11.23|12.32|11.12|12.43|11.23|12.29|11.09|0
1635842100000|2021-11-02 08:35:00|12.33|11.13|12.36|11.16|12.36|11.16|12.3|11.1|0
1635842400000|2021-11-02 08:40:00|12.38|11.18|12.36|11.16|12.38|11.18|12.32|11.12|0
1635842700000|2021-11-02 08:45:00|12.34|11.14|12.43|11.23|12.46|11.26|12.33|11.13|0
1635843000000|2021-11-02 08:50:00|12.42|11.22|12.48|11.28|12.49|11.29|12.42|11.22|0
1635843300000|2021-11-02 08:55:00|12.46|11.26|12.61|11.41|12.63|11.43|12.43|11.23|0
1635843600000|2021-11-02 09:00:00|12.63|11.43|12.61|11.41|12.74|11.53|12.6|11.4|0
1635843900000|2021-11-02 09:05:00|12.6|11.4|12.52|11.32|12.61|11.41|12.49|11.29|0
1635844200000|2021-11-02 09:10:00|12.5|11.3|12.5|11.3|12.55|11.35|12.47|11.27|0
1635844500000|2021-11-02 09:15:00|12.51|11.31|12.53|11.33|12.56|11.36|12.45|11.25|0
1635844800000|2021-11-02 09:20:00|12.51|11.31|12.37|11.17|12.53|11.33|12.36|11.16|0
1635845100000|2021-11-02 09:25:00|12.39|11.19|12.44|11.24|12.46|11.26|12.39|11.19|0
1635845400000|2021-11-02 09:30:00|12.43|11.23|12.49|11.29|12.49|11.29|12.39|11.19|0
1635845700000|2021-11-02 09:35:00|12.51|11.31|12.58|11.38|12.58|11.38|12.48|11.28|0
1635846000000|2021-11-02 09:40:00|12.57|11.37|12.55|11.35|12.61|11.41|12.53|11.33|0
1635846300000|2021-11-02 09:45:00|12.54|11.34|12.52|11.32|12.55|11.35|12.49|11.29|0
1635846600000|2021-11-02 09:50:00|12.53|11.33|12.51|11.31|12.56|11.36|12.5|11.3|0
1635846900000|2021-11-02 09:55:00|12.5|11.3|12.42|11.22|12.54|11.34|12.41|11.21|0
1635847200000|2021-11-02 10:00:00|12.44|11.24|12.46|11.26|12.48|11.28|12.39|11.19|0
1635847500000|2021-11-02 10:05:00|12.47|11.27|12.6|11.4|12.6|11.4|12.46|11.26|0
1635847800000|2021-11-02 10:10:00|12.61|11.41|12.52|11.32|12.61|11.41|12.52|11.32|0
1635848100000|2021-11-02 10:15:00|12.54|11.34|12.5|11.3|12.54|11.34|12.49|11.29|0
1635848400000|2021-11-02 10:20:00|12.49|11.29|12.43|11.23|12.55|11.35|12.43|11.23|0
1635848700000|2021-11-02 10:25:00|12.44|11.24|12.48|11.28|12.53|11.33|12.41|11.21|0
1635849000000|2021-11-02 10:30:00|12.45|11.25|12.39|11.19|12.45|11.25|12.38|11.18|0
1635849300000|2021-11-02 10:35:00|12.38|11.18|12.39|11.19|12.44|11.24|12.36|11.16|0
1635849600000|2021-11-02 10:40:00|12.4|11.2|12.36|11.16|12.4|11.2|12.33|11.13|0
1635849900000|2021-11-02 10:45:00|12.37|11.17|12.34|11.14|12.37|11.17|12.31|11.11|0
1635850200000|2021-11-02 10:50:00|12.35|11.15|12.32|11.12|12.35|11.15|12.31|11.11|0
1635850500000|2021-11-02 10:55:00|12.31|11.11|12.26|11.06|12.32|11.12|12.26|11.06|0
1635850800000|2021-11-02 11:00:00|12.21|11.01|12.26|11.06|12.26|11.06|12.21|11.01|0
1635851100000|2021-11-02 11:05:00|12.27|11.07|12.33|11.13|12.38|11.18|12.27|11.07|0
1635851400000|2021-11-02 11:10:00|12.32|11.12|12.27|11.07|12.32|11.12|12.25|11.05|0
1635851700000|2021-11-02 11:15:00|12.28|11.08|12.27|11.07|12.35|11.15|12.27|11.07|0
1635852000000|2021-11-02 11:20:00|12.25|11.05|12.25|11.05|12.28|11.08|12.22|11.02|0
1635852300000|2021-11-02 11:25:00|12.26|11.06|12.29|11.09|12.31|11.11|12.26|11.06|0
1635852600000|2021-11-02 11:30:00|12.28|11.08|12.13|10.93|12.29|11.09|12.11|10.91|0
1635852900000|2021-11-02 11:35:00|12.14|10.94|12.12|10.92|12.16|10.96|12.08|10.88|0
1635853200000|2021-11-02 11:40:00|12.11|10.91|12.14|10.94|12.14|10.94|12.11|10.91|0
1635853500000|2021-11-02 11:45:00|12.12|10.92|12.15|10.95|12.2|11|12.11|10.91|0
1635853800000|2021-11-02 11:50:00|12.16|10.96|12.18|10.98|12.21|11.01|12.15|10.95|0
1635854100000|2021-11-02 11:55:00|12.19|10.99|12.19|10.99|12.21|11.01|12.18|10.98|0
1635854400000|2021-11-02 12:00:00|12.18|10.98|12.13|10.93|12.18|10.98|12.13|10.93|0
1635854700000|2021-11-02 12:05:00|12.11|10.91|12.13|10.93|12.16|10.96|12.11|10.91|0
1635855000000|2021-11-02 12:10:00|12.14|10.94|12.04|10.84|12.14|10.94|12.02|10.82|0
1635855300000|2021-11-02 12:15:00|12.05|10.85|12.11|10.91|12.12|10.92|12.03|10.83|0
1635855600000|2021-11-02 12:20:00|12.12|10.92|12.09|10.89|12.12|10.92|12.08|10.88|0
1635855900000|2021-11-02 12:25:00|12.11|10.91|12.07|10.87|12.11|10.91|12.06|10.86|0
1635856200000|2021-11-02 12:30:00|12.09|10.89|12.04|10.84|12.09|10.89|12.03|10.83|0
1635856500000|2021-11-02 12:35:00|12.03|10.83|12.01|10.81|12.03|10.83|11.98|10.78|0
1635856800000|2021-11-02 12:40:00|12.02|10.82|12.04|10.84|12.04|10.84|12.02|10.82|0
1635857100000|2021-11-02 12:45:00|12.05|10.85|12.05|10.85|12.07|10.87|12.04|10.84|0
1635857400000|2021-11-02 12:50:00|12.04|10.84|12.05|10.85|12.05|10.85|11.99|10.79|0
1635857700000|2021-11-02 12:55:00|12.03|10.83|12.06|10.86|12.08|10.88|11.97|10.77|0
1635858000000|2021-11-02 13:00:00|12.05|10.85|12.07|10.87|12.08|10.88|12|10.8|0
1635858300000|2021-11-02 13:05:00|12.09|10.89|12.1|10.9|12.1|10.9|12.06|10.86|0
1635858600000|2021-11-02 13:10:00|12.09|10.89|12.12|10.92|12.18|10.98|12.09|10.89|0
1635858900000|2021-11-02 13:15:00|12.1|10.9|12.14|10.94|12.14|10.94|12.09|10.89|0
1635859200000|2021-11-02 13:20:00|12.13|10.93|12.13|10.93|12.13|10.93|12.08|10.88|0
1635859500000|2021-11-02 13:25:00|12.11|10.91|12.11|10.91|12.16|10.96|12.08|10.88|0
1635859800000|2021-11-02 13:30:00|12.08|10.88|12.18|10.98|12.2|11|11.92|10.72|0
1635860100000|2021-11-02 13:35:00|12.15|10.95|11.4|10.2|12.15|10.95|11.36|10.16|0
1635860400000|2021-11-02 13:40:00|11.38|10.18|11.48|10.28|11.61|10.41|11.37|10.17|0
1635860700000|2021-11-02 13:45:00|11.45|10.25|11.38|10.18|11.47|10.27|11.32|10.12|0
1635861000000|2021-11-02 13:50:00|11.45|10.25|11.24|10.04|11.46|10.26|11.24|10.04|0
1635861300000|2021-11-02 13:55:00|11.22|10.02|11.59|10.39|11.59|10.39|11.15|9.95|0
1635861600000|2021-11-02 14:00:00|11.56|10.36|11.17|9.97|11.56|10.36|11.17|9.97|0
1635861900000|2021-11-02 14:05:00|11.14|9.94|11.27|10.07|11.39|10.19|11.14|9.94|0
1635862200000|2021-11-02 14:10:00|11.25|10.05|11.46|10.26|11.53|10.33|11.21|10.01|0
1635862500000|2021-11-02 14:15:00|11.45|10.25|11.39|10.19|11.46|10.26|11.23|10.03|0
1635862800000|2021-11-02 14:20:00|11.36|10.16|11.3|10.1|11.37|10.17|11.26|10.06|0
1635863100000|2021-11-02 14:25:00|11.27|10.07|11.24|10.04|11.33|10.13|11.2|10|0
1635863400000|2021-11-02 14:30:00|11.23|10.03|11.2|10|11.29|10.09|11.17|9.97|0
1635863700000|2021-11-02 14:35:00|11.23|10.03|11.14|9.94|11.31|10.11|11.13|9.93|0
1635864000000|2021-11-02 14:40:00|11.13|9.93|11.24|10.04|11.24|10.04|11.11|9.91|0
1635864300000|2021-11-02 14:45:00|11.21|10.01|11.11|9.91|11.27|10.07|11.1|9.9|0
1635864600000|2021-11-02 14:50:00|11.12|9.92|11.16|9.96|11.16|9.96|11.07|9.87|0
1635864900000|2021-11-02 14:55:00|11.18|9.98|11.04|9.84|11.18|9.98|10.96|9.76|0
1635865200000|2021-11-02 15:00:00|11.02|9.82|10.99|9.79|11.02|9.82|10.9|9.7|0
1635865500000|2021-11-02 15:05:00|10.98|9.78|11.12|9.92|11.13|9.93|10.95|9.75|0
1635865800000|2021-11-02 15:10:00|11.1|9.9|11.1|9.9|11.14|9.94|11.05|9.85|0
1635866100000|2021-11-02 15:15:00|11.12|9.92|11.16|9.96|11.17|9.97|11.11|9.91|0
1635866400000|2021-11-02 15:20:00|11.17|9.97|11.08|9.88|11.2|10|11.06|9.86|0
1635866700000|2021-11-02 15:25:00|11.07|9.87|10.89|9.69|11.11|9.91|10.89|9.69|0
1635867000000|2021-11-02 15:30:00|10.9|9.7|10.93|9.73|10.97|9.77|10.89|9.69|0
1635867300000|2021-11-02 15:35:00|10.92|9.72|10.9|9.7|10.96|9.76|10.89|9.69|0
1635867600000|2021-11-02 15:40:00|10.91|9.71|10.72|9.52|10.93|9.73|10.72|9.52|0
1635867900000|2021-11-02 15:45:00|10.7|9.5|10.83|9.63|10.84|9.64|10.67|9.47|0
1635868200000|2021-11-02 15:50:00|10.81|9.61|11.19|9.99|11.21|10.01|10.81|9.61|0
1635868500000|2021-11-02 15:55:00|11.2|10|11.3|10.1|11.3|10.1|11.18|9.98|0
1635868800000|2021-11-02 16:00:00|11.28|10.08|11.35|10.15|11.39|10.19|11.25|10.05|0
1635869100000|2021-11-02 16:05:00|11.36|10.16|11.05|9.85|11.36|10.16|10.94|9.74|0
1635869400000|2021-11-02 16:10:00|11.03|9.83|10.91|9.71|11.08|9.88|10.88|9.68|0
1635869700000|2021-11-02 16:15:00|10.89|9.69|10.81|9.61|10.93|9.73|10.8|9.6|0
1635870000000|2021-11-02 16:20:00|10.8|9.6|10.77|9.57|10.8|9.6|10.72|9.52|0
1635870300000|2021-11-02 16:25:00|10.75|9.55|10.74|9.54|10.81|9.61|10.74|9.54|0
1635870600000|2021-11-02 16:30:00|10.73|9.53|10.72|9.52|10.81|9.61|10.71|9.51|0
1635870900000|2021-11-02 16:35:00|10.71|9.51|10.67|9.47|10.72|9.52|10.65|9.45|0
1635871200000|2021-11-02 16:40:00|10.65|9.45|10.67|9.47|10.75|9.55|10.64|9.44|0
1635871500000|2021-11-02 16:45:00|10.68|9.48|10.57|9.37|10.68|9.48|10.57|9.37|0
1635871800000|2021-11-02 16:50:00|10.56|9.36|10.57|9.37|10.61|9.41|10.52|9.32|0
1635872100000|2021-11-02 16:55:00|10.58|9.38|10.59|9.39|10.6|9.4|10.55|9.35|0
1635872400000|2021-11-02 17:00:00|10.58|9.38|10.61|9.41|10.67|9.47|10.58|9.38|0
1635872700000|2021-11-02 17:05:00|10.62|9.42|10.6|9.4|10.69|9.49|10.55|9.35|0
1635873000000|2021-11-02 17:10:00|10.59|9.39|10.55|9.35|10.59|9.39|10.52|9.32|0
1635873300000|2021-11-02 17:15:00|10.56|9.36|10.61|9.41|10.63|9.43|10.56|9.36|0
1635873600000|2021-11-02 17:20:00|10.6|9.4|10.56|9.36|10.64|9.44|10.55|9.35|0
1635873900000|2021-11-02 17:25:00|10.57|9.37|10.79|9.59|10.79|9.59|10.57|9.37|0
1635874200000|2021-11-02 17:30:00|10.8|9.6|10.87|9.67|10.87|9.67|10.78|9.58|0
1635874500000|2021-11-02 17:35:00|10.85|9.65|10.79|9.59|10.92|9.72|10.77|9.57|0
1635874800000|2021-11-02 17:40:00|10.78|9.58|10.69|9.49|10.81|9.61|10.69|9.49|0
1635875100000|2021-11-02 17:45:00|10.67|9.47|10.72|9.52|10.77|9.57|10.67|9.47|0
1635875400000|2021-11-02 17:50:00|10.71|9.51|10.74|9.54|10.76|9.56|10.67|9.47|0
1635875700000|2021-11-02 17:55:00|10.72|9.52|10.73|9.53|10.78|9.58|10.69|9.49|0
1635876000000|2021-11-02 18:00:00|10.72|9.52|10.75|9.55|10.81|9.61|10.69|9.49|0
1635876300000|2021-11-02 18:05:00|10.76|9.56|10.91|9.71|10.91|9.71|10.76|9.56|0
1635876600000|2021-11-02 18:10:00|10.89|9.69|10.89|9.69|10.92|9.72|10.82|9.62|0
1635876900000|2021-11-02 18:15:00|10.86|9.66|10.77|9.57|10.96|9.76|10.77|9.57|0
1635877200000|2021-11-02 18:20:00|10.78|9.58|10.86|9.66|10.89|9.69|10.77|9.57|0
1635877500000|2021-11-02 18:25:00|10.85|9.65|10.83|9.63|10.91|9.71|10.75|9.55|0
1635877800000|2021-11-02 18:30:00|10.82|9.62|10.88|9.68|10.89|9.69|10.82|9.62|0
1635878100000|2021-11-02 18:35:00|10.87|9.67|10.75|9.55|10.88|9.68|10.73|9.53|0
1635878400000|2021-11-02 18:40:00|10.73|9.53|10.68|9.48|10.73|9.53|10.66|9.46|0
1635878700000|2021-11-02 18:45:00|10.69|9.49|10.65|9.45|10.69|9.49|10.6|9.4|0
1635879000000|2021-11-02 18:50:00|10.66|9.46|10.65|9.45|10.69|9.49|10.61|9.41|0
1635879300000|2021-11-02 18:55:00|10.63|9.43|10.56|9.36|10.67|9.47|10.55|9.35|0
1635879600000|2021-11-02 19:00:00|10.55|9.35|10.56|9.36|10.59|9.39|10.52|9.32|0
1635879900000|2021-11-02 19:05:00|10.58|9.38|10.53|9.33|10.6|9.4|10.52|9.32|0
1635880200000|2021-11-02 19:10:00|10.55|9.35|10.61|9.41|10.64|9.44|10.53|9.33|0
1635880500000|2021-11-02 19:15:00|10.6|9.4|10.66|9.46|10.68|9.48|10.58|9.38|0
1635880800000|2021-11-02 19:20:00|10.68|9.48|10.7|9.5|10.73|9.53|10.66|9.46|0
1635881100000|2021-11-02 19:25:00|10.72|9.52|10.61|9.41|10.76|9.56|10.61|9.41|0
1635881400000|2021-11-02 19:30:00|10.59|9.39|10.7|9.5|10.77|9.57|10.58|9.38|0
1635881700000|2021-11-02 19:35:00|10.69|9.49|10.72|9.52|10.72|9.52|10.64|9.44|0
1635882000000|2021-11-02 19:40:00|10.71|9.51|10.57|9.37|10.72|9.52|10.57|9.37|0
1635882300000|2021-11-02 19:45:00|10.59|9.39|10.53|9.33|10.61|9.41|10.47|9.27|0
1635882600000|2021-11-02 19:50:00|10.56|9.36|10.71|9.51|10.8|9.6|10.56|9.36|0
1635882900000|2021-11-02 19:55:00|10.72|9.52|10.54|9.34|10.81|9.61|10.54|9.34|0
1635883200000|2021-11-02 20:00:00|10.57|9.37|10.73|9.53|10.73|9.53|10.56|9.36|0
1635883500000|2021-11-02 20:05:00|10.72|9.52|10.7|9.5|10.74|9.54|10.7|9.5|0
1635883800000|2021-11-02 20:10:00|10.71|9.51|10.67|9.47|10.71|9.51|10.63|9.43|0
1635884100000|2021-11-02 20:15:00|10.76|9.36|10.77|9.37|10.78|9.38|10.74|9.34|0
1635884400000|2021-11-02 20:20:00|10.74|9.34|10.77|9.37|10.77|9.37|10.74|9.34|0
1635884700000|2021-11-02 20:25:00|10.75|9.35|10.75|9.35|10.77|9.37|10.75|9.35|0
1635885000000|2021-11-02 20:30:00|10.74|9.34|10.74|9.34|10.75|9.35|10.74|9.34|0
1635885300000|2021-11-02 20:35:00|10.75|9.35|10.74|9.34|10.75|9.35|10.72|9.32|0
1635885600000|2021-11-02 20:40:00|10.75|9.35|10.72|9.32|10.75|9.35|10.72|9.32|0
1635885900000|2021-11-02 20:45:00|10.71|9.31|10.75|9.35|10.75|9.35|10.68|9.28|0
1635886200000|2021-11-02 20:50:00|10.73|9.33|10.74|9.34|10.74|9.34|10.73|9.33|0
1635886500000|2021-11-02 20:55:00|10.73|9.33|10.75|9.35|10.75|9.35|10.71|9.31|0
1635886800000|2021-11-02 21:00:00|10.74|9.34|10.72|9.32|10.74|9.34|10.72|9.32|0
1635887100000|2021-11-02 21:05:00|10.73|9.33|10.73|9.33|10.73|9.33|10.71|9.31|0
1635887400000|2021-11-02 21:10:00|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1635887700000|2021-11-02 21:15:00|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1635888000000|2021-11-02 21:20:00|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1635888300000|2021-11-02 21:25:00|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1635888600000|2021-11-02 21:30:00|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1635888900000|2021-11-02 21:35:00|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1635889200000|2021-11-02 21:40:00|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1635889500000|2021-11-02 21:45:00|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1635889800000|2021-11-02 21:50:00|10.74|9.34|10.72|9.32|10.74|9.34|10.72|9.32|0
1635890100000|2021-11-02 21:55:00|10.73|9.33|10.73|9.33|10.74|9.34|10.72|9.32|0
1635890400000|2021-11-02 22:00:00|10.71|9.31|10.77|9.37|10.79|9.39|10.71|9.31|0
1635890700000|2021-11-02 22:05:00|10.76|9.36|10.81|9.41|10.82|9.42|10.76|9.36|0
1635891000000|2021-11-02 22:10:00|10.8|9.4|10.78|9.38|10.8|9.4|10.76|9.36|0
1635891300000|2021-11-02 22:15:00|10.79|9.39|10.79|9.39|10.79|9.39|10.78|9.38|0
1635891600000|2021-11-02 22:20:00|10.78|9.38|10.78|9.38|10.81|9.41|10.78|9.38|0
1635891900000|2021-11-02 22:25:00|10.79|9.39|10.79|9.39|10.8|9.4|10.79|9.39|0
1635892200000|2021-11-02 22:30:00|10.8|9.4|10.79|9.39|10.8|9.4|10.77|9.37|0
1635892500000|2021-11-02 22:35:00|10.78|9.38|10.76|9.36|10.79|9.39|10.76|9.36|0
1635892800000|2021-11-02 22:40:00|10.75|9.35|10.73|9.33|10.77|9.37|10.73|9.33|0
1635893100000|2021-11-02 22:45:00|10.72|9.32|10.72|9.32|10.72|9.32|10.7|9.3|0
1635893400000|2021-11-02 22:50:00|10.73|9.33|10.79|9.39|10.82|9.42|10.73|9.33|0
1635893700000|2021-11-02 22:55:00|10.81|9.41|10.82|9.42|10.82|9.42|10.79|9.39|0
1635894000000|2021-11-02 23:00:00|10.81|9.41|10.76|9.36|10.81|9.41|10.76|9.36|0
1635894300000|2021-11-02 23:05:00|10.78|9.38|10.79|9.39|10.79|9.39|10.75|9.35|0
1635894600000|2021-11-02 23:10:00|10.8|9.4|10.8|9.4|10.82|9.42|10.77|9.37|0
1635894900000|2021-11-02 23:15:00|10.81|9.41|10.81|9.41|10.81|9.41|10.78|9.38|0
1635895200000|2021-11-02 23:20:00|10.8|9.4|10.81|9.41|10.83|9.43|10.8|9.4|0
1635895500000|2021-11-02 23:25:00|10.82|9.42|10.75|9.35|10.82|9.42|10.74|9.34|0
1635895800000|2021-11-02 23:30:00|10.77|9.37|10.77|9.37|10.78|9.38|10.75|9.35|0
1635896100000|2021-11-02 23:35:00|10.75|9.35|10.76|9.36|10.78|9.38|10.75|9.35|0
1635896400000|2021-11-02 23:40:00|10.78|9.38|10.79|9.39|10.82|9.42|10.78|9.38|0
1635896700000|2021-11-02 23:45:00|10.78|9.38|10.79|9.39|10.8|9.4|10.78|9.38|0
1635897000000|2021-11-02 23:50:00|10.8|9.4|10.8|9.4|10.81|9.41|10.79|9.39|0
1635897300000|2021-11-02 23:55:00|10.81|9.41|10.8|9.4|10.83|9.43|10.8|9.4|0
1635897600000|2021-11-03 00:00:00|10.81|9.41|10.84|9.44|10.85|9.45|10.8|9.4|0
1635897900000|2021-11-03 00:05:00|10.82|9.42|10.88|9.48|10.88|9.48|10.81|9.41|0
1635898200000|2021-11-03 00:10:00|10.87|9.47|10.83|9.43|10.87|9.47|10.82|9.42|0
1635898500000|2021-11-03 00:15:00|10.82|9.42|10.78|9.38|10.86|9.46|10.78|9.38|0
1635898800000|2021-11-03 00:20:00|10.79|9.39|10.76|9.36|10.79|9.39|10.72|9.32|0
1635899100000|2021-11-03 00:25:00|10.77|9.37|10.76|9.36|10.79|9.39|10.74|9.34|0
1635899400000|2021-11-03 00:30:00|10.77|9.37|10.77|9.37|10.78|9.38|10.74|9.34|0
1635899700000|2021-11-03 00:35:00|10.76|9.36|10.74|9.34|10.77|9.37|10.74|9.34|0
1635900000000|2021-11-03 00:40:00|10.75|9.35|10.75|9.35|10.77|9.37|10.74|9.34|0
1635900300000|2021-11-03 00:45:00|10.76|9.36|10.75|9.35|10.78|9.38|10.75|9.35|0
1635900600000|2021-11-03 00:50:00|10.74|9.34|10.72|9.32|10.74|9.34|10.7|9.3|0
1635900900000|2021-11-03 00:55:00|10.71|9.31|10.71|9.31|10.72|9.32|10.7|9.3|0
1635901200000|2021-11-03 01:00:00|10.73|9.33|10.67|9.27|10.74|9.34|10.64|9.24|0
1635901500000|2021-11-03 01:05:00|10.68|9.28|10.7|9.3|10.71|9.31|10.68|9.28|0
1635901800000|2021-11-03 01:10:00|10.69|9.29|10.64|9.24|10.69|9.29|10.64|9.24|0
1635902100000|2021-11-03 01:15:00|10.65|9.25|10.62|9.22|10.66|9.26|10.61|9.21|0
1635902400000|2021-11-03 01:20:00|10.63|9.23|10.61|9.21|10.65|9.25|10.59|9.19|0
1635902700000|2021-11-03 01:25:00|10.6|9.2|10.6|9.2|10.62|9.22|10.58|9.18|0
1635903000000|2021-11-03 01:30:00|10.59|9.19|10.59|9.19|10.62|9.22|10.58|9.18|0
1635903300000|2021-11-03 01:35:00|10.58|9.18|10.49|9.09|10.58|9.18|10.47|9.07|0
1635903600000|2021-11-03 01:40:00|10.51|9.11|10.53|9.13|10.53|9.13|10.48|9.08|0
1635903900000|2021-11-03 01:45:00|10.55|9.15|10.62|9.22|10.62|9.22|10.53|9.13|0
1635904200000|2021-11-03 01:50:00|10.61|9.21|10.59|9.19|10.62|9.22|10.57|9.17|0
1635904500000|2021-11-03 01:55:00|10.58|9.18|10.63|9.23|10.65|9.25|10.58|9.18|0
1635904800000|2021-11-03 02:00:00|10.65|9.25|10.67|9.27|10.69|9.29|10.63|9.23|0
1635905100000|2021-11-03 02:05:00|10.68|9.28|10.69|9.29|10.69|9.29|10.66|9.26|0
1635905400000|2021-11-03 02:10:00|10.7|9.3|10.68|9.28|10.71|9.31|10.67|9.27|0
1635905700000|2021-11-03 02:15:00|10.69|9.29|10.68|9.28|10.69|9.29|10.65|9.25|0
1635906000000|2021-11-03 02:20:00|10.67|9.27|10.62|9.22|10.67|9.27|10.62|9.22|0
1635906300000|2021-11-03 02:25:00|10.64|9.24|10.64|9.24|10.65|9.25|10.62|9.22|0
1635906600000|2021-11-03 02:30:00|10.65|9.25|10.67|9.27|10.67|9.27|10.62|9.22|0
1635906900000|2021-11-03 02:35:00|10.69|9.29|10.7|9.3|10.73|9.33|10.69|9.29|0
1635907200000|2021-11-03 02:40:00|10.69|9.29|10.71|9.31|10.72|9.32|10.68|9.28|0
1635907500000|2021-11-03 02:45:00|10.7|9.3|10.68|9.28|10.71|9.31|10.68|9.28|0
1635907800000|2021-11-03 02:50:00|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1635908100000|2021-11-03 02:55:00|10.67|9.27|10.72|9.32|10.73|9.33|10.67|9.27|0
1635908400000|2021-11-03 03:00:00|10.73|9.33|10.7|9.3|10.73|9.33|10.69|9.29|0
1635908700000|2021-11-03 03:05:00|10.72|9.32|10.7|9.3|10.73|9.33|10.68|9.28|0
1635909000000|2021-11-03 03:10:00|10.71|9.31|10.71|9.31|10.71|9.31|10.7|9.3|0
1635909300000|2021-11-03 03:15:00|10.7|9.3|10.71|9.31|10.72|9.32|10.69|9.29|0
1635909600000|2021-11-03 03:20:00|10.7|9.3|10.72|9.32|10.72|9.32|10.7|9.3|0
1635909900000|2021-11-03 03:25:00|10.71|9.31|10.71|9.31|10.74|9.34|10.71|9.31|0
1635910200000|2021-11-03 03:30:00|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1635910500000|2021-11-03 03:35:00|10.75|9.35|10.74|9.34|10.77|9.37|10.74|9.34|0
1635910800000|2021-11-03 03:40:00|10.73|9.33|10.73|9.33|10.73|9.33|10.72|9.32|0
1635911100000|2021-11-03 03:45:00|10.72|9.32|10.77|9.37|10.78|9.38|10.72|9.32|0
1635911400000|2021-11-03 03:50:00|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1635911700000|2021-11-03 03:55:00|10.77|9.37|10.76|9.36|10.78|9.38|10.75|9.35|0
1635912000000|2021-11-03 04:00:00|10.75|9.35|10.74|9.34|10.75|9.35|10.74|9.34|0
1635912300000|2021-11-03 04:05:00|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1635912600000|2021-11-03 04:10:00|10.73|9.33|10.73|9.33|10.73|9.33|10.72|9.32|0
1635912900000|2021-11-03 04:15:00|10.72|9.32|10.74|9.34|10.74|9.34|10.72|9.32|0
1635913200000|2021-11-03 04:20:00|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1635913500000|2021-11-03 04:25:00|10.74|9.34|10.75|9.35|10.77|9.37|10.73|9.33|0
1635913800000|2021-11-03 04:30:00|10.77|9.37|10.74|9.34|10.77|9.37|10.74|9.34|0
1635914100000|2021-11-03 04:35:00|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1635914400000|2021-11-03 04:40:00|10.74|9.34|10.75|9.35|10.75|9.35|10.74|9.34|0
1635914700000|2021-11-03 04:45:00|10.73|9.33|10.72|9.32|10.73|9.33|10.71|9.31|0
1635915000000|2021-11-03 04:50:00|10.71|9.31|10.72|9.32|10.74|9.34|10.7|9.3|0
1635915300000|2021-11-03 04:55:00|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1635915600000|2021-11-03 05:00:00|10.7|9.3|10.7|9.3|10.71|9.31|10.69|9.29|0
1635915900000|2021-11-03 05:05:00|10.71|9.31|10.79|9.39|10.79|9.39|10.71|9.31|0
1635916200000|2021-11-03 05:10:00|10.8|9.4|10.78|9.38|10.81|9.41|10.78|9.38|0
1635916500000|2021-11-03 05:15:00|10.79|9.39|10.79|9.39|10.8|9.4|10.76|9.36|0
1635916800000|2021-11-03 05:20:00|10.78|9.38|10.79|9.39|10.79|9.39|10.76|9.36|0
1635917100000|2021-11-03 05:25:00|10.77|9.37|10.76|9.36|10.79|9.39|10.74|9.34|0
1635917400000|2021-11-03 05:30:00|10.74|9.34|10.77|9.37|10.78|9.38|10.74|9.34|0
1635917700000|2021-11-03 05:35:00|10.76|9.36|10.77|9.37|10.77|9.37|10.75|9.35|0
1635918000000|2021-11-03 05:40:00|10.75|9.35|10.77|9.37|10.78|9.38|10.75|9.35|0
1635918300000|2021-11-03 05:45:00|10.78|9.38|10.78|9.38|10.79|9.39|10.78|9.38|0
1635918600000|2021-11-03 05:50:00|10.77|9.37|10.78|9.38|10.79|9.39|10.77|9.37|0
1635918900000|2021-11-03 05:55:00|10.77|9.37|10.76|9.36|10.79|9.39|10.76|9.36|0
1635919200000|2021-11-03 06:00:00|10.75|9.35|10.76|9.36|10.77|9.37|10.75|9.35|0
1635919500000|2021-11-03 06:05:00|10.75|9.35|10.8|9.4|10.8|9.4|10.75|9.35|0
1635919800000|2021-11-03 06:10:00|10.78|9.38|10.73|9.33|10.8|9.4|10.73|9.33|0
1635920100000|2021-11-03 06:15:00|10.71|9.31|10.67|9.27|10.71|9.31|10.66|9.26|0
1635920400000|2021-11-03 06:20:00|10.69|9.29|10.63|9.23|10.69|9.29|10.63|9.23|0
1635920700000|2021-11-03 06:25:00|10.62|9.22|10.63|9.23|10.64|9.24|10.6|9.2|0
1635921000000|2021-11-03 06:30:00|10.64|9.24|10.68|9.28|10.68|9.28|10.64|9.24|0
1635921300000|2021-11-03 06:35:00|10.69|9.29|10.68|9.28|10.69|9.29|10.67|9.27|0
1635921600000|2021-11-03 06:40:00|10.67|9.27|10.68|9.28|10.69|9.29|10.66|9.26|0
1635921900000|2021-11-03 06:45:00|10.69|9.29|10.74|9.34|10.77|9.37|10.69|9.29|0
1635922200000|2021-11-03 06:50:00|10.92|9.52|10.88|9.48|10.92|9.52|10.88|9.48|0
1635922500000|2021-11-03 06:55:00|10.89|9.49|10.88|9.48|10.89|9.49|10.86|9.46|0
1635922800000|2021-11-03 07:00:00|10.89|9.49|10.85|9.45|10.9|9.5|10.82|9.42|0
1635923100000|2021-11-03 07:05:00|10.75|9.55|10.79|9.59|10.8|9.6|10.75|9.55|0
1635923400000|2021-11-03 07:10:00|10.77|9.57|10.8|9.6|10.8|9.6|10.77|9.57|0
1635923700000|2021-11-03 07:15:00|10.81|9.61|10.77|9.57|10.81|9.61|10.77|9.57|0
1635924000000|2021-11-03 07:20:00|10.75|9.55|10.71|9.51|10.77|9.57|10.71|9.51|0
1635924300000|2021-11-03 07:25:00|10.7|9.5|10.7|9.5|10.75|9.55|10.7|9.5|0
1635924600000|2021-11-03 07:30:00|10.68|9.48|10.72|9.52|10.74|9.54|10.68|9.48|0
1635924900000|2021-11-03 07:35:00|10.73|9.53|10.75|9.55|10.75|9.55|10.69|9.49|0
1635925200000|2021-11-03 07:40:00|10.73|9.53|10.77|9.57|10.77|9.57|10.73|9.53|0
1635925500000|2021-11-03 07:45:00|10.76|9.56|10.76|9.56|10.77|9.57|10.74|9.54|0
1635925800000|2021-11-03 07:50:00|10.74|9.54|10.71|9.51|10.74|9.54|10.71|9.51|0
1635926100000|2021-11-03 07:55:00|10.7|9.5|10.7|9.5|10.73|9.53|10.66|9.46|0
1635926400000|2021-11-03 08:00:00|10.71|9.51|10.6|9.4|10.74|9.54|10.57|9.37|0
1635926700000|2021-11-03 08:05:00|10.59|9.39|10.37|9.17|10.66|9.46|10.33|9.13|0
1635927000000|2021-11-03 08:10:00|10.36|9.16|10.4|9.2|10.43|9.23|10.36|9.16|0
1635927300000|2021-11-03 08:15:00|10.38|9.18|10.36|9.16|10.42|9.22|10.34|9.14|0
1635927600000|2021-11-03 08:20:00|10.34|9.14|10.33|9.13|10.34|9.14|10.32|9.12|0
1635927900000|2021-11-03 08:25:00|10.34|9.14|10.33|9.13|10.34|9.14|10.31|9.11|0
1635928200000|2021-11-03 08:30:00|10.34|9.14|10.38|9.18|10.39|9.19|10.33|9.13|0
1635928500000|2021-11-03 08:35:00|10.39|9.19|10.39|9.19|10.42|9.22|10.36|9.16|0
1635928800000|2021-11-03 08:40:00|10.38|9.18|10.37|9.17|10.4|9.2|10.36|9.16|0
1635929100000|2021-11-03 08:45:00|10.39|9.19|10.41|9.21|10.41|9.21|10.36|9.16|0
1635929400000|2021-11-03 08:50:00|10.4|9.2|10.44|9.24|10.45|9.25|10.37|9.17|0
1635929700000|2021-11-03 08:55:00|10.45|9.25|10.37|9.17|10.45|9.25|10.36|9.16|0
1635930000000|2021-11-03 09:00:00|10.38|9.18|10.34|9.14|10.38|9.18|10.34|9.14|0
1635930300000|2021-11-03 09:05:00|10.35|9.15|10.3|9.1|10.35|9.15|10.3|9.1|0
1635930600000|2021-11-03 09:10:00|10.29|9.09|10.27|9.07|10.3|9.1|10.26|9.06|0
1635930900000|2021-11-03 09:15:00|10.26|9.06|10.3|9.1|10.31|9.11|10.24|9.04|0
1635931200000|2021-11-03 09:20:00|10.28|9.08|10.31|9.11|10.32|9.12|10.28|9.08|0
1635931500000|2021-11-03 09:25:00|10.32|9.12|10.34|9.14|10.36|9.16|10.32|9.12|0
1635931800000|2021-11-03 09:30:00|10.33|9.13|10.33|9.13|10.34|9.14|10.32|9.12|0
1635932100000|2021-11-03 09:35:00|10.34|9.14|10.32|9.12|10.36|9.16|10.32|9.12|0
1635932400000|2021-11-03 09:40:00|10.31|9.11|10.39|9.19|10.41|9.21|10.3|9.1|0
1635932700000|2021-11-03 09:45:00|10.41|9.21|10.36|9.16|10.41|9.21|10.35|9.15|0
1635933000000|2021-11-03 09:50:00|10.35|9.15|10.38|9.18|10.39|9.19|10.35|9.15|0
1635933300000|2021-11-03 09:55:00|10.39|9.19|10.33|9.13|10.39|9.19|10.33|9.13|0
1635933600000|2021-11-03 10:00:00|10.35|9.15|10.31|9.11|10.35|9.15|10.29|9.09|0
1635933900000|2021-11-03 10:05:00|10.32|9.12|10.38|9.18|10.41|9.21|10.31|9.11|0
1635934200000|2021-11-03 10:10:00|10.37|9.17|10.41|9.21|10.41|9.21|10.37|9.17|0
1635934500000|2021-11-03 10:15:00|10.42|9.22|10.42|9.22|10.42|9.22|10.37|9.17|0
1635934800000|2021-11-03 10:20:00|10.43|9.23|10.46|9.26|10.46|9.26|10.43|9.23|0
1635935100000|2021-11-03 10:25:00|10.44|9.24|10.4|9.2|10.46|9.26|10.4|9.2|0
1635935400000|2021-11-03 10:30:00|10.39|9.19|10.43|9.23|10.45|9.25|10.39|9.19|0
1635935700000|2021-11-03 10:35:00|10.44|9.24|10.44|9.24|10.44|9.24|10.43|9.23|0
1635936000000|2021-11-03 10:40:00|10.43|9.23|10.45|9.25|10.46|9.26|10.42|9.22|0
1635936300000|2021-11-03 10:45:00|10.46|9.26|10.47|9.27|10.48|9.28|10.44|9.24|0
1635936600000|2021-11-03 10:50:00|10.46|9.26|10.47|9.27|10.51|9.31|10.45|9.25|0
1635936900000|2021-11-03 10:55:00|10.46|9.26|10.4|9.2|10.47|9.27|10.4|9.2|0
1635937200000|2021-11-03 11:00:00|10.42|9.22|10.46|9.26|10.47|9.27|10.4|9.2|0
1635937500000|2021-11-03 11:05:00|10.47|9.27|10.49|9.29|10.5|9.3|10.47|9.27|0
1635937800000|2021-11-03 11:10:00|10.48|9.28|10.45|9.25|10.49|9.29|10.44|9.24|0
1635938100000|2021-11-03 11:15:00|10.47|9.27|10.48|9.28|10.48|9.28|10.45|9.25|0
1635938400000|2021-11-03 11:20:00|10.46|9.26|10.44|9.24|10.48|9.28|10.44|9.24|0
1635938700000|2021-11-03 11:25:00|10.45|9.25|10.39|9.19|10.45|9.25|10.39|9.19|0
1635939000000|2021-11-03 11:30:00|10.38|9.18|10.38|9.18|10.39|9.19|10.35|9.15|0
1635939300000|2021-11-03 11:35:00|10.39|9.19|10.36|9.16|10.39|9.19|10.36|9.16|0
1635939600000|2021-11-03 11:40:00|10.35|9.15|10.35|9.15|10.35|9.15|10.34|9.14|0
1635939900000|2021-11-03 11:45:00|10.34|9.14|10.39|9.19|10.43|9.23|10.34|9.14|0
1635940200000|2021-11-03 11:50:00|10.37|9.17|10.36|9.16|10.39|9.19|10.32|9.12|0
1635940500000|2021-11-03 11:55:00|10.37|9.17|10.37|9.17|10.38|9.18|10.35|9.15|0
1635940800000|2021-11-03 12:00:00|10.38|9.18|10.38|9.18|10.38|9.18|10.36|9.16|0
1635941100000|2021-11-03 12:05:00|10.39|9.19|10.38|9.18|10.39|9.19|10.38|9.18|0
1635941400000|2021-11-03 12:10:00|10.39|9.19|10.39|9.19|10.39|9.19|10.37|9.17|0
1635941700000|2021-11-03 12:15:00|10.4|9.2|10.39|9.19|10.42|9.22|10.38|9.18|0
1635942000000|2021-11-03 12:20:00|10.4|9.2|10.43|9.23|10.44|9.24|10.39|9.19|0
1635942300000|2021-11-03 12:25:00|10.44|9.24|10.45|9.25|10.49|9.29|10.44|9.24|0
1635942600000|2021-11-03 12:30:00|10.47|9.27|10.56|9.36|10.56|9.36|10.45|9.25|0
1635942900000|2021-11-03 12:35:00|10.57|9.37|10.5|9.3|10.57|9.37|10.5|9.3|0
1635943200000|2021-11-03 12:40:00|10.52|9.32|10.53|9.33|10.54|9.34|10.5|9.3|0
1635943500000|2021-11-03 12:45:00|10.51|9.31|10.5|9.3|10.53|9.33|10.48|9.28|0
1635943800000|2021-11-03 12:50:00|10.51|9.31|10.54|9.34|10.55|9.35|10.5|9.3|0
1635944100000|2021-11-03 12:55:00|10.52|9.32|10.53|9.33|10.54|9.34|10.51|9.31|0
1635944400000|2021-11-03 13:00:00|10.55|9.35|10.57|9.37|10.64|9.44|10.53|9.33|0
1635944700000|2021-11-03 13:05:00|10.56|9.36|10.48|9.28|10.56|9.36|10.48|9.28|0
1635945000000|2021-11-03 13:10:00|10.49|9.29|10.49|9.29|10.5|9.3|10.48|9.28|0
1635945300000|2021-11-03 13:15:00|10.5|9.3|10.5|9.3|10.53|9.33|10.49|9.29|0
1635945600000|2021-11-03 13:20:00|10.51|9.31|10.5|9.3|10.53|9.33|10.5|9.3|0
1635945900000|2021-11-03 13:25:00|10.49|9.29|10.48|9.28|10.5|9.3|10.45|9.25|0
1635946200000|2021-11-03 13:30:00|10.47|9.27|10.38|9.18|10.55|9.35|10.38|9.18|0
1635946500000|2021-11-03 13:35:00|10.35|9.15|10.49|9.29|10.74|9.54|10.35|9.15|0
1635946800000|2021-11-03 13:40:00|10.51|9.31|10.87|9.67|10.95|9.75|10.31|9.11|0
1635947100000|2021-11-03 13:45:00|10.84|9.64|10.83|9.63|10.92|9.72|10.79|9.59|0
1635947400000|2021-11-03 13:50:00|10.81|9.61|10.8|9.6|10.91|9.71|10.8|9.6|0
1635947700000|2021-11-03 13:55:00|10.81|9.61|10.78|9.58|10.84|9.64|10.7|9.5|0
1635948000000|2021-11-03 14:00:00|10.72|9.52|11.03|9.83|11.03|9.83|10.7|9.5|0
1635948300000|2021-11-03 14:05:00|11.02|9.82|10.97|9.77|11.08|9.88|10.92|9.72|0
1635948600000|2021-11-03 14:10:00|10.96|9.76|10.89|9.69|11.03|9.83|10.85|9.65|0
1635948900000|2021-11-03 14:15:00|10.9|9.7|10.94|9.74|11.01|9.81|10.87|9.67|0
1635949200000|2021-11-03 14:20:00|10.93|9.73|10.88|9.68|11|9.8|10.84|9.64|0
1635949500000|2021-11-03 14:25:00|10.87|9.67|10.84|9.64|10.91|9.71|10.83|9.63|0
1635949800000|2021-11-03 14:30:00|10.85|9.65|10.84|9.64|10.85|9.65|10.79|9.59|0
1635950100000|2021-11-03 14:35:00|10.82|9.62|10.8|9.6|10.93|9.73|10.8|9.6|0
1635950400000|2021-11-03 14:40:00|10.81|9.61|10.77|9.57|10.84|9.64|10.74|9.54|0
1635950700000|2021-11-03 14:45:00|10.75|9.55|10.72|9.52|10.81|9.61|10.67|9.47|0
1635951000000|2021-11-03 14:50:00|10.7|9.5|10.68|9.48|10.76|9.56|10.68|9.48|0
1635951300000|2021-11-03 14:55:00|10.7|9.5|10.72|9.52|10.75|9.55|10.68|9.48|0
1635951600000|2021-11-03 15:00:00|10.73|9.53|10.77|9.57|10.79|9.59|10.69|9.49|0
1635951900000|2021-11-03 15:05:00|10.79|9.59|10.84|9.64|10.87|9.67|10.77|9.57|0
1635952200000|2021-11-03 15:10:00|10.85|9.65|10.84|9.64|10.91|9.71|10.81|9.61|0
1635952500000|2021-11-03 15:15:00|10.83|9.63|10.85|9.65|10.86|9.66|10.78|9.58|0
1635952800000|2021-11-03 15:20:00|10.84|9.64|10.83|9.63|10.85|9.65|10.73|9.53|0
1635953100000|2021-11-03 15:25:00|10.85|9.65|10.85|9.65|10.86|9.66|10.79|9.59|0
1635953400000|2021-11-03 15:30:00|10.83|9.63|10.87|9.67|10.91|9.71|10.79|9.59|0
1635953700000|2021-11-03 15:35:00|10.88|9.68|10.9|9.7|10.93|9.73|10.86|9.66|0
1635954000000|2021-11-03 15:40:00|10.91|9.71|10.83|9.63|10.92|9.72|10.83|9.63|0
1635954300000|2021-11-03 15:45:00|10.84|9.64|10.85|9.65|10.88|9.68|10.79|9.59|0
1635954600000|2021-11-03 15:50:00|10.87|9.67|10.8|9.6|10.87|9.67|10.78|9.58|0
1635954900000|2021-11-03 15:55:00|10.78|9.58|10.71|9.51|10.79|9.59|10.67|9.47|0
1635955200000|2021-11-03 16:00:00|10.73|9.53|10.75|9.55|10.75|9.55|10.71|9.51|0
1635955500000|2021-11-03 16:05:00|10.74|9.54|10.71|9.51|10.74|9.54|10.65|9.45|0
1635955800000|2021-11-03 16:10:00|10.69|9.49|10.69|9.49|10.76|9.56|10.68|9.48|0
1635956100000|2021-11-03 16:15:00|10.68|9.48|10.73|9.53|10.76|9.56|10.68|9.48|0
1635956400000|2021-11-03 16:20:00|10.72|9.52|10.78|9.58|10.83|9.63|10.72|9.52|0
1635956700000|2021-11-03 16:25:00|10.77|9.57|10.74|9.54|10.8|9.6|10.72|9.52|0
1635957000000|2021-11-03 16:30:00|10.75|9.55|10.73|9.53|10.77|9.57|10.71|9.51|0
1635957300000|2021-11-03 16:35:00|10.71|9.51|10.68|9.48|10.74|9.54|10.68|9.48|0
1635957600000|2021-11-03 16:40:00|10.7|9.5|10.72|9.52|10.74|9.54|10.66|9.46|0
1635957900000|2021-11-03 16:45:00|10.74|9.54|10.76|9.56|10.77|9.57|10.72|9.52|0
1635958200000|2021-11-03 16:50:00|10.77|9.57|10.8|9.6|10.81|9.61|10.76|9.56|0
1635958500000|2021-11-03 16:55:00|10.79|9.59|10.76|9.56|10.81|9.61|10.76|9.56|0
1635958800000|2021-11-03 17:00:00|10.77|9.57|10.84|9.64|10.84|9.64|10.77|9.57|0
1635959100000|2021-11-03 17:05:00|10.82|9.62|10.82|9.62|10.85|9.65|10.81|9.61|0
1635959400000|2021-11-03 17:10:00|10.81|9.61|10.53|9.33|10.82|9.62|10.15|8.95|0
1635959700000|2021-11-03 17:15:00|10.52|9.32|10.55|9.35|10.61|9.41|10.52|9.32|0
1635960000000|2021-11-03 17:20:00|10.57|9.37|10.54|9.34|10.57|9.37|10.51|9.31|0
1635960300000|2021-11-03 17:25:00|10.53|9.33|10.5|9.3|10.54|9.34|10.5|9.3|0
1635960600000|2021-11-03 17:30:00|10.51|9.31|10.44|9.24|10.51|9.31|10.44|9.24|0
1635960900000|2021-11-03 17:35:00|10.45|9.25|10.45|9.25|10.49|9.29|10.44|9.24|0
1635961200000|2021-11-03 17:40:00|10.44|9.24|10.45|9.25|10.47|9.27|10.43|9.23|0
1635961500000|2021-11-03 17:45:00|10.46|9.26|10.56|9.36|10.67|9.47|10.46|9.26|0
1635961800000|2021-11-03 17:50:00|10.57|9.37|10.57|9.37|10.61|9.41|10.56|9.36|0
1635962100000|2021-11-03 17:55:00|10.58|9.38|10.58|9.38|10.6|9.4|10.51|9.31|0
1635962400000|2021-11-03 18:00:00|10.56|9.36|9.86|8.66|10.64|9.44|9.75|8.55|0
1635962700000|2021-11-03 18:05:00|9.77|8.57|9.96|8.76|10.12|8.92|9.76|8.56|0
1635963000000|2021-11-03 18:10:00|9.99|8.79|10.19|8.99|10.24|9.04|9.99|8.79|0
1635963300000|2021-11-03 18:15:00|10.16|8.96|9.94|8.74|10.27|9.07|9.93|8.73|0
1635963600000|2021-11-03 18:20:00|9.93|8.73|9.83|8.63|10.02|8.82|9.8|8.6|0
1635963900000|2021-11-03 18:25:00|9.82|8.62|9.92|8.72|9.94|8.74|9.79|8.59|0
1635964200000|2021-11-03 18:30:00|9.9|8.7|9.89|8.69|10.05|8.85|9.81|8.61|0
1635964500000|2021-11-03 18:35:00|9.88|8.68|9.84|8.64|9.96|8.76|9.76|8.56|0
1635964800000|2021-11-03 18:40:00|9.85|8.65|9.62|8.42|9.9|8.7|9.59|8.39|0
1635965100000|2021-11-03 18:45:00|9.61|8.41|9.22|8.02|9.62|8.42|9.22|8.02|0
1635965400000|2021-11-03 18:50:00|9.26|8.06|8.74|7.54|10.02|8.82|8.74|7.54|0
1635965700000|2021-11-03 18:55:00|8.76|7.56|9.1|7.9|9.22|8.02|8.76|7.56|0
1635966000000|2021-11-03 19:00:00|9.09|7.89|9.04|7.84|9.18|7.98|8.98|7.78|0
1635966300000|2021-11-03 19:05:00|9.06|7.86|8.92|7.72|9.08|7.88|8.91|7.71|0
1635966600000|2021-11-03 19:10:00|8.95|7.75|8.94|7.74|9|7.8|8.88|7.68|0
1635966900000|2021-11-03 19:15:00|8.93|7.73|9.01|7.81|9.02|7.82|8.9|7.7|0
1635967200000|2021-11-03 19:20:00|9|7.8|8.95|7.75|9.08|7.88|8.94|7.74|0
1635967500000|2021-11-03 19:25:00|8.94|7.74|8.95|7.75|9.06|7.86|8.94|7.74|0
1635967800000|2021-11-03 19:30:00|8.94|7.74|8.92|7.72|8.98|7.78|8.86|7.66|0
1635968100000|2021-11-03 19:35:00|8.9|7.7|8.91|7.71|8.98|7.78|8.9|7.7|0
1635968400000|2021-11-03 19:40:00|8.92|7.72|8.72|7.52|8.92|7.72|8.72|7.52|0
1635968700000|2021-11-03 19:45:00|8.73|7.53|8.56|7.36|8.74|7.54|8.56|7.36|0
1635969000000|2021-11-03 19:50:00|8.58|7.38|8.66|7.46|8.77|7.57|8.58|7.38|0
1635969300000|2021-11-03 19:55:00|8.7|7.5|8.71|7.51|8.76|7.56|8.58|7.38|0
1635969600000|2021-11-03 20:00:00|8.77|7.57|8.8|7.6|8.84|7.64|8.76|7.56|0
1635969900000|2021-11-03 20:05:00|8.79|7.59|8.77|7.57|8.79|7.59|8.71|7.51|0
1635970200000|2021-11-03 20:10:00|8.76|7.56|8.74|7.54|8.8|7.6|8.72|7.52|0
1635970500000|2021-11-03 20:15:00|8.84|7.44|8.86|7.46|8.88|7.48|8.84|7.44|0
1635970800000|2021-11-03 20:20:00|8.88|7.48|8.83|7.43|8.88|7.48|8.83|7.43|0
1635971100000|2021-11-03 20:25:00|8.84|7.44|8.85|7.45|8.86|7.46|8.83|7.43|0
1635971400000|2021-11-03 20:30:00|8.86|7.46|8.88|7.48|8.88|7.48|8.85|7.45|0
1635971700000|2021-11-03 20:35:00|8.89|7.49|8.88|7.48|8.89|7.49|8.87|7.47|0
1635972000000|2021-11-03 20:40:00|8.87|7.47|8.87|7.47|8.87|7.47|8.86|7.46|0
1635972300000|2021-11-03 20:45:00|8.88|7.48|8.87|7.47|8.89|7.49|8.86|7.46|0
1635972600000|2021-11-03 20:50:00|8.85|7.45|8.81|7.41|8.85|7.45|8.81|7.41|0
1635972900000|2021-11-03 20:55:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1635973200000|2021-11-03 21:00:00|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1635973500000|2021-11-03 21:05:00|8.79|7.39|8.77|7.37|8.79|7.39|8.76|7.36|0
1635973800000|2021-11-03 21:10:00|8.78|7.38|8.77|7.37|8.78|7.38|8.76|7.36|0
1635974100000|2021-11-03 21:15:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1635974400000|2021-11-03 21:20:00|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1635974700000|2021-11-03 21:25:00|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1635975000000|2021-11-03 21:30:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1635975600000|2021-11-03 21:40:00|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1635975900000|2021-11-03 21:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1635976500000|2021-11-03 21:55:00|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1635976800000|2021-11-03 22:00:00|8.78|7.38|8.73|7.33|8.79|7.39|8.71|7.31|0
1635977100000|2021-11-03 22:05:00|8.71|7.31|8.67|7.27|8.73|7.33|8.67|7.27|0
1635977400000|2021-11-03 22:10:00|8.68|7.28|8.66|7.26|8.69|7.29|8.65|7.25|0
1635977700000|2021-11-03 22:15:00|8.65|7.25|8.64|7.24|8.66|7.26|8.6|7.2|0
1635978000000|2021-11-03 22:20:00|8.65|7.25|8.66|7.26|8.66|7.26|8.63|7.23|0
1635978300000|2021-11-03 22:25:00|8.67|7.27|8.67|7.27|8.67|7.27|8.65|7.25|0
1635978600000|2021-11-03 22:30:00|8.66|7.26|8.64|7.24|8.67|7.27|8.62|7.22|0
1635978900000|2021-11-03 22:35:00|8.65|7.25|8.67|7.27|8.67|7.27|8.64|7.24|0
1635979200000|2021-11-03 22:40:00|8.66|7.26|8.63|7.23|8.67|7.27|8.63|7.23|0
1635979500000|2021-11-03 22:45:00|8.62|7.22|8.58|7.18|8.63|7.23|8.58|7.18|0
1635979800000|2021-11-03 22:50:00|8.59|7.19|8.59|7.19|8.62|7.22|8.58|7.18|0
1635980100000|2021-11-03 22:55:00|8.6|7.2|8.6|7.2|8.6|7.2|8.58|7.18|0
1635980400000|2021-11-03 23:00:00|8.59|7.19|8.56|7.16|8.6|7.2|8.51|7.11|0
1635980700000|2021-11-03 23:05:00|8.57|7.17|8.41|7.01|8.57|7.17|8.39|6.99|0
1635981000000|2021-11-03 23:10:00|8.43|7.03|8.52|7.12|8.54|7.14|8.41|7.01|0
1635981300000|2021-11-03 23:15:00|8.53|7.13|8.51|7.11|8.54|7.14|8.5|7.1|0
1635981600000|2021-11-03 23:20:00|8.5|7.1|8.52|7.12|8.54|7.14|8.49|7.09|0
1635981900000|2021-11-03 23:25:00|8.53|7.13|8.51|7.11|8.53|7.13|8.48|7.08|0
1635982200000|2021-11-03 23:30:00|8.49|7.09|8.51|7.11|8.55|7.15|8.49|7.09|0
1635982500000|2021-11-03 23:35:00|8.5|7.1|8.5|7.1|8.54|7.14|8.5|7.1|0
1635982800000|2021-11-03 23:40:00|8.52|7.12|8.51|7.11|8.52|7.12|8.49|7.09|0
1635983100000|2021-11-03 23:45:00|8.5|7.1|8.46|7.06|8.5|7.1|8.45|7.05|0
1635983400000|2021-11-03 23:50:00|8.45|7.05|8.45|7.05|8.48|7.08|8.43|7.03|0
1635983700000|2021-11-03 23:55:00|8.47|7.07|8.42|7.02|8.48|7.08|8.41|7.01|0
1635984000000|2021-11-04 00:00:00|8.43|7.03|8.53|7.13|8.54|7.14|8.43|7.03|0
1635984300000|2021-11-04 00:05:00|8.52|7.12|8.53|7.13|8.55|7.15|8.51|7.11|0
1635984600000|2021-11-04 00:10:00|8.51|7.11|8.56|7.16|8.56|7.16|8.5|7.1|0
1635984900000|2021-11-04 00:15:00|8.57|7.17|8.57|7.17|8.58|7.18|8.53|7.13|0
1635985200000|2021-11-04 00:20:00|8.56|7.16|8.53|7.13|8.56|7.16|8.52|7.12|0
1635985500000|2021-11-04 00:25:00|8.54|7.14|8.56|7.16|8.57|7.17|8.52|7.12|0
1635985800000|2021-11-04 00:30:00|8.55|7.15|8.56|7.16|8.57|7.17|8.54|7.14|0
1635986100000|2021-11-04 00:35:00|8.57|7.17|8.61|7.21|8.63|7.23|8.57|7.17|0
1635986400000|2021-11-04 00:40:00|8.63|7.23|8.63|7.23|8.65|7.25|8.61|7.21|0
1635986700000|2021-11-04 00:45:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1635987000000|2021-11-04 00:50:00|8.61|7.21|8.6|7.2|8.62|7.22|8.59|7.19|0
1635987300000|2021-11-04 00:55:00|8.59|7.19|8.61|7.21|8.62|7.22|8.59|7.19|0
1635987600000|2021-11-04 01:00:00|8.65|7.25|8.68|7.28|8.69|7.29|8.63|7.23|0
1635987900000|2021-11-04 01:05:00|8.67|7.27|8.67|7.27|8.68|7.28|8.66|7.26|0
1635988200000|2021-11-04 01:10:00|8.68|7.28|8.68|7.28|8.69|7.29|8.66|7.26|0
1635988500000|2021-11-04 01:15:00|8.67|7.27|8.69|7.29|8.69|7.29|8.67|7.27|0
1635988800000|2021-11-04 01:20:00|8.68|7.28|8.66|7.26|8.7|7.3|8.66|7.26|0
1635989100000|2021-11-04 01:25:00|8.64|7.24|8.62|7.22|8.64|7.24|8.61|7.21|0
1635989400000|2021-11-04 01:30:00|8.61|7.21|8.66|7.26|8.69|7.29|8.61|7.21|0
1635989700000|2021-11-04 01:35:00|8.65|7.25|8.69|7.29|8.72|7.32|8.64|7.24|0
1635990000000|2021-11-04 01:40:00|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1635990300000|2021-11-04 01:45:00|8.68|7.28|8.7|7.3|8.71|7.31|8.65|7.25|0
1635990600000|2021-11-04 01:50:00|8.69|7.29|8.73|7.33|8.73|7.33|8.68|7.28|0
1635990900000|2021-11-04 01:55:00|8.72|7.32|8.72|7.32|8.76|7.36|8.71|7.31|0
1635991200000|2021-11-04 02:00:00|8.73|7.33|8.7|7.3|8.73|7.33|8.69|7.29|0
1635991500000|2021-11-04 02:05:00|8.71|7.31|8.67|7.27|8.71|7.31|8.66|7.26|0
1635991800000|2021-11-04 02:10:00|8.66|7.26|8.65|7.25|8.67|7.27|8.65|7.25|0
1635992100000|2021-11-04 02:15:00|8.64|7.24|8.64|7.24|8.66|7.26|8.63|7.23|0
1635992400000|2021-11-04 02:20:00|8.63|7.23|8.61|7.21|8.65|7.25|8.61|7.21|0
1635992700000|2021-11-04 02:25:00|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1635993000000|2021-11-04 02:30:00|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1635993300000|2021-11-04 02:35:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1635993600000|2021-11-04 02:40:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1635993900000|2021-11-04 02:45:00|8.59|7.19|8.6|7.2|8.6|7.2|8.58|7.18|0
1635994200000|2021-11-04 02:50:00|8.61|7.21|8.58|7.18|8.61|7.21|8.58|7.18|0
1635994500000|2021-11-04 02:55:00|8.59|7.19|8.59|7.19|8.6|7.2|8.58|7.18|0
1635994800000|2021-11-04 03:00:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635995100000|2021-11-04 03:05:00|8.6|7.2|8.6|7.2|8.61|7.21|8.6|7.2|0
1635995400000|2021-11-04 03:10:00|8.61|7.21|8.6|7.2|8.61|7.21|8.59|7.19|0
1635995700000|2021-11-04 03:15:00|8.59|7.19|8.59|7.19|8.6|7.2|8.59|7.19|0
1635996000000|2021-11-04 03:20:00|8.6|7.2|8.58|7.18|8.6|7.2|8.57|7.17|0
1635996300000|2021-11-04 03:25:00|8.6|7.2|8.6|7.2|8.61|7.21|8.58|7.18|0
1635996600000|2021-11-04 03:30:00|8.62|7.22|8.66|7.26|8.67|7.27|8.6|7.2|0
1635996900000|2021-11-04 03:35:00|8.65|7.25|8.63|7.23|8.66|7.26|8.62|7.22|0
1635997200000|2021-11-04 03:40:00|8.65|7.25|8.63|7.23|8.65|7.25|8.63|7.23|0
1635997500000|2021-11-04 03:45:00|8.64|7.24|8.66|7.26|8.67|7.27|8.64|7.24|0
1635997800000|2021-11-04 03:50:00|8.69|7.29|8.69|7.29|8.69|7.29|8.67|7.27|0
1635998100000|2021-11-04 03:55:00|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1635998400000|2021-11-04 04:00:00|8.66|7.26|8.65|7.25|8.66|7.26|8.64|7.24|0
1635998700000|2021-11-04 04:05:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1635999000000|2021-11-04 04:10:00|8.63|7.23|8.6|7.2|8.64|7.24|8.59|7.19|0
1635999300000|2021-11-04 04:15:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1635999600000|2021-11-04 04:20:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1635999900000|2021-11-04 04:25:00|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1636000200000|2021-11-04 04:30:00|8.56|7.16|8.57|7.17|8.57|7.17|8.55|7.15|0
1636000500000|2021-11-04 04:35:00|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1636000800000|2021-11-04 04:40:00|8.59|7.19|8.58|7.18|8.6|7.2|8.58|7.18|0
1636001100000|2021-11-04 04:45:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1636001400000|2021-11-04 04:50:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1636001700000|2021-11-04 04:55:00|8.6|7.2|8.6|7.2|8.61|7.21|8.6|7.2|0
1636002000000|2021-11-04 05:00:00|8.61|7.21|8.57|7.17|8.61|7.21|8.56|7.16|0
1636002300000|2021-11-04 05:05:00|8.56|7.16|8.61|7.21|8.61|7.21|8.56|7.16|0
1636002600000|2021-11-04 05:10:00|8.62|7.22|8.64|7.24|8.64|7.24|8.61|7.21|0
1636002900000|2021-11-04 05:15:00|8.63|7.23|8.61|7.21|8.64|7.24|8.61|7.21|0
1636003200000|2021-11-04 05:20:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1636003500000|2021-11-04 05:25:00|8.59|7.19|8.61|7.21|8.61|7.21|8.58|7.18|0
1636003800000|2021-11-04 05:30:00|8.6|7.2|8.62|7.22|8.62|7.22|8.59|7.19|0
1636004100000|2021-11-04 05:35:00|8.61|7.21|8.63|7.23|8.64|7.24|8.61|7.21|0
1636004400000|2021-11-04 05:40:00|8.62|7.22|8.58|7.18|8.62|7.22|8.56|7.16|0
1636004700000|2021-11-04 05:45:00|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1636005000000|2021-11-04 05:50:00|8.58|7.18|8.65|7.25|8.65|7.25|8.58|7.18|0
1636005300000|2021-11-04 05:55:00|8.64|7.24|8.65|7.25|8.66|7.26|8.64|7.24|0
1636005600000|2021-11-04 06:00:00|8.63|7.23|8.63|7.23|8.67|7.27|8.63|7.23|0
1636005900000|2021-11-04 06:05:00|8.62|7.22|8.61|7.21|8.62|7.22|8.57|7.17|0
1636006200000|2021-11-04 06:10:00|8.62|7.22|8.64|7.24|8.68|7.28|8.61|7.21|0
1636006500000|2021-11-04 06:15:00|8.63|7.23|8.6|7.2|8.65|7.25|8.58|7.18|0
1636006800000|2021-11-04 06:20:00|8.59|7.19|8.6|7.2|8.64|7.24|8.59|7.19|0
1636007100000|2021-11-04 06:25:00|8.59|7.19|8.49|7.09|8.59|7.19|8.48|7.08|0
1636007400000|2021-11-04 06:30:00|8.5|7.1|8.51|7.11|8.53|7.13|8.5|7.1|0
1636007700000|2021-11-04 06:35:00|8.52|7.12|8.51|7.11|8.54|7.14|8.51|7.11|0
1636008000000|2021-11-04 06:40:00|8.52|7.12|8.53|7.13|8.56|7.16|8.52|7.12|0
1636008300000|2021-11-04 06:45:00|8.54|7.14|8.52|7.12|8.54|7.14|8.51|7.11|0
1636008600000|2021-11-04 06:50:00|8.53|7.13|8.5|7.1|8.53|7.13|8.49|7.09|0
1636008900000|2021-11-04 06:55:00|8.51|7.11|8.52|7.12|8.53|7.13|8.5|7.1|0
1636009200000|2021-11-04 07:00:00|8.53|7.13|8.5|7.1|8.54|7.14|8.49|7.09|0
1636009500000|2021-11-04 07:05:00|8.4|7.2|8.39|7.19|8.41|7.21|8.38|7.18|0
1636009800000|2021-11-04 07:10:00|8.4|7.2|8.36|7.16|8.4|7.2|8.35|7.15|0
1636010100000|2021-11-04 07:15:00|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1636010400000|2021-11-04 07:20:00|8.35|7.15|8.38|7.18|8.38|7.18|8.33|7.13|0
1636010700000|2021-11-04 07:25:00|8.37|7.17|8.34|7.14|8.37|7.17|8.34|7.14|0
1636011000000|2021-11-04 07:30:00|8.33|7.13|8.15|6.95|8.66|7.46|7.64|6.44|0
1636011300000|2021-11-04 07:35:00|8.14|6.94|8.13|6.93|8.15|6.95|8.13|6.93|0
1636011600000|2021-11-04 07:40:00|8.12|6.92|8.11|6.91|8.13|6.93|8.08|6.88|0
1636011900000|2021-11-04 07:45:00|8.1|6.9|8.1|6.9|8.12|6.92|8.09|6.89|0
1636012200000|2021-11-04 07:50:00|8.09|6.89|8.07|6.87|8.09|6.89|8.06|6.86|0
1636012500000|2021-11-04 07:55:00|8.08|6.88|8.11|6.91|8.12|6.92|8.07|6.87|0
1636012800000|2021-11-04 08:00:00|8.09|6.89|8.03|6.83|8.11|6.91|8.03|6.83|0
1636013100000|2021-11-04 08:05:00|8.04|6.84|8|6.8|8.04|6.84|7.96|6.76|0
1636013400000|2021-11-04 08:10:00|7.99|6.79|7.94|6.74|8.03|6.83|7.94|6.74|0
1636013700000|2021-11-04 08:15:00|7.95|6.75|7.88|6.68|7.99|6.79|7.88|6.68|0
1636014000000|2021-11-04 08:20:00|7.89|6.69|7.87|6.67|7.94|6.74|7.81|6.61|0
1636014300000|2021-11-04 08:25:00|7.86|6.66|7.99|6.79|7.99|6.79|7.84|6.64|0
1636014600000|2021-11-04 08:30:00|7.98|6.78|7.98|6.78|7.99|6.79|7.93|6.73|0
1636014900000|2021-11-04 08:35:00|7.99|6.79|7.99|6.79|8.03|6.83|7.98|6.78|0
1636015200000|2021-11-04 08:40:00|7.97|6.77|8.05|6.85|8.05|6.85|7.97|6.77|0
1636015500000|2021-11-04 08:45:00|8.06|6.86|8.06|6.86|8.08|6.88|8.05|6.85|0
1636015800000|2021-11-04 08:50:00|8.07|6.87|8.06|6.86|8.08|6.88|8.03|6.83|0
1636016100000|2021-11-04 08:55:00|8.05|6.85|8.06|6.86|8.09|6.89|8.05|6.85|0
1636016400000|2021-11-04 09:00:00|8.05|6.85|8.06|6.86|8.08|6.88|8.03|6.83|0
1636016700000|2021-11-04 09:05:00|8.05|6.85|8.06|6.86|8.06|6.86|8.03|6.83|0
1636017000000|2021-11-04 09:10:00|8.05|6.85|8.01|6.81|8.06|6.86|8.01|6.81|0
1636017300000|2021-11-04 09:15:00|8.02|6.82|8.02|6.82|8.03|6.83|8|6.8|0
1636017600000|2021-11-04 09:20:00|8.01|6.81|7.98|6.78|8.05|6.85|7.98|6.78|0
1636017900000|2021-11-04 09:25:00|7.97|6.77|7.99|6.79|8|6.8|7.97|6.77|0
1636018200000|2021-11-04 09:30:00|8|6.8|8.03|6.83|8.04|6.84|8|6.8|0
1636018500000|2021-11-04 09:35:00|8.04|6.84|8.07|6.87|8.07|6.87|8.03|6.83|0
1636018800000|2021-11-04 09:40:00|8.08|6.88|8.08|6.88|8.09|6.89|8.07|6.87|0
1636019100000|2021-11-04 09:45:00|8.07|6.87|8.07|6.87|8.09|6.89|8.06|6.86|0
1636019400000|2021-11-04 09:50:00|8.08|6.88|8.05|6.85|8.08|6.88|8.04|6.84|0
1636019700000|2021-11-04 09:55:00|8.04|6.84|8.03|6.83|8.05|6.85|8|6.8|0
1636020000000|2021-11-04 10:00:00|8.07|6.87|8.03|6.83|8.08|6.88|8.03|6.83|0
1636020300000|2021-11-04 10:05:00|8.02|6.82|8.05|6.85|8.08|6.88|8.01|6.81|0
1636020600000|2021-11-04 10:10:00|8.06|6.86|8.05|6.85|8.06|6.86|8.05|6.85|0
1636020900000|2021-11-04 10:15:00|8.04|6.84|8.05|6.85|8.05|6.85|8.02|6.82|0
1636021200000|2021-11-04 10:20:00|8.06|6.86|8.04|6.84|8.08|6.88|8.03|6.83|0
1636021500000|2021-11-04 10:25:00|8.03|6.83|8.01|6.81|8.03|6.83|8.01|6.81|0
1636021800000|2021-11-04 10:30:00|8|6.8|8|6.8|8.01|6.81|7.99|6.79|0
1636022100000|2021-11-04 10:35:00|8.01|6.81|7.97|6.77|8.01|6.81|7.97|6.77|0
1636022400000|2021-11-04 10:40:00|7.98|6.78|7.95|6.75|7.98|6.78|7.94|6.74|0
1636022700000|2021-11-04 10:45:00|7.96|6.76|7.96|6.76|7.97|6.77|7.96|6.76|0
1636023000000|2021-11-04 10:50:00|7.95|6.75|7.88|6.68|7.95|6.75|7.87|6.67|0
1636023300000|2021-11-04 10:55:00|7.89|6.69|7.9|6.7|7.91|6.71|7.89|6.69|0
1636023600000|2021-11-04 11:00:00|7.89|6.69|7.9|6.7|7.91|6.71|7.88|6.68|0
1636023900000|2021-11-04 11:05:00|7.89|6.69|7.88|6.68|7.91|6.71|7.88|6.68|0
1636024200000|2021-11-04 11:10:00|7.89|6.69|7.9|6.7|7.9|6.7|7.88|6.68|0
1636024500000|2021-11-04 11:15:00|7.89|6.69|7.91|6.71|7.92|6.72|7.89|6.69|0
1636024800000|2021-11-04 11:20:00|7.92|6.72|7.88|6.68|7.92|6.72|7.88|6.68|0
1636025100000|2021-11-04 11:25:00|7.89|6.69|7.88|6.68|7.9|6.7|7.88|6.68|0
1636025400000|2021-11-04 11:30:00|7.89|6.69|7.85|6.65|7.89|6.69|7.85|6.65|0
1636025700000|2021-11-04 11:35:00|7.86|6.66|7.92|6.72|7.96|6.76|7.85|6.65|0
1636026000000|2021-11-04 11:40:00|7.91|6.71|7.95|6.75|7.96|6.76|7.9|6.7|0
1636026300000|2021-11-04 11:45:00|7.94|6.74|7.94|6.74|7.97|6.77|7.94|6.74|0
1636026600000|2021-11-04 11:50:00|7.95|6.75|7.95|6.75|7.95|6.75|7.94|6.74|0
1636026900000|2021-11-04 11:55:00|7.94|6.74|7.96|6.76|7.98|6.78|7.92|6.72|0
1636027200000|2021-11-04 12:00:00|7.95|6.75|7.86|6.66|7.95|6.75|7.82|6.62|0
1636027500000|2021-11-04 12:05:00|7.85|6.65|7.81|6.61|7.87|6.67|7.81|6.61|0
1636027800000|2021-11-04 12:10:00|7.8|6.6|7.82|6.62|7.83|6.63|7.76|6.56|0
1636028100000|2021-11-04 12:15:00|7.8|6.6|7.8|6.6|7.84|6.64|7.79|6.59|0
1636028400000|2021-11-04 12:20:00|7.81|6.61|7.85|6.65|7.86|6.66|7.8|6.6|0
1636028700000|2021-11-04 12:25:00|7.83|6.63|7.87|6.67|7.88|6.68|7.82|6.62|0
1636029000000|2021-11-04 12:30:00|7.86|6.66|7.89|6.69|7.93|6.73|7.86|6.66|0
1636029300000|2021-11-04 12:35:00|7.9|6.7|7.89|6.69|7.91|6.71|7.87|6.67|0
1636029600000|2021-11-04 12:40:00|7.88|6.68|7.97|6.77|8|6.8|7.88|6.68|0
1636029900000|2021-11-04 12:45:00|7.98|6.78|7.92|6.72|7.98|6.78|7.91|6.71|0
1636030200000|2021-11-04 12:50:00|7.91|6.71|7.92|6.72|7.93|6.73|7.89|6.69|0
1636030500000|2021-11-04 12:55:00|7.93|6.73|7.9|6.7|7.93|6.73|7.89|6.69|0
1636030800000|2021-11-04 13:00:00|7.89|6.69|7.86|6.66|7.9|6.7|7.86|6.66|0
1636031100000|2021-11-04 13:05:00|7.85|6.65|7.81|6.61|7.87|6.67|7.81|6.61|0
1636031400000|2021-11-04 13:10:00|7.8|6.6|7.81|6.61|7.83|6.63|7.78|6.58|0
1636031700000|2021-11-04 13:15:00|7.82|6.62|7.86|6.66|7.86|6.66|7.8|6.6|0
1636032000000|2021-11-04 13:20:00|7.85|6.65|7.87|6.67|7.88|6.68|7.82|6.62|0
1636032300000|2021-11-04 13:25:00|7.88|6.68|7.89|6.69|7.93|6.73|7.86|6.66|0
1636032600000|2021-11-04 13:30:00|7.9|6.7|7.99|6.79|8.02|6.82|7.86|6.66|0
1636032900000|2021-11-04 13:35:00|8|6.8|7.91|6.71|8.03|6.83|7.87|6.67|0
1636033200000|2021-11-04 13:40:00|7.93|6.73|7.76|6.56|7.94|6.74|7.74|6.54|0
1636033500000|2021-11-04 13:45:00|7.77|6.57|7.69|6.49|7.78|6.58|7.68|6.48|0
1636033800000|2021-11-04 13:50:00|7.71|6.51|7.52|6.32|7.73|6.53|7.5|6.3|0
1636034100000|2021-11-04 13:55:00|7.51|6.31|7.83|6.63|7.83|6.63|7.42|6.22|0
1636034400000|2021-11-04 14:00:00|7.82|6.62|7.78|6.58|7.88|6.68|7.74|6.54|0
1636034700000|2021-11-04 14:05:00|7.79|6.59|7.82|6.62|7.84|6.64|7.75|6.55|0
1636035000000|2021-11-04 14:10:00|7.83|6.63|7.5|6.3|7.83|6.63|7.5|6.3|0
1636035300000|2021-11-04 14:15:00|7.49|6.29|7.53|6.33|7.53|6.33|7.44|6.24|0
1636035600000|2021-11-04 14:20:00|7.52|6.32|7.54|6.34|7.56|6.36|7.49|6.29|0
1636035900000|2021-11-04 14:25:00|7.55|6.35|7.56|6.36|7.6|6.4|7.52|6.32|0
1636036200000|2021-11-04 14:30:00|7.55|6.35|7.47|6.27|7.55|6.35|7.44|6.24|0
1636036500000|2021-11-04 14:35:00|7.48|6.28|7.46|6.26|7.51|6.31|7.45|6.25|0
1636036800000|2021-11-04 14:40:00|7.47|6.27|7.65|6.45|7.73|6.53|7.45|6.25|0
1636037100000|2021-11-04 14:45:00|7.63|6.43|7.57|6.37|7.66|6.46|7.56|6.36|0
1636037400000|2021-11-04 14:50:00|7.56|6.36|7.71|6.51|7.72|6.52|7.56|6.36|0
1636037700000|2021-11-04 14:55:00|7.7|6.5|7.75|6.55|8.05|6.85|7.69|6.49|0
1636038000000|2021-11-04 15:00:00|7.76|6.56|7.88|6.68|7.9|6.7|7.76|6.56|0
1636038300000|2021-11-04 15:05:00|7.87|6.67|7.88|6.68|7.91|6.71|7.83|6.63|0
1636038600000|2021-11-04 15:10:00|7.89|6.69|7.91|6.71|7.91|6.71|7.77|6.57|0
1636038900000|2021-11-04 15:15:00|7.9|6.7|7.94|6.74|8.01|6.81|7.89|6.69|0
1636039200000|2021-11-04 15:20:00|7.95|6.75|8.24|7.04|8.25|7.05|7.93|6.73|0
1636039500000|2021-11-04 15:25:00|8.23|7.03|8.22|7.02|8.25|7.05|8.18|6.98|0
1636039800000|2021-11-04 15:30:00|8.23|7.03|8.13|6.93|8.28|7.08|8.06|6.86|0
1636040100000|2021-11-04 15:35:00|8.14|6.94|8.1|6.9|8.2|7|8.07|6.87|0
1636040400000|2021-11-04 15:40:00|8.09|6.89|8.06|6.86|8.16|6.96|8.05|6.85|0
1636040700000|2021-11-04 15:45:00|8.05|6.85|8.17|6.97|8.17|6.97|8.01|6.81|0
1636041000000|2021-11-04 15:50:00|8.18|6.98|8.06|6.86|8.22|7.02|8.06|6.86|0
1636041300000|2021-11-04 15:55:00|8.05|6.85|7.85|6.65|8.06|6.86|7.83|6.63|0
1636041600000|2021-11-04 16:00:00|7.83|6.63|7.82|6.62|7.88|6.68|7.79|6.59|0
1636041900000|2021-11-04 16:05:00|7.81|6.61|7.79|6.59|7.83|6.63|7.78|6.58|0
1636042200000|2021-11-04 16:10:00|7.78|6.58|7.75|6.55|7.81|6.61|7.73|6.53|0
1636042500000|2021-11-04 16:15:00|7.74|6.54|7.8|6.6|7.86|6.66|7.73|6.53|0
1636042800000|2021-11-04 16:20:00|7.81|6.61|7.97|6.77|7.97|6.77|7.8|6.6|0
1636043100000|2021-11-04 16:25:00|7.98|6.78|8.29|7.09|8.64|7.44|7.96|6.76|0
1636043400000|2021-11-04 16:30:00|8.28|7.08|8.18|6.98|8.4|7.2|8.18|6.98|0
1636043700000|2021-11-04 16:35:00|8.19|6.99|8.41|7.21|8.47|7.27|8.19|6.99|0
1636044000000|2021-11-04 16:40:00|8.42|7.22|8.39|7.19|8.45|7.25|8.39|7.19|0
1636044300000|2021-11-04 16:45:00|8.4|7.2|8.4|7.2|8.48|7.28|8.37|7.17|0
1636044600000|2021-11-04 16:50:00|8.41|7.21|8.41|7.21|8.46|7.26|8.37|7.17|0
1636044900000|2021-11-04 16:55:00|8.42|7.22|8.43|7.23|8.44|7.24|8.38|7.18|0
1636045200000|2021-11-04 17:00:00|8.41|7.21|8.72|7.52|8.74|7.54|8.41|7.21|0
1636045500000|2021-11-04 17:05:00|8.71|7.51|8.62|7.42|8.74|7.54|8.61|7.41|0
1636045800000|2021-11-04 17:10:00|8.61|7.41|8.53|7.33|8.62|7.42|8.51|7.31|0
1636046100000|2021-11-04 17:15:00|8.54|7.34|8.53|7.33|8.59|7.39|8.53|7.33|0
1636046400000|2021-11-04 17:20:00|8.5|7.3|8.52|7.32|8.61|7.41|8.49|7.29|0
1636046700000|2021-11-04 17:25:00|8.55|7.35|8.49|7.29|8.57|7.37|8.48|7.28|0
1636047000000|2021-11-04 17:30:00|8.48|7.28|8.56|7.36|8.58|7.38|8.44|7.24|0
1636047300000|2021-11-04 17:35:00|8.55|7.35|8.5|7.3|8.61|7.41|8.49|7.29|0
1636047600000|2021-11-04 17:40:00|8.51|7.31|8.4|7.2|8.51|7.31|8.4|7.2|0
1636047900000|2021-11-04 17:45:00|8.41|7.21|8.44|7.24|8.45|7.25|8.36|7.16|0
1636048200000|2021-11-04 17:50:00|8.43|7.23|8.42|7.22|8.47|7.27|8.41|7.21|0
1636048500000|2021-11-04 17:55:00|8.38|7.18|8.38|7.18|8.4|7.2|8.34|7.14|0
1636048800000|2021-11-04 18:00:00|8.37|7.17|8.68|7.48|8.68|7.48|8.35|7.15|0
1636049100000|2021-11-04 18:05:00|8.66|7.46|8.49|7.29|8.69|7.49|8.47|7.27|0
1636049400000|2021-11-04 18:10:00|8.48|7.28|8.45|7.25|8.51|7.31|8.45|7.25|0
1636049700000|2021-11-04 18:15:00|8.46|7.26|8.51|7.31|8.59|7.39|8.45|7.25|0
1636050000000|2021-11-04 18:20:00|8.5|7.3|8.43|7.23|8.53|7.33|8.42|7.22|0
1636050300000|2021-11-04 18:25:00|8.44|7.24|8.47|7.27|8.49|7.29|8.41|7.21|0
1636050600000|2021-11-04 18:30:00|8.46|7.26|8.49|7.29|8.55|7.35|8.45|7.25|0
1636050900000|2021-11-04 18:35:00|8.48|7.28|8.49|7.29|8.51|7.31|8.44|7.24|0
1636051200000|2021-11-04 18:40:00|8.47|7.27|8.29|7.09|8.48|7.28|8.28|7.08|0
1636051500000|2021-11-04 18:45:00|8.28|7.08|8.29|7.09|8.31|7.11|8.26|7.06|0
1636051800000|2021-11-04 18:50:00|8.28|7.08|8.34|7.14|8.34|7.14|8.23|7.03|0
1636052100000|2021-11-04 18:55:00|8.33|7.13|8.43|7.23|8.44|7.24|8.28|7.08|0
1636052400000|2021-11-04 19:00:00|8.44|7.24|8.45|7.25|8.52|7.32|8.37|7.17|0
1636052700000|2021-11-04 19:05:00|8.46|7.26|8.47|7.27|8.53|7.33|8.42|7.22|0
1636053000000|2021-11-04 19:10:00|8.45|7.25|8.38|7.18|8.46|7.26|8.35|7.15|0
1636053300000|2021-11-04 19:15:00|8.36|7.16|8.36|7.16|8.44|7.24|8.33|7.13|0
1636053600000|2021-11-04 19:20:00|8.37|7.17|8.32|7.12|8.37|7.17|8.27|7.07|0
1636053900000|2021-11-04 19:25:00|8.31|7.11|8.35|7.15|8.37|7.17|8.26|7.06|0
1636054200000|2021-11-04 19:30:00|8.34|7.14|8.25|7.05|8.34|7.14|8.24|7.04|0
1636054500000|2021-11-04 19:35:00|8.26|7.06|8.36|7.16|8.36|7.16|8.24|7.04|0
1636054800000|2021-11-04 19:40:00|8.35|7.15|8.26|7.06|8.46|7.26|8.24|7.04|0
1636055100000|2021-11-04 19:45:00|8.25|7.05|8.05|6.85|8.28|7.08|8.05|6.85|0
1636055400000|2021-11-04 19:50:00|8.06|6.86|7.96|6.76|8.09|6.89|7.96|6.76|0
1636055700000|2021-11-04 19:55:00|7.99|6.79|7.8|6.6|8.08|6.88|7.8|6.6|0
1636056000000|2021-11-04 20:00:00|7.79|6.59|7.9|6.7|8.12|6.92|7.79|6.59|0
1636056300000|2021-11-04 20:05:00|7.89|6.69|7.89|6.69|7.91|6.71|7.85|6.65|0
1636056600000|2021-11-04 20:10:00|7.88|6.68|7.83|6.63|7.9|6.7|7.82|6.62|0
1636056900000|2021-11-04 20:15:00|7.94|6.54|7.93|6.53|7.96|6.56|7.92|6.52|0
1636057200000|2021-11-04 20:20:00|7.94|6.54|7.91|6.51|7.94|6.54|7.9|6.5|0
1636057500000|2021-11-04 20:25:00|7.9|6.5|7.91|6.51|7.91|6.51|7.9|6.5|0
1636057800000|2021-11-04 20:30:00|7.9|6.5|7.81|6.41|7.9|6.5|7.81|6.41|0
1636058100000|2021-11-04 20:35:00|7.8|6.4|7.91|6.51|7.91|6.51|7.79|6.39|0
1636058400000|2021-11-04 20:40:00|7.9|6.5|7.91|6.51|7.92|6.52|7.9|6.5|0
1636058700000|2021-11-04 20:45:00|7.92|6.52|7.95|6.55|7.95|6.55|7.89|6.49|0
1636059000000|2021-11-04 20:50:00|7.94|6.54|7.92|6.52|7.96|6.56|7.92|6.52|0
1636059300000|2021-11-04 20:55:00|7.91|6.51|7.92|6.52|7.93|6.53|7.88|6.48|0
1636059600000|2021-11-04 21:00:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1636059900000|2021-11-04 21:05:00|7.93|6.53|7.92|6.52|7.93|6.53|7.91|6.51|0
1636060200000|2021-11-04 21:10:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1636060800000|2021-11-04 21:20:00|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1636061700000|2021-11-04 21:35:00|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1636062000000|2021-11-04 21:40:00|7.93|6.53|7.89|6.49|7.93|6.53|7.89|6.49|0
1636062300000|2021-11-04 21:45:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1636062600000|2021-11-04 21:50:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1636062900000|2021-11-04 21:55:00|7.9|6.5|7.92|6.52|7.92|6.52|7.89|6.49|0
1636063200000|2021-11-04 22:00:00|7.94|6.54|7.97|6.57|7.98|6.58|7.92|6.52|0
1636063500000|2021-11-04 22:05:00|7.98|6.58|7.96|6.56|7.98|6.58|7.95|6.55|0
1636063800000|2021-11-04 22:10:00|7.95|6.55|7.92|6.52|7.95|6.55|7.92|6.52|0
1636064100000|2021-11-04 22:15:00|7.93|6.53|7.88|6.48|7.94|6.54|7.88|6.48|0
1636064400000|2021-11-04 22:20:00|7.9|6.5|7.83|6.43|7.9|6.5|7.83|6.43|0
1636064700000|2021-11-04 22:25:00|7.82|6.42|7.81|6.41|7.82|6.42|7.77|6.37|0
1636065000000|2021-11-04 22:30:00|7.8|6.4|7.82|6.42|7.83|6.43|7.78|6.38|0
1636065300000|2021-11-04 22:35:00|7.81|6.41|7.81|6.41|7.81|6.41|7.77|6.37|0
1636065600000|2021-11-04 22:40:00|7.82|6.42|7.84|6.44|7.85|6.45|7.82|6.42|0
1636065900000|2021-11-04 22:45:00|7.83|6.43|7.79|6.39|7.84|6.44|7.79|6.39|0
1636066200000|2021-11-04 22:50:00|7.78|6.38|7.82|6.42|7.83|6.43|7.77|6.37|0
1636066500000|2021-11-04 22:55:00|7.81|6.41|7.8|6.4|7.81|6.41|7.79|6.39|0
1636066800000|2021-11-04 23:00:00|7.79|6.39|7.81|6.41|7.83|6.43|7.79|6.39|0
1636067100000|2021-11-04 23:05:00|7.82|6.42|7.77|6.37|7.82|6.42|7.77|6.37|0
1636067400000|2021-11-04 23:10:00|7.78|6.38|7.79|6.39|7.79|6.39|7.77|6.37|0
1636067700000|2021-11-04 23:15:00|7.8|6.4|7.82|6.42|7.82|6.42|7.8|6.4|0
1636068000000|2021-11-04 23:20:00|7.83|6.43|7.83|6.43|7.85|6.45|7.82|6.42|0
1636068300000|2021-11-04 23:25:00|7.82|6.42|7.85|6.45|7.85|6.45|7.82|6.42|0
1636068600000|2021-11-04 23:30:00|7.84|6.44|7.78|6.38|7.85|6.45|7.77|6.37|0
1636068900000|2021-11-04 23:35:00|7.77|6.37|7.81|6.41|7.82|6.42|7.77|6.37|0
1636069200000|2021-11-04 23:40:00|7.82|6.42|7.78|6.38|7.82|6.42|7.76|6.36|0
1636069500000|2021-11-04 23:45:00|7.77|6.37|7.76|6.36|7.77|6.37|7.75|6.35|0
1636069800000|2021-11-04 23:50:00|7.75|6.35|7.7|6.3|7.75|6.35|7.7|6.3|0
1636070100000|2021-11-04 23:55:00|7.69|6.29|7.7|6.3|7.72|6.32|7.68|6.28|0
1636070400000|2021-11-05 00:00:00|7.69|6.29|7.74|6.34|7.75|6.35|7.69|6.29|0
1636070700000|2021-11-05 00:05:00|7.73|6.33|7.76|6.36|7.79|6.39|7.72|6.32|0
1636071000000|2021-11-05 00:10:00|7.77|6.37|7.8|6.4|7.8|6.4|7.75|6.35|0
1636071300000|2021-11-05 00:15:00|7.79|6.39|7.75|6.35|7.8|6.4|7.73|6.33|0
1636071600000|2021-11-05 00:20:00|7.76|6.36|7.76|6.36|7.79|6.39|7.75|6.35|0
1636071900000|2021-11-05 00:25:00|7.77|6.37|7.82|6.42|7.84|6.44|7.77|6.37|0
1636072200000|2021-11-05 00:30:00|7.83|6.43|7.89|6.49|7.89|6.49|7.82|6.42|0
1636072500000|2021-11-05 00:35:00|7.88|6.48|7.89|6.49|7.91|6.51|7.88|6.48|0
1636072800000|2021-11-05 00:40:00|7.9|6.5|7.88|6.48|7.93|6.53|7.88|6.48|0
1636073100000|2021-11-05 00:45:00|7.89|6.49|7.87|6.47|7.91|6.51|7.86|6.46|0
1636073400000|2021-11-05 00:50:00|7.88|6.48|7.87|6.47|7.9|6.5|7.87|6.47|0
1636073700000|2021-11-05 00:55:00|7.86|6.46|7.85|6.45|7.87|6.47|7.84|6.44|0
1636074000000|2021-11-05 01:00:00|7.84|6.44|7.96|6.56|7.96|6.56|7.84|6.44|0
1636074300000|2021-11-05 01:05:00|7.94|6.54|7.89|6.49|7.95|6.55|7.88|6.48|0
1636074600000|2021-11-05 01:10:00|7.88|6.48|7.86|6.46|7.9|6.5|7.85|6.45|0
1636074900000|2021-11-05 01:15:00|7.85|6.45|7.84|6.44|7.85|6.45|7.8|6.4|0
1636075200000|2021-11-05 01:20:00|7.85|6.45|7.8|6.4|7.86|6.46|7.79|6.39|0
1636075500000|2021-11-05 01:25:00|7.79|6.39|7.84|6.44|7.86|6.46|7.79|6.39|0
1636075800000|2021-11-05 01:30:00|7.86|6.46|7.91|6.51|7.91|6.51|7.85|6.45|0
1636076100000|2021-11-05 01:35:00|7.9|6.5|7.97|6.57|7.98|6.58|7.87|6.47|0
1636076400000|2021-11-05 01:40:00|7.96|6.56|7.94|6.54|7.97|6.57|7.92|6.52|0
1636076700000|2021-11-05 01:45:00|7.93|6.53|7.9|6.5|7.94|6.54|7.88|6.48|0
1636077000000|2021-11-05 01:50:00|7.89|6.49|7.92|6.52|7.93|6.53|7.88|6.48|0
1636077300000|2021-11-05 01:55:00|7.93|6.53|7.94|6.54|7.97|6.57|7.93|6.53|0
1636077600000|2021-11-05 02:00:00|7.95|6.55|7.92|6.52|7.96|6.56|7.92|6.52|0
1636077900000|2021-11-05 02:05:00|7.91|6.51|7.88|6.48|7.91|6.51|7.86|6.46|0
1636078200000|2021-11-05 02:10:00|7.87|6.47|7.88|6.48|7.89|6.49|7.86|6.46|0
1636078500000|2021-11-05 02:15:00|7.87|6.47|7.89|6.49|7.91|6.51|7.87|6.47|0
1636078800000|2021-11-05 02:20:00|7.88|6.48|7.88|6.48|7.91|6.51|7.88|6.48|0
1636079100000|2021-11-05 02:25:00|7.87|6.47|7.82|6.42|7.87|6.47|7.82|6.42|0
1636079400000|2021-11-05 02:30:00|7.83|6.43|7.86|6.46|7.86|6.46|7.82|6.42|0
1636079700000|2021-11-05 02:35:00|7.85|6.45|7.85|6.45|7.86|6.46|7.84|6.44|0
1636080000000|2021-11-05 02:40:00|7.86|6.46|7.83|6.43|7.86|6.46|7.82|6.42|0
1636080300000|2021-11-05 02:45:00|7.84|6.44|7.81|6.41|7.85|6.45|7.78|6.38|0
1636080600000|2021-11-05 02:50:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1636080900000|2021-11-05 02:55:00|7.82|6.42|7.83|6.43|7.83|6.43|7.8|6.4|0
1636081200000|2021-11-05 03:00:00|7.81|6.41|7.8|6.4|7.82|6.42|7.77|6.37|0
1636081500000|2021-11-05 03:05:00|7.81|6.41|7.8|6.4|7.81|6.41|7.79|6.39|0
1636081800000|2021-11-05 03:10:00|7.79|6.39|7.79|6.39|7.81|6.41|7.78|6.38|0
1636082100000|2021-11-05 03:15:00|7.8|6.4|7.79|6.39|7.8|6.4|7.78|6.38|0
1636082400000|2021-11-05 03:20:00|7.8|6.4|7.8|6.4|7.81|6.41|7.78|6.38|0
1636082700000|2021-11-05 03:25:00|7.79|6.39|7.8|6.4|7.8|6.4|7.78|6.38|0
1636083000000|2021-11-05 03:30:00|7.81|6.41|7.8|6.4|7.81|6.41|7.79|6.39|0
1636083300000|2021-11-05 03:35:00|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1636083600000|2021-11-05 03:40:00|7.8|6.4|7.85|6.45|7.87|6.47|7.8|6.4|0
1636083900000|2021-11-05 03:45:00|7.86|6.46|7.82|6.42|7.87|6.47|7.81|6.41|0
1636084200000|2021-11-05 03:50:00|7.81|6.41|7.8|6.4|7.82|6.42|7.8|6.4|0
1636084500000|2021-11-05 03:55:00|7.79|6.39|7.79|6.39|7.79|6.39|7.78|6.38|0
1636084800000|2021-11-05 04:00:00|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1636085100000|2021-11-05 04:05:00|7.78|6.38|7.75|6.35|7.79|6.39|7.75|6.35|0
1636085400000|2021-11-05 04:10:00|7.76|6.36|7.75|6.35|7.76|6.36|7.74|6.34|0
1636085700000|2021-11-05 04:15:00|7.74|6.34|7.75|6.35|7.76|6.36|7.74|6.34|0
1636086000000|2021-11-05 04:20:00|7.76|6.36|7.76|6.36|7.76|6.36|7.75|6.35|0
1636086300000|2021-11-05 04:25:00|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1636086600000|2021-11-05 04:30:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1636086900000|2021-11-05 04:35:00|7.73|6.33|7.72|6.32|7.75|6.35|7.71|6.31|0
1636087200000|2021-11-05 04:40:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1636087500000|2021-11-05 04:45:00|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1636087800000|2021-11-05 04:50:00|7.72|6.32|7.72|6.32|7.73|6.33|7.72|6.32|0
1636088100000|2021-11-05 04:55:00|7.71|6.31|7.72|6.32|7.73|6.33|7.71|6.31|0
1636088400000|2021-11-05 05:00:00|7.73|6.33|7.73|6.33|7.73|6.33|7.71|6.31|0
1636088700000|2021-11-05 05:05:00|7.74|6.34|7.74|6.34|7.76|6.36|7.72|6.32|0
1636089000000|2021-11-05 05:10:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1636089300000|2021-11-05 05:15:00|7.75|6.35|7.72|6.32|7.75|6.35|7.72|6.32|0
1636089600000|2021-11-05 05:20:00|7.73|6.33|7.74|6.34|7.74|6.34|7.72|6.32|0
1636089900000|2021-11-05 05:25:00|7.73|6.33|7.72|6.32|7.74|6.34|7.71|6.31|0
1636090200000|2021-11-05 05:30:00|7.71|6.31|7.73|6.33|7.73|6.33|7.71|6.31|0
1636090500000|2021-11-05 05:35:00|7.72|6.32|7.71|6.31|7.73|6.33|7.71|6.31|0
1636090800000|2021-11-05 05:40:00|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1636091100000|2021-11-05 05:45:00|7.74|6.34|7.73|6.33|7.75|6.35|7.73|6.33|0
1636091400000|2021-11-05 05:50:00|7.72|6.32|7.86|6.46|7.86|6.46|7.72|6.32|0
1636091700000|2021-11-05 05:55:00|7.87|6.47|7.87|6.47|7.88|6.48|7.86|6.46|0
1636092000000|2021-11-05 06:00:00|7.9|6.5|7.87|6.47|7.91|6.51|7.85|6.45|0
1636092300000|2021-11-05 06:05:00|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1636092600000|2021-11-05 06:10:00|7.88|6.48|7.85|6.45|7.89|6.49|7.85|6.45|0
1636092900000|2021-11-05 06:15:00|7.86|6.46|7.85|6.45|7.87|6.47|7.85|6.45|0
1636093200000|2021-11-05 06:20:00|7.86|6.46|7.89|6.49|7.89|6.49|7.86|6.46|0
1636093500000|2021-11-05 06:25:00|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1636093800000|2021-11-05 06:30:00|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1636094100000|2021-11-05 06:35:00|7.91|6.51|7.9|6.5|7.92|6.52|7.89|6.49|0
1636094400000|2021-11-05 06:40:00|7.89|6.49|7.88|6.48|7.9|6.5|7.88|6.48|0
1636094700000|2021-11-05 06:45:00|7.89|6.49|7.92|6.52|7.92|6.52|7.89|6.49|0
1636095000000|2021-11-05 06:50:00|7.93|6.53|7.9|6.5|7.93|6.53|7.9|6.5|0
1636095300000|2021-11-05 06:55:00|7.91|6.51|7.88|6.48|7.93|6.53|7.88|6.48|0
1636095600000|2021-11-05 07:00:00|7.89|6.49|7.93|6.53|7.95|6.55|7.89|6.49|0
1636095900000|2021-11-05 07:05:00|7.83|6.63|7.85|6.65|7.86|6.66|7.82|6.62|0
1636096200000|2021-11-05 07:10:00|7.86|6.66|7.86|6.66|7.87|6.67|7.84|6.64|0
1636096500000|2021-11-05 07:15:00|7.87|6.67|7.87|6.67|7.87|6.67|7.84|6.64|0
1636096800000|2021-11-05 07:20:00|7.86|6.66|7.84|6.64|7.87|6.67|7.83|6.63|0
1636097100000|2021-11-05 07:25:00|7.85|6.65|7.89|6.69|7.9|6.7|7.84|6.64|0
1636097400000|2021-11-05 07:30:00|7.9|6.7|7.96|6.76|7.96|6.76|7.89|6.69|0
1636097700000|2021-11-05 07:35:00|7.95|6.75|7.94|6.74|7.96|6.76|7.92|6.72|0
1636098000000|2021-11-05 07:40:00|7.95|6.75|7.93|6.73|7.97|6.77|7.92|6.72|0
1636098300000|2021-11-05 07:45:00|7.92|6.72|7.91|6.71|7.93|6.73|7.91|6.71|0
1636098600000|2021-11-05 07:50:00|7.9|6.7|7.89|6.69|7.9|6.7|7.89|6.69|0
1636098900000|2021-11-05 07:55:00|7.88|6.68|7.85|6.65|7.88|6.68|7.83|6.63|0
1636099200000|2021-11-05 08:00:00|7.83|6.63|7.76|6.56|7.84|6.64|7.76|6.56|0
1636099500000|2021-11-05 08:05:00|7.77|6.57|7.73|6.53|7.78|6.58|7.72|6.52|0
1636099800000|2021-11-05 08:10:00|7.72|6.52|7.65|6.45|7.8|6.6|7.64|6.44|0
1636100100000|2021-11-05 08:15:00|7.64|6.44|7.64|6.44|7.67|6.47|7.62|6.42|0
1636100400000|2021-11-05 08:20:00|7.63|6.43|7.62|6.42|7.66|6.46|7.61|6.41|0
1636100700000|2021-11-05 08:25:00|7.61|6.41|7.67|6.47|7.7|6.5|7.6|6.4|0
1636101000000|2021-11-05 08:30:00|7.66|6.46|7.68|6.48|7.7|6.5|7.66|6.46|0
1636101300000|2021-11-05 08:35:00|7.69|6.49|7.68|6.48|7.69|6.49|7.64|6.44|0
1636101600000|2021-11-05 08:40:00|7.69|6.49|7.67|6.47|7.71|6.51|7.66|6.46|0
1636101900000|2021-11-05 08:45:00|7.68|6.48|7.68|6.48|7.68|6.48|7.66|6.46|0
1636102200000|2021-11-05 08:50:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1636102500000|2021-11-05 08:55:00|7.66|6.46|7.67|6.47|7.7|6.5|7.66|6.46|0
1636102800000|2021-11-05 09:00:00|7.66|6.46|7.57|6.37|7.66|6.46|7.56|6.36|0
1636103100000|2021-11-05 09:05:00|7.56|6.36|7.59|6.39|7.61|6.41|7.56|6.36|0
1636103400000|2021-11-05 09:10:00|7.58|6.38|7.59|6.39|7.61|6.41|7.58|6.38|0
1636103700000|2021-11-05 09:15:00|7.58|6.38|7.59|6.39|7.6|6.4|7.57|6.37|0
1636104000000|2021-11-05 09:20:00|7.58|6.38|7.58|6.38|7.59|6.39|7.56|6.36|0
1636104300000|2021-11-05 09:25:00|7.59|6.39|7.52|6.32|7.59|6.39|7.49|6.29|0
1636104600000|2021-11-05 09:30:00|7.51|6.31|7.5|6.3|7.52|6.32|7.48|6.28|0
1636104900000|2021-11-05 09:35:00|7.51|6.31|7.48|6.28|7.53|6.33|7.46|6.26|0
1636105200000|2021-11-05 09:40:00|7.49|6.29|7.45|6.25|7.49|6.29|7.44|6.24|0
1636105500000|2021-11-05 09:45:00|7.44|6.24|7.39|6.19|7.45|6.25|7.39|6.19|0
1636105800000|2021-11-05 09:50:00|7.4|6.2|7.38|6.18|7.4|6.2|7.35|6.15|0
1636106100000|2021-11-05 09:55:00|7.37|6.17|7.34|6.14|7.37|6.17|7.31|6.11|0
1636106400000|2021-11-05 10:00:00|7.29|6.09|7.35|6.15|7.62|6.42|7.19|5.99|0
1636106700000|2021-11-05 10:05:00|7.36|6.16|7.33|6.13|7.37|6.17|7.32|6.12|0
1636107000000|2021-11-05 10:10:00|7.32|6.12|7.34|6.14|7.35|6.15|7.32|6.12|0
1636107300000|2021-11-05 10:15:00|7.33|6.13|7.3|6.1|7.34|6.14|7.27|6.07|0
1636107600000|2021-11-05 10:20:00|7.29|6.09|7.27|6.07|7.3|6.1|7.26|6.06|0
1636107900000|2021-11-05 10:25:00|7.28|6.08|7.28|6.08|7.29|6.09|7.25|6.05|0
1636108200000|2021-11-05 10:30:00|7.29|6.09|7.3|6.1|7.32|6.12|7.29|6.09|0
1636108500000|2021-11-05 10:35:00|7.29|6.09|7.29|6.09|7.31|6.11|7.28|6.08|0
1636108800000|2021-11-05 10:40:00|7.28|6.08|7.31|6.11|7.32|6.12|7.28|6.08|0
1636109100000|2021-11-05 10:45:00|7.32|6.12|7.29|6.09|7.32|6.12|7.28|6.08|0
1636109400000|2021-11-05 10:50:00|7.28|6.08|7.24|6.04|7.29|6.09|7.23|6.03|0
1636109700000|2021-11-05 10:55:00|7.25|6.05|7.23|6.03|7.26|6.06|7.23|6.03|0
1636110000000|2021-11-05 11:00:00|7.24|6.04|7.24|6.04|7.27|6.07|7.21|6.01|0
1636110300000|2021-11-05 11:05:00|7.25|6.05|7.23|6.03|7.25|6.05|7.21|6.01|0
1636110600000|2021-11-05 11:10:00|7.22|6.02|7.27|6.07|7.29|6.09|7.16|5.96|0
1636110900000|2021-11-05 11:15:00|7.28|6.08|7.28|6.08|7.31|6.11|7.27|6.07|0
1636111200000|2021-11-05 11:20:00|7.31|6.11|7.34|6.14|7.34|6.14|7.28|6.08|0
1636111500000|2021-11-05 11:25:00|7.33|6.13|7.38|6.18|7.4|6.2|7.3|6.1|0
1636111800000|2021-11-05 11:30:00|7.39|6.19|7.32|6.12|7.41|6.21|7.29|6.09|0
1636112100000|2021-11-05 11:35:00|7.31|6.11|7.28|6.08|7.31|6.11|7.27|6.07|0
1636112400000|2021-11-05 11:40:00|7.27|6.07|7.27|6.07|7.3|6.1|7.26|6.06|0
1636112700000|2021-11-05 11:45:00|7.26|6.06|7.27|6.07|7.28|6.08|7.25|6.05|0
1636113000000|2021-11-05 11:50:00|7.28|6.08|7.28|6.08|7.31|6.11|7.28|6.08|0
1636113300000|2021-11-05 11:55:00|7.27|6.07|7.26|6.06|7.29|6.09|7.26|6.06|0
1636113600000|2021-11-05 12:00:00|7.24|6.04|7.29|6.09|7.3|6.1|7.24|6.04|0
1636113900000|2021-11-05 12:05:00|7.28|6.08|7.28|6.08|7.29|6.09|7.25|6.05|0
1636114200000|2021-11-05 12:10:00|7.29|6.09|7.25|6.05|7.29|6.09|7.23|6.03|0
1636114500000|2021-11-05 12:15:00|7.26|6.06|7.23|6.03|7.28|6.08|7.22|6.02|0
1636114800000|2021-11-05 12:20:00|7.24|6.04|7.21|6.01|7.25|6.05|7.21|6.01|0
1636115100000|2021-11-05 12:25:00|7.22|6.02|7.22|6.02|7.24|6.04|7.19|5.99|0
1636115400000|2021-11-05 12:30:00|7.21|6.01|7.01|5.81|7.29|6.09|7|5.8|0
1636115700000|2021-11-05 12:35:00|7|5.8|7.03|5.83|7.16|5.96|6.8|5.6|0
1636116000000|2021-11-05 12:40:00|7.04|5.84|6.97|5.77|7.05|5.85|6.95|5.75|0
1636116300000|2021-11-05 12:45:00|6.99|5.79|6.93|5.73|7.05|5.85|6.92|5.72|0
1636116600000|2021-11-05 12:50:00|6.92|5.72|6.86|5.66|6.96|5.76|6.86|5.66|0
1636116900000|2021-11-05 12:55:00|6.87|5.67|7.03|5.83|7.05|5.85|6.87|5.67|0
1636117200000|2021-11-05 13:00:00|7.02|5.82|7.02|5.82|7.09|5.89|7|5.8|0
1636117500000|2021-11-05 13:05:00|7.03|5.83|7|5.8|7.04|5.84|7|5.8|0
1636117800000|2021-11-05 13:10:00|7.01|5.81|6.98|5.78|7.05|5.85|6.98|5.78|0
1636118100000|2021-11-05 13:15:00|6.99|5.79|6.97|5.77|6.99|5.79|6.96|5.76|0
1636118400000|2021-11-05 13:20:00|6.96|5.76|6.86|5.66|6.96|5.76|6.85|5.65|0
1636118700000|2021-11-05 13:25:00|6.87|5.67|6.89|5.69|6.9|5.7|6.83|5.63|0
1636119000000|2021-11-05 13:30:00|6.82|5.62|6.75|5.55|6.98|5.78|6.74|5.54|0
1636119300000|2021-11-05 13:35:00|6.71|5.51|6.97|5.77|7|5.8|6.69|5.49|0
1636119600000|2021-11-05 13:40:00|6.95|5.75|6.82|5.62|6.95|5.75|6.81|5.61|0
1636119900000|2021-11-05 13:45:00|6.79|5.59|6.93|5.73|7|5.8|6.79|5.59|0
1636120200000|2021-11-05 13:50:00|6.9|5.7|6.97|5.77|6.99|5.79|6.9|5.7|0
1636120500000|2021-11-05 13:55:00|6.96|5.76|6.84|5.64|6.98|5.78|6.84|5.64|0
1636120800000|2021-11-05 14:00:00|6.83|5.63|6.7|5.5|6.87|5.67|6.69|5.49|0
1636121100000|2021-11-05 14:05:00|6.69|5.49|6.69|5.49|6.96|5.76|6.62|5.42|0
1636121400000|2021-11-05 14:10:00|6.7|5.5|6.62|5.42|6.72|5.52|6.6|5.4|0
1636121700000|2021-11-05 14:15:00|6.61|5.41|6.64|5.44|6.66|5.46|6.57|5.37|0
1636122000000|2021-11-05 14:20:00|6.66|5.46|6.7|5.5|6.7|5.5|6.64|5.44|0
1636122300000|2021-11-05 14:25:00|6.71|5.51|6.74|5.54|6.79|5.59|6.69|5.49|0
1636122600000|2021-11-05 14:30:00|6.73|5.53|6.74|5.54|6.74|5.54|6.66|5.46|0
1636122900000|2021-11-05 14:35:00|6.73|5.53|6.7|5.5|6.75|5.55|6.63|5.43|0
1636123200000|2021-11-05 14:40:00|6.69|5.49|6.66|5.46|6.73|5.53|6.63|5.43|0
1636123500000|2021-11-05 14:45:00|6.65|5.45|6.67|5.47|6.67|5.47|6.6|5.4|0
1636123800000|2021-11-05 14:50:00|6.66|5.46|6.65|5.45|6.67|5.47|6.62|5.42|0
1636124100000|2021-11-05 14:55:00|6.66|5.46|6.68|5.48|6.74|5.54|6.63|5.43|0
1636124400000|2021-11-05 15:00:00|6.69|5.49|6.71|5.51|6.71|5.51|6.64|5.44|0
1636124700000|2021-11-05 15:05:00|6.7|5.5|6.66|5.46|6.71|5.51|6.64|5.44|0
1636125000000|2021-11-05 15:10:00|6.65|5.45|6.67|5.47|6.68|5.48|6.61|5.41|0
1636125300000|2021-11-05 15:15:00|6.68|5.48|6.71|5.51|6.73|5.53|6.67|5.47|0
1636125600000|2021-11-05 15:20:00|6.72|5.52|6.73|5.53|6.76|5.56|6.69|5.49|0
1636125900000|2021-11-05 15:25:00|6.74|5.54|6.85|5.65|6.87|5.67|6.73|5.53|0
1636126200000|2021-11-05 15:30:00|6.86|5.66|6.78|5.58|6.86|5.66|6.75|5.55|0
1636126500000|2021-11-05 15:35:00|6.79|5.59|6.76|5.56|6.84|5.64|6.74|5.54|0
1636126800000|2021-11-05 15:40:00|6.75|5.55|6.81|5.61|6.83|5.63|6.75|5.55|0
1636127100000|2021-11-05 15:45:00|6.83|5.63|6.74|5.54|6.86|5.66|6.69|5.49|0
1636127400000|2021-11-05 15:50:00|6.75|5.55|6.85|5.65|6.89|5.69|6.73|5.53|0
1636127700000|2021-11-05 15:55:00|6.84|5.64|6.95|5.75|6.95|5.75|6.81|5.61|0
1636128000000|2021-11-05 16:00:00|6.96|5.76|6.86|5.66|6.96|5.76|6.84|5.64|0
1636128300000|2021-11-05 16:05:00|6.85|5.65|6.89|5.69|6.93|5.73|6.85|5.65|0
1636128600000|2021-11-05 16:10:00|6.9|5.7|6.91|5.71|6.95|5.75|6.84|5.64|0
1636128900000|2021-11-05 16:15:00|6.92|5.72|6.9|5.7|6.94|5.74|6.88|5.68|0
1636129200000|2021-11-05 16:20:00|6.89|5.69|6.89|5.69|6.9|5.7|6.85|5.65|0
1636129500000|2021-11-05 16:25:00|6.9|5.7|7.58|6.38|7.59|6.39|6.86|5.66|0
1636129800000|2021-11-05 16:30:00|7.59|6.39|7.54|6.34|7.59|6.39|7.53|6.33|0
1636130100000|2021-11-05 16:35:00|7.55|6.35|7.61|6.41|7.69|6.49|7.52|6.32|0
1636130400000|2021-11-05 16:40:00|7.6|6.4|7.7|6.5|7.7|6.5|7.6|6.4|0
1636130700000|2021-11-05 16:45:00|7.71|6.51|7.75|6.55|7.77|6.57|7.7|6.5|0
1636131000000|2021-11-05 16:50:00|7.74|6.54|7.73|6.53|7.82|6.62|7.7|6.5|0
1636131300000|2021-11-05 16:55:00|7.72|6.52|7.81|6.61|7.87|6.67|7.71|6.51|0
1636131600000|2021-11-05 17:00:00|7.8|6.6|7.76|6.56|7.86|6.66|7.74|6.54|0
1636131900000|2021-11-05 17:05:00|7.77|6.57|8.66|7.46|8.66|7.46|7.75|6.55|0
1636132200000|2021-11-05 17:10:00|8.65|7.45|8.76|7.56|8.82|7.62|8.62|7.42|0
1636132500000|2021-11-05 17:15:00|8.77|7.57|8.73|7.53|9.42|8.22|8.43|7.23|0
1636132800000|2021-11-05 17:20:00|8.74|7.54|9.12|7.92|9.12|7.92|8.73|7.53|0
1636133100000|2021-11-05 17:25:00|9.14|7.94|10.16|8.96|10.16|8.96|9.1|7.9|0
1636133400000|2021-11-05 17:30:00|10.15|8.95|9.39|8.19|10.16|8.96|9.37|8.17|0
1636133700000|2021-11-05 17:35:00|9.4|8.2|9.39|8.19|9.53|8.33|9.33|8.13|0
1636134000000|2021-11-05 17:40:00|9.38|8.18|9.9|8.7|9.93|8.73|9.34|8.14|0
1636134300000|2021-11-05 17:45:00|9.88|8.68|9.91|8.71|10.06|8.86|9.87|8.67|0
1636134600000|2021-11-05 17:50:00|9.93|8.73|9.69|8.49|9.94|8.74|9.68|8.48|0
1636134900000|2021-11-05 17:55:00|9.7|8.5|9.56|8.36|9.79|8.59|9.56|8.36|0
1636135200000|2021-11-05 18:00:00|9.57|8.37|9.53|8.33|9.67|8.47|9.51|8.31|0
1636135500000|2021-11-05 18:05:00|9.51|8.31|9.43|8.23|9.54|8.34|9.37|8.17|0
1636135800000|2021-11-05 18:10:00|9.44|8.24|9.36|8.16|9.49|8.29|9.34|8.14|0
1636136100000|2021-11-05 18:15:00|9.37|8.17|9.44|8.24|9.76|8.56|9.28|8.08|0
1636136400000|2021-11-05 18:20:00|9.43|8.23|9.34|8.14|9.59|8.39|9.2|8|0
1636136700000|2021-11-05 18:25:00|9.33|8.13|9.13|7.93|9.36|8.16|9.13|7.93|0
1636137000000|2021-11-05 18:30:00|9.14|7.94|9.17|7.97|9.21|8.01|9.12|7.92|0
1636137300000|2021-11-05 18:35:00|9.15|7.95|9.15|7.95|9.29|8.09|9.12|7.92|0
1636137600000|2021-11-05 18:40:00|9.13|7.93|9.17|7.97|9.22|8.02|9.12|7.92|0
1636137900000|2021-11-05 18:45:00|9.16|7.96|9.13|7.93|9.17|7.97|9.07|7.87|0
1636138200000|2021-11-05 18:50:00|9.12|7.92|9.08|7.88|9.18|7.98|9.07|7.87|0
1636138500000|2021-11-05 18:55:00|9.07|7.87|9.11|7.91|9.16|7.96|9.07|7.87|0
1636138800000|2021-11-05 19:00:00|9.07|7.87|9.35|8.15|9.43|8.23|9.07|7.87|0
1636139100000|2021-11-05 19:05:00|9.36|8.16|9.19|7.99|9.41|8.21|9.18|7.98|0
1636139400000|2021-11-05 19:10:00|9.2|8|9.13|7.93|9.24|8.04|9.13|7.93|0
1636139700000|2021-11-05 19:15:00|9.15|7.95|9.17|7.97|9.25|8.05|9.13|7.93|0
1636140000000|2021-11-05 19:20:00|9.18|7.98|9.24|8.04|9.32|8.12|9.17|7.97|0
1636140300000|2021-11-05 19:25:00|9.23|8.03|9.29|8.09|9.37|8.17|9.23|8.03|0
1636140600000|2021-11-05 19:30:00|9.27|8.07|9.04|7.84|9.34|8.14|9.04|7.84|0
1636140900000|2021-11-05 19:35:00|9.03|7.83|8.96|7.76|9.04|7.84|8.89|7.69|0
1636141200000|2021-11-05 19:40:00|8.94|7.74|9.16|7.96|9.2|8|8.94|7.74|0
1636141500000|2021-11-05 19:45:00|9.17|7.97|9.22|8.02|9.23|8.03|9.04|7.84|0
1636141800000|2021-11-05 19:50:00|9.19|7.99|9.24|8.04|9.26|8.06|9.05|7.85|0
1636142100000|2021-11-05 19:55:00|9.23|8.03|9.24|8.04|9.28|8.08|9.1|7.9|0
1636142400000|2021-11-05 20:00:00|9.22|8.02|9.22|8.02|9.37|8.17|9.21|8.01|0
1636142700000|2021-11-05 20:05:00|9.24|8.04|9.3|8.1|9.33|8.13|9.22|8.02|0
1636143000000|2021-11-05 20:10:00|9.31|8.11|9.25|8.05|9.38|8.18|9.2|8|0
1636358700000|2021-11-08 08:05:00|9.12|7.92|9.21|8.01|9.22|8.02|9.11|7.91|0
1636359000000|2021-11-08 08:10:00|9.2|8|9.13|7.93|9.25|8.05|9.12|7.92|0
1636359300000|2021-11-08 08:15:00|9.14|7.94|9.13|7.93|9.14|7.94|9.02|7.82|0
1636359600000|2021-11-08 08:20:00|9.14|7.94|9.17|7.97|9.21|8.01|9.14|7.94|0
1636359900000|2021-11-08 08:25:00|9.18|7.98|9.16|7.96|9.23|8.03|9.14|7.94|0
1636360200000|2021-11-08 08:30:00|9.15|7.95|9.16|7.96|9.19|7.99|9.14|7.94|0
1636360500000|2021-11-08 08:35:00|9.17|7.97|9.13|7.93|9.18|7.98|9.08|7.88|0
1636360800000|2021-11-08 08:40:00|9.12|7.92|9.07|7.87|9.16|7.96|9.07|7.87|0
1636361100000|2021-11-08 08:45:00|9.05|7.85|9.05|7.85|9.11|7.91|9.05|7.85|0
1636361400000|2021-11-08 08:50:00|9.04|7.84|8.97|7.77|9.06|7.86|8.96|7.76|0
1636361700000|2021-11-08 08:55:00|8.96|7.76|8.96|7.76|8.99|7.79|8.92|7.72|0
1636362000000|2021-11-08 09:00:00|8.95|7.75|8.86|7.66|8.98|7.78|8.84|7.64|0
1636362300000|2021-11-08 09:05:00|8.87|7.67|8.9|7.7|8.93|7.73|8.87|7.67|0
1636362600000|2021-11-08 09:10:00|8.91|7.71|8.82|7.62|8.91|7.71|8.8|7.6|0
1636362900000|2021-11-08 09:15:00|8.81|7.61|8.83|7.63|8.87|7.67|8.81|7.61|0
1636363200000|2021-11-08 09:20:00|8.82|7.62|8.79|7.59|8.82|7.62|8.79|7.59|0
1636363500000|2021-11-08 09:25:00|8.78|7.58|8.82|7.62|8.82|7.62|8.78|7.58|0
1636363800000|2021-11-08 09:30:00|8.81|7.61|8.8|7.6|8.82|7.62|8.77|7.57|0
1636364100000|2021-11-08 09:35:00|8.81|7.61|8.68|7.48|8.82|7.62|8.68|7.48|0
1636364400000|2021-11-08 09:40:00|8.69|7.49|8.72|7.52|8.74|7.54|8.69|7.49|0
1636364700000|2021-11-08 09:45:00|8.71|7.51|8.7|7.5|8.74|7.54|8.69|7.49|0
1636365000000|2021-11-08 09:50:00|8.71|7.51|8.72|7.52|8.75|7.55|8.7|7.5|0
1636365300000|2021-11-08 09:55:00|8.71|7.51|8.72|7.52|8.74|7.54|8.69|7.49|0
1636365600000|2021-11-08 10:00:00|8.73|7.53|8.73|7.53|8.74|7.54|8.71|7.51|0
1636365900000|2021-11-08 10:05:00|8.72|7.52|8.76|7.56|8.77|7.57|8.72|7.52|0
1636366200000|2021-11-08 10:10:00|8.77|7.57|8.75|7.55|8.78|7.58|8.74|7.54|0
1636366500000|2021-11-08 10:15:00|8.74|7.54|8.7|7.5|8.75|7.55|8.7|7.5|0
1636366800000|2021-11-08 10:20:00|8.69|7.49|8.68|7.48|8.72|7.52|8.68|7.48|0
1636367100000|2021-11-08 10:25:00|8.69|7.49|8.61|7.41|8.69|7.49|8.6|7.4|0
1636367400000|2021-11-08 10:30:00|8.63|7.43|8.63|7.43|8.65|7.45|8.61|7.41|0
1636367700000|2021-11-08 10:35:00|8.64|7.44|8.59|7.39|8.64|7.44|8.58|7.38|0
1636368000000|2021-11-08 10:40:00|8.58|7.38|8.65|7.45|8.65|7.45|8.58|7.38|0
1636368300000|2021-11-08 10:45:00|8.64|7.44|8.7|7.5|8.7|7.5|8.64|7.44|0
1636368600000|2021-11-08 10:50:00|8.69|7.49|8.67|7.47|8.7|7.5|8.67|7.47|0
1636368900000|2021-11-08 10:55:00|8.68|7.48|8.65|7.45|8.68|7.48|8.64|7.44|0
1636369200000|2021-11-08 11:00:00|8.64|7.44|8.63|7.43|8.64|7.44|8.62|7.42|0
1636369500000|2021-11-08 11:05:00|8.62|7.42|8.62|7.42|8.63|7.43|8.6|7.4|0
1636369800000|2021-11-08 11:10:00|8.63|7.43|8.65|7.45|8.66|7.46|8.62|7.42|0
1636370100000|2021-11-08 11:15:00|8.64|7.44|8.63|7.43|8.65|7.45|8.61|7.41|0
1636370400000|2021-11-08 11:20:00|8.62|7.42|8.66|7.46|8.67|7.47|8.6|7.4|0
1636370700000|2021-11-08 11:25:00|8.65|7.45|8.61|7.41|8.65|7.45|8.6|7.4|0
1636371000000|2021-11-08 11:30:00|8.6|7.4|8.47|7.27|8.62|7.42|8.47|7.27|0
1636371300000|2021-11-08 11:35:00|8.46|7.26|8.45|7.25|8.47|7.27|8.43|7.23|0
1636371600000|2021-11-08 11:40:00|8.44|7.24|8.43|7.23|8.45|7.25|8.42|7.22|0
1636371900000|2021-11-08 11:45:00|8.42|7.22|8.44|7.24|8.45|7.25|8.42|7.22|0
1636372200000|2021-11-08 11:50:00|8.43|7.23|8.44|7.24|8.45|7.25|8.42|7.22|0
1636372500000|2021-11-08 11:55:00|8.45|7.25|8.43|7.23|8.45|7.25|8.42|7.22|0
1636372800000|2021-11-08 12:00:00|8.44|7.24|8.48|7.28|8.54|7.34|8.43|7.23|0
1636373100000|2021-11-08 12:05:00|8.47|7.27|8.51|7.31|8.51|7.31|8.47|7.27|0
1636373400000|2021-11-08 12:10:00|8.53|7.33|8.47|7.27|8.53|7.33|8.47|7.27|0
1636373700000|2021-11-08 12:15:00|8.46|7.26|8.46|7.26|8.46|7.26|8.44|7.24|0
1636374000000|2021-11-08 12:20:00|8.45|7.25|8.48|7.28|8.48|7.28|8.45|7.25|0
1636374300000|2021-11-08 12:25:00|8.47|7.27|8.47|7.27|8.49|7.29|8.46|7.26|0
1636374600000|2021-11-08 12:30:00|8.44|7.24|8.45|7.25|8.46|7.26|8.39|7.19|0
1636374900000|2021-11-08 12:35:00|8.44|7.24|8.44|7.24|8.44|7.24|8.42|7.22|0
1636375200000|2021-11-08 12:40:00|8.43|7.23|8.47|7.27|8.49|7.29|8.43|7.23|0
1636375500000|2021-11-08 12:45:00|8.48|7.28|8.5|7.3|8.52|7.32|8.47|7.27|0
1636375800000|2021-11-08 12:50:00|8.51|7.31|8.5|7.3|8.52|7.32|8.49|7.29|0
1636376100000|2021-11-08 12:55:00|8.49|7.29|8.5|7.3|8.53|7.33|8.49|7.29|0
1636376400000|2021-11-08 13:00:00|8.49|7.29|8.45|7.25|8.5|7.3|8.45|7.25|0
1636376700000|2021-11-08 13:05:00|8.46|7.26|8.41|7.21|8.47|7.27|8.38|7.18|0
1636377000000|2021-11-08 13:10:00|8.4|7.2|8.39|7.19|8.43|7.23|8.39|7.19|0
1636377300000|2021-11-08 13:15:00|8.38|7.18|8.39|7.19|8.4|7.2|8.38|7.18|0
1636377600000|2021-11-08 13:20:00|8.38|7.18|8.34|7.14|8.38|7.18|8.33|7.13|0
1636377900000|2021-11-08 13:25:00|8.33|7.13|8.3|7.1|8.34|7.14|8.29|7.09|0
1636378200000|2021-11-08 13:30:00|8.31|7.11|8.31|7.11|8.34|7.14|8.31|7.11|0
1636378500000|2021-11-08 13:35:00|8.32|7.12|8.25|7.05|8.32|7.12|8.24|7.04|0
1636378800000|2021-11-08 13:40:00|8.24|7.04|8.23|7.03|8.29|7.09|8.22|7.02|0
1636379100000|2021-11-08 13:45:00|8.24|7.04|8.24|7.04|8.25|7.05|8.22|7.02|0
1636379400000|2021-11-08 13:50:00|8.23|7.03|8.21|7.01|8.23|7.03|8.2|7|0
1636379700000|2021-11-08 13:55:00|8.2|7|8.16|6.96|8.2|7|8.16|6.96|0
1636380000000|2021-11-08 14:00:00|8.17|6.97|8.17|6.97|8.2|7|8.14|6.94|0
1636380300000|2021-11-08 14:05:00|8.16|6.96|8.15|6.95|8.18|6.98|8.14|6.94|0
1636380600000|2021-11-08 14:10:00|8.14|6.94|8.06|6.86|8.15|6.95|8.06|6.86|0
1636380900000|2021-11-08 14:15:00|8.07|6.87|8.08|6.88|8.12|6.92|8.06|6.86|0
1636381200000|2021-11-08 14:20:00|8.07|6.87|7.99|6.79|8.09|6.89|7.98|6.78|0
1636381500000|2021-11-08 14:25:00|8.01|6.81|8.08|6.88|8.08|6.88|8|6.8|0
1636381800000|2021-11-08 14:30:00|8.05|6.85|7.82|6.62|8.34|7.14|7.79|6.59|0
1636382100000|2021-11-08 14:35:00|8.22|7.02|7.99|6.79|8.24|7.04|7.67|6.47|0
1636382400000|2021-11-08 14:40:00|7.97|6.77|7.92|6.72|8|6.8|7.84|6.64|0
1636382700000|2021-11-08 14:45:00|7.91|6.71|7.89|6.69|8.03|6.83|7.87|6.67|0
1636383000000|2021-11-08 14:50:00|7.88|6.68|7.96|6.76|8.03|6.83|7.83|6.63|0
1636383300000|2021-11-08 14:55:00|7.97|6.77|7.95|6.75|8.12|6.92|7.95|6.75|0
1636383600000|2021-11-08 15:00:00|7.96|6.76|8.12|6.92|8.25|7.05|7.93|6.73|0
1636383900000|2021-11-08 15:05:00|8.11|6.91|8.07|6.87|8.11|6.91|7.99|6.79|0
1636384200000|2021-11-08 15:10:00|8.08|6.88|7.94|6.74|8.08|6.88|7.91|6.71|0
1636384500000|2021-11-08 15:15:00|7.96|6.76|7.86|6.66|7.96|6.76|7.83|6.63|0
1636384800000|2021-11-08 15:20:00|7.85|6.65|7.85|6.65|7.85|6.65|7.77|6.57|0
1636385100000|2021-11-08 15:25:00|7.86|6.66|7.91|6.71|7.92|6.72|7.77|6.57|0
1636385400000|2021-11-08 15:30:00|7.92|6.72|7.87|6.67|7.96|6.76|7.8|6.6|0
1636385700000|2021-11-08 15:35:00|7.86|6.66|8.01|6.81|8.02|6.82|7.81|6.61|0
1636386000000|2021-11-08 15:40:00|8|6.8|8.07|6.87|8.2|7|7.97|6.77|0
1636386300000|2021-11-08 15:45:00|8.08|6.88|7.88|6.68|8.1|6.9|7.88|6.68|0
1636386600000|2021-11-08 15:50:00|7.89|6.69|7.97|6.77|8|6.8|7.89|6.69|0
1636386900000|2021-11-08 15:55:00|7.98|6.78|8.04|6.84|8.05|6.85|7.96|6.76|0
1636387200000|2021-11-08 16:00:00|8.05|6.85|7.99|6.79|8.09|6.89|7.96|6.76|0
1636387500000|2021-11-08 16:05:00|8|6.8|8.09|6.89|8.17|6.97|8|6.8|0
1636387800000|2021-11-08 16:10:00|8.1|6.9|8.35|7.15|8.64|7.44|8.07|6.87|0
1636388100000|2021-11-08 16:15:00|8.36|7.16|8.21|7.01|8.39|7.19|8.2|7|0
1636388400000|2021-11-08 16:20:00|8.22|7.02|8.21|7.01|8.25|7.05|8.16|6.96|0
1636388700000|2021-11-08 16:25:00|8.19|6.99|8.1|6.9|8.2|7|7.92|6.72|0
1636389000000|2021-11-08 16:30:00|8.07|6.87|8.13|6.93|8.16|6.96|8.05|6.85|0
1636389300000|2021-11-08 16:35:00|8.12|6.92|8.19|6.99|8.21|7.01|8.08|6.88|0
1636389600000|2021-11-08 16:40:00|8.18|6.98|8.24|7.04|8.24|7.04|8.17|6.97|0
1636389900000|2021-11-08 16:45:00|8.25|7.05|8.27|7.07|8.27|7.07|8.19|6.99|0
1636390200000|2021-11-08 16:50:00|8.26|7.06|8.28|7.08|8.34|7.14|8.25|7.05|0
1636390500000|2021-11-08 16:55:00|8.27|7.07|8.33|7.13|8.37|7.17|8.27|7.07|0
1636390800000|2021-11-08 17:00:00|8.32|7.12|8.5|7.3|8.5|7.3|8.29|7.09|0
1636391100000|2021-11-08 17:05:00|8.49|7.29|8.74|7.54|8.78|7.58|8.18|6.98|0
1636391400000|2021-11-08 17:10:00|8.73|7.53|8.78|7.58|8.8|7.6|8.69|7.49|0
1636391700000|2021-11-08 17:15:00|8.77|7.57|8.81|7.61|8.89|7.69|8.74|7.54|0
1636392000000|2021-11-08 17:20:00|8.8|7.6|8.81|7.61|8.86|7.66|8.77|7.57|0
1636392300000|2021-11-08 17:25:00|8.8|7.6|8.81|7.61|8.83|7.63|8.77|7.57|0
1636392600000|2021-11-08 17:30:00|8.8|7.6|8.74|7.54|8.89|7.69|8.72|7.52|0
1636392900000|2021-11-08 17:35:00|8.73|7.53|8.88|7.68|8.88|7.68|8.72|7.52|0
1636393200000|2021-11-08 17:40:00|8.89|7.69|8.81|7.61|8.89|7.69|8.78|7.58|0
1636393500000|2021-11-08 17:45:00|8.79|7.59|8.83|7.63|8.85|7.65|8.75|7.55|0
1636393800000|2021-11-08 17:50:00|8.84|7.64|8.87|7.67|8.89|7.69|8.82|7.62|0
1636394100000|2021-11-08 17:55:00|8.85|7.65|8.79|7.59|8.95|7.75|8.79|7.59|0
1636394400000|2021-11-08 18:00:00|8.78|7.58|8.82|7.62|8.85|7.65|8.77|7.57|0
1636394700000|2021-11-08 18:05:00|8.8|7.6|8.82|7.62|8.83|7.63|8.76|7.56|0
1636395000000|2021-11-08 18:10:00|8.81|7.61|8.72|7.52|8.84|7.64|8.66|7.46|0
1636395300000|2021-11-08 18:15:00|8.73|7.53|8.7|7.5|8.77|7.57|8.69|7.49|0
1636395600000|2021-11-08 18:20:00|8.69|7.49|8.65|7.45|8.7|7.5|8.63|7.43|0
1636395900000|2021-11-08 18:25:00|8.66|7.46|8.67|7.47|8.68|7.48|8.62|7.42|0
1636396200000|2021-11-08 18:30:00|8.68|7.48|8.73|7.53|8.73|7.53|8.64|7.44|0
1636396500000|2021-11-08 18:35:00|8.72|7.52|8.69|7.49|8.75|7.55|8.67|7.47|0
1636396800000|2021-11-08 18:40:00|8.68|7.48|8.64|7.44|8.72|7.52|8.64|7.44|0
1636397100000|2021-11-08 18:45:00|8.65|7.45|8.64|7.44|8.71|7.51|8.61|7.41|0
1636397400000|2021-11-08 18:50:00|8.65|7.45|8.6|7.4|8.65|7.45|8.59|7.39|0
1636397700000|2021-11-08 18:55:00|8.61|7.41|8.59|7.39|8.61|7.41|8.55|7.35|0
1636398000000|2021-11-08 19:00:00|8.6|7.4|8.49|7.29|8.6|7.4|8.48|7.28|0
1636398300000|2021-11-08 19:05:00|8.5|7.3|8.48|7.28|8.53|7.33|8.45|7.25|0
1636398600000|2021-11-08 19:10:00|8.47|7.27|8.53|7.33|8.54|7.34|8.47|7.27|0
1636398900000|2021-11-08 19:15:00|8.52|7.32|8.44|7.24|8.53|7.33|8.41|7.21|0
1636399200000|2021-11-08 19:20:00|8.45|7.25|8.56|7.36|8.6|7.4|8.45|7.25|0
1636399500000|2021-11-08 19:25:00|8.57|7.37|8.61|7.41|8.63|7.43|8.56|7.36|0
1636399800000|2021-11-08 19:30:00|8.6|7.4|8.51|7.31|8.61|7.41|8.46|7.26|0
1636400100000|2021-11-08 19:35:00|8.52|7.32|8.51|7.31|8.55|7.35|8.51|7.31|0
1636400400000|2021-11-08 19:40:00|8.5|7.3|8.45|7.25|8.52|7.32|8.45|7.25|0
1636400700000|2021-11-08 19:45:00|8.46|7.26|8.46|7.26|8.48|7.28|8.42|7.22|0
1636401000000|2021-11-08 19:50:00|8.45|7.25|8.5|7.3|8.5|7.3|8.44|7.24|0
1636401300000|2021-11-08 19:55:00|8.49|7.29|8.39|7.19|8.5|7.3|8.39|7.19|0
1636401600000|2021-11-08 20:00:00|8.4|7.2|8.41|7.21|8.46|7.26|8.39|7.19|0
1636401900000|2021-11-08 20:05:00|8.4|7.2|7.9|6.7|8.77|7.57|7.69|6.49|0
1636402200000|2021-11-08 20:10:00|7.91|6.71|7.92|6.72|7.99|6.79|7.89|6.69|0
1636402500000|2021-11-08 20:15:00|7.91|6.71|7.93|6.73|7.96|6.76|7.9|6.7|0
1636402800000|2021-11-08 20:20:00|7.92|6.72|7.94|6.74|7.95|6.75|7.86|6.66|0
1636403100000|2021-11-08 20:25:00|7.93|6.73|7.99|6.79|8.07|6.87|7.93|6.73|0
1636403400000|2021-11-08 20:30:00|8|6.8|7.96|6.76|8.03|6.83|7.94|6.74|0
1636403700000|2021-11-08 20:35:00|7.97|6.77|7.93|6.73|7.98|6.78|7.9|6.7|0
1636404000000|2021-11-08 20:40:00|7.94|6.74|8.1|6.9|8.1|6.9|7.94|6.74|0
1636404300000|2021-11-08 20:45:00|8.09|6.89|8.2|7|8.21|7.01|8.09|6.89|0
1636404600000|2021-11-08 20:50:00|8.11|6.91|7.97|6.77|8.13|6.93|7.93|6.73|0
1636404900000|2021-11-08 20:55:00|7.96|6.76|8.05|6.85|8.06|6.86|7.95|6.75|0
1636405200000|2021-11-08 21:00:00|8.04|6.84|8.21|7.01|8.26|7.06|7.99|6.79|0
1636405500000|2021-11-08 21:05:00|8.19|6.99|8.16|6.96|8.2|7|8.15|6.95|0
1636405800000|2021-11-08 21:10:00|8.15|6.95|8.1|6.9|8.18|6.98|8.08|6.88|0
1636406100000|2021-11-08 21:15:00|8.24|6.84|8.29|6.89|8.29|6.89|8.24|6.84|0
1636406400000|2021-11-08 21:20:00|8.3|6.9|8.27|6.87|8.3|6.9|8.26|6.86|0
1636406700000|2021-11-08 21:25:00|8.28|6.88|8.29|6.89|8.29|6.89|8.25|6.85|0
1636407000000|2021-11-08 21:30:00|8.28|6.88|8.25|6.85|8.29|6.89|8.22|6.82|0
1636407300000|2021-11-08 21:35:00|8.26|6.86|8.27|6.87|8.28|6.88|8.26|6.86|0
1636407600000|2021-11-08 21:40:00|8.26|6.86|8.24|6.84|8.26|6.86|8.22|6.82|0
1636407900000|2021-11-08 21:45:00|8.23|6.83|8.25|6.85|8.26|6.86|8.22|6.82|0
1636408200000|2021-11-08 21:50:00|8.24|6.84|8.21|6.81|8.24|6.84|8.2|6.8|0
1636408500000|2021-11-08 21:55:00|8.22|6.82|8.22|6.82|8.24|6.84|8.19|6.79|0
1636408800000|2021-11-08 22:00:00|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1636409100000|2021-11-08 22:05:00|8.23|6.83|8.24|6.84|8.24|6.84|8.21|6.81|0
1636410000000|2021-11-08 22:20:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1636410300000|2021-11-08 22:25:00|8.23|6.83|8.25|6.85|8.25|6.85|8.23|6.83|0
1636410600000|2021-11-08 22:30:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1636410900000|2021-11-08 22:35:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1636411500000|2021-11-08 22:45:00|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1636411800000|2021-11-08 22:50:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1636412100000|2021-11-08 22:55:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1636412400000|2021-11-08 23:00:00|8.22|6.82|8.23|6.83|8.28|6.88|8.19|6.79|0
1636412700000|2021-11-08 23:05:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1636413000000|2021-11-08 23:10:00|8.22|6.82|8.3|6.9|8.31|6.91|8.22|6.82|0
1636413300000|2021-11-08 23:15:00|8.29|6.89|8.36|6.96|8.36|6.96|8.28|6.88|0
1636413600000|2021-11-08 23:20:00|8.35|6.95|8.34|6.94|8.36|6.96|8.33|6.93|0
1636413900000|2021-11-08 23:25:00|8.33|6.93|8.26|6.86|8.33|6.93|8.26|6.86|0
1636414200000|2021-11-08 23:30:00|8.25|6.85|8.26|6.86|8.29|6.89|8.25|6.85|0
1636414500000|2021-11-08 23:35:00|8.27|6.87|8.27|6.87|8.28|6.88|8.24|6.84|0
1636414800000|2021-11-08 23:40:00|8.26|6.86|8.24|6.84|8.26|6.86|8.22|6.82|0
1636415100000|2021-11-08 23:45:00|8.25|6.85|8.28|6.88|8.28|6.88|8.2|6.8|0
1636415400000|2021-11-08 23:50:00|8.29|6.89|8.31|6.91|8.32|6.92|8.27|6.87|0
1636415700000|2021-11-08 23:55:00|8.32|6.92|8.31|6.91|8.33|6.93|8.28|6.88|0
1636416000000|2021-11-09 00:00:00|8.33|6.93|8.31|6.91|8.36|6.96|8.28|6.88|0
1636416300000|2021-11-09 00:05:00|8.3|6.9|8.28|6.88|8.31|6.91|8.25|6.85|0
1636416600000|2021-11-09 00:10:00|8.27|6.87|8.33|6.93|8.33|6.93|8.27|6.87|0
1636416900000|2021-11-09 00:15:00|8.34|6.94|8.44|7.04|8.44|7.04|8.34|6.94|0
1636417200000|2021-11-09 00:20:00|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1636417500000|2021-11-09 00:25:00|8.4|7|8.5|7.1|8.51|7.11|8.4|7|0
1636417800000|2021-11-09 00:30:00|8.49|7.09|8.53|7.13|8.54|7.14|8.47|7.07|0
1636418100000|2021-11-09 00:35:00|8.52|7.12|8.52|7.12|8.55|7.15|8.48|7.08|0
1636418400000|2021-11-09 00:40:00|8.5|7.1|8.52|7.12|8.53|7.13|8.49|7.09|0
1636418700000|2021-11-09 00:45:00|8.51|7.11|8.5|7.1|8.53|7.13|8.5|7.1|0
1636419000000|2021-11-09 00:50:00|8.51|7.11|8.52|7.12|8.54|7.14|8.51|7.11|0
1636419300000|2021-11-09 00:55:00|8.53|7.13|8.55|7.15|8.58|7.18|8.53|7.13|0
1636419600000|2021-11-09 01:00:00|8.53|7.13|8.58|7.18|8.59|7.19|8.52|7.12|0
1636419900000|2021-11-09 01:05:00|8.56|7.16|8.56|7.16|8.59|7.19|8.55|7.15|0
1636420200000|2021-11-09 01:10:00|8.55|7.15|8.52|7.12|8.56|7.16|8.52|7.12|0
1636420500000|2021-11-09 01:15:00|8.51|7.11|8.5|7.1|8.53|7.13|8.49|7.09|0
1636420800000|2021-11-09 01:20:00|8.49|7.09|8.49|7.09|8.53|7.13|8.49|7.09|0
1636421100000|2021-11-09 01:25:00|8.5|7.1|8.52|7.12|8.54|7.14|8.5|7.1|0
1636421400000|2021-11-09 01:30:00|8.53|7.13|8.58|7.18|8.59|7.19|8.52|7.12|0
1636421700000|2021-11-09 01:35:00|8.56|7.16|8.55|7.15|8.62|7.22|8.54|7.14|0
1636422000000|2021-11-09 01:40:00|8.54|7.14|8.57|7.17|8.58|7.18|8.54|7.14|0
1636422300000|2021-11-09 01:45:00|8.58|7.18|8.55|7.15|8.59|7.19|8.53|7.13|0
1636422600000|2021-11-09 01:50:00|8.56|7.16|8.53|7.13|8.56|7.16|8.52|7.12|0
1636422900000|2021-11-09 01:55:00|8.54|7.14|8.54|7.14|8.59|7.19|8.51|7.11|0
1636423200000|2021-11-09 02:00:00|8.53|7.13|8.5|7.1|8.56|7.16|8.48|7.08|0
1636423500000|2021-11-09 02:05:00|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1636423800000|2021-11-09 02:10:00|8.48|7.08|8.43|7.03|8.48|7.08|8.41|7.01|0
1636424100000|2021-11-09 02:15:00|8.42|7.02|8.41|7.01|8.44|7.04|8.41|7.01|0
1636424400000|2021-11-09 02:20:00|8.42|7.02|8.42|7.02|8.43|7.03|8.41|7.01|0
1636424700000|2021-11-09 02:25:00|8.43|7.03|8.43|7.03|8.44|7.04|8.42|7.02|0
1636425000000|2021-11-09 02:30:00|8.44|7.04|8.44|7.04|8.46|7.06|8.44|7.04|0
1636425300000|2021-11-09 02:35:00|8.45|7.05|8.43|7.03|8.45|7.05|8.42|7.02|0
1636425600000|2021-11-09 02:40:00|8.42|7.02|8.42|7.02|8.43|7.03|8.4|7|0
1636425900000|2021-11-09 02:45:00|8.41|7.01|8.4|7|8.42|7.02|8.39|6.99|0
1636426200000|2021-11-09 02:50:00|8.39|6.99|8.38|6.98|8.4|7|8.38|6.98|0
1636426500000|2021-11-09 02:55:00|8.39|6.99|8.41|7.01|8.41|7.01|8.38|6.98|0
1636426800000|2021-11-09 03:00:00|8.4|7|8.43|7.03|8.44|7.04|8.4|7|0
1636427100000|2021-11-09 03:05:00|8.44|7.04|8.4|7|8.45|7.05|8.4|7|0
1636427400000|2021-11-09 03:10:00|8.39|6.99|8.42|7.02|8.42|7.02|8.38|6.98|0
1636427700000|2021-11-09 03:15:00|8.43|7.03|8.42|7.02|8.43|7.03|8.41|7.01|0
1636428000000|2021-11-09 03:20:00|8.41|7.01|8.41|7.01|8.43|7.03|8.41|7.01|0
1636428300000|2021-11-09 03:25:00|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1636428600000|2021-11-09 03:30:00|8.4|7|8.7|7.3|8.71|7.31|8.4|7|0
1636428900000|2021-11-09 03:35:00|8.71|7.31|8.74|7.34|8.78|7.38|8.71|7.31|0
1636429200000|2021-11-09 03:40:00|8.75|7.35|8.75|7.35|8.75|7.35|8.73|7.33|0
1636429500000|2021-11-09 03:45:00|8.74|7.34|8.79|7.39|8.8|7.4|8.74|7.34|0
1636429800000|2021-11-09 03:50:00|8.8|7.4|8.85|7.45|8.85|7.45|8.79|7.39|0
1636430100000|2021-11-09 03:55:00|8.83|7.43|8.8|7.4|8.86|7.46|8.8|7.4|0
1636430400000|2021-11-09 04:00:00|8.79|7.39|8.77|7.37|8.8|7.4|8.77|7.37|0
1636430700000|2021-11-09 04:05:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1636431000000|2021-11-09 04:10:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1636431300000|2021-11-09 04:15:00|8.79|7.39|8.8|7.4|8.8|7.4|8.78|7.38|0
1636431600000|2021-11-09 04:20:00|8.81|7.41|8.79|7.39|8.82|7.42|8.79|7.39|0
1636431900000|2021-11-09 04:25:00|8.8|7.4|8.77|7.37|8.8|7.4|8.77|7.37|0
1636432200000|2021-11-09 04:30:00|8.78|7.38|8.73|7.33|8.78|7.38|8.73|7.33|0
1636432500000|2021-11-09 04:35:00|8.74|7.34|8.73|7.33|8.75|7.35|8.72|7.32|0
1636432800000|2021-11-09 04:40:00|8.74|7.34|8.74|7.34|8.75|7.35|8.73|7.33|0
1636433100000|2021-11-09 04:45:00|8.75|7.35|8.76|7.36|8.77|7.37|8.74|7.34|0
1636433400000|2021-11-09 04:50:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1636433700000|2021-11-09 04:55:00|8.78|7.38|8.76|7.36|8.79|7.39|8.76|7.36|0
1636434000000|2021-11-09 05:00:00|8.75|7.35|8.73|7.33|8.75|7.35|8.71|7.31|0
1636434300000|2021-11-09 05:05:00|8.74|7.34|8.72|7.32|8.74|7.34|8.71|7.31|0
1636434600000|2021-11-09 05:10:00|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1636434900000|2021-11-09 05:15:00|8.72|7.32|8.7|7.3|8.73|7.33|8.69|7.29|0
1636435200000|2021-11-09 05:20:00|8.68|7.28|8.67|7.27|8.7|7.3|8.67|7.27|0
1636435500000|2021-11-09 05:25:00|8.66|7.26|8.65|7.25|8.68|7.28|8.62|7.22|0
1636435800000|2021-11-09 05:30:00|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1636436100000|2021-11-09 05:35:00|8.65|7.25|8.59|7.19|8.66|7.26|8.59|7.19|0
1636436400000|2021-11-09 05:40:00|8.57|7.17|8.55|7.15|8.58|7.18|8.54|7.14|0
1636436700000|2021-11-09 05:45:00|8.54|7.14|8.49|7.09|8.55|7.15|8.48|7.08|0
1636437000000|2021-11-09 05:50:00|8.5|7.1|8.51|7.11|8.51|7.11|8.49|7.09|0
1636437300000|2021-11-09 05:55:00|8.5|7.1|8.5|7.1|8.53|7.13|8.49|7.09|0
1636437600000|2021-11-09 06:00:00|8.48|7.08|8.45|7.05|8.48|7.08|8.44|7.04|0
1636437900000|2021-11-09 06:05:00|8.46|7.06|8.46|7.06|8.47|7.07|8.46|7.06|0
1636438200000|2021-11-09 06:10:00|8.47|7.07|8.46|7.06|8.47|7.07|8.45|7.05|0
1636438500000|2021-11-09 06:15:00|8.47|7.07|8.47|7.07|8.49|7.09|8.47|7.07|0
1636438800000|2021-11-09 06:20:00|8.46|7.06|8.52|7.12|8.52|7.12|8.45|7.05|0
1636439100000|2021-11-09 06:25:00|8.51|7.11|8.51|7.11|8.52|7.12|8.49|7.09|0
1636439400000|2021-11-09 06:30:00|8.5|7.1|8.46|7.06|8.5|7.1|8.46|7.06|0
1636439700000|2021-11-09 06:35:00|8.45|7.05|8.47|7.07|8.48|7.08|8.44|7.04|0
1636440000000|2021-11-09 06:40:00|8.48|7.08|8.49|7.09|8.5|7.1|8.46|7.06|0
1636440300000|2021-11-09 06:45:00|8.36|6.96|8.48|7.08|8.49|7.09|8.35|6.95|0
1636440600000|2021-11-09 06:50:00|8.49|7.09|8.47|7.07|8.49|7.09|8.46|7.06|0
1636440900000|2021-11-09 06:55:00|8.46|7.06|8.47|7.07|8.48|7.08|8.46|7.06|0
1636441200000|2021-11-09 07:00:00|8.46|7.06|8.49|7.09|8.49|7.09|8.45|7.05|0
1636441500000|2021-11-09 07:05:00|8.48|7.08|8.48|7.08|8.51|7.11|8.47|7.07|0
1636441800000|2021-11-09 07:10:00|8.49|7.09|8.47|7.07|8.49|7.09|8.45|7.05|0
1636442100000|2021-11-09 07:15:00|8.46|7.06|8.44|7.04|8.48|7.08|8.43|7.03|0
1636442400000|2021-11-09 07:20:00|8.45|7.05|8.4|7|8.45|7.05|8.39|6.99|0
1636442700000|2021-11-09 07:25:00|8.41|7.01|8.42|7.02|8.45|7.05|8.4|7|0
1636443000000|2021-11-09 07:30:00|8.43|7.03|8.42|7.02|8.44|7.04|8.41|7.01|0
1636443300000|2021-11-09 07:35:00|8.43|7.03|8.46|7.06|8.46|7.06|8.42|7.02|0
1636443600000|2021-11-09 07:40:00|8.45|7.05|8.48|7.08|8.5|7.1|8.45|7.05|0
1636443900000|2021-11-09 07:45:00|8.47|7.07|8.53|7.13|8.53|7.13|8.46|7.06|0
1636444200000|2021-11-09 07:50:00|8.52|7.12|8.5|7.1|8.53|7.13|8.5|7.1|0
1636444500000|2021-11-09 07:55:00|8.51|7.11|8.5|7.1|8.53|7.13|8.5|7.1|0
1636444800000|2021-11-09 08:00:00|8.51|7.11|8.72|7.32|8.73|7.33|8.12|6.72|0
1636445100000|2021-11-09 08:05:00|8.61|7.41|8.49|7.29|8.63|7.43|8.47|7.27|0
1636445400000|2021-11-09 08:10:00|8.48|7.28|8.36|7.16|8.51|7.31|8.35|7.15|0
1636445700000|2021-11-09 08:15:00|8.37|7.17|8.37|7.17|8.39|7.19|8.35|7.15|0
1636446000000|2021-11-09 08:20:00|8.36|7.16|8.32|7.12|8.37|7.17|8.29|7.09|0
1636446300000|2021-11-09 08:25:00|8.33|7.13|8.38|7.18|8.39|7.19|8.32|7.12|0
1636446600000|2021-11-09 08:30:00|8.37|7.17|8.39|7.19|8.41|7.21|8.26|7.06|0
1636446900000|2021-11-09 08:35:00|8.38|7.18|8.4|7.2|8.41|7.21|8.35|7.15|0
1636447200000|2021-11-09 08:40:00|8.39|7.19|8.36|7.16|8.41|7.21|8.34|7.14|0
1636447500000|2021-11-09 08:45:00|8.37|7.17|8.33|7.13|8.39|7.19|8.33|7.13|0
1636447800000|2021-11-09 08:50:00|8.34|7.14|8.32|7.12|8.35|7.15|8.32|7.12|0
1636448100000|2021-11-09 08:55:00|8.31|7.11|8.35|7.15|8.37|7.17|8.3|7.1|0
1636448400000|2021-11-09 09:00:00|8.36|7.16|8.39|7.19|8.4|7.2|8.33|7.13|0
1636448700000|2021-11-09 09:05:00|8.4|7.2|8.4|7.2|8.43|7.23|8.4|7.2|0
1636449000000|2021-11-09 09:10:00|8.41|7.21|8.37|7.17|8.41|7.21|8.35|7.15|0
1636449300000|2021-11-09 09:15:00|8.36|7.16|8.38|7.18|8.39|7.19|8.34|7.14|0
1636449600000|2021-11-09 09:20:00|8.39|7.19|8.39|7.19|8.41|7.21|8.38|7.18|0
1636449900000|2021-11-09 09:25:00|8.4|7.2|8.42|7.22|8.47|7.27|8.4|7.2|0
1636450200000|2021-11-09 09:30:00|8.41|7.21|8.37|7.17|8.43|7.23|8.37|7.17|0
1636450500000|2021-11-09 09:35:00|8.38|7.18|8.37|7.17|8.41|7.21|8.36|7.16|0
1636450800000|2021-11-09 09:40:00|8.38|7.18|8.34|7.14|8.39|7.19|8.34|7.14|0
1636451100000|2021-11-09 09:45:00|8.33|7.13|8.32|7.12|8.34|7.14|8.3|7.1|0
1636451400000|2021-11-09 09:50:00|8.31|7.11|8.32|7.12|8.33|7.13|8.31|7.11|0
1636451700000|2021-11-09 09:55:00|8.31|7.11|8.31|7.11|8.33|7.13|8.28|7.08|0
1636452000000|2021-11-09 10:00:00|8.3|7.1|8.31|7.11|8.31|7.11|8.28|7.08|0
1636452300000|2021-11-09 10:05:00|8.3|7.1|8.29|7.09|8.31|7.11|8.29|7.09|0
1636452600000|2021-11-09 10:10:00|8.3|7.1|8.22|7.02|8.3|7.1|8.21|7.01|0
1636452900000|2021-11-09 10:15:00|8.21|7.01|8.23|7.03|8.25|7.05|8.21|7.01|0
1636453200000|2021-11-09 10:20:00|8.24|7.04|8.23|7.03|8.24|7.04|8.22|7.02|0
1636453500000|2021-11-09 10:25:00|8.24|7.04|8.26|7.06|8.27|7.07|8.23|7.03|0
1636453800000|2021-11-09 10:30:00|8.27|7.07|8.28|7.08|8.28|7.08|8.25|7.05|0
1636454100000|2021-11-09 10:35:00|8.27|7.07|8.26|7.06|8.3|7.1|8.25|7.05|0
1636454400000|2021-11-09 10:40:00|8.25|7.05|8.29|7.09|8.29|7.09|8.24|7.04|0
1636454700000|2021-11-09 10:45:00|8.54|7.34|8.23|7.03|8.54|7.34|8.22|7.02|0
1636455000000|2021-11-09 10:50:00|8.22|7.02|8.23|7.03|8.24|7.04|8.22|7.02|0
1636455300000|2021-11-09 10:55:00|8.22|7.02|8.24|7.04|8.26|7.06|8.21|7.01|0
1636455600000|2021-11-09 11:00:00|8.26|7.06|8.23|7.03|8.26|7.06|8.23|7.03|0
1636455900000|2021-11-09 11:05:00|8.24|7.04|8.29|7.09|8.29|7.09|8.24|7.04|0
1636456200000|2021-11-09 11:10:00|8.28|7.08|8.26|7.06|8.28|7.08|8.24|7.04|0
1636456500000|2021-11-09 11:15:00|8.25|7.05|8.19|6.99|8.25|7.05|8.19|6.99|0
1636456800000|2021-11-09 11:20:00|8.18|6.98|8.21|7.01|8.22|7.02|8.16|6.96|0
1636457100000|2021-11-09 11:25:00|8.2|7|8.22|7.02|8.23|7.03|8.2|7|0
1636457400000|2021-11-09 11:30:00|8.23|7.03|8.22|7.02|8.24|7.04|8.21|7.01|0
1636457700000|2021-11-09 11:35:00|8.21|7.01|8.22|7.02|8.23|7.03|8.21|7.01|0
1636458000000|2021-11-09 11:40:00|8.21|7.01|8.22|7.02|8.23|7.03|8.21|7.01|0
1636458300000|2021-11-09 11:45:00|8.21|7.01|8.22|7.02|8.23|7.03|8.2|7|0
1636458600000|2021-11-09 11:50:00|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1636458900000|2021-11-09 11:55:00|8.24|7.04|8.22|7.02|8.24|7.04|8.2|7|0
1636459200000|2021-11-09 12:00:00|8.23|7.03|8.22|7.02|8.23|7.03|8.2|7|0
1636459500000|2021-11-09 12:05:00|8.23|7.03|8.21|7.01|8.24|7.04|8.2|7|0
1636459800000|2021-11-09 12:10:00|8.22|7.02|8.23|7.03|8.24|7.04|8.19|6.99|0
1636460100000|2021-11-09 12:15:00|8.24|7.04|8.24|7.04|8.25|7.05|8.23|7.03|0
1636460400000|2021-11-09 12:20:00|8.23|7.03|8.27|7.07|8.28|7.08|8.22|7.02|0
1636460700000|2021-11-09 12:25:00|8.28|7.08|8.22|7.02|8.28|7.08|8.21|7.01|0
1636461000000|2021-11-09 12:30:00|8.21|7.01|8.26|7.06|8.26|7.06|8.21|7.01|0
1636461300000|2021-11-09 12:35:00|8.27|7.07|8.3|7.1|8.32|7.12|8.27|7.07|0
1636461600000|2021-11-09 12:40:00|8.29|7.09|8.36|7.16|8.37|7.17|8.27|7.07|0
1636461900000|2021-11-09 12:45:00|8.35|7.15|8.44|7.24|8.55|7.35|8.35|7.15|0
1636462200000|2021-11-09 12:50:00|8.43|7.23|8.43|7.23|8.43|7.23|8.4|7.2|0
1636462500000|2021-11-09 12:55:00|8.44|7.24|8.48|7.28|8.48|7.28|8.41|7.21|0
1636462800000|2021-11-09 13:00:00|8.46|7.26|8.49|7.29|8.51|7.31|8.45|7.25|0
1636463100000|2021-11-09 13:05:00|8.48|7.28|8.42|7.22|8.48|7.28|8.4|7.2|0
1636463400000|2021-11-09 13:10:00|8.41|7.21|8.39|7.19|8.41|7.21|8.38|7.18|0
1636463700000|2021-11-09 13:15:00|8.4|7.2|8.36|7.16|8.41|7.21|8.36|7.16|0
1636464000000|2021-11-09 13:20:00|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1636464300000|2021-11-09 13:25:00|8.38|7.18|8.31|7.11|8.38|7.18|8.3|7.1|0
1636464600000|2021-11-09 13:30:00|8.33|7.13|8.25|7.05|8.33|7.13|8.24|7.04|0
1636464900000|2021-11-09 13:35:00|8.24|7.04|8.24|7.04|8.28|7.08|8.24|7.04|0
1636465200000|2021-11-09 13:40:00|8.25|7.05|8.15|6.95|8.25|7.05|8.14|6.94|0
1636465500000|2021-11-09 13:45:00|8.16|6.96|8.13|6.93|8.16|6.96|8.12|6.92|0
1636465800000|2021-11-09 13:50:00|8.14|6.94|8.18|6.98|8.18|6.98|8.12|6.92|0
1636466100000|2021-11-09 13:55:00|8.19|6.99|8.19|6.99|8.22|7.02|8.18|6.98|0
1636466400000|2021-11-09 14:00:00|8.18|6.98|8.15|6.95|8.18|6.98|8.13|6.93|0
1636466700000|2021-11-09 14:05:00|8.16|6.96|8.18|6.98|8.19|6.99|8.15|6.95|0
1636467000000|2021-11-09 14:10:00|8.17|6.97|8.18|6.98|8.2|7|8.16|6.96|0
1636467300000|2021-11-09 14:15:00|8.17|6.97|8.09|6.89|8.18|6.98|8.09|6.89|0
1636467600000|2021-11-09 14:20:00|8.08|6.88|8.09|6.89|8.1|6.9|8.06|6.86|0
1636467900000|2021-11-09 14:25:00|8.08|6.88|8.05|6.85|8.09|6.89|8.03|6.83|0
1636468200000|2021-11-09 14:30:00|8|6.8|8.07|6.87|8.1|6.9|7.98|6.78|0
1636468500000|2021-11-09 14:35:00|8.09|6.89|8.31|7.11|8.33|7.13|8.08|6.88|0
1636468800000|2021-11-09 14:40:00|8.3|7.1|8.38|7.18|8.39|7.19|8.24|7.04|0
1636469100000|2021-11-09 14:45:00|8.39|7.19|8.55|7.35|8.6|7.4|8.33|7.13|0
1636469400000|2021-11-09 14:50:00|8.57|7.37|8.69|7.49|8.78|7.58|8.48|7.28|0
1636469700000|2021-11-09 14:55:00|8.73|7.53|9.74|8.54|9.75|8.55|8.56|7.36|0
1636470000000|2021-11-09 15:00:00|9.77|8.57|10|8.8|10.1|8.9|9.5|8.3|0
1636470300000|2021-11-09 15:05:00|10.05|8.85|9.95|8.75|10.05|8.85|9.66|8.46|0
1636470600000|2021-11-09 15:10:00|9.96|8.76|9.6|8.4|10.03|8.83|9.6|8.4|0
1636470900000|2021-11-09 15:15:00|9.61|8.41|9.71|8.51|9.78|8.58|9.18|7.98|0
1636471200000|2021-11-09 15:20:00|9.67|8.47|9.75|8.55|9.85|8.65|9.6|8.4|0
1636471500000|2021-11-09 15:25:00|9.74|8.54|9.41|8.21|9.75|8.55|9.34|8.14|0
1636471800000|2021-11-09 15:30:00|9.43|8.23|9.1|7.9|9.43|8.23|9.09|7.89|0
1636472100000|2021-11-09 15:35:00|9.12|7.92|9.28|8.08|9.32|8.12|9.12|7.92|0
1636472400000|2021-11-09 15:40:00|9.26|8.06|9.06|7.86|9.28|8.08|9.06|7.86|0
1636472700000|2021-11-09 15:45:00|9.08|7.88|9.2|8|9.22|8.02|9.07|7.87|0
1636473000000|2021-11-09 15:50:00|9.19|7.99|9.71|8.51|9.8|8.6|9.16|7.96|0
1636473300000|2021-11-09 15:55:00|9.69|8.49|10.15|8.95|10.17|8.97|9.68|8.48|0
1636473600000|2021-11-09 16:00:00|10.14|8.94|9.99|8.79|10.14|8.94|9.97|8.77|0
1636473900000|2021-11-09 16:05:00|10|8.8|10.16|8.96|10.19|8.99|10|8.8|0
1636474200000|2021-11-09 16:10:00|10.17|8.97|10.39|9.19|10.61|9.41|10.17|8.97|0
1636474500000|2021-11-09 16:15:00|10.4|9.2|10.24|9.04|10.46|9.26|10.22|9.02|0
1636474800000|2021-11-09 16:20:00|10.26|9.06|10.35|9.15|10.36|9.16|10.14|8.94|0
1636475100000|2021-11-09 16:25:00|10.33|9.13|10.56|9.36|10.63|9.43|10.28|9.08|0
1636475400000|2021-11-09 16:30:00|10.57|9.37|10.5|9.3|10.57|9.37|10.35|9.15|0
1636475700000|2021-11-09 16:35:00|10.46|9.26|10.52|9.32|10.56|9.36|10.35|9.15|0
1636476000000|2021-11-09 16:40:00|10.49|9.29|10.18|8.98|10.53|9.33|10.17|8.97|0
1636476300000|2021-11-09 16:45:00|10.17|8.97|10.34|9.14|10.39|9.19|10.17|8.97|0
1636476600000|2021-11-09 16:50:00|10.33|9.13|10.55|9.35|10.59|9.39|10.32|9.12|0
1636476900000|2021-11-09 16:55:00|10.54|9.34|10.62|9.42|10.68|9.48|10.54|9.34|0
1636477200000|2021-11-09 17:00:00|10.6|9.4|10.84|9.64|10.87|9.67|10.6|9.4|0
1636477500000|2021-11-09 17:05:00|10.83|9.63|10.8|9.6|10.96|9.76|10.71|9.51|0
1636477800000|2021-11-09 17:10:00|10.77|9.57|10.57|9.37|10.77|9.57|10.5|9.3|0
1636478100000|2021-11-09 17:15:00|10.58|9.38|10.6|9.4|10.62|9.42|10.47|9.27|0
1636478400000|2021-11-09 17:20:00|10.58|9.38|10.54|9.34|10.65|9.45|10.5|9.3|0
1636478700000|2021-11-09 17:25:00|10.55|9.35|10.66|9.46|10.76|9.56|10.49|9.29|0
1636479000000|2021-11-09 17:30:00|10.68|9.48|10.55|9.35|10.74|9.54|10.52|9.32|0
1636479300000|2021-11-09 17:35:00|10.56|9.36|10.52|9.32|10.64|9.44|10.42|9.22|0
1636479600000|2021-11-09 17:40:00|10.53|9.33|10.4|9.2|10.64|9.44|10.38|9.18|0
1636479900000|2021-11-09 17:45:00|10.39|9.19|10.37|9.17|10.47|9.27|10.33|9.13|0
1636480200000|2021-11-09 17:50:00|10.39|9.19|10.36|9.16|10.39|9.19|10.23|9.03|0
1636480500000|2021-11-09 17:55:00|10.35|9.15|10.49|9.29|10.49|9.29|10.33|9.13|0
1636480800000|2021-11-09 18:00:00|10.47|9.27|10.39|9.19|10.5|9.3|10.37|9.17|0
1636481100000|2021-11-09 18:05:00|10.4|9.2|10.3|9.1|10.48|9.28|10.27|9.07|0
1636481400000|2021-11-09 18:10:00|10.32|9.12|10.41|9.21|10.41|9.21|10.31|9.11|0
1636481700000|2021-11-09 18:15:00|10.4|9.2|10.26|9.06|10.44|9.24|10.25|9.05|0
1636482000000|2021-11-09 18:20:00|10.29|9.09|10.3|9.1|10.36|9.16|10.27|9.07|0
1636482300000|2021-11-09 18:25:00|10.31|9.11|10.48|9.28|10.58|9.38|10.28|9.08|0
1636482600000|2021-11-09 18:30:00|10.49|9.29|10.4|9.2|10.49|9.29|10.36|9.16|0
1636482900000|2021-11-09 18:35:00|10.39|9.19|10.57|9.37|10.59|9.39|10.39|9.19|0
1636483200000|2021-11-09 18:40:00|10.58|9.38|10.59|9.39|10.63|9.43|10.5|9.3|0
1636483500000|2021-11-09 18:45:00|10.6|9.4|10.68|9.48|10.71|9.51|10.5|9.3|0
1636483800000|2021-11-09 18:50:00|10.66|9.46|10.74|9.54|10.76|9.56|10.61|9.41|0
1636484100000|2021-11-09 18:55:00|10.72|9.52|10.77|9.57|11.14|9.94|10.67|9.47|0
1636484400000|2021-11-09 19:00:00|10.8|9.6|10.67|9.47|10.87|9.67|10.61|9.41|0
1636484700000|2021-11-09 19:05:00|10.69|9.49|10.72|9.52|10.74|9.54|10.62|9.42|0
1636485000000|2021-11-09 19:10:00|10.7|9.5|10.7|9.5|10.8|9.6|10.7|9.5|0
1636485300000|2021-11-09 19:15:00|10.71|9.51|10.5|9.3|10.71|9.51|10.48|9.28|0
1636485600000|2021-11-09 19:20:00|10.49|9.29|9.99|8.79|10.53|9.33|9.9|8.7|0
1636485900000|2021-11-09 19:25:00|10|8.8|10.05|8.85|10.12|8.92|9.94|8.74|0
1636486200000|2021-11-09 19:30:00|10.06|8.86|10.23|9.03|10.26|9.06|10.01|8.81|0
1636486500000|2021-11-09 19:35:00|10.24|9.04|10.09|8.89|10.27|9.07|10.09|8.89|0
1636486800000|2021-11-09 19:40:00|10.08|8.88|10.07|8.87|10.11|8.91|10.02|8.82|0
1636487100000|2021-11-09 19:45:00|10.09|8.89|10.1|8.9|10.1|8.9|10.02|8.82|0
1636487400000|2021-11-09 19:50:00|10.08|8.88|10.07|8.87|10.23|9.03|10.07|8.87|0
1636487700000|2021-11-09 19:55:00|10.08|8.88|9.97|8.77|10.12|8.92|9.97|8.77|0
1636488000000|2021-11-09 20:00:00|9.98|8.78|10.02|8.82|10.08|8.88|9.96|8.76|0
1636488300000|2021-11-09 20:05:00|10.01|8.81|10.03|8.83|10.15|8.95|9.98|8.78|0
1636488600000|2021-11-09 20:10:00|10.04|8.84|10.16|8.96|10.17|8.97|10|8.8|0
1636488900000|2021-11-09 20:15:00|10.15|8.95|10.23|9.03|10.23|9.03|10.05|8.85|0
1636489200000|2021-11-09 20:20:00|10.22|9.02|10.02|8.82|10.22|9.02|10.02|8.82|0
1636489500000|2021-11-09 20:25:00|10.03|8.83|10.13|8.93|10.13|8.93|10.02|8.82|0
1636489800000|2021-11-09 20:30:00|10.12|8.92|10.13|8.93|10.25|9.05|10.09|8.89|0
1636490100000|2021-11-09 20:35:00|10.15|8.95|10.1|8.9|10.2|9|10.08|8.88|0
1636490400000|2021-11-09 20:40:00|10.09|8.89|9.9|8.7|10.1|8.9|9.87|8.67|0
1636490700000|2021-11-09 20:45:00|9.89|8.69|10.02|8.82|10.05|8.85|9.87|8.67|0
1636491000000|2021-11-09 20:50:00|10|8.8|9.97|8.77|10.06|8.86|9.96|8.76|0
1636491300000|2021-11-09 20:55:00|9.98|8.78|9.83|8.63|10|8.8|9.78|8.58|0
1636491600000|2021-11-09 21:00:00|9.85|8.65|9.96|8.76|10.01|8.81|9.85|8.65|0
1636491900000|2021-11-09 21:05:00|9.97|8.77|9.96|8.76|10|8.8|9.92|8.72|0
1636492200000|2021-11-09 21:10:00|9.97|8.77|9.96|8.76|10|8.8|9.95|8.75|0
1636492500000|2021-11-09 21:15:00|10.06|8.66|10.1|8.7|10.1|8.7|10.06|8.66|0
1636492800000|2021-11-09 21:20:00|10.09|8.69|10.1|8.7|10.1|8.7|10.07|8.67|0
1636493100000|2021-11-09 21:25:00|10.08|8.68|10.13|8.73|10.13|8.73|10.08|8.68|0
1636493400000|2021-11-09 21:30:00|10.12|8.72|10.1|8.7|10.13|8.73|10.1|8.7|0
1636493700000|2021-11-09 21:35:00|10.09|8.69|10.07|8.67|10.09|8.69|10.06|8.66|0
1636494000000|2021-11-09 21:40:00|10.05|8.65|10.09|8.69|10.09|8.69|10.05|8.65|0
1636494300000|2021-11-09 21:45:00|10.08|8.68|10.07|8.67|10.09|8.69|10.06|8.66|0
1636494600000|2021-11-09 21:50:00|10.06|8.66|10.08|8.68|10.09|8.69|10.06|8.66|0
1636494900000|2021-11-09 21:55:00|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1636495200000|2021-11-09 22:00:00|10.07|8.67|10.07|8.67|10.09|8.69|10.07|8.67|0
1636495800000|2021-11-09 22:10:00|10.08|8.68|10.08|8.68|10.09|8.69|10.07|8.67|0
1636496100000|2021-11-09 22:15:00|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1636496400000|2021-11-09 22:20:00|10.07|8.67|10.08|8.68|10.1|8.7|10.07|8.67|0
1636496700000|2021-11-09 22:25:00|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1636497000000|2021-11-09 22:30:00|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1636497300000|2021-11-09 22:35:00|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1636497600000|2021-11-09 22:40:00|10.09|8.69|10.09|8.69|10.09|8.69|10.07|8.67|0
1636497900000|2021-11-09 22:45:00|10.08|8.68|10.07|8.67|10.08|8.68|10.06|8.66|0
1636498200000|2021-11-09 22:50:00|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1636498500000|2021-11-09 22:55:00|10.05|8.65|10.04|8.64|10.05|8.65|10.03|8.63|0
1636498800000|2021-11-09 23:00:00|10.06|8.66|10.13|8.73|10.19|8.79|10.06|8.66|0
1636499100000|2021-11-09 23:05:00|10.11|8.71|10.15|8.75|10.17|8.77|10.11|8.71|0
1636499400000|2021-11-09 23:10:00|10.12|8.72|10.13|8.73|10.16|8.76|10.1|8.7|0
1636499700000|2021-11-09 23:15:00|10.12|8.72|10.19|8.79|10.23|8.83|10.12|8.72|0
1636500000000|2021-11-09 23:20:00|10.18|8.78|10.22|8.82|10.22|8.82|10.17|8.77|0
1636500300000|2021-11-09 23:25:00|10.2|8.8|10.18|8.78|10.22|8.82|10.15|8.75|0
1636500600000|2021-11-09 23:30:00|10.17|8.77|10.14|8.74|10.2|8.8|10.14|8.74|0
1636500900000|2021-11-09 23:35:00|10.15|8.75|10.17|8.77|10.17|8.77|10.14|8.74|0
1636501200000|2021-11-09 23:40:00|10.16|8.76|10.11|8.71|10.17|8.77|10.1|8.7|0
1636501500000|2021-11-09 23:45:00|10.12|8.72|10.18|8.78|10.19|8.79|10.11|8.71|0
1636501800000|2021-11-09 23:50:00|10.17|8.77|10.19|8.79|10.22|8.82|10.17|8.77|0
1636502100000|2021-11-09 23:55:00|10.18|8.78|10.19|8.79|10.2|8.8|10.17|8.77|0
1636502400000|2021-11-10 00:00:00|10.18|8.78|10.1|8.7|10.19|8.79|10.04|8.64|0
1636502700000|2021-11-10 00:05:00|10.11|8.71|10.18|8.78|10.18|8.78|10.09|8.69|0
1636503000000|2021-11-10 00:10:00|10.17|8.77|10.12|8.72|10.2|8.8|10.12|8.72|0
1636503300000|2021-11-10 00:15:00|10.11|8.71|10.16|8.76|10.17|8.77|10.11|8.71|0
1636503600000|2021-11-10 00:20:00|10.17|8.77|10.24|8.84|10.24|8.84|10.14|8.74|0
1636503900000|2021-11-10 00:25:00|10.23|8.83|10.2|8.8|10.24|8.84|10.2|8.8|0
1636504200000|2021-11-10 00:30:00|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1636504500000|2021-11-10 00:35:00|10.2|8.8|10.22|8.82|10.23|8.83|10.19|8.79|0
1636504800000|2021-11-10 00:40:00|10.23|8.83|10.24|8.84|10.24|8.84|10.22|8.82|0
1636505100000|2021-11-10 00:45:00|10.26|8.86|10.3|8.9|10.32|8.92|10.22|8.82|0
1636505400000|2021-11-10 00:50:00|10.31|8.91|10.3|8.9|10.31|8.91|10.3|8.9|0
1636505700000|2021-11-10 00:55:00|10.28|8.88|10.3|8.9|10.3|8.9|10.24|8.84|0
1636506000000|2021-11-10 01:00:00|10.29|8.89|10.22|8.82|10.29|8.89|10.2|8.8|0
1636506300000|2021-11-10 01:05:00|10.21|8.81|10.28|8.88|10.29|8.89|10.19|8.79|0
1636506600000|2021-11-10 01:10:00|10.29|8.89|10.28|8.88|10.31|8.91|10.26|8.86|0
1636506900000|2021-11-10 01:15:00|10.27|8.87|10.28|8.88|10.3|8.9|10.23|8.83|0
1636507200000|2021-11-10 01:20:00|10.29|8.89|10.29|8.89|10.33|8.93|10.28|8.88|0
1636507500000|2021-11-10 01:25:00|10.3|8.9|10.31|8.91|10.32|8.92|10.29|8.89|0
1636507800000|2021-11-10 01:30:00|10.32|8.92|10.32|8.92|10.4|9|10.3|8.9|0
1636508100000|2021-11-10 01:35:00|10.31|8.91|10.32|8.92|10.33|8.93|10.28|8.88|0
1636508400000|2021-11-10 01:40:00|10.33|8.93|10.39|8.99|10.43|9.03|10.32|8.92|0
1636508700000|2021-11-10 01:45:00|10.4|9|10.35|8.95|10.43|9.03|10.35|8.95|0
1636509000000|2021-11-10 01:50:00|10.34|8.94|10.29|8.89|10.36|8.96|10.29|8.89|0
1636509300000|2021-11-10 01:55:00|10.3|8.9|10.26|8.86|10.31|8.91|10.24|8.84|0
1636509600000|2021-11-10 02:00:00|10.25|8.85|10.28|8.88|10.3|8.9|10.24|8.84|0
1636509900000|2021-11-10 02:05:00|10.3|8.9|10.28|8.88|10.31|8.91|10.25|8.85|0
1636510200000|2021-11-10 02:10:00|10.29|8.89|10.38|8.98|10.39|8.99|10.29|8.89|0
1636510500000|2021-11-10 02:15:00|10.39|8.99|10.41|9.01|10.43|9.03|10.36|8.96|0
1636510800000|2021-11-10 02:20:00|10.4|9|10.42|9.02|10.44|9.04|10.4|9|0
1636511100000|2021-11-10 02:25:00|10.41|9.01|10.38|8.98|10.42|9.02|10.36|8.96|0
1636511400000|2021-11-10 02:30:00|10.39|8.99|10.53|9.13|10.53|9.13|10.39|8.99|0
1636511700000|2021-11-10 02:35:00|10.52|9.12|10.59|9.19|10.65|9.25|10.52|9.12|0
1636512000000|2021-11-10 02:40:00|10.58|9.18|10.58|9.18|10.63|9.23|10.58|9.18|0
1636512300000|2021-11-10 02:45:00|10.59|9.19|10.61|9.21|10.67|9.27|10.59|9.19|0
1636512600000|2021-11-10 02:50:00|10.63|9.23|10.65|9.25|10.68|9.28|10.62|9.22|0
1636512900000|2021-11-10 02:55:00|10.64|9.24|10.64|9.24|10.65|9.25|10.61|9.21|0
1636513200000|2021-11-10 03:00:00|10.63|9.23|10.63|9.23|10.66|9.26|10.62|9.22|0
1636513500000|2021-11-10 03:05:00|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1636513800000|2021-11-10 03:10:00|10.63|9.23|10.59|9.19|10.64|9.24|10.59|9.19|0
1636514100000|2021-11-10 03:15:00|10.58|9.18|10.61|9.21|10.72|9.32|10.58|9.18|0
1636514400000|2021-11-10 03:20:00|10.63|9.23|10.57|9.17|10.63|9.23|10.56|9.16|0
1636514700000|2021-11-10 03:25:00|10.56|9.16|10.58|9.18|10.6|9.2|10.56|9.16|0
1636515000000|2021-11-10 03:30:00|10.57|9.17|10.58|9.18|10.6|9.2|10.57|9.17|0
1636515300000|2021-11-10 03:35:00|10.59|9.19|10.63|9.23|10.63|9.23|10.58|9.18|0
1636515600000|2021-11-10 03:40:00|10.62|9.22|10.63|9.23|10.63|9.23|10.6|9.2|0
1636515900000|2021-11-10 03:45:00|10.64|9.24|10.69|9.29|10.72|9.32|10.63|9.23|0
1636516200000|2021-11-10 03:50:00|10.68|9.28|10.73|9.33|10.74|9.34|10.66|9.26|0
1636516500000|2021-11-10 03:55:00|10.71|9.31|10.63|9.23|10.71|9.31|10.6|9.2|0
1636516800000|2021-11-10 04:00:00|10.62|9.22|10.67|9.27|10.67|9.27|10.6|9.2|0
1636517100000|2021-11-10 04:05:00|10.66|9.26|10.69|9.29|10.69|9.29|10.64|9.24|0
1636517400000|2021-11-10 04:10:00|10.7|9.3|10.65|9.25|10.71|9.31|10.65|9.25|0
1636517700000|2021-11-10 04:15:00|10.64|9.24|10.64|9.24|10.67|9.27|10.64|9.24|0
1636518000000|2021-11-10 04:20:00|10.63|9.23|10.67|9.27|10.68|9.28|10.63|9.23|0
1636518300000|2021-11-10 04:25:00|10.66|9.26|10.96|9.56|10.99|9.59|10.66|9.26|0
1636518600000|2021-11-10 04:30:00|10.97|9.57|10.89|9.49|11|9.6|10.89|9.49|0
1636518900000|2021-11-10 04:35:00|10.88|9.48|10.91|9.51|10.91|9.51|10.88|9.48|0
1636519200000|2021-11-10 04:40:00|10.9|9.5|10.94|9.54|10.94|9.54|10.9|9.5|0
1636519500000|2021-11-10 04:45:00|10.93|9.53|10.91|9.51|10.94|9.54|10.9|9.5|0
1636519800000|2021-11-10 04:50:00|10.93|9.53|10.9|9.5|10.93|9.53|10.89|9.49|0
1636520100000|2021-11-10 04:55:00|10.91|9.51|10.88|9.48|10.92|9.52|10.87|9.47|0
1636520400000|2021-11-10 05:00:00|10.89|9.49|10.87|9.47|10.89|9.49|10.83|9.43|0
1636520700000|2021-11-10 05:05:00|10.88|9.48|10.88|9.48|10.89|9.49|10.84|9.44|0
1636521000000|2021-11-10 05:10:00|10.87|9.47|10.86|9.46|10.9|9.5|10.85|9.45|0
1636521300000|2021-11-10 05:15:00|10.88|9.48|10.9|9.5|10.9|9.5|10.86|9.46|0
1636521600000|2021-11-10 05:20:00|10.89|9.49|10.87|9.47|10.91|9.51|10.87|9.47|0
1636521900000|2021-11-10 05:25:00|10.89|9.49|10.86|9.46|10.89|9.49|10.84|9.44|0
1636522200000|2021-11-10 05:30:00|10.84|9.44|10.75|9.35|10.84|9.44|10.75|9.35|0
1636522500000|2021-11-10 05:35:00|10.76|9.36|10.77|9.37|10.8|9.4|10.75|9.35|0
1636522800000|2021-11-10 05:40:00|10.76|9.36|10.74|9.34|10.76|9.36|10.72|9.32|0
1636523100000|2021-11-10 05:45:00|10.73|9.33|10.72|9.32|10.75|9.35|10.69|9.29|0
1636523400000|2021-11-10 05:50:00|10.73|9.33|10.74|9.34|10.76|9.36|10.72|9.32|0
1636523700000|2021-11-10 05:55:00|10.76|9.36|10.75|9.35|10.76|9.36|10.72|9.32|0
1636524000000|2021-11-10 06:00:00|10.74|9.34|10.69|9.29|10.77|9.37|10.69|9.29|0
1636524300000|2021-11-10 06:05:00|10.7|9.3|10.69|9.29|10.7|9.3|10.67|9.27|0
1636524600000|2021-11-10 06:10:00|10.68|9.28|10.67|9.27|10.68|9.28|10.64|9.24|0
1636524900000|2021-11-10 06:15:00|10.66|9.26|10.61|9.21|10.66|9.26|10.61|9.21|0
1636525200000|2021-11-10 06:20:00|10.62|9.22|10.63|9.23|10.63|9.23|10.61|9.21|0
1636525500000|2021-11-10 06:25:00|10.62|9.22|10.5|9.1|10.62|9.22|10.5|9.1|0
1636525800000|2021-11-10 06:30:00|10.49|9.09|10.51|9.11|10.55|9.15|10.49|9.09|0
1636526100000|2021-11-10 06:35:00|10.52|9.12|10.43|9.03|10.52|9.12|10.42|9.02|0
1636526400000|2021-11-10 06:40:00|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1636526700000|2021-11-10 06:45:00|10.39|8.99|10.34|8.94|10.39|8.99|10.34|8.94|0
1636527000000|2021-11-10 06:50:00|10.33|8.93|10.13|8.73|10.36|8.96|10.13|8.73|0
1636527300000|2021-11-10 06:55:00|10.14|8.74|10.16|8.76|10.2|8.8|10.14|8.74|0
1636527600000|2021-11-10 07:00:00|10.15|8.75|10.14|8.74|10.2|8.8|10.12|8.72|0
1636527900000|2021-11-10 07:05:00|10.12|8.72|10.01|8.61|10.14|8.74|10.01|8.61|0
1636528200000|2021-11-10 07:10:00|10.03|8.63|10.01|8.61|10.06|8.66|10.01|8.61|0
1636528500000|2021-11-10 07:15:00|10|8.6|9.9|8.5|10.02|8.62|9.89|8.49|0
1636528800000|2021-11-10 07:20:00|9.89|8.49|9.85|8.45|9.89|8.49|9.82|8.42|0
1636529100000|2021-11-10 07:25:00|9.86|8.46|9.9|8.5|9.92|8.52|9.86|8.46|0
1636529400000|2021-11-10 07:30:00|9.86|8.46|9.85|8.45|9.92|8.52|9.83|8.43|0
1636529700000|2021-11-10 07:35:00|9.86|8.46|9.85|8.45|9.88|8.48|9.85|8.45|0
1636530000000|2021-11-10 07:40:00|9.86|8.46|9.92|8.52|9.92|8.52|9.85|8.45|0
1636530300000|2021-11-10 07:45:00|9.9|8.5|9.9|8.5|9.94|8.54|9.9|8.5|0
1636530600000|2021-11-10 07:50:00|9.91|8.51|9.92|8.52|9.94|8.54|9.88|8.48|0
1636530900000|2021-11-10 07:55:00|9.91|8.51|9.9|8.5|9.92|8.52|9.9|8.5|0
1636531200000|2021-11-10 08:00:00|9.86|8.46|8.75|7.35|9.87|8.47|8.68|7.28|0
1636531500000|2021-11-10 08:05:00|8.64|7.44|8.58|7.38|8.7|7.5|8.57|7.37|0
1636531800000|2021-11-10 08:10:00|8.59|7.39|8.58|7.38|8.61|7.41|8.56|7.36|0
1636532100000|2021-11-10 08:15:00|8.59|7.39|8.64|7.44|8.64|7.44|8.58|7.38|0
1636532400000|2021-11-10 08:20:00|8.65|7.45|8.66|7.46|8.7|7.5|8.63|7.43|0
1636532700000|2021-11-10 08:25:00|8.67|7.47|8.66|7.46|8.67|7.47|8.61|7.41|0
1636533000000|2021-11-10 08:30:00|8.67|7.47|8.74|7.54|8.74|7.54|8.64|7.44|0
1636533300000|2021-11-10 08:35:00|8.75|7.55|8.79|7.59|8.82|7.62|8.75|7.55|0
1636533600000|2021-11-10 08:40:00|8.81|7.61|8.75|7.55|8.84|7.64|8.73|7.53|0
1636533900000|2021-11-10 08:45:00|8.74|7.54|8.76|7.56|8.77|7.57|8.73|7.53|0
1636534200000|2021-11-10 08:50:00|8.77|7.57|8.81|7.61|8.81|7.61|8.76|7.56|0
1636534500000|2021-11-10 08:55:00|8.82|7.62|8.86|7.66|8.86|7.66|8.8|7.6|0
1636534800000|2021-11-10 09:00:00|8.85|7.65|8.86|7.66|8.9|7.7|8.83|7.63|0
1636535100000|2021-11-10 09:05:00|8.85|7.65|8.95|7.75|8.98|7.78|8.8|7.6|0
1636535400000|2021-11-10 09:10:00|8.96|7.76|8.96|7.76|8.98|7.78|8.93|7.73|0
1636535700000|2021-11-10 09:15:00|8.95|7.75|9|7.8|9.04|7.84|8.91|7.71|0
1636536000000|2021-11-10 09:20:00|8.99|7.79|9.02|7.82|9.1|7.9|8.99|7.79|0
1636536300000|2021-11-10 09:25:00|9.03|7.83|9.04|7.84|9.07|7.87|8.99|7.79|0
1636536600000|2021-11-10 09:30:00|9.03|7.83|8.97|7.77|9.03|7.83|8.95|7.75|0
1636536900000|2021-11-10 09:35:00|8.98|7.78|8.98|7.78|9.06|7.86|8.95|7.75|0
1636537200000|2021-11-10 09:40:00|8.97|7.77|8.82|7.62|8.98|7.78|8.82|7.62|0
1636537500000|2021-11-10 09:45:00|8.84|7.64|8.78|7.58|8.88|7.68|8.77|7.57|0
1636537800000|2021-11-10 09:50:00|8.76|7.56|8.82|7.62|8.82|7.62|8.72|7.52|0
1636538100000|2021-11-10 09:55:00|8.81|7.61|8.81|7.61|8.85|7.65|8.79|7.59|0
1636538400000|2021-11-10 10:00:00|8.8|7.6|8.86|7.66|8.88|7.68|8.77|7.57|0
1636538700000|2021-11-10 10:05:00|8.85|7.65|8.86|7.66|8.87|7.67|8.83|7.63|0
1636539000000|2021-11-10 10:10:00|8.85|7.65|8.92|7.72|8.92|7.72|8.85|7.65|0
1636539300000|2021-11-10 10:15:00|8.91|7.71|8.9|7.7|8.95|7.75|8.89|7.69|0
1636539600000|2021-11-10 10:20:00|8.91|7.71|8.92|7.72|8.93|7.73|8.88|7.68|0
1636539900000|2021-11-10 10:25:00|8.91|7.71|8.96|7.76|8.97|7.77|8.91|7.71|0
1636540200000|2021-11-10 10:30:00|8.95|7.75|9.05|7.85|9.11|7.91|8.94|7.74|0
1636540500000|2021-11-10 10:35:00|9.06|7.86|9.16|7.96|9.16|7.96|9.04|7.84|0
1636540800000|2021-11-10 10:40:00|9.15|7.95|9.14|7.94|9.23|8.03|9.13|7.93|0
1636541100000|2021-11-10 10:45:00|9.13|7.93|9.18|7.98|9.18|7.98|9.1|7.9|0
1636541400000|2021-11-10 10:50:00|9.19|7.99|9.16|7.96|9.21|8.01|9.13|7.93|0
1636541700000|2021-11-10 10:55:00|9.17|7.97|9.08|7.88|9.19|7.99|9.05|7.85|0
1636542000000|2021-11-10 11:00:00|9.06|7.86|9.04|7.84|9.09|7.89|9.02|7.82|0
1636542300000|2021-11-10 11:05:00|9.03|7.83|9.05|7.85|9.06|7.86|9.01|7.81|0
1636542600000|2021-11-10 11:10:00|9.04|7.84|9.04|7.84|9.05|7.85|8.99|7.79|0
1636542900000|2021-11-10 11:15:00|9.02|7.82|9.19|7.99|9.19|7.99|9|7.8|0
1636543200000|2021-11-10 11:20:00|9.18|7.98|9.1|7.9|9.18|7.98|9.1|7.9|0
1636543500000|2021-11-10 11:25:00|9.09|7.89|9.05|7.85|9.1|7.9|9.03|7.83|0
1636543800000|2021-11-10 11:30:00|9.04|7.84|9.06|7.86|9.11|7.91|9.04|7.84|0
1636544100000|2021-11-10 11:35:00|9.08|7.88|9.24|8.04|9.3|8.1|9.07|7.87|0
1636544400000|2021-11-10 11:40:00|9.25|8.05|9.54|8.34|9.6|8.4|8.92|7.72|0
1636544700000|2021-11-10 11:45:00|9.56|8.36|9.55|8.35|9.59|8.39|9.52|8.32|0
1636545000000|2021-11-10 11:50:00|9.57|8.37|9.58|8.38|9.61|8.41|9.53|8.33|0
1636545300000|2021-11-10 11:55:00|9.56|8.36|9.55|8.35|9.59|8.39|9.51|8.31|0
1636545600000|2021-11-10 12:00:00|9.53|8.33|9.5|8.3|9.55|8.35|9.49|8.29|0
1636545900000|2021-11-10 12:05:00|9.51|8.31|9.43|8.23|9.51|8.31|9.43|8.23|0
1636546200000|2021-11-10 12:10:00|9.44|8.24|9.32|8.12|9.45|8.25|9.31|8.11|0
1636546500000|2021-11-10 12:15:00|9.31|8.11|9.35|8.15|9.35|8.15|9.3|8.1|0
1636546800000|2021-11-10 12:20:00|9.34|8.14|9.35|8.15|9.38|8.18|9.31|8.11|0
1636547100000|2021-11-10 12:25:00|9.36|8.16|9.3|8.1|9.36|8.16|9.29|8.09|0
1636547400000|2021-11-10 12:30:00|9.31|8.11|9.42|8.22|9.45|8.25|9.31|8.11|0
1636547700000|2021-11-10 12:35:00|9.41|8.21|9.3|8.1|9.44|8.24|9.29|8.09|0
1636548000000|2021-11-10 12:40:00|9.29|8.09|9.38|8.18|9.46|8.26|8.98|7.78|0
1636548300000|2021-11-10 12:45:00|9.39|8.19|9.6|8.4|9.61|8.41|9.29|8.09|0
1636548600000|2021-11-10 12:50:00|9.61|8.41|9.59|8.39|9.62|8.42|9.58|8.38|0
1636548900000|2021-11-10 12:55:00|9.61|8.41|9.59|8.39|9.62|8.42|9.57|8.37|0
1636549200000|2021-11-10 13:00:00|9.6|8.4|9.57|8.37|9.6|8.4|9.53|8.33|0
1636549500000|2021-11-10 13:05:00|9.55|8.35|9.46|8.26|9.57|8.37|9.46|8.26|0
1636549800000|2021-11-10 13:10:00|9.45|8.25|9.49|8.29|9.54|8.34|9.44|8.24|0
1636550100000|2021-11-10 13:15:00|9.48|8.28|9.46|8.26|9.51|8.31|9.45|8.25|0
1636550400000|2021-11-10 13:20:00|9.47|8.27|9.48|8.28|9.51|8.31|9.45|8.25|0
1636550700000|2021-11-10 13:25:00|9.49|8.29|9.54|8.34|9.56|8.36|9.44|8.24|0
1636551000000|2021-11-10 13:30:00|9.53|8.33|9.89|8.69|9.98|8.78|9.53|8.33|0
1636551300000|2021-11-10 13:35:00|9.91|8.71|10.03|8.83|10.06|8.86|9.86|8.66|0
1636551600000|2021-11-10 13:40:00|10.02|8.82|9.92|8.72|10.02|8.82|9.84|8.64|0
1636551900000|2021-11-10 13:45:00|9.93|8.73|10.01|8.81|10.08|8.88|9.92|8.72|0
1636552200000|2021-11-10 13:50:00|9.99|8.79|9.77|8.57|9.99|8.79|9.74|8.54|0
1636552500000|2021-11-10 13:55:00|9.75|8.55|9.82|8.62|9.82|8.62|9.74|8.54|0
1636552800000|2021-11-10 14:00:00|9.81|8.61|9.83|8.63|9.86|8.66|9.73|8.53|0
1636553100000|2021-11-10 14:05:00|9.8|8.6|9.79|8.59|9.8|8.6|9.68|8.48|0
1636553400000|2021-11-10 14:10:00|9.78|8.58|9.76|8.56|9.85|8.65|9.74|8.54|0
1636553700000|2021-11-10 14:15:00|9.75|8.55|9.8|8.6|9.87|8.67|9.73|8.53|0
1636554000000|2021-11-10 14:20:00|9.81|8.61|9.75|8.55|9.81|8.61|9.72|8.52|0
1636554300000|2021-11-10 14:25:00|9.74|8.54|9.88|8.68|9.89|8.69|9.74|8.54|0
1636554600000|2021-11-10 14:30:00|9.91|8.71|9.8|8.6|10.01|8.81|9.67|8.47|0
1636554900000|2021-11-10 14:35:00|9.82|8.62|9.77|8.57|9.9|8.7|9.55|8.35|0
1636555200000|2021-11-10 14:40:00|9.75|8.55|9.64|8.44|9.77|8.57|9.55|8.35|0
1636555500000|2021-11-10 14:45:00|9.66|8.46|9.55|8.35|9.66|8.46|9.43|8.23|0
1636555800000|2021-11-10 14:50:00|9.51|8.31|9.31|8.11|9.64|8.44|9.29|8.09|0
1636556100000|2021-11-10 14:55:00|9.29|8.09|9.18|7.98|9.4|8.2|9.13|7.93|0
1636556400000|2021-11-10 15:00:00|9.17|7.97|8.73|7.53|9.47|8.27|8.64|7.44|0
1636556700000|2021-11-10 15:05:00|8.72|7.52|8.76|7.56|8.8|7.6|8.69|7.49|0
1636557000000|2021-11-10 15:10:00|8.77|7.57|8.77|7.57|8.83|7.63|8.72|7.52|0
1636557300000|2021-11-10 15:15:00|8.78|7.58|8.73|7.53|8.78|7.58|8.67|7.47|0
1636557600000|2021-11-10 15:20:00|8.71|7.51|8.83|7.63|8.83|7.63|8.63|7.43|0
1636557900000|2021-11-10 15:25:00|8.85|7.65|8.81|7.61|8.86|7.66|8.74|7.54|0
1636558200000|2021-11-10 15:30:00|8.82|7.62|8.86|7.66|8.94|7.74|8.76|7.56|0
1636558500000|2021-11-10 15:35:00|8.88|7.68|8.74|7.54|8.88|7.68|8.72|7.52|0
1636558800000|2021-11-10 15:40:00|8.72|7.52|8.9|7.7|8.93|7.73|8.71|7.51|0
1636559100000|2021-11-10 15:45:00|8.89|7.69|8.87|7.67|8.9|7.7|8.83|7.63|0
1636559400000|2021-11-10 15:50:00|8.88|7.68|8.78|7.58|8.89|7.69|8.75|7.55|0
1636559700000|2021-11-10 15:55:00|8.77|7.57|8.88|7.68|8.89|7.69|8.75|7.55|0
1636560000000|2021-11-10 16:00:00|8.9|7.7|8.77|7.57|8.9|7.7|8.66|7.46|0
1636560300000|2021-11-10 16:05:00|8.78|7.58|8.74|7.54|8.86|7.66|8.7|7.5|0
1636560600000|2021-11-10 16:10:00|8.75|7.55|8.48|7.28|8.77|7.57|8.4|7.2|0
1636560900000|2021-11-10 16:15:00|8.47|7.27|8.5|7.3|8.5|7.3|8.42|7.22|0
1636561200000|2021-11-10 16:20:00|8.49|7.29|8.45|7.25|8.52|7.32|8.42|7.22|0
1636561500000|2021-11-10 16:25:00|8.46|7.26|8.62|7.42|8.63|7.43|8.42|7.22|0
1636561800000|2021-11-10 16:30:00|8.61|7.41|8.58|7.38|8.72|7.52|8.57|7.37|0
1636562100000|2021-11-10 16:35:00|8.59|7.39|8.64|7.44|8.64|7.44|8.52|7.32|0
1636562400000|2021-11-10 16:40:00|8.63|7.43|8.8|7.6|8.83|7.63|8.61|7.41|0
1636562700000|2021-11-10 16:45:00|8.81|7.61|8.64|7.44|8.82|7.62|8.61|7.41|0
1636563000000|2021-11-10 16:50:00|8.63|7.43|8.6|7.4|8.64|7.44|8.56|7.36|0
1636563300000|2021-11-10 16:55:00|8.61|7.41|8.56|7.36|8.61|7.41|8.5|7.3|0
1636563600000|2021-11-10 17:00:00|8.57|7.37|8.6|7.4|8.62|7.42|8.51|7.31|0
1636563900000|2021-11-10 17:05:00|8.59|7.39|8.62|7.42|8.68|7.48|8.56|7.36|0
1636564200000|2021-11-10 17:10:00|8.64|7.44|8.7|7.5|8.77|7.57|8.56|7.36|0
1636564500000|2021-11-10 17:15:00|8.69|7.49|8.74|7.54|8.78|7.58|8.69|7.49|0
1636564800000|2021-11-10 17:20:00|8.73|7.53|8.78|7.58|8.81|7.61|8.68|7.48|0
1636565100000|2021-11-10 17:25:00|8.77|7.57|8.89|7.69|8.89|7.69|8.77|7.57|0
1636565400000|2021-11-10 17:30:00|8.87|7.67|8.77|7.57|8.88|7.68|8.77|7.57|0
1636565700000|2021-11-10 17:35:00|8.78|7.58|8.56|7.36|8.79|7.59|8.51|7.31|0
1636566000000|2021-11-10 17:40:00|8.57|7.37|8.75|7.55|8.82|7.62|8.57|7.37|0
1636566300000|2021-11-10 17:45:00|8.76|7.56|8.89|7.69|8.95|7.75|8.65|7.45|0
1636566600000|2021-11-10 17:50:00|8.87|7.67|8.84|7.64|8.87|7.67|8.78|7.58|0
1636566900000|2021-11-10 17:55:00|8.83|7.63|8.73|7.53|8.83|7.63|8.71|7.51|0
1636567200000|2021-11-10 18:00:00|8.74|7.54|8.99|7.79|9.02|7.82|8.7|7.5|0
1636567500000|2021-11-10 18:05:00|9|7.8|9.27|8.07|9.79|8.59|9|7.8|0
1636567800000|2021-11-10 18:10:00|9.3|8.1|9.4|8.2|9.42|8.22|9.08|7.88|0
1636568100000|2021-11-10 18:15:00|9.42|8.22|9.43|8.23|9.53|8.33|9.34|8.14|0
1636568400000|2021-11-10 18:20:00|9.4|8.2|9.43|8.23|9.55|8.35|9.4|8.2|0
1636568700000|2021-11-10 18:25:00|9.44|8.24|9.31|8.11|9.48|8.28|9.23|8.03|0
1636569000000|2021-11-10 18:30:00|9.3|8.1|9.18|7.98|9.35|8.15|9.13|7.93|0
1636569300000|2021-11-10 18:35:00|9.19|7.99|9.41|8.21|9.42|8.22|9.19|7.99|0
1636569600000|2021-11-10 18:40:00|9.4|8.2|9.39|8.19|9.45|8.25|9.34|8.14|0
1636569900000|2021-11-10 18:45:00|9.38|8.18|10.02|8.82|10.04|8.84|9.19|7.99|0
1636570200000|2021-11-10 18:50:00|10.04|8.84|10.11|8.91|10.19|8.99|10|8.8|0
1636570500000|2021-11-10 18:55:00|10.14|8.94|10.1|8.9|10.24|9.04|9.97|8.77|0
1636570800000|2021-11-10 19:00:00|10.11|8.91|10.31|9.11|10.39|9.19|10.09|8.89|0
1636571100000|2021-11-10 19:05:00|10.34|9.14|10.15|8.95|10.4|9.2|10.13|8.93|0
1636571400000|2021-11-10 19:10:00|10.17|8.97|10.35|9.15|10.37|9.17|10.17|8.97|0
1636571700000|2021-11-10 19:15:00|10.33|9.13|10.32|9.12|10.38|9.18|10.13|8.93|0
1636572000000|2021-11-10 19:20:00|10.33|9.13|10.6|9.4|10.66|9.46|10.2|9|0
1636572300000|2021-11-10 19:25:00|10.62|9.42|10.8|9.6|10.8|9.6|10.54|9.34|0
1636572600000|2021-11-10 19:30:00|10.83|9.63|11.89|10.69|11.89|10.69|10.27|9.07|0
1636572900000|2021-11-10 19:35:00|11.85|10.65|12.02|10.82|12.05|10.85|11.7|10.5|0
1636573200000|2021-11-10 19:40:00|12.05|10.85|12.29|11.09|12.29|11.09|11.88|10.68|0
1636573500000|2021-11-10 19:45:00|12.31|11.11|11.59|10.39|12.32|11.12|11.59|10.39|0
1636573800000|2021-11-10 19:50:00|11.6|10.4|11.56|10.36|11.71|10.51|11.39|10.19|0
1636574100000|2021-11-10 19:55:00|11.53|10.33|11.77|10.57|11.77|10.57|11.5|10.3|0
1636574400000|2021-11-10 20:00:00|11.75|10.55|11.75|10.55|11.79|10.59|11.57|10.37|0
1636574700000|2021-11-10 20:05:00|11.76|10.56|11.56|10.36|11.91|10.71|11.44|10.24|0
1636575000000|2021-11-10 20:10:00|11.58|10.38|11.34|10.14|11.58|10.38|11.29|10.09|0
1636575300000|2021-11-10 20:15:00|11.35|10.15|11.01|9.81|11.46|10.26|11.01|9.81|0
1636575600000|2021-11-10 20:20:00|11|9.8|11.13|9.93|11.17|9.97|10.89|9.69|0
1636575900000|2021-11-10 20:25:00|11.15|9.95|10.46|9.26|11.15|9.95|10.42|9.22|0
1636576200000|2021-11-10 20:30:00|10.47|9.27|10.57|9.37|10.58|9.38|10.36|9.16|0
1636576500000|2021-11-10 20:35:00|10.56|9.36|10.65|9.45|10.73|9.53|10.5|9.3|0
1636576800000|2021-11-10 20:40:00|10.63|9.43|10.92|9.72|10.92|9.72|10.45|9.25|0
1636577100000|2021-11-10 20:45:00|10.86|9.66|11|9.8|11.19|9.99|10.86|9.66|0
1636577400000|2021-11-10 20:50:00|11.01|9.81|10.3|9.1|11.01|9.81|10.17|8.97|0
1636577700000|2021-11-10 20:55:00|10.32|9.12|10.54|9.34|10.54|9.34|10.28|9.08|0
1636578000000|2021-11-10 21:00:00|10.53|9.33|10.67|9.47|10.72|9.52|10.37|9.17|0
1636578300000|2021-11-10 21:05:00|10.68|9.48|10.67|9.47|10.69|9.49|10.63|9.43|0
1636578600000|2021-11-10 21:10:00|10.65|9.45|10.62|9.42|10.72|9.52|10.61|9.41|0
1636578900000|2021-11-10 21:15:00|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1636579200000|2021-11-10 21:20:00|10.68|9.28|10.6|9.2|10.7|9.3|10.6|9.2|0
1636579500000|2021-11-10 21:25:00|10.62|9.22|10.65|9.25|10.65|9.25|10.61|9.21|0
1636579800000|2021-11-10 21:30:00|10.64|9.24|10.64|9.24|10.65|9.25|10.62|9.22|0
1636580100000|2021-11-10 21:35:00|10.63|9.23|10.6|9.2|10.64|9.24|10.58|9.18|0
1636580400000|2021-11-10 21:40:00|10.61|9.21|10.61|9.21|10.63|9.23|10.58|9.18|0
1636580700000|2021-11-10 21:45:00|10.63|9.23|10.55|9.15|10.63|9.23|10.54|9.14|0
1636581000000|2021-11-10 21:50:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1636581300000|2021-11-10 21:55:00|10.55|9.15|10.57|9.17|10.58|9.18|10.52|9.12|0
1636581600000|2021-11-10 22:00:00|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1636581900000|2021-11-10 22:05:00|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1636582200000|2021-11-10 22:10:00|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1636582500000|2021-11-10 22:15:00|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1636582800000|2021-11-10 22:20:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1636583100000|2021-11-10 22:25:00|10.55|9.15|10.56|9.16|10.56|9.16|10.53|9.13|0
1636583400000|2021-11-10 22:30:00|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1636583700000|2021-11-10 22:35:00|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1636584000000|2021-11-10 22:40:00|10.54|9.14|10.54|9.14|10.54|9.14|10.53|9.13|0
1636584300000|2021-11-10 22:45:00|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1636584600000|2021-11-10 22:50:00|10.54|9.14|10.55|9.15|10.56|9.16|10.53|9.13|0
1636584900000|2021-11-10 22:55:00|10.54|9.14|10.55|9.15|10.56|9.16|10.54|9.14|0
1636585200000|2021-11-10 23:00:00|10.53|9.13|10.52|9.12|10.57|9.17|10.5|9.1|0
1636585500000|2021-11-10 23:05:00|10.53|9.13|10.62|9.22|10.65|9.25|10.51|9.11|0
1636585800000|2021-11-10 23:10:00|10.63|9.23|10.63|9.23|10.66|9.26|10.62|9.22|0
1636586100000|2021-11-10 23:15:00|10.64|9.24|10.56|9.16|10.64|9.24|10.55|9.15|0
1636586400000|2021-11-10 23:20:00|10.54|9.14|10.52|9.12|10.54|9.14|10.47|9.07|0
1636586700000|2021-11-10 23:25:00|10.54|9.14|10.63|9.23|10.65|9.25|10.52|9.12|0
1636587000000|2021-11-10 23:30:00|10.6|9.2|10.66|9.26|10.67|9.27|10.59|9.19|0
1636587300000|2021-11-10 23:35:00|10.68|9.28|10.67|9.27|10.7|9.3|10.65|9.25|0
1636587600000|2021-11-10 23:40:00|10.66|9.26|10.74|9.34|10.74|9.34|10.65|9.25|0
1636587900000|2021-11-10 23:45:00|10.75|9.35|10.82|9.42|10.82|9.42|10.74|9.34|0
1636588200000|2021-11-10 23:50:00|10.83|9.43|10.76|9.36|10.84|9.44|10.76|9.36|0
1636588500000|2021-11-10 23:55:00|10.77|9.37|10.66|9.26|10.79|9.39|10.65|9.25|0
1636588800000|2021-11-11 00:00:00|10.65|9.25|10.64|9.24|10.66|9.26|10.57|9.17|0
1636589100000|2021-11-11 00:05:00|10.62|9.22|10.53|9.13|10.64|9.24|10.52|9.12|0
1636589400000|2021-11-11 00:10:00|10.52|9.12|10.36|8.96|10.52|9.12|10.34|8.94|0
1636589700000|2021-11-11 00:15:00|10.35|8.95|10.37|8.97|10.41|9.01|10.35|8.95|0
1636590000000|2021-11-11 00:20:00|10.38|8.98|10.31|8.91|10.38|8.98|10.29|8.89|0
1636590300000|2021-11-11 00:25:00|10.29|8.89|10.3|8.9|10.32|8.92|10.27|8.87|0
1636590600000|2021-11-11 00:30:00|10.32|8.92|10.29|8.89|10.32|8.92|10.24|8.84|0
1636590900000|2021-11-11 00:35:00|10.28|8.88|10.3|8.9|10.3|8.9|10.24|8.84|0
1636591200000|2021-11-11 00:40:00|10.29|8.89|10.39|8.99|10.39|8.99|10.24|8.84|0
1636591500000|2021-11-11 00:45:00|10.4|9|10.38|8.98|10.45|9.05|10.38|8.98|0
1636591800000|2021-11-11 00:50:00|10.4|9|10.4|9|10.43|9.03|10.37|8.97|0
1636592100000|2021-11-11 00:55:00|10.41|9.01|10.34|8.94|10.41|9.01|10.33|8.93|0
1636592400000|2021-11-11 01:00:00|10.35|8.95|10.35|8.95|10.35|8.95|10.3|8.9|0
1636592700000|2021-11-11 01:05:00|10.37|8.97|10.43|9.03|10.45|9.05|10.36|8.96|0
1636593000000|2021-11-11 01:10:00|10.41|9.01|10.39|8.99|10.44|9.04|10.39|8.99|0
1636593300000|2021-11-11 01:15:00|10.4|9|10.47|9.07|10.49|9.09|10.32|8.92|0
1636593600000|2021-11-11 01:20:00|10.46|9.06|10.46|9.06|10.52|9.12|10.46|9.06|0
1636593900000|2021-11-11 01:25:00|10.45|9.05|10.46|9.06|10.53|9.13|10.45|9.05|0
1636594200000|2021-11-11 01:30:00|10.48|9.08|10.38|8.98|10.56|9.16|10.38|8.98|0
1636594500000|2021-11-11 01:35:00|10.35|8.95|10.36|8.96|10.41|9.01|10.34|8.94|0
1636594800000|2021-11-11 01:40:00|10.38|8.98|10.39|8.99|10.43|9.03|10.38|8.98|0
1636595100000|2021-11-11 01:45:00|10.4|9|10.33|8.93|10.41|9.01|10.32|8.92|0
1636595400000|2021-11-11 01:50:00|10.32|8.92|10.27|8.87|10.35|8.95|10.24|8.84|0
1636595700000|2021-11-11 01:55:00|10.28|8.88|10.04|8.64|10.29|8.89|10.04|8.64|0
1636596000000|2021-11-11 02:00:00|10.05|8.65|10.05|8.65|10.09|8.69|10|8.6|0
1636596300000|2021-11-11 02:05:00|10.04|8.64|10.02|8.62|10.04|8.64|10.01|8.61|0
1636596600000|2021-11-11 02:10:00|10.04|8.64|10.04|8.64|10.06|8.66|10.02|8.62|0
1636596900000|2021-11-11 02:15:00|10.03|8.63|10.02|8.62|10.06|8.66|10.02|8.62|0
1636597200000|2021-11-11 02:20:00|10.03|8.63|10|8.6|10.04|8.64|9.98|8.58|0
1636597500000|2021-11-11 02:25:00|9.99|8.59|10.04|8.64|10.04|8.64|9.99|8.59|0
1636597800000|2021-11-11 02:30:00|10.05|8.65|10.08|8.68|10.08|8.68|10.02|8.62|0
1636598100000|2021-11-11 02:35:00|10.06|8.66|10.05|8.65|10.09|8.69|10.04|8.64|0
1636598400000|2021-11-11 02:40:00|10.04|8.64|10.07|8.67|10.08|8.68|10.04|8.64|0
1636598700000|2021-11-11 02:45:00|10.06|8.66|10.17|8.77|10.17|8.77|10.06|8.66|0
1636599000000|2021-11-11 02:50:00|10.16|8.76|10.17|8.77|10.19|8.79|10.15|8.75|0
1636599300000|2021-11-11 02:55:00|10.18|8.78|10.19|8.79|10.22|8.82|10.17|8.77|0
1636599600000|2021-11-11 03:00:00|10.18|8.78|10.2|8.8|10.23|8.83|10.16|8.76|0
1636599900000|2021-11-11 03:05:00|10.19|8.79|10.19|8.79|10.2|8.8|10.16|8.76|0
1636600200000|2021-11-11 03:10:00|10.17|8.77|10.17|8.77|10.17|8.77|10.11|8.71|0
1636600500000|2021-11-11 03:15:00|10.16|8.76|10.16|8.76|10.19|8.79|10.12|8.72|0
1636600800000|2021-11-11 03:20:00|10.17|8.77|10.17|8.77|10.22|8.82|10.16|8.76|0
1636601100000|2021-11-11 03:25:00|10.18|8.78|10.16|8.76|10.2|8.8|10.15|8.75|0
1636601400000|2021-11-11 03:30:00|10.18|8.78|10.2|8.8|10.26|8.86|10.18|8.78|0
1636601700000|2021-11-11 03:35:00|10.19|8.79|10.17|8.77|10.2|8.8|10.17|8.77|0
1636602000000|2021-11-11 03:40:00|10.18|8.78|10.21|8.81|10.21|8.81|10.17|8.77|0
1636602300000|2021-11-11 03:45:00|10.2|8.8|10.22|8.82|10.26|8.86|10.2|8.8|0
1636602600000|2021-11-11 03:50:00|10.21|8.81|10.25|8.85|10.27|8.87|10.21|8.81|0
1636602900000|2021-11-11 03:55:00|10.27|8.87|10.3|8.9|10.34|8.94|10.27|8.87|0
1636603200000|2021-11-11 04:00:00|10.31|8.91|10.3|8.9|10.33|8.93|10.29|8.89|0
1636603500000|2021-11-11 04:05:00|10.31|8.91|10.29|8.89|10.32|8.92|10.29|8.89|0
1636603800000|2021-11-11 04:10:00|10.3|8.9|10.31|8.91|10.31|8.91|10.28|8.88|0
1636604100000|2021-11-11 04:15:00|10.32|8.92|10.34|8.94|10.34|8.94|10.31|8.91|0
1636604400000|2021-11-11 04:20:00|10.36|8.96|10.41|9.01|10.42|9.02|10.36|8.96|0
1636604700000|2021-11-11 04:25:00|10.42|9.02|10.56|9.16|10.58|9.18|10.42|9.02|0
1636605000000|2021-11-11 04:30:00|10.57|9.17|10.54|9.14|10.57|9.17|10.52|9.12|0
1636605300000|2021-11-11 04:35:00|10.55|9.15|10.54|9.14|10.58|9.18|10.53|9.13|0
1636605600000|2021-11-11 04:40:00|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1636605900000|2021-11-11 04:45:00|10.55|9.15|10.47|9.07|10.55|9.15|10.45|9.05|0
1636606200000|2021-11-11 04:50:00|10.46|9.06|10.48|9.08|10.5|9.1|10.46|9.06|0
1636606500000|2021-11-11 04:55:00|10.49|9.09|10.45|9.05|10.52|9.12|10.45|9.05|0
1636606800000|2021-11-11 05:00:00|10.47|9.07|10.4|9|10.47|9.07|10.39|8.99|0
1636607100000|2021-11-11 05:05:00|10.41|9.01|10.46|9.06|10.49|9.09|10.39|8.99|0
1636607400000|2021-11-11 05:10:00|10.48|9.08|10.38|8.98|10.48|9.08|10.38|8.98|0
1636607700000|2021-11-11 05:15:00|10.4|9|10.39|8.99|10.4|9|10.38|8.98|0
1636608000000|2021-11-11 05:20:00|10.38|8.98|10.34|8.94|10.38|8.98|10.3|8.9|0
1636608300000|2021-11-11 05:25:00|10.33|8.93|10.31|8.91|10.35|8.95|10.3|8.9|0
1636608600000|2021-11-11 05:30:00|10.3|8.9|10.2|8.8|10.3|8.9|10.2|8.8|0
1636608900000|2021-11-11 05:35:00|10.21|8.81|10.23|8.83|10.23|8.83|10.16|8.76|0
1636609200000|2021-11-11 05:40:00|10.25|8.85|10.23|8.83|10.27|8.87|10.22|8.82|0
1636609500000|2021-11-11 05:45:00|10.22|8.82|10.25|8.85|10.27|8.87|10.22|8.82|0
1636609800000|2021-11-11 05:50:00|10.26|8.86|10.25|8.85|10.28|8.88|10.24|8.84|0
1636610100000|2021-11-11 05:55:00|10.24|8.84|10.25|8.85|10.25|8.85|10.21|8.81|0
1636610400000|2021-11-11 06:00:00|10.24|8.84|10.26|8.86|10.29|8.89|10.17|8.77|0
1636610700000|2021-11-11 06:05:00|10.25|8.85|10.15|8.75|10.25|8.85|10.13|8.73|0
1636611000000|2021-11-11 06:10:00|10.13|8.73|10.13|8.73|10.17|8.77|10.13|8.73|0
1636611300000|2021-11-11 06:15:00|10.14|8.74|10.1|8.7|10.15|8.75|10.09|8.69|0
1636611600000|2021-11-11 06:20:00|10.12|8.72|10.15|8.75|10.15|8.75|10.1|8.7|0
1636611900000|2021-11-11 06:25:00|10.16|8.76|10.11|8.71|10.16|8.76|10.11|8.71|0
1636612200000|2021-11-11 06:30:00|10.1|8.7|10.08|8.68|10.1|8.7|10.07|8.67|0
1636612500000|2021-11-11 06:35:00|10.07|8.67|10.1|8.7|10.11|8.71|10.07|8.67|0
1636612800000|2021-11-11 06:40:00|10.08|8.68|10.11|8.71|10.11|8.71|10.07|8.67|0
1636613100000|2021-11-11 06:45:00|10.09|8.69|10.2|8.8|10.2|8.8|10.09|8.69|0
1636613400000|2021-11-11 06:50:00|10.22|8.82|10.11|8.71|10.22|8.82|10.1|8.7|0
1636613700000|2021-11-11 06:55:00|10.13|8.73|10.12|8.72|10.14|8.74|10.1|8.7|0
1636614000000|2021-11-11 07:00:00|10.11|8.71|10.11|8.71|10.12|8.72|10.02|8.62|0
1636614300000|2021-11-11 07:05:00|10.1|8.7|10.11|8.71|10.12|8.72|10.08|8.68|0
1636614600000|2021-11-11 07:10:00|10.08|8.68|10.14|8.74|10.17|8.77|10.08|8.68|0
1636614900000|2021-11-11 07:15:00|10.15|8.75|10.04|8.64|10.15|8.75|10.03|8.63|0
1636615200000|2021-11-11 07:20:00|10.03|8.63|10|8.6|10.07|8.67|9.99|8.59|0
1636615500000|2021-11-11 07:25:00|9.99|8.59|9.95|8.55|10.01|8.61|9.94|8.54|0
1636615800000|2021-11-11 07:30:00|9.96|8.56|10|8.6|10|8.6|9.93|8.53|0
1636616100000|2021-11-11 07:35:00|10.03|8.63|9.97|8.57|10.05|8.65|9.95|8.55|0
1636616400000|2021-11-11 07:40:00|9.96|8.56|9.99|8.59|10.01|8.61|9.95|8.55|0
1636616700000|2021-11-11 07:45:00|9.97|8.57|10.09|8.69|10.09|8.69|9.96|8.56|0
1636617000000|2021-11-11 07:50:00|10.08|8.68|10.09|8.69|10.15|8.75|10.08|8.68|0
1636617300000|2021-11-11 07:55:00|10.08|8.68|10.1|8.7|10.1|8.7|10.04|8.64|0
1636617600000|2021-11-11 08:00:00|10.09|8.69|9.85|8.45|10.39|8.99|9.79|8.39|0
1636617900000|2021-11-11 08:05:00|9.75|8.55|9.67|8.47|9.81|8.61|9.65|8.45|0
1636618200000|2021-11-11 08:10:00|9.69|8.49|9.7|8.5|9.71|8.51|9.65|8.45|0
1636618500000|2021-11-11 08:15:00|9.68|8.48|9.61|8.41|9.68|8.48|9.54|8.34|0
1636618800000|2021-11-11 08:20:00|9.6|8.4|9.57|8.37|9.63|8.43|9.56|8.36|0
1636619100000|2021-11-11 08:25:00|9.58|8.38|9.31|8.11|9.62|8.42|9.29|8.09|0
1636619400000|2021-11-11 08:30:00|9.33|8.13|9.48|8.28|9.52|8.32|9.31|8.11|0
1636619700000|2021-11-11 08:35:00|9.47|8.27|9.51|8.31|9.6|8.4|9.47|8.27|0
1636620000000|2021-11-11 08:40:00|9.5|8.3|9.41|8.21|9.5|8.3|9.4|8.2|0
1636620300000|2021-11-11 08:45:00|9.43|8.23|9.45|8.25|9.47|8.27|9.4|8.2|0
1636620600000|2021-11-11 08:50:00|9.46|8.26|9.34|8.14|9.46|8.26|9.32|8.12|0
1636620900000|2021-11-11 08:55:00|9.35|8.15|9.31|8.11|9.37|8.17|9.29|8.09|0
1636621200000|2021-11-11 09:00:00|9.3|8.1|9.22|8.02|9.3|8.1|9.19|7.99|0
1636621500000|2021-11-11 09:05:00|9.21|8.01|9.25|8.05|9.3|8.1|9.18|7.98|0
1636621800000|2021-11-11 09:10:00|9.26|8.06|9.09|7.89|9.29|8.09|9.09|7.89|0
1636622100000|2021-11-11 09:15:00|9.11|7.91|9.06|7.86|9.14|7.94|9.06|7.86|0
1636622400000|2021-11-11 09:20:00|9.08|7.88|9.04|7.84|9.08|7.88|9.01|7.81|0
1636622700000|2021-11-11 09:25:00|9.02|7.82|8.94|7.74|9.06|7.86|8.9|7.7|0
1636623000000|2021-11-11 09:30:00|8.92|7.72|8.97|7.77|9.24|8.04|8.89|7.69|0
1636623300000|2021-11-11 09:35:00|8.95|7.75|8.99|7.79|9|7.8|8.93|7.73|0
1636623600000|2021-11-11 09:40:00|8.98|7.78|8.97|7.77|9|7.8|8.97|7.77|0
1636623900000|2021-11-11 09:45:00|8.96|7.76|8.96|7.76|8.97|7.77|8.93|7.73|0
1636624200000|2021-11-11 09:50:00|8.95|7.75|8.91|7.71|8.96|7.76|8.89|7.69|0
1636624500000|2021-11-11 09:55:00|8.9|7.7|8.92|7.72|8.95|7.75|8.9|7.7|0
1636624800000|2021-11-11 10:00:00|8.91|7.71|8.9|7.7|8.93|7.73|8.89|7.69|0
1636625100000|2021-11-11 10:05:00|8.91|7.71|8.84|7.64|8.93|7.73|8.82|7.62|0
1636625400000|2021-11-11 10:10:00|8.82|7.62|8.85|7.65|8.87|7.67|8.81|7.61|0
1636625700000|2021-11-11 10:15:00|8.84|7.64|8.86|7.66|8.87|7.67|8.83|7.63|0
1636626000000|2021-11-11 10:20:00|8.87|7.67|8.89|7.69|8.9|7.7|8.87|7.67|0
1636626300000|2021-11-11 10:25:00|8.88|7.68|8.85|7.65|8.92|7.72|8.85|7.65|0
1636626600000|2021-11-11 10:30:00|8.87|7.67|8.93|7.73|8.98|7.78|8.87|7.67|0
1636626900000|2021-11-11 10:35:00|8.94|7.74|9.05|7.85|9.07|7.87|8.94|7.74|0
1636627200000|2021-11-11 10:40:00|9.06|7.86|9.01|7.81|9.07|7.87|8.98|7.78|0
1636627500000|2021-11-11 10:45:00|9.02|7.82|8.96|7.76|9.02|7.82|8.95|7.75|0
1636627800000|2021-11-11 10:50:00|8.97|7.77|8.97|7.77|9|7.8|8.95|7.75|0
1636628100000|2021-11-11 10:55:00|8.96|7.76|8.99|7.79|9|7.8|8.95|7.75|0
1636628400000|2021-11-11 11:00:00|9|7.8|8.98|7.78|9.01|7.81|8.94|7.74|0
1636628700000|2021-11-11 11:05:00|8.96|7.76|8.93|7.73|8.96|7.76|8.88|7.68|0
1636629000000|2021-11-11 11:10:00|8.92|7.72|8.96|7.76|8.98|7.78|8.91|7.71|0
1636629300000|2021-11-11 11:15:00|8.97|7.77|8.91|7.71|8.97|7.77|8.91|7.71|0
1636629600000|2021-11-11 11:20:00|8.9|7.7|8.93|7.73|8.97|7.77|8.9|7.7|0
1636629900000|2021-11-11 11:25:00|8.94|7.74|8.91|7.71|8.96|7.76|8.91|7.71|0
1636630200000|2021-11-11 11:30:00|8.92|7.72|8.92|7.72|8.93|7.73|8.89|7.69|0
1636630500000|2021-11-11 11:35:00|8.93|7.73|8.93|7.73|8.97|7.77|8.92|7.72|0
1636630800000|2021-11-11 11:40:00|8.92|7.72|8.89|7.69|8.93|7.73|8.89|7.69|0
1636631100000|2021-11-11 11:45:00|8.9|7.7|8.9|7.7|8.91|7.71|8.89|7.69|0
1636631400000|2021-11-11 11:50:00|8.91|7.71|8.84|7.64|8.91|7.71|8.83|7.63|0
1636631700000|2021-11-11 11:55:00|8.85|7.65|8.81|7.61|8.88|7.68|8.81|7.61|0
1636632000000|2021-11-11 12:00:00|8.82|7.62|8.83|7.63|8.87|7.67|8.81|7.61|0
1636632300000|2021-11-11 12:05:00|8.84|7.64|8.8|7.6|8.84|7.64|8.75|7.55|0
1636632600000|2021-11-11 12:10:00|8.81|7.61|8.87|7.67|8.88|7.68|8.8|7.6|0
1636632900000|2021-11-11 12:15:00|8.89|7.69|8.84|7.64|8.91|7.71|8.84|7.64|0
1636633200000|2021-11-11 12:20:00|8.86|7.66|8.86|7.66|8.87|7.67|8.82|7.62|0
1636633500000|2021-11-11 12:25:00|8.85|7.65|8.85|7.65|8.87|7.67|8.84|7.64|0
1636633800000|2021-11-11 12:30:00|8.86|7.66|8.9|7.7|8.91|7.71|8.84|7.64|0
1636634100000|2021-11-11 12:35:00|8.89|7.69|8.89|7.69|8.92|7.72|8.86|7.66|0
1636634400000|2021-11-11 12:40:00|8.9|7.7|8.89|7.69|8.94|7.74|8.89|7.69|0
1636634700000|2021-11-11 12:45:00|8.88|7.68|8.89|7.69|8.9|7.7|8.87|7.67|0
1636635000000|2021-11-11 12:50:00|8.88|7.68|8.84|7.64|8.88|7.68|8.8|7.6|0
1636635300000|2021-11-11 12:55:00|8.85|7.65|8.84|7.64|8.88|7.68|8.82|7.62|0
1636635600000|2021-11-11 13:00:00|8.86|7.66|8.85|7.65|8.88|7.68|8.82|7.62|0
1636635900000|2021-11-11 13:05:00|8.84|7.64|8.88|7.68|8.9|7.7|8.84|7.64|0
1636636200000|2021-11-11 13:10:00|8.89|7.69|8.88|7.68|8.9|7.7|8.85|7.65|0
1636636500000|2021-11-11 13:15:00|8.89|7.69|8.84|7.64|8.9|7.7|8.84|7.64|0
1636636800000|2021-11-11 13:20:00|8.85|7.65|8.84|7.64|8.87|7.67|8.81|7.61|0
1636637100000|2021-11-11 13:25:00|8.85|7.65|8.86|7.66|8.89|7.69|8.85|7.65|0
1636637400000|2021-11-11 13:30:00|8.87|7.67|8.89|7.69|8.91|7.71|8.86|7.66|0
1636637700000|2021-11-11 13:35:00|8.88|7.68|8.86|7.66|8.9|7.7|8.86|7.66|0
1636638000000|2021-11-11 13:40:00|8.87|7.67|8.8|7.6|8.88|7.68|8.8|7.6|0
1636638300000|2021-11-11 13:45:00|8.81|7.61|8.8|7.6|8.83|7.63|8.79|7.59|0
1636638600000|2021-11-11 13:50:00|8.82|7.62|8.84|7.64|8.84|7.64|8.81|7.61|0
1636638900000|2021-11-11 13:55:00|8.85|7.65|8.81|7.61|8.85|7.65|8.79|7.59|0
1636639200000|2021-11-11 14:00:00|8.82|7.62|8.84|7.64|8.85|7.65|8.79|7.59|0
1636639500000|2021-11-11 14:05:00|8.83|7.63|8.81|7.61|8.85|7.65|8.81|7.61|0
1636639800000|2021-11-11 14:10:00|8.8|7.6|8.81|7.61|8.82|7.62|8.8|7.6|0
1636640100000|2021-11-11 14:15:00|8.82|7.62|8.85|7.65|8.89|7.69|8.82|7.62|0
1636640400000|2021-11-11 14:20:00|8.84|7.64|8.85|7.65|8.89|7.69|8.84|7.64|0
1636640700000|2021-11-11 14:25:00|8.84|7.64|8.93|7.73|8.94|7.74|8.82|7.62|0
1636641000000|2021-11-11 14:30:00|8.91|7.71|9.1|7.9|9.11|7.91|8.87|7.67|0
1636641300000|2021-11-11 14:35:00|9.12|7.92|9.08|7.88|9.24|8.04|9.02|7.82|0
1636641600000|2021-11-11 14:40:00|9.12|7.92|8.95|7.75|9.14|7.94|8.95|7.75|0
1636641900000|2021-11-11 14:45:00|8.97|7.77|8.91|7.71|8.99|7.79|8.87|7.67|0
1636642200000|2021-11-11 14:50:00|8.92|7.72|8.79|7.59|8.95|7.75|8.76|7.56|0
1636642500000|2021-11-11 14:55:00|8.8|7.6|8.51|7.31|8.86|7.66|8.5|7.3|0
1636642800000|2021-11-11 15:00:00|8.5|7.3|8.66|7.46|8.73|7.53|8.49|7.29|0
1636643100000|2021-11-11 15:05:00|8.65|7.45|8.74|7.54|8.79|7.59|8.57|7.37|0
1636643400000|2021-11-11 15:10:00|8.73|7.53|8.66|7.46|8.82|7.62|8.64|7.44|0
1636643700000|2021-11-11 15:15:00|8.65|7.45|8.73|7.53|8.83|7.63|8.63|7.43|0
1636644000000|2021-11-11 15:20:00|8.72|7.52|8.71|7.51|8.82|7.62|8.68|7.48|0
1636644300000|2021-11-11 15:25:00|8.73|7.53|8.83|7.63|8.83|7.63|8.69|7.49|0
1636644600000|2021-11-11 15:30:00|8.86|7.66|8.87|7.67|8.97|7.77|8.8|7.6|0
1636644900000|2021-11-11 15:35:00|8.88|7.68|8.77|7.57|8.9|7.7|8.7|7.5|0
1636645200000|2021-11-11 15:40:00|8.75|7.55|8.65|7.45|8.78|7.58|8.62|7.42|0
1636645500000|2021-11-11 15:45:00|8.64|7.44|8.64|7.44|8.74|7.54|8.61|7.41|0
1636645800000|2021-11-11 15:50:00|8.63|7.43|8.6|7.4|8.68|7.48|8.57|7.37|0
1636646100000|2021-11-11 15:55:00|8.59|7.39|8.68|7.48|8.7|7.5|8.59|7.39|0
1636646400000|2021-11-11 16:00:00|8.69|7.49|8.61|7.61|8.73|7.66|8.61|7.41|0
1636646700000|2021-11-11 16:05:00|8.64|7.64|8.68|7.68|8.7|7.7|8.62|7.62|0
1636647000000|2021-11-11 16:10:00|8.69|7.69|8.64|7.64|8.71|7.71|8.64|7.64|0
1636647300000|2021-11-11 16:15:00|8.65|7.65|8.62|7.62|8.68|7.68|8.59|7.59|0
1636647600000|2021-11-11 16:20:00|8.6|7.6|8.55|7.55|8.64|7.64|8.55|7.55|0
1636647900000|2021-11-11 16:25:00|8.54|7.54|8.62|7.62|8.65|7.65|8.51|7.51|0
1636648200000|2021-11-11 16:30:00|8.61|7.61|8.54|7.54|8.65|7.65|8.54|7.54|0
1636648500000|2021-11-11 16:35:00|8.53|7.53|8.33|7.33|8.54|7.54|8.33|7.33|0
1636648800000|2021-11-11 16:40:00|8.34|7.34|8.44|7.44|8.45|7.45|8.34|7.34|0
1636649100000|2021-11-11 16:45:00|8.43|7.43|8.41|7.41|8.47|7.47|8.41|7.41|0
1636649400000|2021-11-11 16:50:00|8.4|7.4|8.48|7.48|8.49|7.49|8.4|7.4|0
1636649700000|2021-11-11 16:55:00|8.47|7.47|8.23|7.23|8.47|7.47|8.16|7.16|0
1636650000000|2021-11-11 17:00:00|8.22|7.22|8.36|7.36|8.38|7.38|8.16|7.16|0
1636650300000|2021-11-11 17:05:00|8.35|7.35|8.38|7.38|8.41|7.41|8.28|7.28|0
1636650600000|2021-11-11 17:10:00|8.37|7.37|8.43|7.43|8.44|7.44|8.34|7.34|0
1636650900000|2021-11-11 17:15:00|8.42|7.42|8.49|7.49|8.59|7.59|8.42|7.42|0
1636651200000|2021-11-11 17:20:00|8.5|7.5|8.47|7.47|8.54|7.54|8.42|7.42|0
1636651500000|2021-11-11 17:25:00|8.46|7.46|8.41|7.41|8.5|7.5|8.39|7.39|0
1636651800000|2021-11-11 17:30:00|8.43|7.43|8.38|7.38|8.46|7.46|8.37|7.37|0
1636652100000|2021-11-11 17:35:00|8.37|7.37|8.23|7.23|8.37|7.37|8.21|7.21|0
1636652400000|2021-11-11 17:40:00|8.25|7.25|8.24|7.24|8.29|7.29|8.22|7.22|0
1636652700000|2021-11-11 17:45:00|8.23|7.23|8.26|7.26|8.32|7.32|8.23|7.23|0
1636653000000|2021-11-11 17:50:00|8.27|7.27|8.31|7.31|8.33|7.33|8.25|7.25|0
1636653300000|2021-11-11 17:55:00|8.29|7.29|8.31|7.31|8.33|7.33|8.26|7.26|0
1636653600000|2021-11-11 18:00:00|8.33|7.33|8.41|7.41|8.46|7.46|8.31|7.31|0
1636653900000|2021-11-11 18:05:00|8.4|7.4|8.53|7.53|8.54|7.54|8.4|7.4|0
1636654200000|2021-11-11 18:10:00|8.54|7.54|8.44|7.44|8.54|7.54|8.42|7.42|0
1636654500000|2021-11-11 18:15:00|8.43|7.43|8.42|7.42|8.46|7.46|8.38|7.38|0
1636654800000|2021-11-11 18:20:00|8.41|7.41|8.44|7.44|8.45|7.45|8.33|7.33|0
1636655100000|2021-11-11 18:25:00|8.45|7.45|8.63|7.63|8.68|7.68|7.99|6.99|0
1636655400000|2021-11-11 18:30:00|8.62|7.62|8.68|7.68|8.68|7.68|8.61|7.61|0
1636655700000|2021-11-11 18:35:00|8.67|7.67|8.6|7.6|8.67|7.67|8.59|7.59|0
1636656000000|2021-11-11 18:40:00|8.61|7.61|8.59|7.59|8.68|7.68|8.58|7.58|0
1636656300000|2021-11-11 18:45:00|8.58|7.58|8.55|7.55|8.58|7.58|8.53|7.53|0
1636656600000|2021-11-11 18:50:00|8.54|7.54|8.56|7.56|8.6|7.6|8.52|7.52|0
1636656900000|2021-11-11 18:55:00|8.53|7.53|8.57|7.57|8.61|7.61|8.53|7.53|0
1636657200000|2021-11-11 19:00:00|8.58|7.58|8.45|7.45|8.6|7.6|8.45|7.45|0
1636657500000|2021-11-11 19:05:00|8.46|7.46|8.41|7.41|8.51|7.51|8.41|7.41|0
1636657800000|2021-11-11 19:10:00|8.42|7.42|8.46|7.46|8.46|7.46|8.41|7.41|0
1636658100000|2021-11-11 19:15:00|8.45|7.45|8.49|7.49|8.5|7.5|8.44|7.44|0
1636658400000|2021-11-11 19:20:00|8.48|7.48|8.53|7.53|8.53|7.53|8.48|7.48|0
1636658700000|2021-11-11 19:25:00|8.52|7.52|8.53|7.53|8.56|7.56|8.52|7.52|0
1636659000000|2021-11-11 19:30:00|8.52|7.52|8.49|7.49|8.53|7.53|8.45|7.45|0
1636659300000|2021-11-11 19:35:00|8.47|7.47|8.42|7.42|8.49|7.49|8.4|7.4|0
1636659600000|2021-11-11 19:40:00|8.41|7.41|8.45|7.45|8.47|7.47|8.35|7.35|0
1636659900000|2021-11-11 19:45:00|8.46|7.46|8.51|7.51|8.51|7.51|8.45|7.45|0
1636660200000|2021-11-11 19:50:00|8.5|7.5|8.61|7.61|8.64|7.64|8.49|7.49|0
1636660500000|2021-11-11 19:55:00|8.6|7.6|8.6|7.6|8.63|7.63|8.56|7.56|0
1636660800000|2021-11-11 20:00:00|8.59|7.59|8.63|7.63|8.69|7.69|8.54|7.54|0
1636661100000|2021-11-11 20:05:00|8.64|7.64|8.64|7.64|8.65|7.65|8.57|7.57|0
1636661400000|2021-11-11 20:10:00|8.63|7.63|8.73|7.73|8.76|7.76|8.63|7.63|0
1636661700000|2021-11-11 20:15:00|8.72|7.72|8.63|7.63|8.73|7.73|8.61|7.61|0
1636662000000|2021-11-11 20:20:00|8.64|7.64|8.63|7.63|8.7|7.7|8.62|7.62|0
1636662300000|2021-11-11 20:25:00|8.65|7.65|8.59|7.59|8.66|7.66|8.52|7.52|0
1636662600000|2021-11-11 20:30:00|8.58|7.58|8.68|7.68|8.72|7.72|8.56|7.56|0
1636662900000|2021-11-11 20:35:00|8.64|7.64|8.63|7.63|8.71|7.71|8.62|7.62|0
1636663200000|2021-11-11 20:40:00|8.62|7.62|8.6|7.6|8.63|7.63|8.57|7.57|0
1636663500000|2021-11-11 20:45:00|8.62|7.62|8.69|7.69|8.69|7.69|8.5|7.5|0
1636663800000|2021-11-11 20:50:00|8.67|7.67|8.73|7.73|8.74|7.74|8.59|7.59|0
1636664100000|2021-11-11 20:55:00|8.71|7.71|8.75|7.75|8.8|7.8|8.69|7.69|0
1636664400000|2021-11-11 21:00:00|8.77|7.77|8.63|7.63|8.77|7.77|8.61|7.61|0
1636664700000|2021-11-11 21:05:00|8.64|7.64|8.69|7.69|8.69|7.69|8.63|7.63|0
1636665000000|2021-11-11 21:10:00|8.67|7.67|8.67|7.67|8.71|7.71|8.64|7.64|0
1636665300000|2021-11-11 21:15:00|8.66|7.66|8.64|7.64|8.67|7.67|8.64|7.64|0
1636665600000|2021-11-11 21:20:00|8.62|7.62|8.6|7.6|8.62|7.62|8.6|7.6|0
1636665900000|2021-11-11 21:25:00|8.61|7.61|8.64|7.64|8.64|7.64|8.61|7.61|0
1636666200000|2021-11-11 21:30:00|8.63|7.63|8.66|7.66|8.66|7.66|8.63|7.63|0
1636666500000|2021-11-11 21:35:00|8.65|7.65|8.61|7.61|8.65|7.65|8.61|7.61|0
1636666800000|2021-11-11 21:40:00|8.62|7.62|8.62|7.62|8.62|7.62|8.59|7.59|0
1636667100000|2021-11-11 21:45:00|8.6|7.6|8.58|7.58|8.6|7.6|8.57|7.57|0
1636667400000|2021-11-11 21:50:00|8.57|7.57|8.57|7.57|8.58|7.58|8.57|7.57|0
1636667700000|2021-11-11 21:55:00|8.58|7.58|8.58|7.58|8.59|7.59|8.56|7.56|0
1636668000000|2021-11-11 22:00:00|8.59|7.59|8.59|7.59|8.6|7.6|8.58|7.58|0
1636668300000|2021-11-11 22:05:00|8.6|7.6|8.59|7.59|8.61|7.61|8.59|7.59|0
1636668600000|2021-11-11 22:10:00|8.6|7.6|8.6|7.6|8.61|7.61|8.59|7.59|0
1636668900000|2021-11-11 22:15:00|8.59|7.59|8.6|7.6|8.6|7.6|8.59|7.59|0
1636669200000|2021-11-11 22:20:00|8.59|7.59|8.59|7.59|8.59|7.59|8.59|7.59|0
1636669500000|2021-11-11 22:25:00|8.6|7.6|8.59|7.59|8.6|7.6|8.59|7.59|0
1636669800000|2021-11-11 22:30:00|8.58|7.58|8.58|7.58|8.58|7.58|8.58|7.58|0
1636670100000|2021-11-11 22:35:00|8.59|7.59|8.58|7.58|8.59|7.59|8.58|7.58|0
1636670700000|2021-11-11 22:45:00|8.57|7.57|8.57|7.57|8.57|7.57|8.57|7.57|0
1636671000000|2021-11-11 22:50:00|8.56|7.56|8.56|7.56|8.56|7.56|8.56|7.56|0
1636671300000|2021-11-11 22:55:00|8.57|7.57|8.57|7.57|8.57|7.57|8.57|7.57|0
1636671600000|2021-11-11 23:00:00|8.52|7.52|8.52|7.52|8.55|7.55|8.51|7.51|0
1636671900000|2021-11-11 23:05:00|8.53|7.53|8.54|7.54|8.54|7.54|8.52|7.52|0
1636672200000|2021-11-11 23:10:00|8.53|7.53|8.55|7.55|8.56|7.56|8.53|7.53|0
1636672500000|2021-11-11 23:15:00|8.56|7.56|8.5|7.5|8.56|7.56|8.49|7.49|0
1636672800000|2021-11-11 23:20:00|8.49|7.49|8.46|7.46|8.5|7.5|8.46|7.46|0
1636673100000|2021-11-11 23:25:00|8.45|7.45|8.44|7.44|8.46|7.46|8.43|7.43|0
1636673400000|2021-11-11 23:30:00|8.43|7.43|8.43|7.43|8.45|7.45|8.43|7.43|0
1636673700000|2021-11-11 23:35:00|8.42|7.42|8.42|7.42|8.43|7.43|8.4|7.4|0
1636674000000|2021-11-11 23:40:00|8.41|7.41|8.42|7.42|8.43|7.43|8.41|7.41|0
1636674300000|2021-11-11 23:45:00|8.43|7.43|8.39|7.39|8.46|7.46|8.38|7.38|0
1636674600000|2021-11-11 23:50:00|8.38|7.38|8.4|7.4|8.4|7.4|8.35|7.35|0
1636674900000|2021-11-11 23:55:00|8.41|7.41|8.33|7.33|8.41|7.41|8.33|7.33|0
1636675200000|2021-11-12 00:00:00|8.34|7.34|8.22|7.22|8.35|7.35|8.19|7.19|0
1636675500000|2021-11-12 00:05:00|8.23|7.23|8.22|7.22|8.23|7.23|8.15|7.15|0
1636675800000|2021-11-12 00:10:00|8.23|7.23|8.19|7.19|8.23|7.23|8.18|7.18|0
1636676100000|2021-11-12 00:15:00|8.18|7.18|8.19|7.19|8.2|7.2|8.17|7.17|0
1636676400000|2021-11-12 00:20:00|8.2|7.2|8.18|7.18|8.21|7.21|8.16|7.16|0
1636676700000|2021-11-12 00:25:00|8.17|7.17|8.17|7.17|8.18|7.18|8.16|7.16|0
1636677000000|2021-11-12 00:30:00|8.15|7.15|8.14|7.14|8.18|7.18|8.13|7.13|0
1636677300000|2021-11-12 00:35:00|8.15|7.15|8.08|7.08|8.15|7.15|8.07|7.07|0
1636677600000|2021-11-12 00:40:00|8.09|7.09|8.02|7.02|8.09|7.09|8.01|7.01|0
1636677900000|2021-11-12 00:45:00|8.01|7.01|8.06|7.06|8.06|7.06|8.01|7.01|0
1636678200000|2021-11-12 00:50:00|8.07|7.07|8.11|7.11|8.12|7.12|8.06|7.06|0
1636678500000|2021-11-12 00:55:00|8.12|7.12|8.15|7.15|8.15|7.15|8.11|7.11|0
1636678800000|2021-11-12 01:00:00|8.17|7.17|8.18|7.18|8.23|7.23|8.15|7.15|0
1636679100000|2021-11-12 01:05:00|8.19|7.19|8.13|7.13|8.2|7.2|8.12|7.12|0
1636679400000|2021-11-12 01:10:00|8.14|7.14|8.15|7.15|8.17|7.17|8.1|7.1|0
1636679700000|2021-11-12 01:15:00|8.16|7.16|8.15|7.15|8.16|7.16|8.12|7.12|0
1636680000000|2021-11-12 01:20:00|8.16|7.16|8.16|7.16|8.18|7.18|8.11|7.11|0
1636680300000|2021-11-12 01:25:00|8.17|7.17|8.16|7.16|8.17|7.17|8.14|7.14|0
1636680600000|2021-11-12 01:30:00|8.15|7.15|8.16|7.16|8.18|7.18|8.13|7.13|0
1636680900000|2021-11-12 01:35:00|8.18|7.18|8.18|7.18|8.19|7.19|8.15|7.15|0
1636681200000|2021-11-12 01:40:00|8.17|7.17|8.11|7.11|8.19|7.19|8.11|7.11|0
1636681500000|2021-11-12 01:45:00|8.09|7.09|8.14|7.14|8.15|7.15|8.08|7.08|0
1636681800000|2021-11-12 01:50:00|8.12|7.12|8.07|7.07|8.14|7.14|8.07|7.07|0
1636682100000|2021-11-12 01:55:00|8.08|7.08|8.11|7.11|8.12|7.12|8.07|7.07|0
1636682400000|2021-11-12 02:00:00|8.12|7.12|8.12|7.12|8.13|7.13|8.09|7.09|0
1636682700000|2021-11-12 02:05:00|8.11|7.11|8.15|7.15|8.15|7.15|8.11|7.11|0
1636683000000|2021-11-12 02:10:00|8.14|7.14|8.15|7.15|8.16|7.16|8.13|7.13|0
1636683300000|2021-11-12 02:15:00|8.14|7.14|8.16|7.16|8.17|7.17|8.14|7.14|0
1636683600000|2021-11-12 02:20:00|8.15|7.15|8.12|7.12|8.16|7.16|8.12|7.12|0
1636683900000|2021-11-12 02:25:00|8.11|7.11|8.15|7.15|8.15|7.15|8.11|7.11|0
1636684200000|2021-11-12 02:30:00|8.14|7.14|8.25|7.25|8.25|7.25|8.13|7.13|0
1636684500000|2021-11-12 02:35:00|8.26|7.26|8.3|7.3|8.3|7.3|8.24|7.24|0
1636684800000|2021-11-12 02:40:00|8.29|7.29|8.29|7.29|8.33|7.33|8.28|7.28|0
1636685100000|2021-11-12 02:45:00|8.28|7.28|8.24|7.24|8.3|7.3|8.23|7.23|0
1636685400000|2021-11-12 02:50:00|8.23|7.23|8.27|7.27|8.27|7.27|8.22|7.22|0
1636685700000|2021-11-12 02:55:00|8.28|7.28|8.32|7.32|8.34|7.34|8.28|7.28|0
1636686000000|2021-11-12 03:00:00|8.3|7.3|8.31|7.31|8.33|7.33|8.3|7.3|0
1636686300000|2021-11-12 03:05:00|8.32|7.32|8.4|7.4|8.42|7.42|8.31|7.31|0
1636686600000|2021-11-12 03:10:00|8.39|7.39|8.39|7.39|8.41|7.41|8.38|7.38|0
1636686900000|2021-11-12 03:15:00|8.38|7.38|8.34|7.34|8.38|7.38|8.33|7.33|0
1636687200000|2021-11-12 03:20:00|8.35|7.35|8.35|7.35|8.36|7.36|8.34|7.34|0
1636687500000|2021-11-12 03:25:00|8.36|7.36|8.33|7.33|8.36|7.36|8.31|7.31|0
1636687800000|2021-11-12 03:30:00|8.34|7.34|8.29|7.29|8.34|7.34|8.28|7.28|0
1636688100000|2021-11-12 03:35:00|8.3|7.3|8.29|7.29|8.3|7.3|8.27|7.27|0
1636688400000|2021-11-12 03:40:00|8.3|7.3|8.32|7.32|8.32|7.32|8.29|7.29|0
1636688700000|2021-11-12 03:45:00|8.33|7.33|8.35|7.35|8.35|7.35|8.32|7.32|0
1636689000000|2021-11-12 03:50:00|8.34|7.34|8.34|7.34|8.34|7.34|8.32|7.32|0
1636689300000|2021-11-12 03:55:00|8.35|7.35|8.34|7.34|8.35|7.35|8.33|7.33|0
1636689600000|2021-11-12 04:00:00|8.35|7.35|8.33|7.33|8.35|7.35|8.32|7.32|0
1636689900000|2021-11-12 04:05:00|8.35|7.35|8.38|7.38|8.38|7.38|8.33|7.33|0
1636690200000|2021-11-12 04:10:00|8.37|7.37|8.35|7.35|8.38|7.38|8.35|7.35|0
1636690500000|2021-11-12 04:15:00|8.34|7.34|8.3|7.3|8.35|7.35|8.28|7.28|0
1636690800000|2021-11-12 04:20:00|8.29|7.29|8.29|7.29|8.3|7.3|8.29|7.29|0
1636691100000|2021-11-12 04:25:00|8.3|7.3|8.28|7.28|8.31|7.31|8.28|7.28|0
1636691400000|2021-11-12 04:30:00|8.27|7.27|8.27|7.27|8.28|7.28|8.26|7.26|0
1636691700000|2021-11-12 04:35:00|8.28|7.28|8.27|7.27|8.29|7.29|8.27|7.27|0
1636692000000|2021-11-12 04:40:00|8.26|7.26|8.24|7.24|8.26|7.26|8.23|7.23|0
1636692300000|2021-11-12 04:45:00|8.23|7.23|8.25|7.25|8.27|7.27|8.23|7.23|0
1636692600000|2021-11-12 04:50:00|8.26|7.26|8.25|7.25|8.26|7.26|8.23|7.23|0
1636692900000|2021-11-12 04:55:00|8.26|7.26|8.3|7.3|8.31|7.31|8.25|7.25|0
1636693200000|2021-11-12 05:00:00|8.31|7.31|8.32|7.32|8.32|7.32|8.28|7.28|0
1636693500000|2021-11-12 05:05:00|8.33|7.33|8.32|7.32|8.36|7.36|8.3|7.3|0
1636693800000|2021-11-12 05:10:00|8.31|7.31|8.33|7.33|8.34|7.34|8.31|7.31|0
1636694100000|2021-11-12 05:15:00|8.34|7.34|8.34|7.34|8.38|7.38|8.34|7.34|0
1636694400000|2021-11-12 05:20:00|8.35|7.35|8.28|7.28|8.35|7.35|8.28|7.28|0
1636694700000|2021-11-12 05:25:00|8.27|7.27|8.29|7.29|8.29|7.29|8.27|7.27|0
1636695000000|2021-11-12 05:30:00|8.3|7.3|8.26|7.26|8.3|7.3|8.26|7.26|0
1636695300000|2021-11-12 05:35:00|8.24|7.24|8.23|7.23|8.26|7.26|8.23|7.23|0
1636695600000|2021-11-12 05:40:00|8.24|7.24|8.22|7.22|8.24|7.24|8.22|7.22|0
1636695900000|2021-11-12 05:45:00|8.23|7.23|8.24|7.24|8.25|7.25|8.22|7.22|0
1636696200000|2021-11-12 05:50:00|8.25|7.25|8.24|7.24|8.25|7.25|8.22|7.22|0
1636696500000|2021-11-12 05:55:00|8.23|7.23|8.21|7.21|8.24|7.24|8.2|7.2|0
1636696800000|2021-11-12 06:00:00|8.2|7.2|8.21|7.21|8.27|7.27|8.2|7.2|0
1636697100000|2021-11-12 06:05:00|8.22|7.22|8.22|7.22|8.24|7.24|8.22|7.22|0
1636697400000|2021-11-12 06:10:00|8.23|7.23|8.24|7.24|8.24|7.24|8.2|7.2|0
1636697700000|2021-11-12 06:15:00|8.23|7.23|8.21|7.21|8.25|7.25|8.21|7.21|0
1636698000000|2021-11-12 06:20:00|8.22|7.22|8.2|7.2|8.22|7.22|8.2|7.2|0
1636698300000|2021-11-12 06:25:00|8.18|7.18|8.17|7.17|8.18|7.18|8.15|7.15|0
1636698600000|2021-11-12 06:30:00|8.16|7.16|8.23|7.23|8.23|7.23|8.15|7.15|0
1636698900000|2021-11-12 06:35:00|8.24|7.24|8.29|7.29|8.3|7.3|8.23|7.23|0
1636699200000|2021-11-12 06:40:00|8.3|7.3|8.31|7.31|8.33|7.33|8.29|7.29|0
1636699500000|2021-11-12 06:45:00|8.32|7.32|8.33|7.33|8.33|7.33|8.3|7.3|0
1636699800000|2021-11-12 06:50:00|8.34|7.34|8.37|7.37|8.44|7.44|8.34|7.34|0
1636700100000|2021-11-12 06:55:00|8.36|7.36|8.39|7.39|8.4|7.4|8.36|7.36|0
1636700400000|2021-11-12 07:00:00|8.4|7.4|8.38|7.38|8.4|7.4|8.35|7.35|0
1636700700000|2021-11-12 07:05:00|8.39|7.39|8.4|7.4|8.43|7.43|8.39|7.39|0
1636701000000|2021-11-12 07:10:00|8.41|7.41|8.34|7.34|8.41|7.41|8.34|7.34|0
1636701300000|2021-11-12 07:15:00|8.33|7.33|8.24|7.24|8.34|7.34|8.24|7.24|0
1636701600000|2021-11-12 07:20:00|8.25|7.25|8.27|7.27|8.3|7.3|8.25|7.25|0
1636701900000|2021-11-12 07:25:00|8.26|7.26|8.27|7.27|8.28|7.28|8.25|7.25|0
1636702200000|2021-11-12 07:30:00|8.29|7.29|8.3|7.3|8.3|7.3|8.24|7.24|0
1636702500000|2021-11-12 07:35:00|8.28|7.28|8.33|7.33|8.33|7.33|8.28|7.28|0
1636702800000|2021-11-12 07:40:00|8.32|7.32|8.29|7.29|8.33|7.33|8.29|7.29|0
1636703100000|2021-11-12 07:45:00|8.3|7.3|8.34|7.34|8.34|7.34|8.3|7.3|0
1636703400000|2021-11-12 07:50:00|8.35|7.35|8.4|7.4|8.41|7.41|8.34|7.34|0
1636703700000|2021-11-12 07:55:00|8.39|7.39|8.34|7.34|8.43|7.43|8.34|7.34|0
1636704000000|2021-11-12 08:00:00|8.35|7.35|7.88|6.88|8.36|7.36|7.7|6.7|0
1636704300000|2021-11-12 08:05:00|7.87|6.87|7.88|6.88|7.9|6.9|7.82|6.82|0
1636704600000|2021-11-12 08:10:00|7.87|6.87|7.94|6.94|7.94|6.94|7.82|6.82|0
1636704900000|2021-11-12 08:15:00|7.95|6.95|7.98|6.98|8|7|7.92|6.92|0
1636705200000|2021-11-12 08:20:00|7.99|6.99|7.93|6.93|8.01|7.01|7.93|6.93|0
1636705500000|2021-11-12 08:25:00|7.94|6.94|7.99|6.99|8|7|7.94|6.94|0
1636705800000|2021-11-12 08:30:00|7.98|6.98|8.02|7.02|8.1|7.1|7.98|6.98|0
1636706100000|2021-11-12 08:35:00|8.03|7.03|7.99|6.99|8.07|7.07|7.98|6.98|0
1636706400000|2021-11-12 08:40:00|8|7|7.99|6.99|8.03|7.03|7.97|6.97|0
1636706700000|2021-11-12 08:45:00|7.97|6.97|7.93|6.93|7.99|6.99|7.9|6.9|0
1636707000000|2021-11-12 08:50:00|7.94|6.94|7.86|6.86|7.95|6.95|7.85|6.85|0
1636707300000|2021-11-12 08:55:00|7.85|6.85|7.87|6.87|7.92|6.92|7.82|6.82|0
1636707600000|2021-11-12 09:00:00|7.86|6.86|7.93|6.93|7.94|6.94|7.83|6.83|0
1636707900000|2021-11-12 09:05:00|7.94|6.94|7.95|6.95|7.98|6.98|7.92|6.92|0
1636708200000|2021-11-12 09:10:00|7.97|6.97|7.98|6.98|8|7|7.96|6.96|0
1636708500000|2021-11-12 09:15:00|7.97|6.97|8.01|7.01|8.06|7.06|7.96|6.96|0
1636708800000|2021-11-12 09:20:00|8.02|7.02|8.13|7.13|8.15|7.15|7.98|6.98|0
1636709100000|2021-11-12 09:25:00|8.14|7.14|8.2|7.2|8.2|7.2|8.13|7.13|0
1636709400000|2021-11-12 09:30:00|8.22|7.22|8.13|7.13|8.23|7.23|8.12|7.12|0
1636709700000|2021-11-12 09:35:00|8.12|7.12|8.14|7.14|8.17|7.17|8.12|7.12|0
1636710000000|2021-11-12 09:40:00|8.13|7.13|8.12|7.12|8.17|7.17|8.12|7.12|0
1636710300000|2021-11-12 09:45:00|8.13|7.13|8.08|7.08|8.13|7.13|8.07|7.07|0
1636710600000|2021-11-12 09:50:00|8.09|7.09|8.07|7.07|8.11|7.11|8.06|7.06|0
1636710900000|2021-11-12 09:55:00|8.08|7.08|8.09|7.09|8.1|7.1|8.07|7.07|0
1636711200000|2021-11-12 10:00:00|8.1|7.1|8.05|7.05|8.1|7.1|8.03|7.03|0
1636711500000|2021-11-12 10:05:00|8.07|7.07|8.05|7.05|8.1|7.1|8.04|7.04|0
1636711800000|2021-11-12 10:10:00|8.06|7.06|8.08|7.08|8.08|7.08|8.05|7.05|0
1636712100000|2021-11-12 10:15:00|8.09|7.09|8.06|7.06|8.12|7.12|8.06|7.06|0
1636712400000|2021-11-12 10:20:00|8.07|7.07|8.07|7.07|8.07|7.07|8.05|7.05|0
1636712700000|2021-11-12 10:25:00|8.06|7.06|8.08|7.08|8.11|7.11|8.06|7.06|0
1636713000000|2021-11-12 10:30:00|8.07|7.07|8.06|7.06|8.1|7.1|8.06|7.06|0
1636713300000|2021-11-12 10:35:00|8.08|7.08|8.08|7.08|8.08|7.08|8.05|7.05|0
1636713600000|2021-11-12 10:40:00|8.07|7.07|8.08|7.08|8.08|7.08|8.07|7.07|0
1636713900000|2021-11-12 10:45:00|8.09|7.09|8.08|7.08|8.1|7.1|8.07|7.07|0
1636714200000|2021-11-12 10:50:00|8.07|7.07|7.9|6.9|8.07|7.07|7.87|6.87|0
1636714500000|2021-11-12 10:55:00|7.89|6.89|7.95|6.95|7.95|6.95|7.88|6.88|0
1636714800000|2021-11-12 11:00:00|7.94|6.94|7.96|6.96|7.99|6.99|7.94|6.94|0
1636715100000|2021-11-12 11:05:00|7.97|6.97|8|7|8.01|7.01|7.96|6.96|0
1636715400000|2021-11-12 11:10:00|7.99|6.99|7.95|6.95|7.99|6.99|7.89|6.89|0
1636715700000|2021-11-12 11:15:00|7.94|6.94|7.92|6.92|7.94|6.94|7.91|6.91|0
1636716000000|2021-11-12 11:20:00|7.91|6.91|7.87|6.87|7.92|6.92|7.87|6.87|0
1636716300000|2021-11-12 11:25:00|7.88|6.88|7.9|6.9|7.92|6.92|7.87|6.87|0
1636716600000|2021-11-12 11:30:00|7.91|6.91|7.88|6.88|7.92|6.92|7.88|6.88|0
1636716900000|2021-11-12 11:35:00|7.87|6.87|7.82|6.82|7.88|6.88|7.81|6.81|0
1636717200000|2021-11-12 11:40:00|7.8|6.8|7.81|6.81|7.83|6.83|7.76|6.76|0
1636717500000|2021-11-12 11:45:00|7.82|6.82|7.75|6.75|7.82|6.82|7.75|6.75|0
1636717800000|2021-11-12 11:50:00|7.74|6.74|7.76|6.76|7.77|6.77|7.74|6.74|0
1636718100000|2021-11-12 11:55:00|7.77|6.77|7.75|6.75|7.77|6.77|7.73|6.73|0
1636718400000|2021-11-12 12:00:00|7.74|6.74|7.78|6.78|7.8|6.8|7.73|6.73|0
1636718700000|2021-11-12 12:05:00|7.79|6.79|7.67|6.67|7.8|6.8|7.64|6.64|0
1636719000000|2021-11-12 12:10:00|7.69|6.69|7.67|6.67|7.7|6.7|7.66|6.66|0
1636719300000|2021-11-12 12:15:00|7.68|6.68|7.67|6.67|7.68|6.68|7.66|6.66|0
1636719600000|2021-11-12 12:20:00|7.66|6.66|7.67|6.67|7.68|6.68|7.66|6.66|0
1636719900000|2021-11-12 12:25:00|7.66|6.66|7.67|6.67|7.68|6.68|7.66|6.66|0
1636720200000|2021-11-12 12:30:00|7.68|6.68|7.71|6.71|7.73|6.73|7.68|6.68|0
1636720500000|2021-11-12 12:35:00|7.72|6.72|7.68|6.68|7.73|6.73|7.68|6.68|0
1636720800000|2021-11-12 12:40:00|7.69|6.69|7.67|6.67|7.69|6.69|7.66|6.66|0
1636721100000|2021-11-12 12:45:00|7.68|6.68|7.67|6.67|7.69|6.69|7.67|6.67|0
1636721400000|2021-11-12 12:50:00|7.68|6.68|7.71|6.71|7.72|6.72|7.67|6.67|0
1636721700000|2021-11-12 12:55:00|7.72|6.72|7.74|6.74|7.75|6.75|7.7|6.7|0
1636722000000|2021-11-12 13:00:00|7.75|6.75|7.74|6.74|7.75|6.75|7.72|6.72|0
1636722300000|2021-11-12 13:05:00|7.75|6.75|7.69|6.69|7.75|6.75|7.69|6.69|0
1636722600000|2021-11-12 13:10:00|7.7|6.7|7.68|6.68|7.71|6.71|7.67|6.67|0
1636722900000|2021-11-12 13:15:00|7.67|6.67|7.67|6.67|7.69|6.69|7.65|6.65|0
1636723200000|2021-11-12 13:20:00|7.66|6.66|7.65|6.65|7.68|6.68|7.64|6.64|0
1636723500000|2021-11-12 13:25:00|7.64|6.64|7.56|6.56|7.65|6.65|7.56|6.56|0
1636723800000|2021-11-12 13:30:00|7.57|6.57|7.44|6.44|7.83|6.83|7.44|6.44|0
1636724100000|2021-11-12 13:35:00|7.45|6.45|7.44|6.44|7.47|6.47|7.41|6.41|0
1636724400000|2021-11-12 13:40:00|7.43|6.43|7.43|6.43|7.44|6.44|7.41|6.41|0
1636724700000|2021-11-12 13:45:00|7.42|6.42|7.39|6.39|7.43|6.43|7.38|6.38|0
1636725000000|2021-11-12 13:50:00|7.38|6.38|7.39|6.39|7.4|6.4|7.37|6.37|0
1636725300000|2021-11-12 13:55:00|7.38|6.38|7.24|6.24|7.44|6.44|7.14|6.14|0
1636725600000|2021-11-12 14:00:00|7.25|6.25|7.15|6.15|7.25|6.25|7.15|6.15|0
1636725900000|2021-11-12 14:05:00|7.16|6.16|7.12|6.12|7.16|6.16|7.11|6.11|0
1636726200000|2021-11-12 14:10:00|7.13|6.13|7.09|6.09|7.13|6.13|7.08|6.08|0
1636726500000|2021-11-12 14:15:00|7.11|6.11|7.08|6.08|7.11|6.11|7.07|6.07|0
1636726800000|2021-11-12 14:20:00|7.09|6.09|7.18|6.18|7.18|6.18|7.09|6.09|0
1636727100000|2021-11-12 14:25:00|7.17|6.17|7.19|6.19|7.19|6.19|7.14|6.14|0
1636727400000|2021-11-12 14:30:00|7.21|6.21|7.07|6.07|7.31|6.31|7.06|6.06|0
1636727700000|2021-11-12 14:35:00|7.12|6.12|7.42|6.42|7.46|6.46|7.11|6.11|0
1636728000000|2021-11-12 14:40:00|7.41|6.41|7.32|6.32|7.42|6.42|7.3|6.3|0
1636728300000|2021-11-12 14:45:00|7.33|6.33|7.42|6.42|7.43|6.43|7.27|6.27|0
1636728600000|2021-11-12 14:50:00|7.41|6.41|7.35|6.35|7.43|6.43|7.33|6.33|0
1636728900000|2021-11-12 14:55:00|7.34|6.34|7.34|6.34|7.34|6.34|7.23|6.23|0
1636729200000|2021-11-12 15:00:00|7.38|6.38|7.31|6.31|7.41|6.41|7.28|6.28|0
1636729500000|2021-11-12 15:05:00|7.32|6.32|6.98|5.98|7.4|6.4|6.95|5.95|0
1636729800000|2021-11-12 15:10:00|6.99|5.99|7.03|6.03|7.07|6.07|6.95|5.95|0
1636730100000|2021-11-12 15:15:00|7.02|6.02|6.91|5.91|7.06|6.06|6.91|5.91|0
1636730400000|2021-11-12 15:20:00|6.9|5.9|6.98|5.98|7.03|6.03|6.88|5.88|0
1636730700000|2021-11-12 15:25:00|6.99|5.99|7.05|6.05|7.12|6.12|6.97|5.97|0
1636731000000|2021-11-12 15:30:00|7.04|6.04|7.18|6.18|7.18|6.18|7.01|6.01|0
1636731300000|2021-11-12 15:35:00|7.17|6.17|7.07|6.07|7.18|6.18|7|6|0
1636731600000|2021-11-12 15:40:00|7.06|6.06|6.96|5.96|7.07|6.07|6.94|5.94|0
1636731900000|2021-11-12 15:45:00|6.97|5.97|6.87|5.87|7|6|6.86|5.86|0
1636732200000|2021-11-12 15:50:00|6.86|5.86|6.87|5.87|6.88|5.88|6.8|5.8|0
1636732500000|2021-11-12 15:55:00|6.88|5.88|6.71|5.71|6.88|5.88|6.7|5.7|0
1636732800000|2021-11-12 16:00:00|6.68|5.68|6.49|5.49|7.7|6.7|6.44|5.44|0
1636733100000|2021-11-12 16:05:00|6.47|5.47|6.43|5.43|6.58|5.58|6.43|5.43|0
1636733400000|2021-11-12 16:10:00|6.42|5.42|6.41|5.41|6.52|5.52|6.39|5.39|0
1636733700000|2021-11-12 16:15:00|6.4|5.4|6.12|5.12|6.4|5.4|6.12|5.12|0
1636734000000|2021-11-12 16:20:00|6.13|5.13|6.1|5.1|6.16|5.16|6.08|5.08|0
1636734300000|2021-11-12 16:25:00|6.11|5.11|6.27|5.27|6.32|5.32|6.11|5.11|0
1636734600000|2021-11-12 16:30:00|6.25|5.25|6.21|5.21|6.29|5.29|6.2|5.2|0
1636734900000|2021-11-12 16:35:00|6.2|5.2|6.21|5.21|6.63|5.63|6.14|5.14|0
1636735200000|2021-11-12 16:40:00|6.18|5.18|6.19|5.19|6.2|5.2|6.13|5.13|0
1636735500000|2021-11-12 16:45:00|6.2|5.2|6.22|5.22|6.26|5.26|6.19|5.19|0
1636735800000|2021-11-12 16:50:00|6.21|5.21|6.08|5.08|6.25|5.25|6.07|5.07|0
1636736100000|2021-11-12 16:55:00|6.09|5.09|6.08|5.08|6.11|5.11|6.03|5.03|0
1636736400000|2021-11-12 17:00:00|6.06|5.06|6.09|5.09|6.1|5.1|6|5|0
1636736700000|2021-11-12 17:05:00|6.08|5.08|6.15|5.15|6.15|5.15|6.05|5.05|0
1636737000000|2021-11-12 17:10:00|6.14|5.14|6.03|5.03|6.16|5.16|6.03|5.03|0
1636737300000|2021-11-12 17:15:00|6.04|5.04|6.03|5.03|6.08|5.08|6.03|5.03|0
1636737600000|2021-11-12 17:20:00|6.04|5.04|6.06|5.06|6.07|5.07|6.01|5.01|0
1636737900000|2021-11-12 17:25:00|6.05|5.05|6.06|5.06|6.11|5.11|6.04|5.04|0
1636738200000|2021-11-12 17:30:00|6.05|5.05|6.08|5.08|6.1|5.1|6.05|5.05|0
1636738500000|2021-11-12 17:35:00|6.09|5.09|6.09|5.09|6.09|5.09|6.07|5.07|0
1636738800000|2021-11-12 17:40:00|6.1|5.1|6.14|5.14|6.14|5.14|6.08|5.08|0
1636739100000|2021-11-12 17:45:00|6.13|5.13|6.18|5.18|6.18|5.18|6.11|5.11|0
1636739400000|2021-11-12 17:50:00|6.17|5.17|6.15|5.15|6.22|5.22|6.15|5.15|0
1636739700000|2021-11-12 17:55:00|6.14|5.14|6.17|5.17|6.21|5.21|6.11|5.11|0
1636740000000|2021-11-12 18:00:00|6.16|5.16|6.26|5.26|6.32|5.32|6.16|5.16|0
1636740300000|2021-11-12 18:05:00|6.25|5.25|6.27|5.27|6.31|5.31|6.23|5.23|0
1636740600000|2021-11-12 18:10:00|6.28|5.28|6.24|5.24|6.29|5.29|6.2|5.2|0
1636740900000|2021-11-12 18:15:00|6.25|5.25|6.22|5.22|6.29|5.29|6.22|5.22|0
1636741200000|2021-11-12 18:20:00|6.23|5.23|6.22|5.22|6.24|5.24|6.21|5.21|0
1636741500000|2021-11-12 18:25:00|6.21|5.21|6.21|5.21|6.23|5.23|6.17|5.17|0
1636741800000|2021-11-12 18:30:00|6.2|5.2|6.1|5.1|6.21|5.21|6.1|5.1|0
1636742100000|2021-11-12 18:35:00|6.11|5.11|6.13|5.13|6.14|5.14|6.1|5.1|0
1636742400000|2021-11-12 18:40:00|6.14|5.14|6.15|5.15|6.16|5.16|6.12|5.12|0
1636742700000|2021-11-12 18:45:00|6.16|5.16|6.2|5.2|6.21|5.21|6.16|5.16|0
1636743000000|2021-11-12 18:50:00|6.21|5.21|6.14|5.14|6.22|5.22|6.14|5.14|0
1636743300000|2021-11-12 18:55:00|6.13|5.13|6.1|5.1|6.14|5.14|6.09|5.09|0
1636743600000|2021-11-12 19:00:00|6.09|5.09|6.14|5.14|6.15|5.15|6.09|5.09|0
1636743900000|2021-11-12 19:05:00|6.15|5.15|6.17|5.17|6.19|5.19|6.14|5.14|0
1636744200000|2021-11-12 19:10:00|6.16|5.16|6.13|5.13|6.16|5.16|6.11|5.11|0
1636744500000|2021-11-12 19:15:00|6.12|5.12|6.13|5.13|6.14|5.14|6.09|5.09|0
1636744800000|2021-11-12 19:20:00|6.12|5.12|6.16|5.16|6.17|5.17|6.12|5.12|0
1636745100000|2021-11-12 19:25:00|6.15|5.15|6.24|5.24|6.26|5.26|6.15|5.15|0
1636745400000|2021-11-12 19:30:00|6.22|5.22|6.27|5.27|6.28|5.28|6.21|5.21|0
1636745700000|2021-11-12 19:35:00|6.28|5.28|6.21|5.21|6.33|5.33|6.2|5.2|0
1636746000000|2021-11-12 19:40:00|6.22|5.22|6.21|5.21|6.24|5.24|6.2|5.2|0
1636746300000|2021-11-12 19:45:00|6.2|5.2|6.17|5.17|6.2|5.2|6.17|5.17|0
1636746600000|2021-11-12 19:50:00|6.16|5.16|6.18|5.18|6.19|5.19|6.15|5.15|0
1636746900000|2021-11-12 19:55:00|6.17|5.17|6.19|5.19|6.19|5.19|6.13|5.13|0
1636747200000|2021-11-12 20:00:00|6.18|5.18|6.17|5.17|6.2|5.2|6.15|5.15|0
1636747500000|2021-11-12 20:05:00|6.16|5.16|6.12|5.12|6.18|5.18|6.12|5.12|0
1636747800000|2021-11-12 20:10:00|6.13|5.13|6.09|5.09|6.16|5.16|6.09|5.09|0
1636748100000|2021-11-12 20:15:00|6.08|5.08|6.08|5.08|6.13|5.13|6.08|5.08|0
1636748400000|2021-11-12 20:20:00|6.07|5.07|6.02|5.02|6.07|5.07|5.99|4.99|0
1636748700000|2021-11-12 20:25:00|6.01|5.01|5.98|4.98|6.02|5.02|5.97|4.97|0
1636749000000|2021-11-12 20:30:00|5.97|4.97|5.83|4.83|5.97|4.97|5.83|4.83|0
1636749300000|2021-11-12 20:35:00|5.82|4.82|5.88|4.88|5.88|4.88|5.78|4.78|0
1636749600000|2021-11-12 20:40:00|5.87|4.87|6.14|5.14|6.16|5.16|5.86|4.86|0
1636749900000|2021-11-12 20:45:00|6.15|5.15|6.24|5.24|6.26|5.26|6.15|5.15|0
1636750200000|2021-11-12 20:50:00|6.22|5.22|6.23|5.23|6.23|5.23|6.15|5.15|0
1636750500000|2021-11-12 20:55:00|6.25|5.25|6.16|5.16|6.25|5.25|6.12|5.12|0
1636750800000|2021-11-12 21:00:00|6.15|5.15|6.05|5.05|6.19|5.19|6.05|5.05|0
1636751100000|2021-11-12 21:05:00|6.04|5.04|6.01|5.01|6.05|5.05|6|5|0
1636751400000|2021-11-12 21:10:00|6.02|5.02|6.03|5.03|6.04|5.04|6.01|5.01|0
1636963500000|2021-11-15 08:05:00|5.38|4.38|5.4|4.4|5.43|4.43|5.38|4.38|0
1636963800000|2021-11-15 08:10:00|5.41|4.41|5.43|4.43|5.49|4.49|5.41|4.41|0
1636964100000|2021-11-15 08:15:00|5.44|4.44|5.42|4.42|5.44|4.44|5.42|4.42|0
1636964400000|2021-11-15 08:20:00|5.43|4.43|5.4|4.4|5.43|4.43|5.38|4.38|0
1636964700000|2021-11-15 08:25:00|5.41|4.41|5.38|4.38|5.41|4.41|5.37|4.37|0
1636965000000|2021-11-15 08:30:00|5.37|4.37|5.37|4.37|5.4|4.4|5.37|4.37|0
1636965300000|2021-11-15 08:35:00|5.38|4.38|5.37|4.37|5.4|4.4|5.36|4.36|0
1636965600000|2021-11-15 08:40:00|5.36|4.36|5.36|4.36|5.37|4.37|5.36|4.36|0
1636965900000|2021-11-15 08:45:00|5.37|4.37|5.34|4.34|5.37|4.37|5.34|4.34|0
1636966200000|2021-11-15 08:50:00|5.33|4.33|5.29|4.29|5.34|4.34|5.29|4.29|0
1636966500000|2021-11-15 08:55:00|5.28|4.28|5.25|4.25|5.28|4.28|5.25|4.25|0
1636966800000|2021-11-15 09:00:00|5.26|4.26|5.22|4.22|5.26|4.26|5.22|4.22|0
1636967100000|2021-11-15 09:05:00|5.21|4.21|5.18|4.18|5.21|4.21|5.17|4.17|0
1636967400000|2021-11-15 09:10:00|5.19|4.19|5.22|4.22|5.22|4.22|5.18|4.18|0
1636967700000|2021-11-15 09:15:00|5.23|4.23|5.23|4.23|5.26|4.26|5.22|4.22|0
1636968000000|2021-11-15 09:20:00|5.25|4.25|5.22|4.22|5.26|4.26|5.22|4.22|0
1636968300000|2021-11-15 09:25:00|5.23|4.23|5.24|4.24|5.24|4.24|5.22|4.22|0
1636968600000|2021-11-15 09:30:00|5.23|4.23|5.26|4.26|5.26|4.26|5.23|4.23|0
1636968900000|2021-11-15 09:35:00|5.27|4.27|5.28|4.28|5.29|4.29|5.26|4.26|0
1636969200000|2021-11-15 09:40:00|5.27|4.27|5.26|4.26|5.28|4.28|5.25|4.25|0
1636969500000|2021-11-15 09:45:00|5.25|4.25|5.26|4.26|5.27|4.27|5.25|4.25|0
1636969800000|2021-11-15 09:50:00|5.27|4.27|5.24|4.24|5.27|4.27|5.24|4.24|0
1636970100000|2021-11-15 09:55:00|5.23|4.23|5.21|4.21|5.24|4.24|5.2|4.2|0
1636970400000|2021-11-15 10:00:00|5.2|4.2|5.21|4.21|5.21|4.21|5.19|4.19|0
1636970700000|2021-11-15 10:05:00|5.2|4.2|5.18|4.18|5.2|4.2|5.17|4.17|0
1636971000000|2021-11-15 10:10:00|5.17|4.17|5.17|4.17|5.17|4.17|5.17|4.17|0
1636971300000|2021-11-15 10:15:00|5.16|4.16|5.15|4.15|5.17|4.17|5.14|4.14|0
1636971600000|2021-11-15 10:20:00|5.16|4.16|5.15|4.15|5.16|4.16|5.14|4.14|0
1636971900000|2021-11-15 10:25:00|5.16|4.16|5.16|4.16|5.16|4.16|5.15|4.15|0
1636972200000|2021-11-15 10:30:00|5.17|4.17|5.16|4.16|5.18|4.18|5.16|4.16|0
1636972500000|2021-11-15 10:35:00|5.15|4.15|5.09|4.09|5.15|4.15|5.09|4.09|0
1636972800000|2021-11-15 10:40:00|5.1|4.1|5.14|4.14|5.14|4.14|5.1|4.1|0
1636973100000|2021-11-15 10:45:00|5.13|4.13|5.13|4.13|5.15|4.15|5.13|4.13|0
1636973400000|2021-11-15 10:50:00|4.76|3.76|4.77|3.77|4.77|3.77|4.76|3.76|0
1636973700000|2021-11-15 10:55:00|4.76|3.76|4.74|3.74|4.77|3.77|4.74|3.74|0
1636974000000|2021-11-15 11:00:00|4.73|3.73|4.77|3.77|4.78|3.78|4.73|3.73|0
1636974300000|2021-11-15 11:05:00|4.76|3.76|4.76|3.76|4.77|3.77|4.75|3.75|0
1636974600000|2021-11-15 11:10:00|4.77|3.77|4.76|3.76|4.77|3.77|4.76|3.76|0
1636974900000|2021-11-15 11:15:00|4.77|3.77|4.74|3.74|4.77|3.77|4.71|3.71|0
1636975200000|2021-11-15 11:20:00|4.73|3.73|4.73|3.73|4.77|3.77|4.73|3.73|0
1636975500000|2021-11-15 11:25:00|4.75|3.75|4.77|3.77|4.77|3.77|4.75|3.75|0
1636975800000|2021-11-15 11:30:00|4.76|3.76|4.72|3.72|4.76|3.76|4.69|3.69|0
1636976100000|2021-11-15 11:35:00|4.73|3.73|4.74|3.74|4.76|3.76|4.73|3.73|0
1636976400000|2021-11-15 11:40:00|4.73|3.73|4.73|3.73|4.74|3.74|4.73|3.73|0
1636976700000|2021-11-15 11:45:00|4.72|3.72|4.74|3.74|4.75|3.75|4.72|3.72|0
1636977000000|2021-11-15 11:50:00|4.73|3.73|4.71|3.71|4.74|3.74|4.71|3.71|0
1636977300000|2021-11-15 11:55:00|4.72|3.72|4.72|3.72|4.72|3.72|4.71|3.71|0
1636977600000|2021-11-15 12:00:00|4.73|3.73|4.73|3.73|4.74|3.74|4.73|3.73|0
1636977900000|2021-11-15 12:05:00|4.74|3.74|4.74|3.74|4.74|3.74|4.73|3.73|0
1636978200000|2021-11-15 12:10:00|4.73|3.73|4.74|3.74|4.75|3.75|4.73|3.73|0
1636978500000|2021-11-15 12:15:00|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1636978800000|2021-11-15 12:20:00|4.75|3.75|4.77|3.77|4.77|3.77|4.75|3.75|0
1636979100000|2021-11-15 12:25:00|4.76|3.76|4.76|3.76|4.78|3.78|4.76|3.76|0
1636979400000|2021-11-15 12:30:00|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1636979700000|2021-11-15 12:35:00|4.73|3.73|4.73|3.73|4.74|3.74|4.73|3.73|0
1636980000000|2021-11-15 12:40:00|4.72|3.72|4.72|3.72|4.73|3.73|4.72|3.72|0
1636980300000|2021-11-15 12:45:00|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1636980600000|2021-11-15 12:50:00|4.72|3.72|4.71|3.71|4.72|3.72|4.7|3.7|0
1636980900000|2021-11-15 12:55:00|4.7|3.7|4.7|3.7|4.71|3.71|4.7|3.7|0
1636981200000|2021-11-15 13:00:00|4.71|3.71|4.65|3.65|4.71|3.71|4.64|3.64|0
1636981500000|2021-11-15 13:05:00|4.66|3.66|4.66|3.66|4.66|3.66|4.64|3.64|0
1636981800000|2021-11-15 13:10:00|4.65|3.65|4.59|3.59|4.65|3.65|4.58|3.58|0
1636982100000|2021-11-15 13:15:00|4.58|3.58|4.54|3.54|4.59|3.59|4.53|3.53|0
1636982400000|2021-11-15 13:20:00|4.53|3.53|4.52|3.52|4.53|3.53|4.49|3.49|0
1636982700000|2021-11-15 13:25:00|4.53|3.53|4.53|3.53|4.53|3.53|4.5|3.5|0
1636983000000|2021-11-15 13:30:00|4.52|3.52|4.53|3.53|4.53|3.53|4.5|3.5|0
1636983300000|2021-11-15 13:35:00|4.52|3.52|4.52|3.52|4.53|3.53|4.5|3.5|0
1636983600000|2021-11-15 13:40:00|4.53|3.53|4.51|3.51|4.53|3.53|4.5|3.5|0
1636983900000|2021-11-15 13:45:00|4.5|3.5|4.55|3.55|4.55|3.55|4.5|3.5|0
1636984200000|2021-11-15 13:50:00|4.56|3.56|4.57|3.57|4.58|3.58|4.55|3.55|0
1636984500000|2021-11-15 13:55:00|4.58|3.58|4.58|3.58|4.58|3.58|4.55|3.55|0
1636984800000|2021-11-15 14:00:00|4.57|3.57|4.55|3.55|4.58|3.58|4.55|3.55|0
1636985100000|2021-11-15 14:05:00|4.54|3.54|4.56|3.56|4.57|3.57|4.54|3.54|0
1636985400000|2021-11-15 14:10:00|4.57|3.57|4.58|3.58|4.59|3.59|4.55|3.55|0
1636985700000|2021-11-15 14:15:00|4.59|3.59|4.59|3.59|4.59|3.59|4.57|3.57|0
1636986000000|2021-11-15 14:20:00|4.58|3.58|4.58|3.58|4.59|3.59|4.57|3.57|0
1636986300000|2021-11-15 14:25:00|4.59|3.59|4.64|3.64|4.64|3.64|4.58|3.58|0
1636986600000|2021-11-15 14:30:00|4.6|3.6|4.67|3.67|4.76|3.76|4.6|3.6|0
1636986900000|2021-11-15 14:35:00|4.68|3.68|4.64|3.64|4.7|3.7|4.61|3.61|0
1636987200000|2021-11-15 14:40:00|4.63|3.63|4.76|3.76|4.78|3.78|4.62|3.62|0
1636987500000|2021-11-15 14:45:00|4.77|3.77|4.77|3.77|4.77|3.77|4.71|3.71|0
1636987800000|2021-11-15 14:50:00|4.76|3.76|4.74|3.74|4.9|3.9|4.74|3.74|0
1636988100000|2021-11-15 14:55:00|4.72|3.72|4.65|3.65|4.73|3.73|4.65|3.65|0
1636988400000|2021-11-15 15:00:00|4.66|3.66|4.82|3.82|4.85|3.85|4.65|3.65|0
1636988700000|2021-11-15 15:05:00|4.81|3.81|4.84|3.84|4.84|3.84|4.77|3.77|0
1636989000000|2021-11-15 15:10:00|4.85|3.85|4.86|3.86|4.88|3.88|4.81|3.81|0
1636989300000|2021-11-15 15:15:00|4.87|3.87|4.9|3.9|4.93|3.93|4.85|3.85|0
1636989600000|2021-11-15 15:20:00|4.91|3.91|4.88|3.88|4.91|3.91|4.82|3.82|0
1636989900000|2021-11-15 15:25:00|4.87|3.87|4.86|3.86|4.89|3.89|4.82|3.82|0
1636990200000|2021-11-15 15:30:00|4.87|3.87|4.86|3.86|4.91|3.91|4.83|3.83|0
1636990500000|2021-11-15 15:35:00|4.84|3.84|4.88|3.88|4.89|3.89|4.82|3.82|0
1636990800000|2021-11-15 15:40:00|4.89|3.89|4.88|3.88|4.93|3.93|4.85|3.85|0
1636991100000|2021-11-15 15:45:00|4.87|3.87|4.83|3.83|4.88|3.88|4.82|3.82|0
1636991400000|2021-11-15 15:50:00|4.85|3.85|4.82|3.82|4.85|3.85|4.78|3.78|0
1636991700000|2021-11-15 15:55:00|4.8|3.8|4.85|3.85|4.85|3.85|4.8|3.8|0
1636992000000|2021-11-15 16:00:00|4.86|3.86|4.84|3.84|4.86|3.86|4.79|3.79|0
1636992300000|2021-11-15 16:05:00|4.85|3.85|4.79|3.79|4.85|3.85|4.78|3.78|0
1636992600000|2021-11-15 16:10:00|4.78|3.78|4.79|3.79|4.81|3.81|4.78|3.78|0
1636992900000|2021-11-15 16:15:00|4.8|3.8|4.82|3.82|4.85|3.85|4.77|3.77|0
1636993200000|2021-11-15 16:20:00|4.83|3.83|4.83|3.83|4.85|3.85|4.82|3.82|0
1636993500000|2021-11-15 16:25:00|4.82|3.82|4.87|3.87|4.87|3.87|4.82|3.82|0
1636993800000|2021-11-15 16:30:00|4.86|3.86|4.84|3.84|4.9|3.9|4.82|3.82|0
1636994100000|2021-11-15 16:35:00|4.83|3.83|4.85|3.85|4.85|3.85|4.78|3.78|0
1636994400000|2021-11-15 16:40:00|4.87|3.87|5.21|4.21|5.22|4.22|4.84|3.84|0
1636994700000|2021-11-15 16:45:00|5.22|4.22|5.14|4.14|5.27|4.27|5.09|4.09|0
1636995000000|2021-11-15 16:50:00|5.15|4.15|5.17|4.17|5.27|4.27|5.14|4.14|0
1636995300000|2021-11-15 16:55:00|5.15|4.15|5.08|4.08|5.16|4.16|5.08|4.08|0
1636995600000|2021-11-15 17:00:00|5.11|4.11|5.06|4.06|5.12|4.12|5.05|4.05|0
1636995900000|2021-11-15 17:05:00|5.07|4.07|5.05|4.05|5.09|4.09|5.04|4.04|0
1636996200000|2021-11-15 17:10:00|5.06|4.06|5.08|4.08|5.11|4.11|5.04|4.04|0
1636996500000|2021-11-15 17:15:00|5.09|4.09|5.14|4.14|5.17|4.17|5.07|4.07|0
1636996800000|2021-11-15 17:20:00|5.13|4.13|5.17|4.17|5.27|4.27|5.12|4.12|0
1636997100000|2021-11-15 17:25:00|5.18|4.18|5.16|4.16|5.22|4.22|5.13|4.13|0
1636997400000|2021-11-15 17:30:00|5.17|4.17|5.1|4.1|5.17|4.17|5.08|4.08|0
1636997700000|2021-11-15 17:35:00|5.11|4.11|5.05|4.05|5.12|4.12|5.04|4.04|0
1636998000000|2021-11-15 17:40:00|5.04|4.04|5|4|5.1|4.1|4.98|3.98|0
1636998300000|2021-11-15 17:45:00|5.01|4.01|5.02|4.02|5.04|4.04|4.99|3.99|0
1636998600000|2021-11-15 17:50:00|5.03|4.03|5|4|5.04|4.04|4.97|3.97|0
1636998900000|2021-11-15 17:55:00|5.01|4.01|4.98|3.98|5.01|4.01|4.97|3.97|0
1636999200000|2021-11-15 18:00:00|4.99|3.99|4.91|3.91|5.03|4.03|4.91|3.91|0
1636999500000|2021-11-15 18:05:00|4.92|3.92|4.93|3.93|4.96|3.96|4.92|3.92|0
1636999800000|2021-11-15 18:10:00|4.92|3.92|4.95|3.95|4.96|3.96|4.92|3.92|0
1637000100000|2021-11-15 18:15:00|5.75|4.75|5.51|4.51|5.89|4.89|5.45|4.45|0
1637000400000|2021-11-15 18:20:00|5.52|4.52|5.53|4.53|5.61|4.61|5.49|4.49|0
1637000700000|2021-11-15 18:25:00|5.52|4.52|5.54|4.54|5.58|4.58|5.52|4.52|0
1637001000000|2021-11-15 18:30:00|4.95|3.95|4.98|3.98|4.99|3.99|4.94|3.94|0
1637001300000|2021-11-15 18:35:00|4.99|3.99|4.99|3.99|5.01|4.01|4.97|3.97|0
1637001600000|2021-11-15 18:40:00|4.98|3.98|5|4|5.04|4.04|4.98|3.98|0
1637001900000|2021-11-15 18:45:00|4.99|3.99|4.96|3.96|4.99|3.99|4.94|3.94|0
1637002200000|2021-11-15 18:50:00|4.95|3.95|4.98|3.98|4.98|3.98|4.94|3.94|0
1637002500000|2021-11-15 18:55:00|4.99|3.99|5|4|5.01|4.01|4.96|3.96|0
1637002800000|2021-11-15 19:00:00|4.99|3.99|5.03|4.03|5.06|4.06|4.99|3.99|0
1637003100000|2021-11-15 19:05:00|5.04|4.04|5.03|4.03|5.08|4.08|5.03|4.03|0
1637003400000|2021-11-15 19:10:00|5.04|4.04|5.05|4.05|5.05|4.05|5|4|0
1637003700000|2021-11-15 19:15:00|5.04|4.04|5.1|4.1|5.1|4.1|5.04|4.04|0
1637004000000|2021-11-15 19:20:00|5.11|4.11|5.07|4.07|5.13|4.13|5.06|4.06|0
1637004300000|2021-11-15 19:25:00|5.06|4.06|5.07|4.07|5.14|4.14|5.06|4.06|0
1637004600000|2021-11-15 19:30:00|5.08|4.08|5.04|4.04|5.1|4.1|5.03|4.03|0
1637004900000|2021-11-15 19:35:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1637005200000|2021-11-15 19:40:00|5.01|4.01|4.92|3.92|5.01|4.01|4.91|3.91|0
1637005500000|2021-11-15 19:45:00|4.93|3.93|4.93|3.93|4.96|3.96|4.88|3.88|0
1637005800000|2021-11-15 19:50:00|4.92|3.92|4.97|3.97|4.98|3.98|4.9|3.9|0
1637006100000|2021-11-15 19:55:00|4.98|3.98|4.92|3.92|4.98|3.98|4.9|3.9|0
1637006400000|2021-11-15 20:00:00|4.95|3.95|4.95|3.95|4.95|3.95|4.9|3.9|0
1637006700000|2021-11-15 20:05:00|4.94|3.94|4.97|3.97|4.98|3.98|4.93|3.93|0
1637007000000|2021-11-15 20:10:00|4.96|3.96|4.95|3.95|4.99|3.99|4.93|3.93|0
1637007300000|2021-11-15 20:15:00|4.96|3.96|4.94|3.94|4.97|3.97|4.9|3.9|0
1637007600000|2021-11-15 20:20:00|4.93|3.93|4.91|3.91|4.93|3.93|4.89|3.89|0
1637007900000|2021-11-15 20:25:00|4.92|3.92|4.87|3.87|4.93|3.93|4.86|3.86|0
1637008200000|2021-11-15 20:30:00|4.88|3.88|4.96|3.96|4.97|3.97|4.87|3.87|0
1637008500000|2021-11-15 20:35:00|4.97|3.97|4.99|3.99|5|4|4.94|3.94|0
1637008800000|2021-11-15 20:40:00|4.98|3.98|4.98|3.98|5.03|4.03|4.96|3.96|0
1637009100000|2021-11-15 20:45:00|5.47|4.47|5.53|4.53|5.57|4.57|5.47|4.47|0
1637009400000|2021-11-15 20:50:00|5.6|4.6|5.54|4.54|5.6|4.6|5.52|4.52|0
1637009700000|2021-11-15 20:55:00|5.53|4.53|5.31|4.31|5.56|4.56|5.31|4.31|0
1637010000000|2021-11-15 21:00:00|4.87|3.87|4.83|3.83|4.87|3.87|4.8|3.8|0
1637010300000|2021-11-15 21:05:00|4.84|3.84|4.83|3.83|4.89|3.89|4.82|3.82|0
1637010600000|2021-11-15 21:10:00|4.84|3.84|4.79|3.79|4.86|3.86|4.78|3.78|0
1637010900000|2021-11-15 21:15:00|4.78|3.78|4.8|3.8|4.81|3.81|4.78|3.78|0
1637011200000|2021-11-15 21:20:00|4.79|3.79|4.81|3.81|4.82|3.82|4.78|3.78|0
1637011500000|2021-11-15 21:25:00|4.8|3.8|4.81|3.81|4.82|3.82|4.8|3.8|0
1637011800000|2021-11-15 21:30:00|4.82|3.82|4.79|3.79|4.82|3.82|4.79|3.79|0
1637012100000|2021-11-15 21:35:00|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1637012400000|2021-11-15 21:40:00|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1637012700000|2021-11-15 21:45:00|4.81|3.81|4.82|3.82|4.83|3.83|4.8|3.8|0
1637013000000|2021-11-15 21:50:00|4.81|3.81|4.8|3.8|4.82|3.82|4.8|3.8|0
1637013300000|2021-11-15 21:55:00|4.79|3.79|4.78|3.78|4.8|3.8|4.78|3.78|0
1637013600000|2021-11-15 22:00:00|4.79|3.79|4.79|3.79|4.79|3.79|4.78|3.78|0
1637014800000|2021-11-15 22:20:00|4.8|3.8|4.79|3.79|4.8|3.8|4.79|3.79|0
1637015100000|2021-11-15 22:25:00|4.8|3.8|4.79|3.79|4.8|3.8|4.79|3.79|0
1637016300000|2021-11-15 22:45:00|4.8|3.8|4.8|3.8|4.81|3.81|4.8|3.8|0
1637016600000|2021-11-15 22:50:00|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1637016900000|2021-11-15 22:55:00|4.79|3.79|4.8|3.8|4.8|3.8|4.79|3.79|0
1637017200000|2021-11-15 23:00:00|4.78|3.78|4.78|3.78|4.79|3.79|4.77|3.77|0
1637017500000|2021-11-15 23:05:00|4.79|3.79|4.77|3.77|4.79|3.79|4.77|3.77|0
1637017800000|2021-11-15 23:10:00|4.78|3.78|4.81|3.81|4.81|3.81|4.78|3.78|0
1637018100000|2021-11-15 23:15:00|4.82|3.82|4.82|3.82|4.83|3.83|4.81|3.81|0
1637018400000|2021-11-15 23:20:00|4.81|3.81|4.81|3.81|4.82|3.82|4.81|3.81|0
1637018700000|2021-11-15 23:25:00|4.82|3.82|4.8|3.8|4.83|3.83|4.8|3.8|0
1637019000000|2021-11-15 23:30:00|4.81|3.81|4.81|3.81|4.82|3.82|4.8|3.8|0
1637019300000|2021-11-15 23:35:00|4.8|3.8|4.81|3.81|4.82|3.82|4.79|3.79|0
1637019600000|2021-11-15 23:40:00|4.8|3.8|4.79|3.79|4.81|3.81|4.79|3.79|0
1637019900000|2021-11-15 23:45:00|4.8|3.8|4.81|3.81|4.82|3.82|4.8|3.8|0
1637020200000|2021-11-15 23:50:00|4.8|3.8|4.8|3.8|4.82|3.82|4.8|3.8|0
1637020500000|2021-11-15 23:55:00|4.79|3.79|4.8|3.8|4.8|3.8|4.79|3.79|0
1637020800000|2021-11-16 00:00:00|4.79|3.79|4.74|3.74|4.8|3.8|4.73|3.73|0
1637021100000|2021-11-16 00:05:00|4.75|3.75|4.77|3.77|4.78|3.78|4.75|3.75|0
1637021400000|2021-11-16 00:10:00|4.78|3.78|4.78|3.78|4.78|3.78|4.77|3.77|0
1637021700000|2021-11-16 00:15:00|4.79|3.79|4.8|3.8|4.82|3.82|4.78|3.78|0
1637022000000|2021-11-16 00:20:00|4.79|3.79|4.83|3.83|4.84|3.84|4.77|3.77|0
1637022300000|2021-11-16 00:25:00|4.84|3.84|4.84|3.84|4.86|3.86|4.82|3.82|0
1637022600000|2021-11-16 00:30:00|4.85|3.85|4.85|3.85|4.87|3.87|4.85|3.85|0
1637022900000|2021-11-16 00:35:00|4.84|3.84|4.82|3.82|4.84|3.84|4.82|3.82|0
1637023200000|2021-11-16 00:40:00|4.83|3.83|4.83|3.83|4.85|3.85|4.8|3.8|0
1637023500000|2021-11-16 00:45:00|4.82|3.82|4.8|3.8|4.83|3.83|4.8|3.8|0
1637023800000|2021-11-16 00:50:00|4.79|3.79|4.77|3.77|4.8|3.8|4.77|3.77|0
1637024100000|2021-11-16 00:55:00|4.76|3.76|4.75|3.75|4.76|3.76|4.73|3.73|0
1637024400000|2021-11-16 01:00:00|4.74|3.74|4.75|3.75|4.75|3.75|4.73|3.73|0
1637024700000|2021-11-16 01:05:00|4.76|3.76|4.73|3.73|4.76|3.76|4.71|3.71|0
1637025000000|2021-11-16 01:10:00|4.72|3.72|4.69|3.69|4.73|3.73|4.69|3.69|0
1637025300000|2021-11-16 01:15:00|4.7|3.7|4.64|3.64|4.71|3.71|4.64|3.64|0
1637025600000|2021-11-16 01:20:00|4.65|3.65|4.64|3.64|4.66|3.66|4.62|3.62|0
1637025900000|2021-11-16 01:25:00|4.65|3.65|4.65|3.65|4.66|3.66|4.64|3.64|0
1637026200000|2021-11-16 01:30:00|5.09|4.09|5.12|4.12|5.13|4.13|5.09|4.09|0
1637026500000|2021-11-16 01:35:00|5.11|4.11|5.1|4.1|5.12|4.12|5.09|4.09|0
1637026800000|2021-11-16 01:40:00|5.11|4.11|5.1|4.1|5.11|4.11|5.09|4.09|0
1637027100000|2021-11-16 01:45:00|4.65|3.65|4.62|3.62|4.65|3.65|4.62|3.62|0
1637027400000|2021-11-16 01:50:00|4.61|3.61|4.63|3.63|4.63|3.63|4.6|3.6|0
1637027700000|2021-11-16 01:55:00|4.62|3.62|4.58|3.58|4.63|3.63|4.57|3.57|0
1637028000000|2021-11-16 02:00:00|4.59|3.59|4.59|3.59|4.59|3.59|4.58|3.58|0
1637028300000|2021-11-16 02:05:00|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1637028600000|2021-11-16 02:10:00|4.61|3.61|4.6|3.6|4.62|3.62|4.6|3.6|0
1637028900000|2021-11-16 02:15:00|4.61|3.61|4.63|3.63|4.63|3.63|4.61|3.61|0
1637029200000|2021-11-16 02:20:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1637029500000|2021-11-16 02:25:00|4.62|3.62|4.62|3.62|4.63|3.63|4.62|3.62|0
1637029800000|2021-11-16 02:30:00|4.61|3.61|4.61|3.61|4.62|3.62|4.6|3.6|0
1637030100000|2021-11-16 02:35:00|4.62|3.62|4.62|3.62|4.64|3.64|4.6|3.6|0
1637030400000|2021-11-16 02:40:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1637030700000|2021-11-16 02:45:00|4.62|3.62|4.65|3.65|4.65|3.65|4.62|3.62|0
1637031000000|2021-11-16 02:50:00|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1637031300000|2021-11-16 02:55:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1637031600000|2021-11-16 03:00:00|4.63|3.63|4.62|3.62|4.64|3.64|4.62|3.62|0
1637031900000|2021-11-16 03:05:00|4.61|3.61|4.61|3.61|4.62|3.62|4.6|3.6|0
1637032200000|2021-11-16 03:10:00|4.62|3.62|4.6|3.6|4.62|3.62|4.6|3.6|0
1637032500000|2021-11-16 03:15:00|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1637032800000|2021-11-16 03:20:00|4.61|3.61|4.61|3.61|4.61|3.61|4.6|3.6|0
1637033100000|2021-11-16 03:25:00|4.6|3.6|4.61|3.61|4.62|3.62|4.6|3.6|0
1637033400000|2021-11-16 03:30:00|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1637033700000|2021-11-16 03:35:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1637034000000|2021-11-16 03:40:00|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1637034300000|2021-11-16 03:45:00|4.63|3.63|4.64|3.64|4.64|3.64|4.62|3.62|0
1637034600000|2021-11-16 03:50:00|4.63|3.63|4.62|3.62|4.63|3.63|4.62|3.62|0
1637034900000|2021-11-16 03:55:00|4.63|3.63|4.62|3.62|4.63|3.63|4.61|3.61|0
1637035200000|2021-11-16 04:00:00|4.63|3.63|4.64|3.64|4.64|3.64|4.62|3.62|0
1637035500000|2021-11-16 04:05:00|4.65|3.65|4.65|3.65|4.66|3.66|4.64|3.64|0
1637035800000|2021-11-16 04:10:00|4.64|3.64|4.64|3.64|4.65|3.65|4.64|3.64|0
1637036100000|2021-11-16 04:15:00|4.65|3.65|4.66|3.66|4.66|3.66|4.64|3.64|0
1637036400000|2021-11-16 04:20:00|4.68|3.68|4.73|3.73|4.76|3.76|4.68|3.68|0
1637036700000|2021-11-16 04:25:00|4.74|3.74|4.74|3.74|4.76|3.76|4.74|3.74|0
1637037000000|2021-11-16 04:30:00|4.75|3.75|4.73|3.73|4.76|3.76|4.73|3.73|0
1637037300000|2021-11-16 04:35:00|4.74|3.74|4.71|3.71|4.74|3.74|4.71|3.71|0
1637037600000|2021-11-16 04:40:00|4.72|3.72|4.72|3.72|4.73|3.73|4.71|3.71|0
1637037900000|2021-11-16 04:45:00|4.73|3.73|4.73|3.73|4.74|3.74|4.72|3.72|0
1637038200000|2021-11-16 04:50:00|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1637038500000|2021-11-16 04:55:00|4.74|3.74|4.74|3.74|4.76|3.76|4.74|3.74|0
1637038800000|2021-11-16 05:00:00|4.73|3.73|4.71|3.71|4.73|3.73|4.7|3.7|0
1637039100000|2021-11-16 05:05:00|4.7|3.7|4.71|3.71|4.72|3.72|4.7|3.7|0
1637039400000|2021-11-16 05:10:00|4.72|3.72|4.72|3.72|4.73|3.73|4.72|3.72|0
1637039700000|2021-11-16 05:15:00|4.73|3.73|4.76|3.76|4.76|3.76|4.72|3.72|0
1637040000000|2021-11-16 05:20:00|4.75|3.75|4.8|3.8|4.82|3.82|4.75|3.75|0
1637040300000|2021-11-16 05:25:00|4.79|3.79|4.8|3.8|4.83|3.83|4.79|3.79|0
1637040600000|2021-11-16 05:30:00|5.26|4.26|5.24|4.24|5.27|4.27|5.22|4.22|0
1637040900000|2021-11-16 05:35:00|5.25|4.25|5.21|4.21|5.25|4.25|5.21|4.21|0
1637041200000|2021-11-16 05:40:00|5.22|4.22|5.23|4.23|5.23|4.23|5.22|4.22|0
1637041500000|2021-11-16 05:45:00|4.75|3.75|4.78|3.78|4.78|3.78|4.75|3.75|0
1637041800000|2021-11-16 05:50:00|4.77|3.77|4.79|3.79|4.79|3.79|4.77|3.77|0
1637042100000|2021-11-16 05:55:00|4.78|3.78|4.77|3.77|4.79|3.79|4.77|3.77|0
1637042400000|2021-11-16 06:00:00|4.78|3.78|4.77|3.77|4.79|3.79|4.76|3.76|0
1637042700000|2021-11-16 06:05:00|4.78|3.78|4.76|3.76|4.78|3.78|4.76|3.76|0
1637043000000|2021-11-16 06:10:00|4.77|3.77|4.75|3.75|4.77|3.77|4.75|3.75|0
1637043300000|2021-11-16 06:15:00|5.2|4.2|5.24|4.24|5.24|4.24|5.19|4.19|0
1637043600000|2021-11-16 06:20:00|5.23|4.23|5.23|4.23|5.24|4.24|5.22|4.22|0
1637043900000|2021-11-16 06:25:00|5.24|4.24|5.28|4.28|5.28|4.28|5.23|4.23|0
1637044200000|2021-11-16 06:30:00|4.8|3.8|4.78|3.78|4.81|3.81|4.78|3.78|0
1637044500000|2021-11-16 06:35:00|4.79|3.79|4.78|3.78|4.79|3.79|4.78|3.78|0
1637044800000|2021-11-16 06:40:00|4.79|3.79|4.79|3.79|4.8|3.8|4.77|3.77|0
1637045100000|2021-11-16 06:45:00|4.78|3.78|4.78|3.78|4.79|3.79|4.77|3.77|0
1637045400000|2021-11-16 06:50:00|4.77|3.77|4.76|3.76|4.78|3.78|4.75|3.75|0
1637045700000|2021-11-16 06:55:00|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1637046000000|2021-11-16 07:00:00|5.21|4.21|5.18|4.18|5.21|4.21|5.16|4.16|0
1637046300000|2021-11-16 07:05:00|5.19|4.19|5.18|4.18|5.19|4.19|5.18|4.18|0
1637046600000|2021-11-16 07:10:00|5.17|4.17|5.21|4.21|5.22|4.22|5.17|4.17|0
1637046900000|2021-11-16 07:15:00|4.76|3.76|4.71|3.71|4.76|3.76|4.7|3.7|0
1637047200000|2021-11-16 07:20:00|4.7|3.7|4.69|3.69|4.72|3.72|4.69|3.69|0
1637047500000|2021-11-16 07:25:00|4.7|3.7|4.71|3.71|4.71|3.71|4.69|3.69|0
1637047800000|2021-11-16 07:30:00|4.72|3.72|4.71|3.71|4.73|3.73|4.71|3.71|0
1637048100000|2021-11-16 07:35:00|4.7|3.7|4.69|3.69|4.72|3.72|4.69|3.69|0
1637048400000|2021-11-16 07:40:00|4.7|3.7|4.7|3.7|4.7|3.7|4.67|3.67|0
1637048700000|2021-11-16 07:45:00|4.69|3.69|4.69|3.69|4.69|3.69|4.67|3.67|0
1637049000000|2021-11-16 07:50:00|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1637049300000|2021-11-16 07:55:00|4.7|3.7|4.7|3.7|4.71|3.71|4.69|3.69|0
1637049600000|2021-11-16 08:00:00|4.71|3.71|4.66|3.66|4.71|3.71|4.63|3.63|0
1637049900000|2021-11-16 08:05:00|4.67|3.67|4.7|3.7|4.71|3.71|4.66|3.66|0
1637050200000|2021-11-16 08:10:00|4.71|3.71|4.71|3.71|4.72|3.72|4.69|3.69|0
1637050500000|2021-11-16 08:15:00|4.72|3.72|4.7|3.7|4.72|3.72|4.69|3.69|0
1637050800000|2021-11-16 08:20:00|4.71|3.71|4.74|3.74|4.74|3.74|4.69|3.69|0
1637051100000|2021-11-16 08:25:00|4.73|3.73|4.74|3.74|4.75|3.75|4.71|3.71|0
1637051400000|2021-11-16 08:30:00|4.73|3.73|4.78|3.78|4.78|3.78|4.7|3.7|0
1637051700000|2021-11-16 08:35:00|4.77|3.77|4.87|3.87|4.88|3.88|4.76|3.76|0
1637052000000|2021-11-16 08:40:00|4.86|3.86|4.82|3.82|4.86|3.86|4.79|3.79|0
1637052300000|2021-11-16 08:45:00|4.83|3.83|4.83|3.83|4.84|3.84|4.8|3.8|0
1637052600000|2021-11-16 08:50:00|4.84|3.84|4.84|3.84|4.84|3.84|4.81|3.81|0
1637052900000|2021-11-16 08:55:00|4.85|3.85|4.83|3.83|4.86|3.86|4.81|3.81|0
1637053200000|2021-11-16 09:00:00|4.82|3.82|4.83|3.83|4.83|3.83|4.79|3.79|0
1637053500000|2021-11-16 09:05:00|4.82|3.82|4.8|3.8|4.83|3.83|4.8|3.8|0
1637053800000|2021-11-16 09:10:00|4.79|3.79|4.78|3.78|4.8|3.8|4.77|3.77|0
1637054100000|2021-11-16 09:15:00|5.62|4.62|5.65|4.65|5.65|4.65|5.62|4.62|0
1637054400000|2021-11-16 09:20:00|5.66|4.66|5.65|4.65|5.68|4.68|5.65|4.65|0
1637054700000|2021-11-16 09:25:00|5.66|4.66|5.64|4.64|5.66|4.66|5.64|4.64|0
1637055000000|2021-11-16 09:30:00|4.78|3.78|4.78|3.78|4.8|3.8|4.77|3.77|0
1637055300000|2021-11-16 09:35:00|4.79|3.79|4.79|3.79|4.8|3.8|4.77|3.77|0
1637055600000|2021-11-16 09:40:00|4.78|3.78|4.77|3.77|4.79|3.79|4.77|3.77|0
1637055900000|2021-11-16 09:45:00|4.76|3.76|4.75|3.75|4.76|3.76|4.74|3.74|0
1637056200000|2021-11-16 09:50:00|4.74|3.74|4.75|3.75|4.75|3.75|4.74|3.74|0
1637056500000|2021-11-16 09:55:00|4.74|3.74|4.72|3.72|4.74|3.74|4.7|3.7|0
1637056800000|2021-11-16 10:00:00|4.71|3.71|4.73|3.73|4.73|3.73|4.71|3.71|0
1637057100000|2021-11-16 10:05:00|4.72|3.72|4.75|3.75|4.76|3.76|4.72|3.72|0
1637057400000|2021-11-16 10:10:00|4.76|3.76|4.81|3.81|4.83|3.83|4.76|3.76|0
1637057700000|2021-11-16 10:15:00|4.82|3.82|4.85|3.85|4.87|3.87|4.82|3.82|0
1637058000000|2021-11-16 10:20:00|4.86|3.86|4.83|3.83|4.87|3.87|4.81|3.81|0
1637058300000|2021-11-16 10:25:00|4.82|3.82|4.82|3.82|4.86|3.86|4.82|3.82|0
1637058600000|2021-11-16 10:30:00|4.81|3.81|4.79|3.79|4.81|3.81|4.79|3.79|0
1637058900000|2021-11-16 10:35:00|4.78|3.78|4.78|3.78|4.8|3.8|4.77|3.77|0
1637059200000|2021-11-16 10:40:00|4.79|3.79|4.79|3.79|4.8|3.8|4.78|3.78|0
1637059500000|2021-11-16 10:45:00|4.8|3.8|4.78|3.78|4.8|3.8|4.76|3.76|0
1637059800000|2021-11-16 10:50:00|4.77|3.77|4.77|3.77|4.78|3.78|4.77|3.77|0
1637060100000|2021-11-16 10:55:00|4.76|3.76|4.77|3.77|4.78|3.78|4.76|3.76|0
1637060400000|2021-11-16 11:00:00|4.78|3.78|4.76|3.76|4.79|3.79|4.76|3.76|0
1637060700000|2021-11-16 11:05:00|4.77|3.77|4.75|3.75|4.78|3.78|4.74|3.74|0
1637061000000|2021-11-16 11:10:00|4.74|3.74|4.75|3.75|4.76|3.76|4.74|3.74|0
1637061300000|2021-11-16 11:15:00|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1637061600000|2021-11-16 11:20:00|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1637061900000|2021-11-16 11:25:00|4.71|3.71|4.68|3.68|4.71|3.71|4.67|3.67|0
1637062200000|2021-11-16 11:30:00|4.67|3.67|4.59|3.59|4.67|3.67|4.59|3.59|0
1637062500000|2021-11-16 11:35:00|4.6|3.6|4.6|3.6|4.61|3.61|4.58|3.58|0
1637062800000|2021-11-16 11:40:00|4.61|3.61|4.58|3.58|4.61|3.61|4.57|3.57|0
1637063100000|2021-11-16 11:45:00|4.57|3.57|4.56|3.56|4.57|3.57|4.53|3.53|0
1637063400000|2021-11-16 11:50:00|4.55|3.55|4.55|3.55|4.55|3.55|4.54|3.54|0
1637063700000|2021-11-16 11:55:00|4.53|3.53|4.52|3.52|4.53|3.53|4.5|3.5|0
1637064000000|2021-11-16 12:00:00|4.51|3.51|4.51|3.51|4.53|3.53|4.5|3.5|0
1637064300000|2021-11-16 12:05:00|4.5|3.5|4.5|3.5|4.51|3.51|4.5|3.5|0
1637064600000|2021-11-16 12:10:00|4.51|3.51|4.54|3.54|4.54|3.54|4.5|3.5|0
1637064900000|2021-11-16 12:15:00|4.55|3.55|4.53|3.53|4.55|3.55|4.52|3.52|0
1637065200000|2021-11-16 12:20:00|4.54|3.54|4.56|3.56|4.58|3.58|4.54|3.54|0
1637065500000|2021-11-16 12:25:00|4.55|3.55|4.56|3.56|4.57|3.57|4.55|3.55|0
1637065800000|2021-11-16 12:30:00|4.57|3.57|4.56|3.56|4.57|3.57|4.56|3.56|0
1637066100000|2021-11-16 12:35:00|4.57|3.57|4.57|3.57|4.58|3.58|4.57|3.57|0
1637066400000|2021-11-16 12:40:00|4.58|3.58|4.59|3.59|4.59|3.59|4.57|3.57|0
1637066700000|2021-11-16 12:45:00|4.58|3.58|4.6|3.6|4.61|3.61|4.58|3.58|0
1637067000000|2021-11-16 12:50:00|4.61|3.61|4.6|3.6|4.63|3.63|4.6|3.6|0
1637067300000|2021-11-16 12:55:00|4.61|3.61|4.58|3.58|4.61|3.61|4.58|3.58|0
1637067600000|2021-11-16 13:00:00|5.48|4.48|5.41|4.41|5.48|4.48|5.4|4.4|0
1637067900000|2021-11-16 13:05:00|5.42|4.42|5.4|4.4|5.43|4.43|5.4|4.4|0
1637068200000|2021-11-16 13:10:00|5.41|4.41|5.42|4.42|5.43|4.43|5.4|4.4|0
1637068500000|2021-11-16 13:15:00|4.54|3.54|4.54|3.54|4.55|3.55|4.53|3.53|0
1637068800000|2021-11-16 13:20:00|4.53|3.53|4.54|3.54|4.54|3.54|4.52|3.52|0
1637069100000|2021-11-16 13:25:00|4.53|3.53|4.52|3.52|4.55|3.55|4.52|3.52|0
1637069400000|2021-11-16 13:30:00|4.5|3.5|4.55|3.55|4.61|3.61|4.49|3.49|0
1637069700000|2021-11-16 13:35:00|4.54|3.54|4.45|3.45|4.55|3.55|4.43|3.43|0
1637070000000|2021-11-16 13:40:00|4.46|3.46|4.56|3.56|4.56|3.56|4.42|3.42|0
1637070300000|2021-11-16 13:45:00|4.55|3.55|4.57|3.57|4.65|3.65|4.55|3.55|0
1637070600000|2021-11-16 13:50:00|4.58|3.58|4.58|3.58|4.58|3.58|4.54|3.54|0
1637070900000|2021-11-16 13:55:00|4.59|3.59|4.59|3.59|4.6|3.6|4.54|3.54|0
1637071200000|2021-11-16 14:00:00|4.6|3.6|4.61|3.61|4.65|3.65|4.59|3.59|0
1637071500000|2021-11-16 14:05:00|4.62|3.62|4.62|3.62|4.63|3.63|4.59|3.59|0
1637071800000|2021-11-16 14:10:00|4.61|3.61|4.69|3.69|4.69|3.69|4.61|3.61|0
1637072100000|2021-11-16 14:15:00|4.7|3.7|4.69|3.69|4.72|3.72|4.68|3.68|0
1637072400000|2021-11-16 14:20:00|4.68|3.68|4.65|3.65|4.68|3.68|4.64|3.64|0
1637072700000|2021-11-16 14:25:00|4.64|3.64|4.65|3.65|4.68|3.68|4.64|3.64|0
1637073000000|2021-11-16 14:30:00|4.62|3.62|4.48|3.48|4.67|3.67|4.47|3.47|0
1637073300000|2021-11-16 14:35:00|4.47|3.47|4.35|3.35|4.47|3.47|4.26|3.26|0
1637073600000|2021-11-16 14:40:00|4.32|3.32|4.3|3.3|4.35|3.35|4.29|3.29|0
1637073900000|2021-11-16 14:45:00|4.28|3.28|4.22|3.22|4.3|3.3|4.2|3.2|0
1637074200000|2021-11-16 14:50:00|4.2|3.2|4.28|3.28|4.33|3.33|4.17|3.17|0
1637074500000|2021-11-16 14:55:00|4.27|3.27|4.29|3.29|4.32|3.32|4.25|3.25|0
1637074800000|2021-11-16 15:00:00|4.28|3.28|4.18|3.18|4.28|3.28|4.18|3.18|0
1637075100000|2021-11-16 15:05:00|4.17|3.17|4.23|3.23|4.28|3.28|4.17|3.17|0
1637075400000|2021-11-16 15:10:00|4.22|3.22|4.2|3.2|4.25|3.25|4.2|3.2|0
1637075700000|2021-11-16 15:15:00|4.19|3.19|4.24|3.24|4.26|3.26|4.16|3.16|0
1637076000000|2021-11-16 15:20:00|4.26|3.26|4.29|3.29|4.33|3.33|4.23|3.23|0
1637076300000|2021-11-16 15:25:00|4.31|3.31|4.38|3.38|4.38|3.38|4.28|3.28|0
1637076600000|2021-11-16 15:30:00|4.39|3.39|4.31|3.31|4.39|3.39|4.28|3.28|0
1637076900000|2021-11-16 15:35:00|4.3|3.3|4.31|3.31|4.33|3.33|4.26|3.26|0
1637077200000|2021-11-16 15:40:00|4.3|3.3|4.33|3.33|4.36|3.36|4.28|3.28|0
1637077500000|2021-11-16 15:45:00|4.32|3.32|4.33|3.33|4.38|3.38|4.31|3.31|0
1637077800000|2021-11-16 15:50:00|4.34|3.34|4.32|3.32|4.35|3.35|4.3|3.3|0
1637078100000|2021-11-16 15:55:00|4.31|3.31|4.3|3.3|4.35|3.35|4.3|3.3|0
1637078400000|2021-11-16 16:00:00|5.02|4.02|4.92|3.92|5.02|4.02|4.92|3.92|0
1637078700000|2021-11-16 16:05:00|4.91|3.91|4.88|3.88|4.93|3.93|4.88|3.88|0
1637079000000|2021-11-16 16:10:00|4.87|3.87|4.78|3.78|4.87|3.87|4.77|3.77|0
1637079300000|2021-11-16 16:15:00|4.07|3.07|4|3|4.08|3.08|3.99|2.99|0
1637079600000|2021-11-16 16:20:00|3.99|2.99|3.98|2.98|3.99|2.99|3.94|2.94|0
1637079900000|2021-11-16 16:25:00|3.99|2.99|3.88|2.88|4.42|3.42|3.88|2.88|0
1637080200000|2021-11-16 16:30:00|3.89|2.89|3.88|2.88|3.91|2.91|3.87|2.87|0
1637080500000|2021-11-16 16:35:00|3.87|2.87|3.87|2.87|3.88|2.88|3.83|2.83|0
1637080800000|2021-11-16 16:40:00|3.88|2.88|4|3|4|3|3.87|2.87|0
1637081100000|2021-11-16 16:45:00|3.99|2.99|4.01|3.01|4.01|3.01|3.98|2.98|0
1637081400000|2021-11-16 16:50:00|4|3|3.95|2.95|4.02|3.02|3.93|2.93|0
1637081700000|2021-11-16 16:55:00|3.96|2.96|4.46|3.46|4.46|3.46|3.95|2.95|0
1637082000000|2021-11-16 17:00:00|4.44|3.44|4.48|3.48|4.48|3.48|4.42|3.42|0
1637082300000|2021-11-16 17:05:00|4.47|3.47|4.48|3.48|4.49|3.49|4.45|3.45|0
1637082600000|2021-11-16 17:10:00|4.47|3.47|4.45|3.45|4.47|3.47|4.45|3.45|0
1637082900000|2021-11-16 17:15:00|4.44|3.44|4.42|3.42|4.45|3.45|4.41|3.41|0
1637083200000|2021-11-16 17:20:00|4.41|3.41|4.41|3.41|4.46|3.46|4.41|3.41|0
1637083500000|2021-11-16 17:25:00|4.42|3.42|4.45|3.45|4.46|3.46|4.42|3.42|0
1637083800000|2021-11-16 17:30:00|4.46|3.46|4.42|3.42|4.47|3.47|4.41|3.41|0
1637084100000|2021-11-16 17:35:00|4.41|3.41|4.42|3.42|4.43|3.43|4.4|3.4|0
1637084400000|2021-11-16 17:40:00|4.43|3.43|4.34|3.34|4.43|3.43|4.34|3.34|0
1637084700000|2021-11-16 17:45:00|4.35|3.35|4.36|3.36|4.37|3.37|4.32|3.32|0
1637085000000|2021-11-16 17:50:00|4.37|3.37|4.36|3.36|4.37|3.37|4.35|3.35|0
1637085300000|2021-11-16 17:55:00|4.37|3.37|4.36|3.36|4.38|3.38|4.36|3.36|0
1637085600000|2021-11-16 18:00:00|4.38|3.38|4.32|3.32|4.38|3.38|4.31|3.31|0
1637085900000|2021-11-16 18:05:00|4.31|3.31|4.31|3.31|4.34|3.34|4.31|3.31|0
1637086200000|2021-11-16 18:10:00|4.3|3.3|4.32|3.32|4.34|3.34|4.29|3.29|0
1637086500000|2021-11-16 18:15:00|4.31|3.31|4.33|3.33|4.34|3.34|4.28|3.28|0
1637086800000|2021-11-16 18:20:00|4.36|3.36|4.32|3.32|4.36|3.36|4.32|3.32|0
1637087100000|2021-11-16 18:25:00|4.31|3.31|4.33|3.33|4.34|3.34|4.31|3.31|0
1637087400000|2021-11-16 18:30:00|4.32|3.32|4.3|3.3|4.32|3.32|4.29|3.29|0
1637087700000|2021-11-16 18:35:00|4.29|3.29|4.29|3.29|4.32|3.32|4.28|3.28|0
1637088000000|2021-11-16 18:40:00|4.28|3.28|4.27|3.27|4.3|3.3|4.27|3.27|0
1637088300000|2021-11-16 18:45:00|4.28|3.28|4.27|3.27|4.29|3.29|4.26|3.26|0
1637088600000|2021-11-16 18:50:00|4.26|3.26|4.26|3.26|4.27|3.27|4.25|3.25|0
1637088900000|2021-11-16 18:55:00|4.25|3.25|4.25|3.25|4.27|3.27|4.24|3.24|0
1637089200000|2021-11-16 19:00:00|4.26|3.26|4.23|3.23|4.28|3.28|4.23|3.23|0
1637089500000|2021-11-16 19:05:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1637089800000|2021-11-16 19:10:00|4.25|3.25|4.27|3.27|4.27|3.27|4.23|3.23|0
1637090100000|2021-11-16 19:15:00|4.28|3.28|4.29|3.29|4.32|3.32|4.27|3.27|0
1637090400000|2021-11-16 19:20:00|4.28|3.28|4.35|3.35|4.36|3.36|4.28|3.28|0
1637090700000|2021-11-16 19:25:00|4.34|3.34|4.3|3.3|4.35|3.35|4.3|3.3|0
1637091000000|2021-11-16 19:30:00|4.31|3.31|4.32|3.32|4.32|3.32|4.3|3.3|0
1637091300000|2021-11-16 19:35:00|4.31|3.31|4.33|3.33|4.34|3.34|4.3|3.3|0
1637091600000|2021-11-16 19:40:00|4.34|3.34|4.34|3.34|4.35|3.35|4.32|3.32|0
1637091900000|2021-11-16 19:45:00|4.35|3.35|4.36|3.36|4.37|3.37|4.33|3.33|0
1637092200000|2021-11-16 19:50:00|4.35|3.35|4.33|3.33|4.35|3.35|4.32|3.32|0
1637092500000|2021-11-16 19:55:00|4.34|3.34|4.35|3.35|4.36|3.36|4.33|3.33|0
1637092800000|2021-11-16 20:00:00|4.36|3.36|4.36|3.36|4.37|3.37|4.33|3.33|0
1637093100000|2021-11-16 20:05:00|4.37|3.37|4.39|3.39|4.39|3.39|4.36|3.36|0
1637093400000|2021-11-16 20:10:00|4.38|3.38|4.39|3.39|4.44|3.44|4.38|3.38|0
1637093700000|2021-11-16 20:15:00|4.38|3.38|4.38|3.38|4.42|3.42|4.36|3.36|0
1637094000000|2021-11-16 20:20:00|4.39|3.39|4.23|3.23|4.39|3.39|4.21|3.21|0
1637094300000|2021-11-16 20:25:00|4.22|3.22|4.23|3.23|4.25|3.25|4.21|3.21|0
1637094600000|2021-11-16 20:30:00|4.41|3.41|4.35|3.35|4.42|3.42|4.33|3.33|0
1637094900000|2021-11-16 20:35:00|4.36|3.36|4.39|3.39|4.39|3.39|4.33|3.33|0
1637095200000|2021-11-16 20:40:00|4.38|3.38|4.38|3.38|4.39|3.39|4.35|3.35|0
1637095500000|2021-11-16 20:45:00|4.23|3.23|4.32|3.32|4.32|3.32|4.21|3.21|0
1637095800000|2021-11-16 20:50:00|4.31|3.31|4.3|3.3|4.34|3.34|4.25|3.25|0
1637096100000|2021-11-16 20:55:00|4.31|3.31|4.36|3.36|4.4|3.4|4.28|3.28|0
1637096400000|2021-11-16 21:00:00|4.35|3.35|4.33|3.33|4.39|3.39|4.33|3.33|0
1637096700000|2021-11-16 21:05:00|4.32|3.32|4.32|3.32|4.33|3.33|4.29|3.29|0
1637097000000|2021-11-16 21:10:00|4.33|3.33|4.33|3.33|4.34|3.34|4.32|3.32|0
1637097300000|2021-11-16 21:15:00|4.34|3.34|4.28|3.28|4.34|3.34|4.28|3.28|0
1637097600000|2021-11-16 21:20:00|4.29|3.29|4.29|3.29|4.3|3.3|4.29|3.29|0
1637097900000|2021-11-16 21:25:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1637098200000|2021-11-16 21:30:00|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1637098500000|2021-11-16 21:35:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1637098800000|2021-11-16 21:40:00|4.31|3.31|4.33|3.33|4.33|3.33|4.31|3.31|0
1637099100000|2021-11-16 21:45:00|4.34|3.34|4.36|3.36|4.36|3.36|4.34|3.34|0
1637099400000|2021-11-16 21:50:00|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1637099700000|2021-11-16 21:55:00|4.35|3.35|4.35|3.35|4.36|3.36|4.34|3.34|0
1637100000000|2021-11-16 22:00:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1637100900000|2021-11-16 22:15:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1637101500000|2021-11-16 22:25:00|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1637102100000|2021-11-16 22:35:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1637102700000|2021-11-16 22:45:00|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1637103000000|2021-11-16 22:50:00|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1637103300000|2021-11-16 22:55:00|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1637103600000|2021-11-16 23:00:00|4.33|3.33|4.32|3.32|4.33|3.33|4.3|3.3|0
1637103900000|2021-11-16 23:05:00|4.31|3.31|4.32|3.32|4.33|3.33|4.31|3.31|0
1637104200000|2021-11-16 23:10:00|4.31|3.31|4.29|3.29|4.32|3.32|4.29|3.29|0
1637104500000|2021-11-16 23:15:00|4.3|3.3|4.37|3.37|4.37|3.37|4.3|3.3|0
1637104800000|2021-11-16 23:20:00|4.36|3.36|4.35|3.35|4.36|3.36|4.35|3.35|0
1637105100000|2021-11-16 23:25:00|4.36|3.36|4.33|3.33|4.36|3.36|4.33|3.33|0
1637105400000|2021-11-16 23:30:00|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1637105700000|2021-11-16 23:35:00|4.3|3.3|4.28|3.28|4.31|3.31|4.28|3.28|0
1637106000000|2021-11-16 23:40:00|4.29|3.29|4.27|3.27|4.29|3.29|4.26|3.26|0
1637106300000|2021-11-16 23:45:00|4.26|3.26|4.32|3.32|4.32|3.32|4.24|3.24|0
1637106600000|2021-11-16 23:50:00|4.31|3.31|4.34|3.34|4.34|3.34|4.31|3.31|0
1637106900000|2021-11-16 23:55:00|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1637107200000|2021-11-17 00:00:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1637107500000|2021-11-17 00:05:00|4.34|3.34|4.32|3.32|4.34|3.34|4.31|3.31|0
1637107800000|2021-11-17 00:10:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1637108100000|2021-11-17 00:15:00|4.33|3.33|4.31|3.31|4.34|3.34|4.3|3.3|0
1637108400000|2021-11-17 00:20:00|4.32|3.32|4.32|3.32|4.32|3.32|4.3|3.3|0
1637108700000|2021-11-17 00:25:00|4.33|3.33|4.35|3.35|4.36|3.36|4.33|3.33|0
1637109000000|2021-11-17 00:30:00|4.36|3.36|4.33|3.33|4.36|3.36|4.33|3.33|0
1637109300000|2021-11-17 00:35:00|4.34|3.34|4.33|3.33|4.34|3.34|4.32|3.32|0
1637109600000|2021-11-17 00:40:00|4.32|3.32|4.35|3.35|4.35|3.35|4.32|3.32|0
1637109900000|2021-11-17 00:45:00|4.34|3.34|4.37|3.37|4.37|3.37|4.34|3.34|0
1637110200000|2021-11-17 00:50:00|4.36|3.36|4.33|3.33|4.36|3.36|4.33|3.33|0
1637110500000|2021-11-17 00:55:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1637110800000|2021-11-17 01:00:00|4.34|3.34|4.34|3.34|4.36|3.36|4.33|3.33|0
1637111100000|2021-11-17 01:05:00|4.35|3.35|4.35|3.35|4.35|3.35|4.34|3.34|0
1637111400000|2021-11-17 01:10:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1637111700000|2021-11-17 01:15:00|4.32|3.32|4.31|3.31|4.33|3.33|4.31|3.31|0
1637112000000|2021-11-17 01:20:00|4.32|3.32|4.33|3.33|4.33|3.33|4.31|3.31|0
1637112300000|2021-11-17 01:25:00|4.34|3.34|4.33|3.33|4.34|3.34|4.32|3.32|0
1637112600000|2021-11-17 01:30:00|4.32|3.32|4.32|3.32|4.34|3.34|4.32|3.32|0
1637112900000|2021-11-17 01:35:00|4.33|3.33|4.36|3.36|4.36|3.36|4.31|3.31|0
1637113200000|2021-11-17 01:40:00|4.35|3.35|4.37|3.37|4.37|3.37|4.34|3.34|0
1637113500000|2021-11-17 01:45:00|4.36|3.36|4.35|3.35|4.37|3.37|4.34|3.34|0
1637113800000|2021-11-17 01:50:00|4.34|3.34|4.34|3.34|4.36|3.36|4.33|3.33|0
1637114100000|2021-11-17 01:55:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1637114400000|2021-11-17 02:00:00|4.33|3.33|4.36|3.36|4.37|3.37|4.33|3.33|0
1637114700000|2021-11-17 02:05:00|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1637115000000|2021-11-17 02:10:00|4.36|3.36|4.34|3.34|4.36|3.36|4.33|3.33|0
1637115300000|2021-11-17 02:15:00|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1637115600000|2021-11-17 02:20:00|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1637115900000|2021-11-17 02:25:00|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1637116200000|2021-11-17 02:30:00|4.32|3.32|4.33|3.33|4.34|3.34|4.32|3.32|0
1637116500000|2021-11-17 02:35:00|4.32|3.32|4.33|3.33|4.34|3.34|4.32|3.32|0
1637116800000|2021-11-17 02:40:00|4.34|3.34|4.35|3.35|4.35|3.35|4.34|3.34|0
1637117100000|2021-11-17 02:45:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1637117400000|2021-11-17 02:50:00|4.34|3.34|4.37|3.37|4.38|3.38|4.34|3.34|0
1637117700000|2021-11-17 02:55:00|4.36|3.36|4.37|3.37|4.37|3.37|4.36|3.36|0
1637118000000|2021-11-17 03:00:00|4.38|3.38|4.35|3.35|4.38|3.38|4.34|3.34|0
1637118300000|2021-11-17 03:05:00|4.34|3.34|4.35|3.35|4.36|3.36|4.34|3.34|0
1637118600000|2021-11-17 03:10:00|4.36|3.36|4.37|3.37|4.38|3.38|4.35|3.35|0
1637118900000|2021-11-17 03:15:00|4.38|3.38|4.39|3.39|4.4|3.4|4.37|3.37|0
1637119200000|2021-11-17 03:20:00|4.4|3.4|4.45|3.45|4.45|3.45|4.4|3.4|0
1637119500000|2021-11-17 03:25:00|4.46|3.46|4.43|3.43|4.46|3.46|4.43|3.43|0
1637119800000|2021-11-17 03:30:00|4.42|3.42|4.42|3.42|4.43|3.43|4.41|3.41|0
1637120100000|2021-11-17 03:35:00|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1637120400000|2021-11-17 03:40:00|4.44|3.44|4.46|3.46|4.47|3.47|4.42|3.42|0
1637120700000|2021-11-17 03:45:00|4.47|3.47|4.47|3.47|4.48|3.48|4.47|3.47|0
1637121000000|2021-11-17 03:50:00|4.46|3.46|4.45|3.45|4.47|3.47|4.45|3.45|0
1637121300000|2021-11-17 03:55:00|4.44|3.44|4.45|3.45|4.46|3.46|4.44|3.44|0
1637121600000|2021-11-17 04:00:00|4.44|3.44|4.43|3.43|4.44|3.44|4.42|3.42|0
1637121900000|2021-11-17 04:05:00|4.42|3.42|4.43|3.43|4.43|3.43|4.42|3.42|0
1637122200000|2021-11-17 04:10:00|4.42|3.42|4.4|3.4|4.42|3.42|4.39|3.39|0
1637122500000|2021-11-17 04:15:00|4.39|3.39|4.39|3.39|4.4|3.4|4.39|3.39|0
1637122800000|2021-11-17 04:20:00|4.4|3.4|4.41|3.41|4.41|3.41|4.39|3.39|0
1637123100000|2021-11-17 04:25:00|4.4|3.4|4.4|3.4|4.41|3.41|4.4|3.4|0
1637123400000|2021-11-17 04:30:00|4.41|3.41|4.41|3.41|4.42|3.42|4.41|3.41|0
1637123700000|2021-11-17 04:35:00|4.42|3.42|4.41|3.41|4.42|3.42|4.4|3.4|0
1637124000000|2021-11-17 04:40:00|4.4|3.4|4.4|3.4|4.4|3.4|4.39|3.39|0
1637124300000|2021-11-17 04:45:00|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1637124600000|2021-11-17 04:50:00|4.37|3.37|4.36|3.36|4.38|3.38|4.36|3.36|0
1637124900000|2021-11-17 04:55:00|4.37|3.37|4.37|3.37|4.38|3.38|4.36|3.36|0
1637125200000|2021-11-17 05:00:00|4.36|3.36|4.36|3.36|4.36|3.36|4.34|3.34|0
1637125500000|2021-11-17 05:05:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1637125800000|2021-11-17 05:10:00|4.33|3.33|4.35|3.35|4.35|3.35|4.33|3.33|0
1637126100000|2021-11-17 05:15:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1637126400000|2021-11-17 05:20:00|4.37|3.37|4.36|3.36|4.37|3.37|4.35|3.35|0
1637126700000|2021-11-17 05:25:00|4.37|3.37|4.39|3.39|4.39|3.39|4.37|3.37|0
1637127000000|2021-11-17 05:30:00|4.38|3.38|4.35|3.35|4.38|3.38|4.35|3.35|0
1637127300000|2021-11-17 05:35:00|4.34|3.34|4.33|3.33|4.34|3.34|4.31|3.31|0
1637127600000|2021-11-17 05:40:00|4.32|3.32|4.33|3.33|4.34|3.34|4.32|3.32|0
1637127900000|2021-11-17 05:45:00|4.34|3.34|4.35|3.35|4.36|3.36|4.34|3.34|0
1637128200000|2021-11-17 05:50:00|4.36|3.36|4.35|3.35|4.36|3.36|4.34|3.34|0
1637128500000|2021-11-17 05:55:00|4.34|3.34|4.37|3.37|4.37|3.37|4.33|3.33|0
1637128800000|2021-11-17 06:00:00|4.38|3.38|4.36|3.36|4.38|3.38|4.36|3.36|0
1637129100000|2021-11-17 06:05:00|4.37|3.37|4.38|3.38|4.38|3.38|4.36|3.36|0
1637129400000|2021-11-17 06:10:00|4.39|3.39|4.37|3.37|4.39|3.39|4.37|3.37|0
1637129700000|2021-11-17 06:15:00|4.38|3.38|4.35|3.35|4.38|3.38|4.35|3.35|0
1637130000000|2021-11-17 06:20:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1637130300000|2021-11-17 06:25:00|4.32|3.32|4.3|3.3|4.33|3.33|4.3|3.3|0
1637130600000|2021-11-17 06:30:00|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1637130900000|2021-11-17 06:35:00|4.3|3.3|4.3|3.3|4.31|3.31|4.29|3.29|0
1637131200000|2021-11-17 06:40:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1637131500000|2021-11-17 06:45:00|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1637131800000|2021-11-17 06:50:00|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1637132100000|2021-11-17 06:55:00|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1637132400000|2021-11-17 07:00:00|4.31|3.31|4.31|3.31|4.32|3.32|4.3|3.3|0
1637132700000|2021-11-17 07:05:00|4.3|3.3|4.33|3.33|4.33|3.33|4.3|3.3|0
1637133000000|2021-11-17 07:10:00|4.34|3.34|4.36|3.36|4.36|3.36|4.34|3.34|0
1637133300000|2021-11-17 07:15:00|4.35|3.35|4.35|3.35|4.36|3.36|4.34|3.34|0
1637133600000|2021-11-17 07:20:00|4.34|3.34|4.34|3.34|4.36|3.36|4.34|3.34|0
1637133900000|2021-11-17 07:25:00|4.35|3.35|4.32|3.32|4.35|3.35|4.32|3.32|0
1637134200000|2021-11-17 07:30:00|4.31|3.31|4.3|3.3|4.32|3.32|4.3|3.3|0
1637134500000|2021-11-17 07:35:00|4.29|3.29|4.3|3.3|4.3|3.3|4.29|3.29|0
1637134800000|2021-11-17 07:40:00|4.31|3.31|4.31|3.31|4.32|3.32|4.3|3.3|0
1637135100000|2021-11-17 07:45:00|4.3|3.3|4.3|3.3|4.31|3.31|4.29|3.29|0
1637135400000|2021-11-17 07:50:00|4.29|3.29|4.27|3.27|4.3|3.3|4.26|3.26|0
1637135700000|2021-11-17 07:55:00|4.28|3.28|4.25|3.25|4.28|3.28|4.23|3.23|0
1637136000000|2021-11-17 08:00:00|4.24|3.24|4.33|3.33|4.35|3.35|4.16|3.16|0
1637136300000|2021-11-17 08:05:00|4.32|3.32|4.31|3.31|4.34|3.34|4.31|3.31|0
1637136600000|2021-11-17 08:10:00|4.32|3.32|4.29|3.29|4.32|3.32|4.27|3.27|0
1637136900000|2021-11-17 08:15:00|4.45|3.45|4.46|3.46|4.46|3.46|4.43|3.43|0
1637137200000|2021-11-17 08:20:00|4.45|3.45|4.42|3.42|4.46|3.46|4.42|3.42|0
1637137500000|2021-11-17 08:25:00|4.43|3.43|4.42|3.42|4.43|3.43|4.4|3.4|0
1637137800000|2021-11-17 08:30:00|4.26|3.26|4.28|3.28|4.29|3.29|4.25|3.25|0
1637138100000|2021-11-17 08:35:00|4.27|3.27|4.26|3.26|4.28|3.28|4.25|3.25|0
1637138400000|2021-11-17 08:40:00|4.27|3.27|4.24|3.24|4.27|3.27|4.24|3.24|0
1637138700000|2021-11-17 08:45:00|4.23|3.23|4.25|3.25|4.26|3.26|4.22|3.22|0
1637139000000|2021-11-17 08:50:00|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1637139300000|2021-11-17 08:55:00|4.24|3.24|4.25|3.25|4.25|3.25|4.24|3.24|0
1637139600000|2021-11-17 09:00:00|4.24|3.24|4.25|3.25|4.26|3.26|4.24|3.24|0
1637139900000|2021-11-17 09:05:00|4.24|3.24|4.28|3.28|4.28|3.28|4.24|3.24|0
1637140200000|2021-11-17 09:10:00|4.27|3.27|4.28|3.28|4.29|3.29|4.27|3.27|0
1637140500000|2021-11-17 09:15:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1637140800000|2021-11-17 09:20:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1637141100000|2021-11-17 09:25:00|4.3|3.3|4.3|3.3|4.3|3.3|4.29|3.29|0
1637141400000|2021-11-17 09:30:00|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1637141700000|2021-11-17 09:35:00|4.33|3.33|4.36|3.36|4.36|3.36|4.32|3.32|0
1637142000000|2021-11-17 09:40:00|4.37|3.37|4.36|3.36|4.37|3.37|4.34|3.34|0
1637142300000|2021-11-17 09:45:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1637142600000|2021-11-17 09:50:00|4.35|3.35|4.36|3.36|4.36|3.36|4.34|3.34|0
1637142900000|2021-11-17 09:55:00|4.35|3.35|4.35|3.35|4.36|3.36|4.35|3.35|0
1637143200000|2021-11-17 10:00:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1637143500000|2021-11-17 10:05:00|4.34|3.34|4.35|3.35|4.35|3.35|4.33|3.33|0
1637143800000|2021-11-17 10:10:00|4.36|3.36|4.35|3.35|4.36|3.36|4.35|3.35|0
1637144100000|2021-11-17 10:15:00|4.36|3.36|4.35|3.35|4.37|3.37|4.35|3.35|0
1637144400000|2021-11-17 10:20:00|4.34|3.34|4.37|3.37|4.37|3.37|4.33|3.33|0
1637144700000|2021-11-17 10:25:00|4.36|3.36|4.35|3.35|4.37|3.37|4.34|3.34|0
1637145000000|2021-11-17 10:30:00|4.36|3.36|4.34|3.34|4.36|3.36|4.34|3.34|0
1637145300000|2021-11-17 10:35:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1637145600000|2021-11-17 10:40:00|4.36|3.36|4.34|3.34|4.36|3.36|4.33|3.33|0
1637145900000|2021-11-17 10:45:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1637146200000|2021-11-17 10:50:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1637146500000|2021-11-17 10:55:00|4.35|3.35|4.36|3.36|4.37|3.37|4.35|3.35|0
1637146800000|2021-11-17 11:00:00|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1637147100000|2021-11-17 11:05:00|4.38|3.38|4.35|3.35|4.38|3.38|4.35|3.35|0
1637147400000|2021-11-17 11:10:00|4.34|3.34|4.34|3.34|4.35|3.35|4.34|3.34|0
1637147700000|2021-11-17 11:15:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1637148000000|2021-11-17 11:20:00|4.33|3.33|4.34|3.34|4.34|3.34|4.32|3.32|0
1637148300000|2021-11-17 11:25:00|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1637148600000|2021-11-17 11:30:00|4.31|3.31|4.31|3.31|4.32|3.32|4.3|3.3|0
1637148900000|2021-11-17 11:35:00|4.32|3.32|4.33|3.33|4.33|3.33|4.31|3.31|0
1637149200000|2021-11-17 11:40:00|4.32|3.32|4.34|3.34|4.34|3.34|4.32|3.32|0
1637149500000|2021-11-17 11:45:00|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1637149800000|2021-11-17 11:50:00|4.36|3.36|4.35|3.35|4.37|3.37|4.35|3.35|0
1637150100000|2021-11-17 11:55:00|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1637150400000|2021-11-17 12:00:00|4.3|3.3|4.28|3.28|4.3|3.3|4.27|3.27|0
1637150700000|2021-11-17 12:05:00|4.29|3.29|4.28|3.28|4.29|3.29|4.27|3.27|0
1637151000000|2021-11-17 12:10:00|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1637151300000|2021-11-17 12:15:00|4.3|3.3|4.27|3.27|4.3|3.3|4.27|3.27|0
1637151600000|2021-11-17 12:20:00|4.28|3.28|4.26|3.26|4.28|3.28|4.26|3.26|0
1637151900000|2021-11-17 12:25:00|4.27|3.27|4.26|3.26|4.28|3.28|4.25|3.25|0
1637152200000|2021-11-17 12:30:00|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1637152500000|2021-11-17 12:35:00|4.26|3.26|4.27|3.27|4.27|3.27|4.25|3.25|0
1637152800000|2021-11-17 12:40:00|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1637153100000|2021-11-17 12:45:00|4.28|3.28|4.29|3.29|4.29|3.29|4.27|3.27|0
1637153400000|2021-11-17 12:50:00|4.3|3.3|4.3|3.3|4.3|3.3|4.28|3.28|0
1637153700000|2021-11-17 12:55:00|4.31|3.31|4.32|3.32|4.32|3.32|4.3|3.3|0
1637154000000|2021-11-17 13:00:00|4.31|3.31|4.37|3.37|4.37|3.37|4.31|3.31|0
1637154300000|2021-11-17 13:05:00|4.36|3.36|4.37|3.37|4.39|3.39|4.35|3.35|0
1637154600000|2021-11-17 13:10:00|4.36|3.36|4.43|3.43|4.45|3.45|4.36|3.36|0
1637154900000|2021-11-17 13:15:00|4.42|3.42|4.41|3.41|4.44|3.44|4.41|3.41|0
1637155200000|2021-11-17 13:20:00|4.42|3.42|4.36|3.36|4.42|3.42|4.36|3.36|0
1637155500000|2021-11-17 13:25:00|4.35|3.35|4.33|3.33|4.36|3.36|4.33|3.33|0
1637155800000|2021-11-17 13:30:00|4.32|3.32|4.34|3.34|4.35|3.35|4.31|3.31|0
1637156100000|2021-11-17 13:35:00|4.33|3.33|4.35|3.35|4.36|3.36|4.32|3.32|0
1637156400000|2021-11-17 13:40:00|4.34|3.34|4.37|3.37|4.37|3.37|4.33|3.33|0
1637156700000|2021-11-17 13:45:00|4.36|3.36|4.37|3.37|4.38|3.38|4.35|3.35|0
1637157000000|2021-11-17 13:50:00|4.36|3.36|4.36|3.36|4.37|3.37|4.35|3.35|0
1637157300000|2021-11-17 13:55:00|4.35|3.35|4.36|3.36|4.36|3.36|4.33|3.33|0
1637157600000|2021-11-17 14:00:00|4.35|3.35|4.37|3.37|4.37|3.37|4.34|3.34|0
1637157900000|2021-11-17 14:05:00|4.36|3.36|4.36|3.36|4.37|3.37|4.35|3.35|0
1637158200000|2021-11-17 14:10:00|4.35|3.35|4.33|3.33|4.36|3.36|4.33|3.33|0
1637158500000|2021-11-17 14:15:00|4.32|3.32|4.32|3.32|4.33|3.33|4.31|3.31|0
1637158800000|2021-11-17 14:20:00|4.33|3.33|4.31|3.31|4.33|3.33|4.3|3.3|0
1637159100000|2021-11-17 14:25:00|4.32|3.32|4.29|3.29|4.33|3.33|4.29|3.29|0
1637159400000|2021-11-17 14:30:00|4.32|3.32|4.4|3.4|4.42|3.42|4.31|3.31|0
1637159700000|2021-11-17 14:35:00|4.41|3.41|4.48|3.48|4.54|3.54|4.4|3.4|0
1637160000000|2021-11-17 14:40:00|4.51|3.51|4.46|3.46|4.54|3.54|4.44|3.44|0
1637160300000|2021-11-17 14:45:00|4.45|3.45|4.53|3.53|4.53|3.53|4.41|3.41|0
1637160600000|2021-11-17 14:50:00|4.54|3.54|4.74|3.74|4.74|3.74|4.35|3.35|0
1637160900000|2021-11-17 14:55:00|4.76|3.76|4.74|3.74|4.79|3.79|4.71|3.71|0
1637161200000|2021-11-17 15:00:00|4.77|3.77|4.63|3.63|4.78|3.78|4.62|3.62|0
1637161500000|2021-11-17 15:05:00|4.61|3.61|4.65|3.65|4.69|3.69|4.61|3.61|0
1637161800000|2021-11-17 15:10:00|4.64|3.64|4.58|3.58|4.64|3.64|4.58|3.58|0
1637162100000|2021-11-17 15:15:00|4.57|3.57|4.66|3.66|4.67|3.67|4.57|3.57|0
1637162400000|2021-11-17 15:20:00|4.65|3.65|4.66|3.66|4.7|3.7|4.65|3.65|0
1637162700000|2021-11-17 15:25:00|4.65|3.65|4.65|3.65|4.65|3.65|4.59|3.59|0
1637163000000|2021-11-17 15:30:00|4.64|3.64|4.56|3.56|4.66|3.66|4.55|3.55|0
1637163300000|2021-11-17 15:35:00|4.55|3.55|4.43|3.43|4.56|3.56|4.43|3.43|0
1637163600000|2021-11-17 15:40:00|4.45|3.45|4.49|3.49|4.51|3.51|4.43|3.43|0
1637163900000|2021-11-17 15:45:00|4.48|3.48|4.51|3.51|4.53|3.53|4.43|3.43|0
1637164200000|2021-11-17 15:50:00|4.52|3.52|4.49|3.49|4.68|3.68|4.49|3.49|0
1637164500000|2021-11-17 15:55:00|4.48|3.48|4.44|3.44|4.5|3.5|4.44|3.44|0
1637164800000|2021-11-17 16:00:00|4.45|3.45|4.46|3.46|4.48|3.48|4.43|3.43|0
1637165100000|2021-11-17 16:05:00|4.45|3.45|4.42|3.42|4.46|3.46|4.4|3.4|0
1637165400000|2021-11-17 16:10:00|4.43|3.43|4.43|3.43|4.45|3.45|4.42|3.42|0
1637165700000|2021-11-17 16:15:00|4.44|3.44|4.43|3.43|4.46|3.46|4.41|3.41|0
1637166000000|2021-11-17 16:20:00|4.45|3.45|4.51|3.51|4.52|3.52|4.4|3.4|0
1637166300000|2021-11-17 16:25:00|4.5|3.5|4.46|3.46|4.52|3.52|4.45|3.45|0
1637166600000|2021-11-17 16:30:00|4.48|3.48|4.45|3.45|4.48|3.48|4.44|3.44|0
1637166900000|2021-11-17 16:35:00|4.46|3.46|4.43|3.43|4.48|3.48|4.42|3.42|0
1637167200000|2021-11-17 16:40:00|4.42|3.42|4.41|3.41|4.43|3.43|4.37|3.37|0
1637167500000|2021-11-17 16:45:00|4.42|3.42|4.36|3.36|4.42|3.42|4.35|3.35|0
1637167800000|2021-11-17 16:50:00|4.35|3.35|4.22|3.22|4.39|3.39|4.22|3.22|0
1637168100000|2021-11-17 16:55:00|4.26|3.26|4.36|3.36|4.53|3.53|4.25|3.25|0
1637168400000|2021-11-17 17:00:00|4.35|3.35|4.39|3.39|4.41|3.41|4.34|3.34|0
1637168700000|2021-11-17 17:05:00|4.4|3.4|4.49|3.49|4.53|3.53|4.4|3.4|0
1637169000000|2021-11-17 17:10:00|4.51|3.51|4.53|3.53|4.53|3.53|4.48|3.48|0
1637169300000|2021-11-17 17:15:00|4.52|3.52|4.58|3.58|4.58|3.58|4.51|3.51|0
1637169600000|2021-11-17 17:20:00|4.57|3.57|4.62|3.62|4.63|3.63|4.54|3.54|0
1637169900000|2021-11-17 17:25:00|4.61|3.61|4.71|3.71|4.71|3.71|4.6|3.6|0
1637170200000|2021-11-17 17:30:00|4.72|3.72|4.64|3.64|4.72|3.72|4.64|3.64|0
1637170500000|2021-11-17 17:35:00|4.65|3.65|4.55|3.55|4.65|3.65|4.55|3.55|0
1637170800000|2021-11-17 17:40:00|4.56|3.56|4.6|3.6|4.65|3.65|4.55|3.55|0
1637171100000|2021-11-17 17:45:00|4.59|3.59|4.59|3.59|4.64|3.64|4.58|3.58|0
1637171400000|2021-11-17 17:50:00|4.6|3.6|4.63|3.63|4.66|3.66|4.59|3.59|0
1637171700000|2021-11-17 17:55:00|4.64|3.64|4.61|3.61|4.68|3.68|4.6|3.6|0
1637172000000|2021-11-17 18:00:00|4.6|3.6|4.58|3.58|4.65|3.65|4.56|3.56|0
1637172300000|2021-11-17 18:05:00|4.57|3.57|4.56|3.56|4.58|3.58|4.5|3.5|0
1637172600000|2021-11-17 18:10:00|4.55|3.55|4.55|3.55|4.62|3.62|4.54|3.54|0
1637172900000|2021-11-17 18:15:00|4.56|3.56|4.57|3.57|4.61|3.61|4.56|3.56|0
1637173200000|2021-11-17 18:20:00|4.58|3.58|4.52|3.52|4.6|3.6|4.51|3.51|0
1637173500000|2021-11-17 18:25:00|4.53|3.53|4.51|3.51|4.53|3.53|4.49|3.49|0
1637173800000|2021-11-17 18:30:00|4.52|3.52|4.52|3.52|4.55|3.55|4.5|3.5|0
1637174100000|2021-11-17 18:35:00|4.51|3.51|4.49|3.49|4.54|3.54|4.48|3.48|0
1637174400000|2021-11-17 18:40:00|4.5|3.5|4.46|3.46|4.52|3.52|4.45|3.45|0
1637174700000|2021-11-17 18:45:00|4.45|3.45|4.51|3.51|4.51|3.51|4.45|3.45|0
1637175000000|2021-11-17 18:50:00|4.49|3.49|4.45|3.45|4.51|3.51|4.45|3.45|0
1637175300000|2021-11-17 18:55:00|4.44|3.44|4.43|3.43|4.47|3.47|4.41|3.41|0
1637175600000|2021-11-17 19:00:00|4.42|3.42|4.44|3.44|4.47|3.47|4.42|3.42|0
1637175900000|2021-11-17 19:05:00|4.43|3.43|4.46|3.46|4.46|3.46|4.43|3.43|0
1637176200000|2021-11-17 19:10:00|4.45|3.45|4.48|3.48|4.5|3.5|4.45|3.45|0
1637176500000|2021-11-17 19:15:00|4.49|3.49|4.52|3.52|4.56|3.56|4.46|3.46|0
1637176800000|2021-11-17 19:20:00|4.53|3.53|4.59|3.59|4.61|3.61|4.53|3.53|0
1637177100000|2021-11-17 19:25:00|4.58|3.58|4.56|3.56|4.61|3.61|4.54|3.54|0
1637177400000|2021-11-17 19:30:00|4.57|3.57|4.61|3.61|4.61|3.61|4.55|3.55|0
1637177700000|2021-11-17 19:35:00|4.6|3.6|4.57|3.57|4.61|3.61|4.55|3.55|0
1637178000000|2021-11-17 19:40:00|4.56|3.56|4.53|3.53|4.57|3.57|4.52|3.52|0
1637178300000|2021-11-17 19:45:00|4.54|3.54|4.48|3.48|4.54|3.54|4.48|3.48|0
1637178600000|2021-11-17 19:50:00|4.47|3.47|4.51|3.51|4.53|3.53|4.46|3.46|0
1637178900000|2021-11-17 19:55:00|4.52|3.52|4.47|3.47|4.52|3.52|4.46|3.46|0
1637179200000|2021-11-17 20:00:00|4.46|3.46|4.56|3.56|4.56|3.56|4.45|3.45|0
1637179500000|2021-11-17 20:05:00|4.55|3.55|4.67|3.67|4.71|3.71|4.54|3.54|0
1637179800000|2021-11-17 20:10:00|4.66|3.66|4.65|3.65|4.67|3.67|4.64|3.64|0
1637180100000|2021-11-17 20:15:00|4.64|3.64|4.62|3.62|4.64|3.64|4.54|3.54|0
1637180400000|2021-11-17 20:20:00|4.61|3.61|4.57|3.57|4.62|3.62|4.56|3.56|0
1637180700000|2021-11-17 20:25:00|4.56|3.56|5|4|5|4|4.55|3.55|0
1637181000000|2021-11-17 20:30:00|4.99|3.99|4.97|3.97|5.03|4.03|4.97|3.97|0
1637181300000|2021-11-17 20:35:00|4.96|3.96|4.95|3.95|4.99|3.99|4.92|3.92|0
1637181600000|2021-11-17 20:40:00|4.96|3.96|4.96|3.96|5|4|4.94|3.94|0
1637181900000|2021-11-17 20:45:00|4.97|3.97|4.95|3.95|4.98|3.98|4.89|3.89|0
1637182200000|2021-11-17 20:50:00|4.96|3.96|5|4|5|4|4.93|3.93|0
1637182500000|2021-11-17 20:55:00|5.01|4.01|5.05|4.05|5.09|4.09|5|4|0
1637182800000|2021-11-17 21:00:00|5.06|4.06|5.09|4.09|5.11|4.11|5.06|4.06|0
1637183100000|2021-11-17 21:05:00|5.08|4.08|5.17|4.17|5.17|4.17|5.08|4.08|0
1637183400000|2021-11-17 21:10:00|5.16|4.16|5.08|4.08|5.16|4.16|5.06|4.06|0
1637183700000|2021-11-17 21:15:00|5.1|4.1|5.09|4.09|5.12|4.12|5.09|4.09|0
1637184000000|2021-11-17 21:20:00|5.08|4.08|5.1|4.1|5.1|4.1|5.06|4.06|0
1637184300000|2021-11-17 21:25:00|5.09|4.09|5.09|4.09|5.1|4.1|5.08|4.08|0
1637184900000|2021-11-17 21:35:00|5.08|4.08|5.07|4.07|5.09|4.09|5.07|4.07|0
1637185200000|2021-11-17 21:40:00|5.06|4.06|5.07|4.07|5.08|4.08|5.06|4.06|0
1637185500000|2021-11-17 21:45:00|5.06|4.06|5.06|4.06|5.06|4.06|5.06|4.06|0
1637185800000|2021-11-17 21:50:00|5.07|4.07|5.07|4.07|5.07|4.07|5.07|4.07|0
1637186100000|2021-11-17 21:55:00|5.06|4.06|5.06|4.06|5.07|4.07|5.06|4.06|0
1637186700000|2021-11-17 22:05:00|5.05|4.05|5.05|4.05|5.05|4.05|5.05|4.05|0
1637187000000|2021-11-17 22:10:00|5.06|4.06|5.06|4.06|5.06|4.06|5.05|4.05|0
1637187300000|2021-11-17 22:15:00|5.05|4.05|5.06|4.06|5.06|4.06|5.05|4.05|0
1637187900000|2021-11-17 22:25:00|5.07|4.07|5.06|4.06|5.07|4.07|5.06|4.06|0
1637189100000|2021-11-17 22:45:00|5.05|4.05|5.06|4.06|5.06|4.06|5.05|4.05|0
1637189400000|2021-11-17 22:50:00|5.05|4.05|5.06|4.06|5.06|4.06|5.05|4.05|0
1637189700000|2021-11-17 22:55:00|5.05|4.05|5.06|4.06|5.06|4.06|5.05|4.05|0
1637190000000|2021-11-17 23:00:00|5.04|4.04|5|4|5.04|4.04|5|4|0
1637190300000|2021-11-17 23:05:00|5.01|4.01|5.03|4.03|5.03|4.03|5|4|0
1637190600000|2021-11-17 23:10:00|5.02|4.02|5.06|4.06|5.06|4.06|5.02|4.02|0
1637190900000|2021-11-17 23:15:00|5.05|4.05|5.03|4.03|5.06|4.06|5.03|4.03|0
1637191200000|2021-11-17 23:20:00|5.02|4.02|5.04|4.04|5.04|4.04|5.02|4.02|0
1637191500000|2021-11-17 23:25:00|5.03|4.03|4.99|3.99|5.03|4.03|4.99|3.99|0
1637191800000|2021-11-17 23:30:00|5|4|4.98|3.98|5.02|4.02|4.98|3.98|0
1637192100000|2021-11-17 23:35:00|4.97|3.97|4.97|3.97|4.98|3.98|4.97|3.97|0
1637192400000|2021-11-17 23:40:00|4.98|3.98|4.95|3.95|4.98|3.98|4.95|3.95|0
1637192700000|2021-11-17 23:45:00|4.96|3.96|4.97|3.97|4.97|3.97|4.95|3.95|0
1637193000000|2021-11-17 23:50:00|4.96|3.96|4.95|3.95|4.96|3.96|4.94|3.94|0
1637193300000|2021-11-17 23:55:00|4.96|3.96|4.93|3.93|4.96|3.96|4.93|3.93|0
1637193600000|2021-11-18 00:00:00|4.94|3.94|4.92|3.92|4.96|3.96|4.91|3.91|0
1637193900000|2021-11-18 00:05:00|4.93|3.93|4.93|3.93|4.93|3.93|4.9|3.9|0
1637194200000|2021-11-18 00:10:00|4.92|3.92|4.95|3.95|4.96|3.96|4.92|3.92|0
1637194500000|2021-11-18 00:15:00|4.96|3.96|4.94|3.94|4.96|3.96|4.94|3.94|0
1637194800000|2021-11-18 00:20:00|4.93|3.93|4.9|3.9|4.93|3.93|4.9|3.9|0
1637195100000|2021-11-18 00:25:00|4.91|3.91|4.9|3.9|4.91|3.91|4.89|3.89|0
1637195400000|2021-11-18 00:30:00|4.91|3.91|4.91|3.91|4.92|3.92|4.89|3.89|0
1637195700000|2021-11-18 00:35:00|4.92|3.92|4.89|3.89|4.92|3.92|4.89|3.89|0
1637196000000|2021-11-18 00:40:00|4.9|3.9|4.91|3.91|4.91|3.91|4.89|3.89|0
1637196300000|2021-11-18 00:45:00|4.87|3.87|4.88|3.88|4.89|3.89|4.86|3.86|0
1637196600000|2021-11-18 00:50:00|4.87|3.87|4.89|3.89|4.89|3.89|4.87|3.87|0
1637196900000|2021-11-18 00:55:00|4.88|3.88|4.9|3.9|4.9|3.9|4.87|3.87|0
1637197200000|2021-11-18 01:00:00|4.89|3.89|4.9|3.9|4.9|3.9|4.88|3.88|0
1637197500000|2021-11-18 01:05:00|4.89|3.89|4.89|3.89|4.91|3.91|4.89|3.89|0
1637197800000|2021-11-18 01:10:00|4.9|3.9|4.92|3.92|4.92|3.92|4.89|3.89|0
1637198100000|2021-11-18 01:15:00|4.93|3.93|4.91|3.91|4.93|3.93|4.9|3.9|0
1637198400000|2021-11-18 01:20:00|4.9|3.9|4.92|3.92|4.92|3.92|4.9|3.9|0
1637198700000|2021-11-18 01:25:00|4.93|3.93|4.9|3.9|4.93|3.93|4.89|3.89|0
1637199000000|2021-11-18 01:30:00|4.91|3.91|4.9|3.9|4.92|3.92|4.9|3.9|0
1637199300000|2021-11-18 01:35:00|4.91|3.91|4.9|3.9|4.91|3.91|4.89|3.89|0
1637199600000|2021-11-18 01:40:00|4.91|3.91|4.91|3.91|4.92|3.92|4.88|3.88|0
1637199900000|2021-11-18 01:45:00|4.92|3.92|4.9|3.9|4.92|3.92|4.9|3.9|0
1637200200000|2021-11-18 01:50:00|4.91|3.91|4.92|3.92|4.93|3.93|4.9|3.9|0
1637200500000|2021-11-18 01:55:00|4.91|3.91|4.9|3.9|4.91|3.91|4.9|3.9|0
1637200800000|2021-11-18 02:00:00|4.91|3.91|4.88|3.88|4.91|3.91|4.88|3.88|0
1637201100000|2021-11-18 02:05:00|4.87|3.87|4.89|3.89|4.9|3.9|4.87|3.87|0
1637201400000|2021-11-18 02:10:00|4.9|3.9|4.92|3.92|4.94|3.94|4.88|3.88|0
1637201700000|2021-11-18 02:15:00|4.93|3.93|4.95|3.95|4.96|3.96|4.93|3.93|0
1637202000000|2021-11-18 02:20:00|4.96|3.96|4.95|3.95|4.96|3.96|4.94|3.94|0
1637202300000|2021-11-18 02:25:00|4.94|3.94|4.9|3.9|4.94|3.94|4.9|3.9|0
1637202600000|2021-11-18 02:30:00|4.89|3.89|4.87|3.87|4.89|3.89|4.86|3.86|0
1637202900000|2021-11-18 02:35:00|4.86|3.86|4.83|3.83|4.87|3.87|4.83|3.83|0
1637203200000|2021-11-18 02:40:00|4.84|3.84|4.85|3.85|4.86|3.86|4.83|3.83|0
1637203500000|2021-11-18 02:45:00|4.86|3.86|4.86|3.86|4.86|3.86|4.85|3.85|0
1637203800000|2021-11-18 02:50:00|4.85|3.85|4.87|3.87|4.87|3.87|4.85|3.85|0
1637204100000|2021-11-18 02:55:00|4.86|3.86|4.87|3.87|4.88|3.88|4.86|3.86|0
1637204400000|2021-11-18 03:00:00|4.88|3.88|4.89|3.89|4.9|3.9|4.87|3.87|0
1637204700000|2021-11-18 03:05:00|4.88|3.88|4.88|3.88|4.88|3.88|4.86|3.86|0
1637205000000|2021-11-18 03:10:00|4.87|3.87|4.88|3.88|4.88|3.88|4.87|3.87|0
1637205300000|2021-11-18 03:15:00|4.87|3.87|4.89|3.89|4.89|3.89|4.87|3.87|0
1637205600000|2021-11-18 03:20:00|4.9|3.9|4.89|3.89|4.9|3.9|4.88|3.88|0
1637205900000|2021-11-18 03:25:00|4.88|3.88|4.88|3.88|4.89|3.89|4.87|3.87|0
1637206200000|2021-11-18 03:30:00|4.87|3.87|4.88|3.88|4.88|3.88|4.87|3.87|0
1637206500000|2021-11-18 03:35:00|4.87|3.87|4.87|3.87|4.87|3.87|4.85|3.85|0
1637206800000|2021-11-18 03:40:00|4.86|3.86|4.85|3.85|4.87|3.87|4.85|3.85|0
1637207100000|2021-11-18 03:45:00|4.84|3.84|4.84|3.84|4.85|3.85|4.84|3.84|0
1637207400000|2021-11-18 03:50:00|4.83|3.83|4.84|3.84|4.84|3.84|4.82|3.82|0
1637207700000|2021-11-18 03:55:00|4.83|3.83|4.85|3.85|4.85|3.85|4.83|3.83|0
1637208000000|2021-11-18 04:00:00|4.84|3.84|4.83|3.83|4.85|3.85|4.83|3.83|0
1637208300000|2021-11-18 04:05:00|4.84|3.84|4.84|3.84|4.84|3.84|4.83|3.83|0
1637208600000|2021-11-18 04:10:00|4.83|3.83|4.84|3.84|4.84|3.84|4.82|3.82|0
1637208900000|2021-11-18 04:15:00|4.83|3.83|4.81|3.81|4.83|3.83|4.81|3.81|0
1637209200000|2021-11-18 04:20:00|4.82|3.82|4.81|3.81|4.82|3.82|4.81|3.81|0
1637209500000|2021-11-18 04:25:00|4.82|3.82|4.81|3.81|4.82|3.82|4.81|3.81|0
1637209800000|2021-11-18 04:30:00|4.82|3.82|4.81|3.81|4.82|3.82|4.8|3.8|0
1637210100000|2021-11-18 04:35:00|4.8|3.8|4.81|3.81|4.82|3.82|4.8|3.8|0
1637211000000|2021-11-18 04:50:00|4.8|3.8|4.79|3.79|4.8|3.8|4.79|3.79|0
1637211300000|2021-11-18 04:55:00|4.8|3.8|4.78|3.78|4.8|3.8|4.77|3.77|0
1637211600000|2021-11-18 05:00:00|4.77|3.77|4.73|3.73|4.77|3.77|4.73|3.73|0
1637211900000|2021-11-18 05:05:00|4.72|3.72|4.73|3.73|4.75|3.75|4.71|3.71|0
1637212200000|2021-11-18 05:10:00|4.74|3.74|4.73|3.73|4.75|3.75|4.72|3.72|0
1637212500000|2021-11-18 05:15:00|4.72|3.72|4.75|3.75|4.75|3.75|4.72|3.72|0
1637212800000|2021-11-18 05:20:00|4.74|3.74|4.74|3.74|4.74|3.74|4.73|3.73|0
1637213100000|2021-11-18 05:25:00|4.73|3.73|4.73|3.73|4.74|3.74|4.73|3.73|0
1637213400000|2021-11-18 05:30:00|4.72|3.72|4.7|3.7|4.72|3.72|4.7|3.7|0
1637213700000|2021-11-18 05:35:00|4.71|3.71|4.71|3.71|4.71|3.71|4.7|3.7|0
1637214000000|2021-11-18 05:40:00|4.72|3.72|4.71|3.71|4.72|3.72|4.7|3.7|0
1637214300000|2021-11-18 05:45:00|4.72|3.72|4.73|3.73|4.73|3.73|4.71|3.71|0
1637214600000|2021-11-18 05:50:00|4.74|3.74|4.75|3.75|4.75|3.75|4.74|3.74|0
1637214900000|2021-11-18 05:55:00|4.74|3.74|4.74|3.74|4.75|3.75|4.74|3.74|0
1637215200000|2021-11-18 06:00:00|4.75|3.75|4.73|3.73|4.75|3.75|4.72|3.72|0
1637215500000|2021-11-18 06:05:00|4.72|3.72|4.73|3.73|4.74|3.74|4.72|3.72|0
1637215800000|2021-11-18 06:10:00|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1637216100000|2021-11-18 06:15:00|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1637216400000|2021-11-18 06:20:00|4.73|3.73|4.72|3.72|4.73|3.73|4.72|3.72|0
1637216700000|2021-11-18 06:25:00|4.73|3.73|4.71|3.71|4.73|3.73|4.71|3.71|0
1637217000000|2021-11-18 06:30:00|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1637217300000|2021-11-18 06:35:00|4.7|3.7|4.7|3.7|4.71|3.71|4.7|3.7|0
1637217600000|2021-11-18 06:40:00|4.69|3.69|4.68|3.68|4.69|3.69|4.68|3.68|0
1637217900000|2021-11-18 06:45:00|4.69|3.69|4.7|3.7|4.71|3.71|4.69|3.69|0
1637218200000|2021-11-18 06:50:00|4.71|3.71|4.72|3.72|4.72|3.72|4.7|3.7|0
1637218500000|2021-11-18 06:55:00|4.71|3.71|4.69|3.69|4.72|3.72|4.69|3.69|0
1637218800000|2021-11-18 07:00:00|4.68|3.68|4.7|3.7|4.71|3.71|4.68|3.68|0
1637219100000|2021-11-18 07:05:00|4.69|3.69|4.67|3.67|4.7|3.7|4.67|3.67|0
1637219400000|2021-11-18 07:10:00|4.66|3.66|4.64|3.64|4.67|3.67|4.63|3.63|0
1637219700000|2021-11-18 07:15:00|4.63|3.63|4.65|3.65|4.65|3.65|4.63|3.63|0
1637220000000|2021-11-18 07:20:00|4.66|3.66|4.64|3.64|4.66|3.66|4.64|3.64|0
1637220600000|2021-11-18 07:30:00|4.65|3.65|4.65|3.65|4.65|3.65|4.64|3.64|0
1637220900000|2021-11-18 07:35:00|4.64|3.64|4.66|3.66|4.66|3.66|4.64|3.64|0
1637221200000|2021-11-18 07:40:00|4.65|3.65|4.63|3.63|4.66|3.66|4.63|3.63|0
1637221500000|2021-11-18 07:45:00|4.64|3.64|4.64|3.64|4.65|3.65|4.63|3.63|0
1637221800000|2021-11-18 07:50:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1637222100000|2021-11-18 07:55:00|4.62|3.62|4.62|3.62|4.62|3.62|4.6|3.6|0
1637222400000|2021-11-18 08:00:00|4.63|3.63|4.63|3.63|4.64|3.64|4.61|3.61|0
1637222700000|2021-11-18 08:05:00|4.62|3.62|4.58|3.58|4.77|3.77|4.58|3.58|0
1637223000000|2021-11-18 08:10:00|4.57|3.57|4.59|3.59|4.6|3.6|4.57|3.57|0
1637223300000|2021-11-18 08:15:00|4.58|3.58|4.57|3.57|4.58|3.58|4.55|3.55|0
1637223600000|2021-11-18 08:20:00|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1637223900000|2021-11-18 08:25:00|4.55|3.55|4.52|3.52|4.56|3.56|4.52|3.52|0
1637224200000|2021-11-18 08:30:00|4.53|3.53|4.57|3.57|4.59|3.59|4.53|3.53|0
1637224500000|2021-11-18 08:35:00|4.56|3.56|4.53|3.53|4.57|3.57|4.53|3.53|0
1637224800000|2021-11-18 08:40:00|4.54|3.54|4.54|3.54|4.57|3.57|4.53|3.53|0
1637225100000|2021-11-18 08:45:00|4.53|3.53|4.52|3.52|4.54|3.54|4.51|3.51|0
1637225400000|2021-11-18 08:50:00|4.53|3.53|4.53|3.53|4.54|3.54|4.52|3.52|0
1637225700000|2021-11-18 08:55:00|4.52|3.52|4.5|3.5|4.53|3.53|4.5|3.5|0
1637226000000|2021-11-18 09:00:00|4.51|3.51|4.42|3.42|4.51|3.51|4.39|3.39|0
1637226300000|2021-11-18 09:05:00|4.41|3.41|4.42|3.42|4.44|3.44|4.4|3.4|0
1637226600000|2021-11-18 09:10:00|4.43|3.43|4.42|3.42|4.44|3.44|4.42|3.42|0
1637226900000|2021-11-18 09:15:00|4.41|3.41|4.41|3.41|4.43|3.43|4.41|3.41|0
1637227200000|2021-11-18 09:20:00|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1637227500000|2021-11-18 09:25:00|4.37|3.37|4.38|3.38|4.39|3.39|4.37|3.37|0
1637227800000|2021-11-18 09:30:00|4.37|3.37|4.55|3.55|4.56|3.56|4.37|3.37|0
1637228100000|2021-11-18 09:35:00|4.56|3.56|4.56|3.56|4.59|3.59|4.55|3.55|0
1637228400000|2021-11-18 09:40:00|4.57|3.57|4.57|3.57|4.58|3.58|4.57|3.57|0
1637228700000|2021-11-18 09:45:00|4.56|3.56|4.58|3.58|4.59|3.59|4.56|3.56|0
1637229000000|2021-11-18 09:50:00|4.59|3.59|4.6|3.6|4.62|3.62|4.59|3.59|0
1637229300000|2021-11-18 09:55:00|4.61|3.61|4.63|3.63|4.64|3.64|4.6|3.6|0
1637229600000|2021-11-18 10:00:00|4.64|3.64|4.66|3.66|4.66|3.66|4.63|3.63|0
1637229900000|2021-11-18 10:05:00|4.67|3.67|4.64|3.64|4.68|3.68|4.63|3.63|0
1637230200000|2021-11-18 10:10:00|4.63|3.63|4.62|3.62|4.63|3.63|4.61|3.61|0
1637230500000|2021-11-18 10:15:00|4.61|3.61|4.61|3.61|4.62|3.62|4.61|3.61|0
1637230800000|2021-11-18 10:20:00|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1637231100000|2021-11-18 10:25:00|4.62|3.62|4.61|3.61|4.63|3.63|4.6|3.6|0
1637231400000|2021-11-18 10:30:00|4.62|3.62|4.61|3.61|4.63|3.63|4.61|3.61|0
1637231700000|2021-11-18 10:35:00|4.6|3.6|4.61|3.61|4.62|3.62|4.6|3.6|0
1637232000000|2021-11-18 10:40:00|4.6|3.6|4.6|3.6|4.62|3.62|4.6|3.6|0
1637232300000|2021-11-18 10:45:00|4.61|3.61|4.61|3.61|4.62|3.62|4.6|3.6|0
1637232600000|2021-11-18 10:50:00|4.62|3.62|4.59|3.59|4.63|3.63|4.59|3.59|0
1637232900000|2021-11-18 10:55:00|4.58|3.58|4.56|3.56|4.58|3.58|4.56|3.56|0
1637233200000|2021-11-18 11:00:00|4.57|3.57|4.58|3.58|4.58|3.58|4.56|3.56|0
1637233500000|2021-11-18 11:05:00|4.59|3.59|4.6|3.6|4.61|3.61|4.59|3.59|0
1637233800000|2021-11-18 11:10:00|4.59|3.59|4.58|3.58|4.61|3.61|4.57|3.57|0
1637234100000|2021-11-18 11:15:00|4.57|3.57|4.57|3.57|4.57|3.57|4.56|3.56|0
1637234400000|2021-11-18 11:20:00|4.56|3.56|4.53|3.53|4.56|3.56|4.52|3.52|0
1637234700000|2021-11-18 11:25:00|4.52|3.52|4.52|3.52|4.53|3.53|4.5|3.5|0
1637235000000|2021-11-18 11:30:00|4.51|3.51|4.54|3.54|4.54|3.54|4.51|3.51|0
1637235300000|2021-11-18 11:35:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1637235600000|2021-11-18 11:40:00|4.52|3.52|4.55|3.55|4.55|3.55|4.52|3.52|0
1637235900000|2021-11-18 11:45:00|4.54|3.54|4.52|3.52|4.54|3.54|4.52|3.52|0
1637236200000|2021-11-18 11:50:00|4.51|3.51|4.54|3.54|4.54|3.54|4.51|3.51|0
1637236500000|2021-11-18 11:55:00|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1637236800000|2021-11-18 12:00:00|4.53|3.53|4.55|3.55|4.57|3.57|4.53|3.53|0
1637237100000|2021-11-18 12:05:00|4.56|3.56|4.58|3.58|4.58|3.58|4.55|3.55|0
1637237400000|2021-11-18 12:10:00|4.57|3.57|4.6|3.6|4.6|3.6|4.57|3.57|0
1637237700000|2021-11-18 12:15:00|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1637238000000|2021-11-18 12:20:00|4.61|3.61|4.59|3.59|4.61|3.61|4.59|3.59|0
1637238300000|2021-11-18 12:25:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1637238600000|2021-11-18 12:30:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1637238900000|2021-11-18 12:35:00|4.6|3.6|4.61|3.61|4.62|3.62|4.59|3.59|0
1637239200000|2021-11-18 12:40:00|4.62|3.62|4.63|3.63|4.63|3.63|4.61|3.61|0
1637239500000|2021-11-18 12:45:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1637239800000|2021-11-18 12:50:00|4.63|3.63|4.61|3.61|4.64|3.64|4.61|3.61|0
1637240100000|2021-11-18 12:55:00|4.62|3.62|4.62|3.62|4.64|3.64|4.62|3.62|0
1637240400000|2021-11-18 13:00:00|4.64|3.64|4.63|3.63|4.64|3.64|4.6|3.6|0
1637240700000|2021-11-18 13:05:00|4.62|3.62|4.6|3.6|4.62|3.62|4.59|3.59|0
1637241000000|2021-11-18 13:10:00|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1637241300000|2021-11-18 13:15:00|4.61|3.61|4.63|3.63|4.63|3.63|4.6|3.6|0
1637241600000|2021-11-18 13:20:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1637241900000|2021-11-18 13:25:00|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1637242200000|2021-11-18 13:30:00|4.61|3.61|4.61|3.61|4.61|3.61|4.59|3.59|0
1637242500000|2021-11-18 13:35:00|4.6|3.6|4.56|3.56|4.6|3.6|4.55|3.55|0
1637242800000|2021-11-18 13:40:00|4.55|3.55|4.61|3.61|4.62|3.62|4.55|3.55|0
1637243100000|2021-11-18 13:45:00|4.62|3.62|4.59|3.59|4.63|3.63|4.58|3.58|0
1637243400000|2021-11-18 13:50:00|4.58|3.58|4.6|3.6|4.61|3.61|4.58|3.58|0
1637243700000|2021-11-18 13:55:00|4.61|3.61|4.61|3.61|4.61|3.61|4.6|3.6|0
1637244000000|2021-11-18 14:00:00|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1637244300000|2021-11-18 14:05:00|4.57|3.57|4.56|3.56|4.58|3.58|4.56|3.56|0
1637244600000|2021-11-18 14:10:00|4.57|3.57|4.54|3.54|4.57|3.57|4.53|3.53|0
1637244900000|2021-11-18 14:15:00|4.55|3.55|4.55|3.55|4.55|3.55|4.54|3.54|0
1637245200000|2021-11-18 14:20:00|4.56|3.56|4.59|3.59|4.59|3.59|4.56|3.56|0
1637245500000|2021-11-18 14:25:00|4.6|3.6|4.59|3.59|4.62|3.62|4.58|3.58|0
1637245800000|2021-11-18 14:30:00|4.6|3.6|4.72|3.72|4.76|3.76|4.58|3.58|0
1637246100000|2021-11-18 14:35:00|4.71|3.71|4.68|3.68|4.79|3.79|4.68|3.68|0
1637246400000|2021-11-18 14:40:00|4.67|3.67|4.74|3.74|4.75|3.75|4.66|3.66|0
1637246700000|2021-11-18 14:45:00|4.75|3.75|4.67|3.67|4.75|3.75|4.62|3.62|0
1637247000000|2021-11-18 14:50:00|4.66|3.66|4.8|3.8|4.84|3.84|4.66|3.66|0
1637247300000|2021-11-18 14:55:00|4.79|3.79|4.78|3.78|4.84|3.84|4.75|3.75|0
1637247600000|2021-11-18 15:00:00|4.8|3.8|4.78|3.78|4.84|3.84|4.75|3.75|0
1637247900000|2021-11-18 15:05:00|4.77|3.77|4.93|3.93|4.93|3.93|4.73|3.73|0
1637248200000|2021-11-18 15:10:00|4.94|3.94|6.4|5.4|6.44|5.44|4.66|3.66|0
1637248500000|2021-11-18 15:15:00|6.39|5.39|5.83|4.83|6.49|5.49|5.65|4.65|0
1637248800000|2021-11-18 15:20:00|5.85|4.85|5.77|4.77|5.96|4.96|5.73|4.73|0
1637249100000|2021-11-18 15:25:00|5.74|4.74|5.8|4.8|5.85|4.85|5.73|4.73|0
1637249400000|2021-11-18 15:30:00|5.81|4.81|5.64|4.64|5.81|4.81|5.6|4.6|0
1637249700000|2021-11-18 15:35:00|5.65|4.65|5.58|4.58|5.65|4.65|5.53|4.53|0
1637250000000|2021-11-18 15:40:00|5.56|4.56|5.69|4.69|5.71|4.71|5.52|4.52|0
1637250300000|2021-11-18 15:45:00|5.68|4.68|5.61|4.61|5.7|4.7|5.6|4.6|0
1637250600000|2021-11-18 15:50:00|5.62|4.62|5.6|4.6|5.65|4.65|5.54|4.54|0
1637250900000|2021-11-18 15:55:00|5.61|4.61|5.43|4.43|5.64|4.64|5.43|4.43|0
1637251200000|2021-11-18 16:00:00|5.42|4.42|5.51|4.51|5.57|4.57|5.4|4.4|0
1637251500000|2021-11-18 16:05:00|5.5|4.5|5.4|4.4|5.5|4.5|5.37|4.37|0
1637251800000|2021-11-18 16:10:00|5.41|4.41|5.27|4.27|5.43|4.43|5.24|4.24|0
1637252100000|2021-11-18 16:15:00|5.26|4.26|5.23|4.23|5.26|4.26|5.2|4.2|0
1637252400000|2021-11-18 16:20:00|5.22|4.22|5.23|4.23|5.26|4.26|5.2|4.2|0
1637252700000|2021-11-18 16:25:00|5.22|4.22|5.24|4.24|5.24|4.24|5.2|4.2|0
1637253000000|2021-11-18 16:30:00|5.23|4.23|4.98|3.98|5.25|4.25|4.97|3.97|0
1637253300000|2021-11-18 16:35:00|5|4|4.86|3.86|5.31|4.31|4.73|3.73|0
1637253600000|2021-11-18 16:40:00|4.84|3.84|4.81|3.81|4.88|3.88|4.79|3.79|0
1637253900000|2021-11-18 16:45:00|4.82|3.82|4.8|3.8|4.82|3.82|4.76|3.76|0
1637254200000|2021-11-18 16:50:00|4.79|3.79|4.9|3.9|4.92|3.92|4.79|3.79|0
1637254500000|2021-11-18 16:55:00|4.89|3.89|4.91|3.91|4.91|3.91|4.87|3.87|0
1637254800000|2021-11-18 17:00:00|4.89|3.89|4.76|3.76|4.89|3.89|4.74|3.74|0
1637255100000|2021-11-18 17:05:00|4.75|3.75|4.78|3.78|4.8|3.8|4.75|3.75|0
1637255400000|2021-11-18 17:10:00|4.77|3.77|4.72|3.72|4.77|3.77|4.72|3.72|0
1637255700000|2021-11-18 17:15:00|4.73|3.73|4.75|3.75|4.76|3.76|4.71|3.71|0
1637256000000|2021-11-18 17:20:00|4.74|3.74|4.68|3.68|4.76|3.76|4.68|3.68|0
1637256300000|2021-11-18 17:25:00|4.69|3.69|4.66|3.66|4.69|3.69|4.63|3.63|0
1637256600000|2021-11-18 17:30:00|4.65|3.65|4.69|3.69|4.69|3.69|4.64|3.64|0
1637256900000|2021-11-18 17:35:00|4.68|3.68|4.72|3.72|4.74|3.74|4.67|3.67|0
1637257200000|2021-11-18 17:40:00|4.71|3.71|4.74|3.74|4.76|3.76|4.71|3.71|0
1637257500000|2021-11-18 17:45:00|4.73|3.73|4.86|3.86|4.87|3.87|4.73|3.73|0
1637257800000|2021-11-18 17:50:00|4.87|3.87|4.87|3.87|4.94|3.94|4.86|3.86|0
1637258100000|2021-11-18 17:55:00|4.88|3.88|4.88|3.88|4.95|3.95|4.87|3.87|0
1637258400000|2021-11-18 18:00:00|4.89|3.89|4.84|3.84|4.92|3.92|4.84|3.84|0
1637258700000|2021-11-18 18:05:00|4.83|3.83|4.82|3.82|4.84|3.84|4.8|3.8|0
1637259000000|2021-11-18 18:10:00|4.81|3.81|4.75|3.75|4.81|3.81|4.73|3.73|0
1637259300000|2021-11-18 18:15:00|4.76|3.76|4.87|3.87|4.87|3.87|4.76|3.76|0
1637259600000|2021-11-18 18:20:00|4.86|3.86|4.84|3.84|4.88|3.88|4.83|3.83|0
1637259900000|2021-11-18 18:25:00|4.83|3.83|4.82|3.82|4.86|3.86|4.8|3.8|0
1637260200000|2021-11-18 18:30:00|4.83|3.83|4.82|3.82|4.86|3.86|4.8|3.8|0
1637260500000|2021-11-18 18:35:00|4.83|3.83|4.62|3.62|4.87|3.87|4.62|3.62|0
1637260800000|2021-11-18 18:40:00|4.63|3.63|4.6|3.6|4.64|3.64|4.58|3.58|0
1637261100000|2021-11-18 18:45:00|4.59|3.59|4.55|3.55|4.59|3.59|4.55|3.55|0
1637261400000|2021-11-18 18:50:00|4.56|3.56|4.6|3.6|4.61|3.61|4.56|3.56|0
1637261700000|2021-11-18 18:55:00|4.61|3.61|4.57|3.57|4.62|3.62|4.57|3.57|0
1637262000000|2021-11-18 19:00:00|4.58|3.58|4.59|3.59|4.68|3.68|4.56|3.56|0
1637262300000|2021-11-18 19:05:00|4.58|3.58|4.57|3.57|4.59|3.59|4.54|3.54|0
1637262600000|2021-11-18 19:10:00|4.58|3.58|4.58|3.58|4.61|3.61|4.56|3.56|0
1637262900000|2021-11-18 19:15:00|4.59|3.59|4.62|3.62|4.62|3.62|4.57|3.57|0
1637263200000|2021-11-18 19:20:00|4.63|3.63|4.67|3.67|4.67|3.67|4.62|3.62|0
1637263500000|2021-11-18 19:25:00|4.65|3.65|4.67|3.67|4.71|3.71|4.65|3.65|0
1637263800000|2021-11-18 19:30:00|4.66|3.66|4.64|3.64|4.74|3.74|4.64|3.64|0
1637264100000|2021-11-18 19:35:00|4.63|3.63|4.62|3.62|4.66|3.66|4.6|3.6|0
1637264400000|2021-11-18 19:40:00|4.63|3.63|4.62|3.62|4.64|3.64|4.6|3.6|0
1637264700000|2021-11-18 19:45:00|4.61|3.61|4.56|3.56|4.61|3.61|4.55|3.55|0
1637265000000|2021-11-18 19:50:00|4.57|3.57|4.53|3.53|4.57|3.57|4.51|3.51|0
1637265300000|2021-11-18 19:55:00|4.52|3.52|4.52|3.52|4.56|3.56|4.51|3.51|0
1637265600000|2021-11-18 20:00:00|4.51|3.51|4.51|3.51|4.55|3.55|4.47|3.47|0
1637265900000|2021-11-18 20:05:00|4.52|3.52|4.46|3.46|4.52|3.52|4.46|3.46|0
1637266200000|2021-11-18 20:10:00|4.47|3.47|4.49|3.49|4.51|3.51|4.44|3.44|0
1637266500000|2021-11-18 20:15:00|4.48|3.48|4.51|3.51|4.53|3.53|4.48|3.48|0
1637266800000|2021-11-18 20:20:00|4.52|3.52|4.49|3.49|4.53|3.53|4.47|3.47|0
1637267100000|2021-11-18 20:25:00|4.48|3.48|4.45|3.45|4.48|3.48|4.45|3.45|0
1637267400000|2021-11-18 20:30:00|4.46|3.46|4.47|3.47|4.5|3.5|4.44|3.44|0
1637267700000|2021-11-18 20:35:00|4.46|3.46|4.7|3.7|4.7|3.7|4.43|3.43|0
1637268000000|2021-11-18 20:40:00|4.69|3.69|4.68|3.68|4.71|3.71|4.63|3.63|0
1637268300000|2021-11-18 20:45:00|4.69|3.69|4.65|3.65|4.69|3.69|4.59|3.59|0
1637268600000|2021-11-18 20:50:00|4.66|3.66|4.66|3.66|4.67|3.67|4.61|3.61|0
1637268900000|2021-11-18 20:55:00|4.67|3.67|4.66|3.66|4.73|3.73|4.62|3.62|0
1637269200000|2021-11-18 21:00:00|4.62|3.62|4.65|3.65|4.65|3.65|4.58|3.58|0
1637269500000|2021-11-18 21:05:00|4.62|3.62|4.72|3.72|4.72|3.72|4.62|3.62|0
1637269800000|2021-11-18 21:10:00|4.73|3.73|4.82|3.82|4.82|3.82|4.72|3.72|0
1637270100000|2021-11-18 21:15:00|4.79|3.79|4.74|3.74|4.79|3.79|4.74|3.74|0
1637270400000|2021-11-18 21:20:00|4.75|3.75|4.73|3.73|4.75|3.75|4.73|3.73|0
1637270700000|2021-11-18 21:25:00|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1637271000000|2021-11-18 21:30:00|4.7|3.7|4.69|3.69|4.71|3.71|4.69|3.69|0
1637271300000|2021-11-18 21:35:00|4.7|3.7|4.67|3.67|4.7|3.7|4.67|3.67|0
1637271600000|2021-11-18 21:40:00|4.68|3.68|4.68|3.68|4.68|3.68|4.67|3.67|0
1637271900000|2021-11-18 21:45:00|4.67|3.67|4.65|3.65|4.68|3.68|4.65|3.65|0
1637272200000|2021-11-18 21:50:00|4.66|3.66|4.62|3.62|4.66|3.66|4.6|3.6|0
1637272500000|2021-11-18 21:55:00|4.61|3.61|4.64|3.64|4.64|3.64|4.6|3.6|0
1637272800000|2021-11-18 22:00:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1637273100000|2021-11-18 22:05:00|4.64|3.64|4.64|3.64|4.64|3.64|4.63|3.63|0
1637273400000|2021-11-18 22:10:00|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1637273700000|2021-11-18 22:15:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1637274000000|2021-11-18 22:20:00|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1637275500000|2021-11-18 22:45:00|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1637276100000|2021-11-18 22:55:00|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1637276400000|2021-11-18 23:00:00|4.6|3.6|4.67|3.67|4.68|3.68|4.6|3.6|0
1637276700000|2021-11-18 23:05:00|4.66|3.66|4.62|3.62|4.67|3.67|4.62|3.62|0
1637277000000|2021-11-18 23:10:00|4.61|3.61|4.6|3.6|4.62|3.62|4.59|3.59|0
1637277300000|2021-11-18 23:15:00|4.59|3.59|4.57|3.57|4.6|3.6|4.56|3.56|0
1637277600000|2021-11-18 23:20:00|4.58|3.58|4.59|3.59|4.6|3.6|4.57|3.57|0
1637277900000|2021-11-18 23:25:00|4.6|3.6|4.59|3.59|4.61|3.61|4.59|3.59|0
1637278200000|2021-11-18 23:30:00|4.58|3.58|4.61|3.61|4.61|3.61|4.58|3.58|0
1637278500000|2021-11-18 23:35:00|4.62|3.62|4.62|3.62|4.62|3.62|4.61|3.61|0
1637278800000|2021-11-18 23:40:00|4.61|3.61|4.62|3.62|4.63|3.63|4.6|3.6|0
1637279100000|2021-11-18 23:45:00|4.61|3.61|4.57|3.57|4.61|3.61|4.56|3.56|0
1637279400000|2021-11-18 23:50:00|4.56|3.56|4.58|3.58|4.58|3.58|4.56|3.56|0
1637279700000|2021-11-18 23:55:00|4.59|3.59|4.61|3.61|4.61|3.61|4.58|3.58|0
1637280000000|2021-11-19 00:00:00|4.62|3.62|4.58|3.58|4.63|3.63|4.58|3.58|0
1637280300000|2021-11-19 00:05:00|4.57|3.57|4.54|3.54|4.58|3.58|4.54|3.54|0
1637280600000|2021-11-19 00:10:00|4.55|3.55|4.59|3.59|4.59|3.59|4.55|3.55|0
1637280900000|2021-11-19 00:15:00|4.6|3.6|4.59|3.59|4.61|3.61|4.59|3.59|0
1637281200000|2021-11-19 00:20:00|4.6|3.6|4.61|3.61|4.61|3.61|4.59|3.59|0
1637281500000|2021-11-19 00:25:00|4.6|3.6|4.58|3.58|4.62|3.62|4.58|3.58|0
1637281800000|2021-11-19 00:30:00|4.57|3.57|4.57|3.57|4.58|3.58|4.56|3.56|0
1637282100000|2021-11-19 00:35:00|4.58|3.58|4.57|3.57|4.59|3.59|4.57|3.57|0
1637282400000|2021-11-19 00:40:00|4.58|3.58|4.59|3.59|4.59|3.59|4.57|3.57|0
1637282700000|2021-11-19 00:45:00|4.58|3.58|4.57|3.57|4.58|3.58|4.57|3.57|0
1637283000000|2021-11-19 00:50:00|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1637283300000|2021-11-19 00:55:00|4.55|3.55|4.56|3.56|4.56|3.56|4.54|3.54|0
1637283600000|2021-11-19 01:00:00|4.57|3.57|4.57|3.57|4.59|3.59|4.56|3.56|0
1637283900000|2021-11-19 01:05:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1637284200000|2021-11-19 01:10:00|4.6|3.6|4.58|3.58|4.61|3.61|4.58|3.58|0
1637284500000|2021-11-19 01:15:00|4.59|3.59|4.56|3.56|4.6|3.6|4.56|3.56|0
1637284800000|2021-11-19 01:20:00|4.57|3.57|4.55|3.55|4.57|3.57|4.54|3.54|0
1637285100000|2021-11-19 01:25:00|4.54|3.54|4.56|3.56|4.56|3.56|4.54|3.54|0
1637285400000|2021-11-19 01:30:00|4.57|3.57|4.56|3.56|4.58|3.58|4.55|3.55|0
1637285700000|2021-11-19 01:35:00|4.55|3.55|4.54|3.54|4.55|3.55|4.53|3.53|0
1637286000000|2021-11-19 01:40:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1637286300000|2021-11-19 01:45:00|4.53|3.53|4.36|3.36|4.54|3.54|4.35|3.35|0
1637286600000|2021-11-19 01:50:00|4.35|3.35|4.36|3.36|4.39|3.39|4.34|3.34|0
1637286900000|2021-11-19 01:55:00|4.35|3.35|4.4|3.4|4.4|3.4|4.34|3.34|0
1637287200000|2021-11-19 02:00:00|4.39|3.39|4.4|3.4|4.42|3.42|4.38|3.38|0
1637287500000|2021-11-19 02:05:00|4.41|3.41|4.39|3.39|4.41|3.41|4.39|3.39|0
1637287800000|2021-11-19 02:10:00|4.4|3.4|4.34|3.34|4.4|3.4|4.34|3.34|0
1637288100000|2021-11-19 02:15:00|4.35|3.35|4.38|3.38|4.39|3.39|4.34|3.34|0
1637288400000|2021-11-19 02:20:00|4.37|3.37|4.37|3.37|4.39|3.39|4.36|3.36|0
1637288700000|2021-11-19 02:25:00|4.36|3.36|4.31|3.31|4.37|3.37|4.31|3.31|0
1637289000000|2021-11-19 02:30:00|4.32|3.32|4.27|3.27|4.32|3.32|4.25|3.25|0
1637289300000|2021-11-19 02:35:00|4.26|3.26|4.23|3.23|4.27|3.27|4.23|3.23|0
1637289600000|2021-11-19 02:40:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1637289900000|2021-11-19 02:45:00|4.25|3.25|4.21|3.21|4.25|3.25|4.21|3.21|0
1637290200000|2021-11-19 02:50:00|4.22|3.22|4.22|3.22|4.22|3.22|4.21|3.21|0
1637290500000|2021-11-19 02:55:00|4.23|3.23|4.21|3.21|4.23|3.23|4.21|3.21|0
1637290800000|2021-11-19 03:00:00|4.2|3.2|4.22|3.22|4.23|3.23|4.19|3.19|0
1637291100000|2021-11-19 03:05:00|4.23|3.23|4.21|3.21|4.23|3.23|4.2|3.2|0
1637291400000|2021-11-19 03:10:00|4.2|3.2|4.14|3.14|4.22|3.22|4.14|3.14|0
1637291700000|2021-11-19 03:15:00|4.13|3.13|4.14|3.14|4.16|3.16|4.13|3.13|0
1637292000000|2021-11-19 03:20:00|4.13|3.13|4.14|3.14|4.16|3.16|4.13|3.13|0
1637292300000|2021-11-19 03:25:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1637292600000|2021-11-19 03:30:00|4.16|3.16|4.18|3.18|4.18|3.18|4.15|3.15|0
1637292900000|2021-11-19 03:35:00|4.17|3.17|4.2|3.2|4.2|3.2|4.17|3.17|0
1637293200000|2021-11-19 03:40:00|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1637293500000|2021-11-19 03:45:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1637293800000|2021-11-19 03:50:00|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1637294100000|2021-11-19 03:55:00|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1637294400000|2021-11-19 04:00:00|4.18|3.18|4.15|3.15|4.18|3.18|4.15|3.15|0
1637294700000|2021-11-19 04:05:00|4.16|3.16|4.13|3.13|4.16|3.16|4.13|3.13|0
1637295000000|2021-11-19 04:10:00|4.12|3.12|4.13|3.13|4.14|3.14|4.12|3.12|0
1637295300000|2021-11-19 04:15:00|4.14|3.14|4.14|3.14|4.14|3.14|4.13|3.13|0
1637295600000|2021-11-19 04:20:00|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1637295900000|2021-11-19 04:25:00|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1637296200000|2021-11-19 04:30:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1637296500000|2021-11-19 04:35:00|4.17|3.17|4.16|3.16|4.17|3.17|4.15|3.15|0
1637296800000|2021-11-19 04:40:00|4.15|3.15|4.15|3.15|4.15|3.15|4.14|3.14|0
1637297100000|2021-11-19 04:45:00|4.14|3.14|4.13|3.13|4.15|3.15|4.13|3.13|0
1637297400000|2021-11-19 04:50:00|4.14|3.14|4.16|3.16|4.16|3.16|4.13|3.13|0
1637297700000|2021-11-19 04:55:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1637298000000|2021-11-19 05:00:00|4.17|3.17|4.14|3.14|4.17|3.17|4.14|3.14|0
1637298300000|2021-11-19 05:05:00|4.13|3.13|4.13|3.13|4.14|3.14|4.13|3.13|0
1637298600000|2021-11-19 05:10:00|4.14|3.14|4.17|3.17|4.18|3.18|4.14|3.14|0
1637298900000|2021-11-19 05:15:00|4.16|3.16|4.17|3.17|4.18|3.18|4.16|3.16|0
1637299200000|2021-11-19 05:20:00|4.18|3.18|4.16|3.16|4.2|3.2|4.16|3.16|0
1637299500000|2021-11-19 05:25:00|4.17|3.17|4.17|3.17|4.17|3.17|4.15|3.15|0
1637299800000|2021-11-19 05:30:00|4.18|3.18|4.17|3.17|4.18|3.18|4.16|3.16|0
1637300100000|2021-11-19 05:35:00|4.16|3.16|4.14|3.14|4.17|3.17|4.14|3.14|0
1637300400000|2021-11-19 05:40:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1637300700000|2021-11-19 05:45:00|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1637301000000|2021-11-19 05:50:00|4.17|3.17|4.16|3.16|4.17|3.17|4.13|3.13|0
1637301300000|2021-11-19 05:55:00|4.17|3.17|4.18|3.18|4.18|3.18|4.16|3.16|0
1637301600000|2021-11-19 06:00:00|4.17|3.17|4.16|3.16|4.18|3.18|4.15|3.15|0
1637301900000|2021-11-19 06:05:00|4.17|3.17|4.16|3.16|4.17|3.17|4.16|3.16|0
1637302200000|2021-11-19 06:10:00|4.17|3.17|4.13|3.13|4.17|3.17|4.13|3.13|0
1637302500000|2021-11-19 06:15:00|4.14|3.14|4.15|3.15|4.16|3.16|4.14|3.14|0
1637302800000|2021-11-19 06:20:00|4.14|3.14|4.13|3.13|4.15|3.15|4.13|3.13|0
1637303100000|2021-11-19 06:25:00|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1637303400000|2021-11-19 06:30:00|4.11|3.11|4.09|3.09|4.11|3.11|4.09|3.09|0
1637303700000|2021-11-19 06:35:00|4.1|3.1|4.11|3.11|4.12|3.12|4.09|3.09|0
1637304000000|2021-11-19 06:40:00|4.1|3.1|4.12|3.12|4.12|3.12|4.1|3.1|0
1637304300000|2021-11-19 06:45:00|4.11|3.11|4.12|3.12|4.13|3.13|4.11|3.11|0
1637304600000|2021-11-19 06:50:00|4.11|3.11|4.11|3.11|4.12|3.12|4.11|3.11|0
1637304900000|2021-11-19 06:55:00|4.12|3.12|4.12|3.12|4.12|3.12|4.11|3.11|0
1637305200000|2021-11-19 07:00:00|4.13|3.13|4.13|3.13|4.13|3.13|4.11|3.11|0
1637305500000|2021-11-19 07:05:00|4.12|3.12|4.11|3.11|4.12|3.12|4.08|3.08|0
1637305800000|2021-11-19 07:10:00|4.1|3.1|4.11|3.11|4.12|3.12|4.1|3.1|0
1637306100000|2021-11-19 07:15:00|4.12|3.12|4.1|3.1|4.12|3.12|4.09|3.09|0
1637306400000|2021-11-19 07:20:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1637306700000|2021-11-19 07:25:00|4.11|3.11|4.12|3.12|4.13|3.13|4.1|3.1|0
1637307000000|2021-11-19 07:30:00|4.11|3.11|4.1|3.1|4.13|3.13|4.1|3.1|0
1637307300000|2021-11-19 07:35:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1637307600000|2021-11-19 07:40:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1637307900000|2021-11-19 07:45:00|4.07|3.07|4.02|3.02|4.08|3.08|4.02|3.02|0
1637308200000|2021-11-19 07:50:00|4.03|3.03|4.08|3.08|4.08|3.08|4.02|3.02|0
1637308500000|2021-11-19 07:55:00|4.09|3.09|4.11|3.11|4.11|3.11|4.08|3.08|0
1637308800000|2021-11-19 08:00:00|4.12|3.12|4.29|3.29|4.43|3.43|4.11|3.11|0
1637309100000|2021-11-19 08:05:00|4.3|3.3|4.29|3.29|4.31|3.31|4.26|3.26|0
1637309400000|2021-11-19 08:10:00|4.28|3.28|4.3|3.3|4.32|3.32|4.28|3.28|0
1637309700000|2021-11-19 08:15:00|4.29|3.29|4.32|3.32|4.33|3.33|4.29|3.29|0
1637310000000|2021-11-19 08:20:00|4.33|3.33|4.28|3.28|4.33|3.33|4.28|3.28|0
1637310300000|2021-11-19 08:25:00|4.29|3.29|4.27|3.27|4.3|3.3|4.26|3.26|0
1637310600000|2021-11-19 08:30:00|4.26|3.26|4.29|3.29|4.3|3.3|4.26|3.26|0
1637310900000|2021-11-19 08:35:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1637311200000|2021-11-19 08:40:00|4.28|3.28|4.29|3.29|4.31|3.31|4.28|3.28|0
1637311500000|2021-11-19 08:45:00|4.3|3.3|4.29|3.29|4.3|3.3|4.27|3.27|0
1637311800000|2021-11-19 08:50:00|4.3|3.3|4.27|3.27|4.3|3.3|4.26|3.26|0
1637312100000|2021-11-19 08:55:00|4.29|3.29|4.3|3.3|4.3|3.3|4.28|3.28|0
1637312400000|2021-11-19 09:00:00|4.31|3.31|4.31|3.31|4.32|3.32|4.29|3.29|0
1637312700000|2021-11-19 09:05:00|4.3|3.3|4.31|3.31|4.32|3.32|4.3|3.3|0
1637313000000|2021-11-19 09:10:00|4.32|3.32|4.3|3.3|4.32|3.32|4.3|3.3|0
1637313300000|2021-11-19 09:15:00|4.31|3.31|4.28|3.28|4.32|3.32|4.27|3.27|0
1637313600000|2021-11-19 09:20:00|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1637313900000|2021-11-19 09:25:00|4.28|3.28|4.4|3.4|4.4|3.4|4.27|3.27|0
1637314200000|2021-11-19 09:30:00|4.39|3.39|4.44|3.44|4.47|3.47|4.39|3.39|0
1637314500000|2021-11-19 09:35:00|4.46|3.46|4.5|3.5|4.5|3.5|4.44|3.44|0
1637314800000|2021-11-19 09:40:00|4.49|3.49|4.75|3.75|4.76|3.76|4.38|3.38|0
1637315100000|2021-11-19 09:45:00|4.74|3.74|4.95|3.95|4.95|3.95|4.7|3.7|0
1637315400000|2021-11-19 09:50:00|4.96|3.96|5.04|4.04|5.04|4.04|4.9|3.9|0
1637315700000|2021-11-19 09:55:00|5.05|4.05|5.06|4.06|5.07|4.07|4.98|3.98|0
1637316000000|2021-11-19 10:00:00|5.07|4.07|5.22|4.22|5.24|4.24|5.05|4.05|0
1637316300000|2021-11-19 10:05:00|5.24|4.24|5.34|4.34|5.36|4.36|5.18|4.18|0
1637316600000|2021-11-19 10:10:00|5.35|4.35|5.5|4.5|5.57|4.57|5.35|4.35|0
1637316900000|2021-11-19 10:15:00|5.49|4.49|5.4|4.4|5.53|4.53|5.32|4.32|0
1637317200000|2021-11-19 10:20:00|5.42|4.42|5.3|4.3|5.46|4.46|5.24|4.24|0
1637317500000|2021-11-19 10:25:00|5.31|4.31|5.21|4.21|5.31|4.31|5.16|4.16|0
1637317800000|2021-11-19 10:30:00|5.22|4.22|5.01|4.01|5.24|4.24|4.8|3.8|0
1637318100000|2021-11-19 10:35:00|5|4|4.95|3.95|5.02|4.02|4.95|3.95|0
1637318400000|2021-11-19 10:40:00|4.94|3.94|4.97|3.97|4.97|3.97|4.9|3.9|0
1637318700000|2021-11-19 10:45:00|4.98|3.98|4.98|3.98|5.01|4.01|4.94|3.94|0
1637319000000|2021-11-19 10:50:00|4.96|3.96|4.93|3.93|4.99|3.99|4.9|3.9|0
1637319300000|2021-11-19 10:55:00|4.92|3.92|4.88|3.88|4.93|3.93|4.86|3.86|0
1637319600000|2021-11-19 11:00:00|4.87|3.87|4.95|3.95|4.95|3.95|4.84|3.84|0
1637319900000|2021-11-19 11:05:00|4.94|3.94|5.02|4.02|5.05|4.05|4.94|3.94|0
1637320200000|2021-11-19 11:10:00|5.04|4.04|5.05|4.05|5.06|4.06|4.99|3.99|0
1637320500000|2021-11-19 11:15:00|5.04|4.04|4.98|3.98|5.06|4.06|4.95|3.95|0
1637320800000|2021-11-19 11:20:00|4.99|3.99|5.03|4.03|5.04|4.04|4.99|3.99|0
1637321100000|2021-11-19 11:25:00|5.04|4.04|4.97|3.97|5.04|4.04|4.97|3.97|0
1637321400000|2021-11-19 11:30:00|4.96|3.96|5.11|4.11|5.12|4.12|4.95|3.95|0
1637321700000|2021-11-19 11:35:00|5.13|4.13|5.19|4.19|5.2|4.2|5.08|4.08|0
1637322000000|2021-11-19 11:40:00|5.21|4.21|5.65|4.65|5.9|4.9|5.03|4.03|0
1637322300000|2021-11-19 11:45:00|5.66|4.66|5.72|4.72|5.72|4.72|5.64|4.64|0
1637322600000|2021-11-19 11:50:00|5.73|4.73|5.72|4.72|5.79|4.79|5.66|4.66|0
1637322900000|2021-11-19 11:55:00|5.73|4.73|5.71|4.71|5.78|4.78|5.71|4.71|0
1637323200000|2021-11-19 12:00:00|5.7|4.7|5.68|4.68|5.72|4.72|5.68|4.68|0
1637323500000|2021-11-19 12:05:00|5.66|4.66|5.56|4.56|5.67|4.67|5.55|4.55|0
1637323800000|2021-11-19 12:10:00|5.58|4.58|5.79|4.79|5.79|4.79|5.56|4.56|0
1637324100000|2021-11-19 12:15:00|5.78|4.78|5.77|4.77|5.82|4.82|5.76|4.76|0
1637324400000|2021-11-19 12:20:00|5.78|4.78|5.73|4.73|5.78|4.78|5.73|4.73|0
1637324700000|2021-11-19 12:25:00|5.74|4.74|5.66|4.66|5.76|4.76|5.66|4.66|0
1637325000000|2021-11-19 12:30:00|5.67|4.67|5.59|4.59|5.68|4.68|5.56|4.56|0
1637325300000|2021-11-19 12:35:00|5.58|4.58|5.68|4.68|5.68|4.68|5.54|4.54|0
1637325600000|2021-11-19 12:40:00|5.67|4.67|5.78|4.78|5.79|4.79|5.67|4.67|0
1637325900000|2021-11-19 12:45:00|5.79|4.79|5.75|4.75|5.83|4.83|5.73|4.73|0
1637326200000|2021-11-19 12:50:00|5.74|4.74|5.93|4.93|5.96|4.96|5.73|4.73|0
1637326500000|2021-11-19 12:55:00|5.94|4.94|5.92|4.92|5.97|4.97|5.91|4.91|0
1637326800000|2021-11-19 13:00:00|5.91|4.91|5.82|4.82|5.93|4.93|5.8|4.8|0
1637327100000|2021-11-19 13:05:00|5.83|4.83|5.77|4.77|5.84|4.84|5.73|4.73|0
1637327400000|2021-11-19 13:10:00|5.76|4.76|5.84|4.84|5.88|4.88|5.76|4.76|0
1637327700000|2021-11-19 13:15:00|5.85|4.85|5.84|4.84|5.88|4.88|5.83|4.83|0
1637328000000|2021-11-19 13:20:00|5.85|4.85|5.76|4.76|5.86|4.86|5.76|4.76|0
1637328300000|2021-11-19 13:25:00|5.78|4.78|5.74|4.74|5.86|4.86|5.74|4.74|0
1637328600000|2021-11-19 13:30:00|5.73|4.73|5.79|4.79|5.84|4.84|5.73|4.73|0
1637328900000|2021-11-19 13:35:00|5.8|4.8|5.74|4.74|5.8|4.8|5.73|4.73|0
1637329200000|2021-11-19 13:40:00|5.73|4.73|5.63|4.63|5.73|4.73|5.61|4.61|0
1637329500000|2021-11-19 13:45:00|5.62|4.62|5.62|4.62|5.63|4.63|5.59|4.59|0
1637329800000|2021-11-19 13:50:00|5.61|4.61|5.58|4.58|5.65|4.65|5.56|4.56|0
1637330100000|2021-11-19 13:55:00|5.57|4.57|5.61|4.61|5.62|4.62|5.55|4.55|0
1637330400000|2021-11-19 14:00:00|5.63|4.63|5.73|4.73|5.73|4.73|5.63|4.63|0
1637330700000|2021-11-19 14:05:00|5.72|4.72|5.69|4.69|5.75|4.75|5.64|4.64|0
1637331000000|2021-11-19 14:10:00|5.7|4.7|5.52|4.52|5.71|4.71|5.5|4.5|0
1637331300000|2021-11-19 14:15:00|5.53|4.53|5.4|4.4|5.54|4.54|5.31|4.31|0
1637331600000|2021-11-19 14:20:00|5.39|4.39|5.42|4.42|5.46|4.46|5.33|4.33|0
1637331900000|2021-11-19 14:25:00|5.37|4.37|5.4|4.4|5.5|4.5|5.33|4.33|0
1637332200000|2021-11-19 14:30:00|5.38|4.38|5.35|4.35|5.79|4.79|5.27|4.27|0
1637332500000|2021-11-19 14:35:00|5.33|4.33|5.07|4.07|5.33|4.33|5.02|4.02|0
1637332800000|2021-11-19 14:40:00|5.06|4.06|4.98|3.98|5.12|4.12|4.98|3.98|0
1637333100000|2021-11-19 14:45:00|4.95|3.95|5|4|5.09|4.09|4.92|3.92|0
1637333400000|2021-11-19 14:50:00|4.97|3.97|4.79|3.79|5.05|4.05|4.79|3.79|0
1637333700000|2021-11-19 14:55:00|4.8|3.8|4.67|3.67|4.82|3.82|4.66|3.66|0
1637334000000|2021-11-19 15:00:00|4.66|3.66|4.9|3.9|4.9|3.9|4.66|3.66|0
1637334300000|2021-11-19 15:05:00|4.89|3.89|5.22|4.22|5.29|4.29|4.86|3.86|0
1637334600000|2021-11-19 15:10:00|5.23|4.23|5.17|4.17|5.3|4.3|5.17|4.17|0
1637334900000|2021-11-19 15:15:00|5.15|4.15|5.17|4.17|5.27|4.27|5.14|4.14|0
1637335200000|2021-11-19 15:20:00|5.16|4.16|5.23|4.23|5.25|4.25|5.15|4.15|0
1637335500000|2021-11-19 15:25:00|5.22|4.22|5.36|4.36|5.38|4.38|5.2|4.2|0
1637335800000|2021-11-19 15:30:00|5.37|4.37|5.25|4.25|5.38|4.38|5.25|4.25|0
1637336100000|2021-11-19 15:35:00|5.26|4.26|5.47|4.47|5.56|4.56|5.25|4.25|0
1637336400000|2021-11-19 15:40:00|5.48|4.48|5.42|4.42|5.49|4.49|5.39|4.39|0
1637336700000|2021-11-19 15:45:00|5.41|4.41|5.46|4.46|5.53|4.53|5.4|4.4|0
1637337000000|2021-11-19 15:50:00|5.45|4.45|5.52|4.52|5.6|4.6|5.42|4.42|0
1637337300000|2021-11-19 15:55:00|5.51|4.51|5.51|4.51|5.53|4.53|5.44|4.44|0
1637337600000|2021-11-19 16:00:00|5.52|4.52|5.37|4.37|5.52|4.52|5.37|4.37|0
1637337900000|2021-11-19 16:05:00|5.36|4.36|5.38|4.38|5.42|4.42|5.34|4.34|0
1637338200000|2021-11-19 16:10:00|5.39|4.39|5.36|4.36|5.4|4.4|5.33|4.33|0
1637338500000|2021-11-19 16:15:00|5.34|4.34|5.3|4.3|5.36|4.36|5.28|4.28|0
1637338800000|2021-11-19 16:20:00|5.29|4.29|5.33|4.33|5.35|4.35|5.28|4.28|0
1637339100000|2021-11-19 16:25:00|5.32|4.32|5.29|4.29|5.37|4.37|5.29|4.29|0
1637339400000|2021-11-19 16:30:00|5.28|4.28|4.99|3.99|5.48|4.48|4.87|3.87|0
1637339700000|2021-11-19 16:35:00|4.98|3.98|4.94|3.94|4.99|3.99|4.92|3.92|0
1637340000000|2021-11-19 16:40:00|4.95|3.95|4.94|3.94|4.97|3.97|4.92|3.92|0
1637340300000|2021-11-19 16:45:00|4.95|3.95|4.98|3.98|4.98|3.98|4.91|3.91|0
1637340600000|2021-11-19 16:50:00|4.97|3.97|4.99|3.99|5.02|4.02|4.95|3.95|0
1637340900000|2021-11-19 16:55:00|4.98|3.98|4.81|3.81|5.01|4.01|4.78|3.78|0
1637341200000|2021-11-19 17:00:00|4.8|3.8|4.67|3.67|4.81|3.81|4.62|3.62|0
1637341500000|2021-11-19 17:05:00|4.66|3.66|4.65|3.65|4.66|3.66|4.63|3.63|0
1637341800000|2021-11-19 17:10:00|4.64|3.64|4.55|3.55|4.64|3.64|4.55|3.55|0
1637342100000|2021-11-19 17:15:00|4.57|3.57|4.61|3.61|4.62|3.62|4.57|3.57|0
1637342400000|2021-11-19 17:20:00|4.6|3.6|4.57|3.57|4.63|3.63|4.57|3.57|0
1637342700000|2021-11-19 17:25:00|4.58|3.58|4.73|3.73|4.75|3.75|4.56|3.56|0
1637343000000|2021-11-19 17:30:00|4.72|3.72|4.69|3.69|4.73|3.73|4.68|3.68|0
1637343300000|2021-11-19 17:35:00|4.68|3.68|4.66|3.66|4.68|3.68|4.59|3.59|0
1637343600000|2021-11-19 17:40:00|4.67|3.67|4.72|3.72|4.77|3.77|4.66|3.66|0
1637343900000|2021-11-19 17:45:00|4.73|3.73|4.75|3.75|4.78|3.78|4.72|3.72|0
1637344200000|2021-11-19 17:50:00|4.76|3.76|4.69|3.69|4.76|3.76|4.69|3.69|0
1637344500000|2021-11-19 17:55:00|4.7|3.7|4.75|3.75|4.75|3.75|4.68|3.68|0
1637344800000|2021-11-19 18:00:00|4.74|3.74|4.75|3.75|4.78|3.78|4.74|3.74|0
1637345100000|2021-11-19 18:05:00|4.74|3.74|4.73|3.73|4.75|3.75|4.71|3.71|0
1637345400000|2021-11-19 18:10:00|4.72|3.72|4.79|3.79|4.84|3.84|4.71|3.71|0
1637345700000|2021-11-19 18:15:00|4.8|3.8|4.84|3.84|4.89|3.89|4.77|3.77|0
1637346000000|2021-11-19 18:20:00|4.83|3.83|4.86|3.86|4.87|3.87|4.82|3.82|0
1637346300000|2021-11-19 18:25:00|4.85|3.85|5.04|4.04|5.04|4.04|4.85|3.85|0
1637346600000|2021-11-19 18:30:00|5.06|4.06|5.03|4.03|5.06|4.06|4.99|3.99|0
1637346900000|2021-11-19 18:35:00|5.02|4.02|5.15|4.15|5.18|4.18|5.02|4.02|0
1637347200000|2021-11-19 18:40:00|5.14|4.14|5.09|4.09|5.23|4.23|5.09|4.09|0
1637347500000|2021-11-19 18:45:00|5.1|4.1|5.1|4.1|5.17|4.17|5.1|4.1|0
1637347800000|2021-11-19 18:50:00|5.09|4.09|5|4|5.09|4.09|4.99|3.99|0
1637348100000|2021-11-19 18:55:00|4.99|3.99|4.94|3.94|5|4|4.94|3.94|0
1637348400000|2021-11-19 19:00:00|4.93|3.93|4.95|3.95|4.97|3.97|4.93|3.93|0
1637348700000|2021-11-19 19:05:00|4.94|3.94|4.9|3.9|4.95|3.95|4.9|3.9|0
1637349000000|2021-11-19 19:10:00|4.91|3.91|4.9|3.9|4.93|3.93|4.87|3.87|0
1637349300000|2021-11-19 19:15:00|4.89|3.89|4.89|3.89|4.92|3.92|4.85|3.85|0
1637349600000|2021-11-19 19:20:00|4.88|3.88|4.87|3.87|4.89|3.89|4.85|3.85|0
1637349900000|2021-11-19 19:25:00|4.86|3.86|5.24|4.24|5.26|4.26|4.86|3.86|0
1637350200000|2021-11-19 19:30:00|5.23|4.23|5.28|4.28|5.33|4.33|5.19|4.19|0
1637350500000|2021-11-19 19:35:00|5.29|4.29|5.28|4.28|5.3|4.3|5.25|4.25|0
1637350800000|2021-11-19 19:40:00|5.27|4.27|4.92|3.92|5.29|4.29|4.89|3.89|0
1637351100000|2021-11-19 19:45:00|4.93|3.93|4.93|3.93|4.95|3.95|4.9|3.9|0
1637351400000|2021-11-19 19:50:00|4.92|3.92|4.88|3.88|4.95|3.95|4.88|3.88|0
1637351700000|2021-11-19 19:55:00|4.87|3.87|4.91|3.91|4.93|3.93|4.87|3.87|0
1637352000000|2021-11-19 20:00:00|4.92|3.92|4.94|3.94|4.94|3.94|4.87|3.87|0
1637352300000|2021-11-19 20:05:00|4.93|3.93|4.92|3.92|4.97|3.97|4.91|3.91|0
1637352600000|2021-11-19 20:10:00|4.93|3.93|4.99|3.99|5|4|4.93|3.93|0
1637352900000|2021-11-19 20:15:00|5|4|5|4|5.04|4.04|4.98|3.98|0
1637353200000|2021-11-19 20:20:00|4.98|3.98|4.97|3.97|5.03|4.03|4.96|3.96|0
1637353500000|2021-11-19 20:25:00|4.96|3.96|4.95|3.95|5|4|4.94|3.94|0
1637353800000|2021-11-19 20:30:00|4.96|3.96|4.94|3.94|4.97|3.97|4.93|3.93|0
1637354100000|2021-11-19 20:35:00|4.95|3.95|4.98|3.98|4.99|3.99|4.91|3.91|0
1637354400000|2021-11-19 20:40:00|4.97|3.97|5.04|4.04|5.04|4.04|4.97|3.97|0
1637354700000|2021-11-19 20:45:00|5.03|4.03|4.98|3.98|5.1|4.1|4.98|3.98|0
1637355000000|2021-11-19 20:50:00|5|4|5.07|4.07|5.1|4.1|4.99|3.99|0
1637355300000|2021-11-19 20:55:00|5.08|4.08|5.01|4.01|5.1|4.1|4.98|3.98|0
1637355600000|2021-11-19 21:00:00|5.05|4.05|5.03|4.03|5.05|4.05|5.01|4.01|0
1637355900000|2021-11-19 21:05:00|5.02|4.02|5.05|4.05|5.05|4.05|4.97|3.97|0
1637356200000|2021-11-19 21:10:00|5.03|4.03|4.99|3.99|5.04|4.04|4.97|3.97|0
1637568300000|2021-11-22 08:05:00|3.74|2.74|3.72|2.72|3.74|2.74|3.71|2.71|0
1637568600000|2021-11-22 08:10:00|3.73|2.73|3.74|2.74|3.74|2.74|3.72|2.72|0
1637568900000|2021-11-22 08:15:00|3.73|2.73|3.7|2.7|3.74|2.74|3.7|2.7|0
1637569200000|2021-11-22 08:20:00|3.69|2.69|3.67|2.67|3.69|2.69|3.66|2.66|0
1637569500000|2021-11-22 08:25:00|3.68|2.68|3.71|2.71|3.74|2.74|3.68|2.68|0
1637569800000|2021-11-22 08:30:00|3.7|2.7|3.67|2.67|3.71|2.71|3.67|2.67|0
1637570100000|2021-11-22 08:35:00|3.68|2.68|3.68|2.68|3.7|2.7|3.68|2.68|0
1637570400000|2021-11-22 08:40:00|3.69|2.69|3.69|2.69|3.7|2.7|3.68|2.68|0
1637570700000|2021-11-22 08:45:00|3.7|2.7|3.7|2.7|3.7|2.7|3.67|2.67|0
1637571000000|2021-11-22 08:50:00|3.71|2.71|3.71|2.71|3.73|2.73|3.7|2.7|0
1637571300000|2021-11-22 08:55:00|3.72|2.72|3.69|2.69|3.72|2.72|3.69|2.69|0
1637571600000|2021-11-22 09:00:00|3.7|2.7|3.68|2.68|3.72|2.72|3.68|2.68|0
1637571900000|2021-11-22 09:05:00|3.67|2.67|3.67|2.67|3.69|2.69|3.66|2.66|0
1637572200000|2021-11-22 09:10:00|3.68|2.68|3.68|2.68|3.69|2.69|3.66|2.66|0
1637572500000|2021-11-22 09:15:00|3.67|2.67|3.54|2.54|3.68|2.68|3.54|2.54|0
1637572800000|2021-11-22 09:20:00|3.55|2.55|3.53|2.53|3.55|2.55|3.53|2.53|0
1637573100000|2021-11-22 09:25:00|3.52|2.52|3.5|2.5|3.53|2.53|3.5|2.5|0
1637573400000|2021-11-22 09:30:00|3.51|2.51|3.52|2.52|3.53|2.53|3.5|2.5|0
1637573700000|2021-11-22 09:35:00|3.53|2.53|3.55|2.55|3.55|2.55|3.53|2.53|0
1637574000000|2021-11-22 09:40:00|3.56|2.56|3.56|2.56|3.56|2.56|3.55|2.55|0
1637574300000|2021-11-22 09:45:00|3.55|2.55|3.57|2.57|3.58|2.58|3.55|2.55|0
1637574600000|2021-11-22 09:50:00|3.56|2.56|3.54|2.54|3.57|2.57|3.54|2.54|0
1637574900000|2021-11-22 09:55:00|3.53|2.53|3.54|2.54|3.54|2.54|3.52|2.52|0
1637575200000|2021-11-22 10:00:00|3.53|2.53|3.52|2.52|3.54|2.54|3.51|2.51|0
1637575500000|2021-11-22 10:05:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1637575800000|2021-11-22 10:10:00|3.48|2.48|3.5|2.5|3.5|2.5|3.47|2.47|0
1637576100000|2021-11-22 10:15:00|3.49|2.49|3.49|2.49|3.51|2.51|3.49|2.49|0
1637576400000|2021-11-22 10:20:00|3.5|2.5|3.49|2.49|3.5|2.5|3.49|2.49|0
1637576700000|2021-11-22 10:25:00|3.48|2.48|3.5|2.5|3.52|2.52|3.48|2.48|0
1637577000000|2021-11-22 10:30:00|3.51|2.51|3.52|2.52|3.52|2.52|3.5|2.5|0
1637577300000|2021-11-22 10:35:00|3.53|2.53|3.51|2.51|3.53|2.53|3.5|2.5|0
1637577600000|2021-11-22 10:40:00|3.5|2.5|3.51|2.51|3.52|2.52|3.5|2.5|0
1637577900000|2021-11-22 10:45:00|3.52|2.52|3.52|2.52|3.52|2.52|3.51|2.51|0
1637578200000|2021-11-22 10:50:00|3.51|2.51|3.52|2.52|3.54|2.54|3.51|2.51|0
1637578500000|2021-11-22 10:55:00|3.51|2.51|3.51|2.51|3.53|2.53|3.5|2.5|0
1637578800000|2021-11-22 11:00:00|3.5|2.5|3.5|2.5|3.51|2.51|3.49|2.49|0
1637579100000|2021-11-22 11:05:00|3.49|2.49|3.47|2.47|3.5|2.5|3.47|2.47|0
1637579400000|2021-11-22 11:10:00|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1637579700000|2021-11-22 11:15:00|3.46|2.46|3.45|2.45|3.48|2.48|3.45|2.45|0
1637580000000|2021-11-22 11:20:00|3.46|2.46|3.45|2.45|3.46|2.46|3.44|2.44|0
1637580300000|2021-11-22 11:25:00|3.44|2.44|3.46|2.46|3.47|2.47|3.44|2.44|0
1637580600000|2021-11-22 11:30:00|3.47|2.47|3.45|2.45|3.48|2.48|3.45|2.45|0
1637580900000|2021-11-22 11:35:00|3.44|2.44|3.4|2.4|3.44|2.44|3.39|2.39|0
1637581200000|2021-11-22 11:40:00|3.39|2.39|3.43|2.43|3.44|2.44|3.38|2.38|0
1637581500000|2021-11-22 11:45:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1637581800000|2021-11-22 11:50:00|3.42|2.42|3.51|2.51|3.54|2.54|3.42|2.42|0
1637582100000|2021-11-22 11:55:00|3.52|2.52|3.66|2.66|3.68|2.68|3.52|2.52|0
1637582400000|2021-11-22 12:00:00|3.67|2.67|3.64|2.64|3.67|2.67|3.61|2.61|0
1637582700000|2021-11-22 12:05:00|3.63|2.63|3.63|2.63|3.64|2.64|3.6|2.6|0
1637583000000|2021-11-22 12:10:00|3.64|2.64|3.66|2.66|3.67|2.67|3.63|2.63|0
1637583300000|2021-11-22 12:15:00|3.65|2.65|3.68|2.68|3.69|2.69|3.63|2.63|0
1637583600000|2021-11-22 12:20:00|3.69|2.69|3.65|2.65|3.71|2.71|3.63|2.63|0
1637583900000|2021-11-22 12:25:00|3.64|2.64|3.65|2.65|3.65|2.65|3.63|2.63|0
1637584200000|2021-11-22 12:30:00|3.64|2.64|3.62|2.62|3.64|2.64|3.6|2.6|0
1637584500000|2021-11-22 12:35:00|3.61|2.61|3.61|2.61|3.62|2.62|3.6|2.6|0
1637584800000|2021-11-22 12:40:00|3.6|2.6|3.61|2.61|3.62|2.62|3.6|2.6|0
1637585100000|2021-11-22 12:45:00|3.6|2.6|3.59|2.59|3.61|2.61|3.59|2.59|0
1637585400000|2021-11-22 12:50:00|3.6|2.6|3.61|2.61|3.61|2.61|3.6|2.6|0
1637585700000|2021-11-22 12:55:00|3.6|2.6|3.62|2.62|3.65|2.65|3.6|2.6|0
1637586000000|2021-11-22 13:00:00|3.63|2.63|3.63|2.63|3.65|2.65|3.62|2.62|0
1637586300000|2021-11-22 13:05:00|3.62|2.62|3.67|2.67|3.67|2.67|3.62|2.62|0
1637586600000|2021-11-22 13:10:00|3.66|2.66|3.69|2.69|3.69|2.69|3.65|2.65|0
1637586900000|2021-11-22 13:15:00|3.68|2.68|3.71|2.71|3.73|2.73|3.68|2.68|0
1637587200000|2021-11-22 13:20:00|3.72|2.72|3.69|2.69|3.72|2.72|3.69|2.69|0
1637587500000|2021-11-22 13:25:00|3.68|2.68|3.66|2.66|3.69|2.69|3.66|2.66|0
1637587800000|2021-11-22 13:30:00|3.67|2.67|3.61|2.61|3.67|2.67|3.6|2.6|0
1637588100000|2021-11-22 13:35:00|3.62|2.62|3.61|2.61|3.63|2.63|3.61|2.61|0
1637588400000|2021-11-22 13:40:00|3.62|2.62|3.62|2.62|3.64|2.64|3.6|2.6|0
1637588700000|2021-11-22 13:45:00|3.61|2.61|3.61|2.61|3.61|2.61|3.6|2.6|0
1637589000000|2021-11-22 13:50:00|3.6|2.6|3.59|2.59|3.62|2.62|3.58|2.58|0
1637589300000|2021-11-22 13:55:00|3.58|2.58|3.55|2.55|3.58|2.58|3.53|2.53|0
1637589600000|2021-11-22 14:00:00|3.54|2.54|3.45|2.45|3.56|2.56|3.43|2.43|0
1637589900000|2021-11-22 14:05:00|3.46|2.46|3.47|2.47|3.5|2.5|3.45|2.45|0
1637590200000|2021-11-22 14:10:00|3.48|2.48|3.49|2.49|3.49|2.49|3.45|2.45|0
1637590500000|2021-11-22 14:15:00|3.5|2.5|3.51|2.51|3.52|2.52|3.48|2.48|0
1637590800000|2021-11-22 14:20:00|3.52|2.52|3.55|2.55|3.55|2.55|3.51|2.51|0
1637591100000|2021-11-22 14:25:00|3.54|2.54|3.49|2.49|3.54|2.54|3.48|2.48|0
1637591400000|2021-11-22 14:30:00|3.47|2.47|3.3|2.3|3.58|2.58|3.3|2.3|0
1637591700000|2021-11-22 14:35:00|3.29|2.29|3.31|2.31|3.38|2.38|3.21|2.21|0
1637592000000|2021-11-22 14:40:00|3.29|2.29|2.94|1.94|3.32|2.32|2.94|1.94|0
1637592300000|2021-11-22 14:45:00|2.92|1.92|2.82|1.82|2.98|1.98|2.82|1.82|0
1637592600000|2021-11-22 14:50:00|2.81|1.81|2.79|1.79|2.84|1.84|2.77|1.77|0
1637592900000|2021-11-22 14:55:00|2.78|1.78|3.03|2.03|3.24|2.24|2.75|1.75|0
1637593200000|2021-11-22 15:00:00|3.02|2.02|3.12|2.12|3.12|2.12|2.93|1.93|0
1637593500000|2021-11-22 15:05:00|3.11|2.11|3.11|2.11|3.16|2.16|3.11|2.11|0
1637593800000|2021-11-22 15:10:00|3.1|2.1|3.09|2.09|3.11|2.11|3.08|2.08|0
1637594100000|2021-11-22 15:15:00|3.08|2.08|3.09|2.09|3.09|2.09|3.05|2.05|0
1637594400000|2021-11-22 15:20:00|3.08|2.08|3.05|2.05|3.09|2.09|3.05|2.05|0
1637594700000|2021-11-22 15:25:00|3.06|2.06|3.1|2.1|3.11|2.11|3.06|2.06|0
1637595000000|2021-11-22 15:30:00|3.09|2.09|3.06|2.06|3.09|2.09|3.05|2.05|0
1637595300000|2021-11-22 15:35:00|3.07|2.07|2.98|1.98|3.09|2.09|2.97|1.97|0
1637595600000|2021-11-22 15:40:00|2.97|1.97|3.04|2.04|3.09|2.09|2.97|1.97|0
1637595900000|2021-11-22 15:45:00|3.05|2.05|3.07|2.07|3.08|2.08|3.04|2.04|0
1637596200000|2021-11-22 15:50:00|3.06|2.06|3.08|2.08|3.09|2.09|3.05|2.05|0
1637596500000|2021-11-22 15:55:00|3.07|2.07|3.11|2.11|3.13|2.13|3.07|2.07|0
1637596800000|2021-11-22 16:00:00|3.1|2.1|3.16|2.16|3.17|2.17|3.09|2.09|0
1637597100000|2021-11-22 16:05:00|3.17|2.17|3.2|2.2|3.22|2.22|3.15|2.15|0
1637597400000|2021-11-22 16:10:00|3.21|2.21|3.18|2.18|3.22|2.22|3.17|2.17|0
1637597700000|2021-11-22 16:15:00|3.19|2.19|3.2|2.2|3.2|2.2|3.18|2.18|0
1637598000000|2021-11-22 16:20:00|3.19|2.19|3.08|2.08|3.23|2.23|3.07|2.07|0
1637598300000|2021-11-22 16:25:00|3.09|2.09|3.1|2.1|3.19|2.19|2.98|1.98|0
1637598600000|2021-11-22 16:30:00|3.09|2.09|3.06|2.06|3.11|2.11|3.05|2.05|0
1637598900000|2021-11-22 16:35:00|3.07|2.07|4.11|3.11|4.16|3.16|3.05|2.05|0
1637599200000|2021-11-22 16:40:00|4.12|3.12|4.2|3.2|4.21|3.21|4.11|3.11|0
1637599500000|2021-11-22 16:45:00|4.22|3.22|4.34|3.34|4.34|3.34|4.17|3.17|0
1637599800000|2021-11-22 16:50:00|4.32|3.32|4.65|3.65|4.65|3.65|4.21|3.21|0
1637600100000|2021-11-22 16:55:00|4.67|3.67|4.93|3.93|5.07|4.07|4.56|3.56|0
1637600400000|2021-11-22 17:00:00|4.95|3.95|4.96|3.96|5.15|4.15|4.69|3.69|0
1637600700000|2021-11-22 17:05:00|4.95|3.95|4.97|3.97|5.03|4.03|4.89|3.89|0
1637601000000|2021-11-22 17:10:00|4.96|3.96|4.99|3.99|5.01|4.01|4.88|3.88|0
1637601300000|2021-11-22 17:15:00|4.98|3.98|5|4|5.05|4.05|4.86|3.86|0
1637601600000|2021-11-22 17:20:00|4.99|3.99|5.12|4.12|5.13|4.13|4.98|3.98|0
1637601900000|2021-11-22 17:25:00|5.09|4.09|4.95|3.95|5.11|4.11|4.91|3.91|0
1637602200000|2021-11-22 17:30:00|4.96|3.96|4.89|3.89|4.98|3.98|4.87|3.87|0
1637602500000|2021-11-22 17:35:00|4.9|3.9|4.82|3.82|4.94|3.94|4.8|3.8|0
1637602800000|2021-11-22 17:40:00|4.81|3.81|4.65|3.65|4.91|3.91|4.49|3.49|0
1637603100000|2021-11-22 17:45:00|4.66|3.66|4.66|3.66|4.71|3.71|4.64|3.64|0
1637603400000|2021-11-22 17:50:00|4.65|3.65|4.78|3.78|4.8|3.8|4.65|3.65|0
1637603700000|2021-11-22 17:55:00|4.77|3.77|4.75|3.75|4.8|3.8|4.68|3.68|0
1637604000000|2021-11-22 18:00:00|4.76|3.76|4.81|3.81|4.84|3.84|4.75|3.75|0
1637604300000|2021-11-22 18:05:00|4.79|3.79|4.81|3.81|4.82|3.82|4.75|3.75|0
1637604600000|2021-11-22 18:10:00|4.8|3.8|4.76|3.76|4.81|3.81|4.75|3.75|0
1637604900000|2021-11-22 18:15:00|4.74|3.74|4.67|3.67|4.76|3.76|4.66|3.66|0
1637605200000|2021-11-22 18:20:00|4.68|3.68|4.64|3.64|4.7|3.7|4.63|3.63|0
1637605500000|2021-11-22 18:25:00|4.63|3.63|4.67|3.67|4.7|3.7|4.63|3.63|0
1637605800000|2021-11-22 18:30:00|4.66|3.66|4.67|3.67|4.67|3.67|4.61|3.61|0
1637606100000|2021-11-22 18:35:00|4.66|3.66|4.68|3.68|4.69|3.69|4.61|3.61|0
1637606400000|2021-11-22 18:40:00|4.69|3.69|4.66|3.66|4.74|3.74|4.66|3.66|0
1637606700000|2021-11-22 18:45:00|4.67|3.67|4.71|3.71|4.71|3.71|4.65|3.65|0
1637607000000|2021-11-22 18:50:00|4.72|3.72|4.7|3.7|4.72|3.72|4.67|3.67|0
1637607300000|2021-11-22 18:55:00|4.69|3.69|4.73|3.73|4.74|3.74|4.66|3.66|0
1637607600000|2021-11-22 19:00:00|4.72|3.72|4.58|3.58|4.75|3.75|4.58|3.58|0
1637607900000|2021-11-22 19:05:00|4.59|3.59|4.64|3.64|4.65|3.65|4.58|3.58|0
1637608200000|2021-11-22 19:10:00|4.63|3.63|4.61|3.61|4.68|3.68|4.61|3.61|0
1637608500000|2021-11-22 19:15:00|4.62|3.62|4.64|3.64|4.65|3.65|4.59|3.59|0
1637608800000|2021-11-22 19:20:00|4.63|3.63|4.63|3.63|4.68|3.68|4.6|3.6|0
1637609100000|2021-11-22 19:25:00|4.64|3.64|4.63|3.63|4.69|3.69|4.63|3.63|0
1637609400000|2021-11-22 19:30:00|4.64|3.64|4.61|3.61|4.65|3.65|4.55|3.55|0
1637609700000|2021-11-22 19:35:00|4.6|3.6|4.54|3.54|4.6|3.6|4.53|3.53|0
1637610000000|2021-11-22 19:40:00|4.55|3.55|4.54|3.54|4.57|3.57|4.52|3.52|0
1637610300000|2021-11-22 19:45:00|4.53|3.53|4.49|3.49|4.56|3.56|4.47|3.47|0
1637610600000|2021-11-22 19:50:00|4.48|3.48|4.29|3.29|4.49|3.49|4.28|3.28|0
1637610900000|2021-11-22 19:55:00|4.28|3.28|4.23|3.23|4.28|3.28|4.21|3.21|0
1637611200000|2021-11-22 20:00:00|4.22|3.22|4.16|3.16|4.26|3.26|4.13|3.13|0
1637611500000|2021-11-22 20:05:00|4.15|3.15|4.14|3.14|4.18|3.18|4.13|3.13|0
1637611800000|2021-11-22 20:10:00|4.13|3.13|4.18|3.18|4.18|3.18|4.08|3.08|0
1637612100000|2021-11-22 20:15:00|4.19|3.19|4.23|3.23|4.24|3.24|4.17|3.17|0
1637612400000|2021-11-22 20:20:00|4.22|3.22|4.24|3.24|4.26|3.26|4.2|3.2|0
1637612700000|2021-11-22 20:25:00|4.23|3.23|4.33|3.33|4.33|3.33|4.23|3.23|0
1637613000000|2021-11-22 20:30:00|4.32|3.32|4.34|3.34|4.36|3.36|4.32|3.32|0
1637613300000|2021-11-22 20:35:00|4.35|3.35|4.42|3.42|4.42|3.42|4.31|3.31|0
1637613600000|2021-11-22 20:40:00|4.41|3.41|4.62|3.62|4.63|3.63|4.4|3.4|0
1637613900000|2021-11-22 20:45:00|4.63|3.63|4.89|3.89|4.9|3.9|4.27|3.27|0
1637614200000|2021-11-22 20:50:00|4.92|3.92|5.53|4.53|5.53|4.53|4.92|3.92|0
1637614500000|2021-11-22 20:55:00|5.5|4.5|5.78|4.78|5.85|4.85|5.5|4.5|0
1637614800000|2021-11-22 21:00:00|5.75|4.75|5.9|4.9|6.03|5.03|5.75|4.75|0
1637615100000|2021-11-22 21:05:00|5.89|4.89|5.53|4.53|5.9|4.9|5.5|4.5|0
1637615400000|2021-11-22 21:10:00|5.52|4.52|5.42|4.42|5.53|4.53|5.41|4.41|0
1637615700000|2021-11-22 21:15:00|5.47|4.47|5.48|4.48|5.52|4.52|5.47|4.47|0
1637616000000|2021-11-22 21:20:00|5.47|4.47|5.44|4.44|5.49|4.49|5.42|4.42|0
1637616300000|2021-11-22 21:25:00|5.43|4.43|5.5|4.5|5.5|4.5|5.42|4.42|0
1637616600000|2021-11-22 21:30:00|5.51|4.51|5.53|4.53|5.55|4.55|5.47|4.47|0
1637616900000|2021-11-22 21:35:00|5.54|4.54|5.55|4.55|5.6|4.6|5.53|4.53|0
1637617200000|2021-11-22 21:40:00|5.54|4.54|5.5|4.5|5.55|4.55|5.49|4.49|0
1637617500000|2021-11-22 21:45:00|5.49|4.49|5.5|4.5|5.52|4.52|5.48|4.48|0
1637617800000|2021-11-22 21:50:00|5.49|4.49|5.43|4.43|5.5|4.5|5.43|4.43|0
1637618100000|2021-11-22 21:55:00|5.41|4.41|5.38|4.38|5.42|4.42|5.38|4.38|0
1637618400000|2021-11-22 22:00:00|5.39|4.39|5.38|4.38|5.39|4.39|5.37|4.37|0
1637618700000|2021-11-22 22:05:00|5.37|4.37|5.38|4.38|5.38|4.38|5.37|4.37|0
1637619600000|2021-11-22 22:20:00|5.39|4.39|5.38|4.38|5.39|4.39|5.38|4.38|0
1637620200000|2021-11-22 22:30:00|5.39|4.39|5.39|4.39|5.39|4.39|5.39|4.39|0
1637620500000|2021-11-22 22:35:00|5.38|4.38|5.38|4.38|5.39|4.39|5.38|4.38|0
1637621100000|2021-11-22 22:45:00|5.39|4.39|5.37|4.37|5.39|4.39|5.37|4.37|0
1637621400000|2021-11-22 22:50:00|5.38|4.38|5.37|4.37|5.38|4.38|5.37|4.37|0
1637621700000|2021-11-22 22:55:00|5.36|4.36|5.37|4.37|5.37|4.37|5.36|4.36|0
1637622000000|2021-11-22 23:00:00|5.33|4.33|5.26|4.26|5.33|4.33|5.25|4.25|0
1637622300000|2021-11-22 23:05:00|5.28|4.28|5.27|4.27|5.31|4.31|5.25|4.25|0
1637622600000|2021-11-22 23:10:00|5.26|4.26|5.27|4.27|5.27|4.27|5.25|4.25|0
1637622900000|2021-11-22 23:15:00|5.26|4.26|5.27|4.27|5.28|4.28|5.24|4.24|0
1637623200000|2021-11-22 23:20:00|5.26|4.26|5.28|4.28|5.3|4.3|5.26|4.26|0
1637623500000|2021-11-22 23:25:00|5.29|4.29|5.28|4.28|5.3|4.3|5.27|4.27|0
1637623800000|2021-11-22 23:30:00|5.27|4.27|5.3|4.3|5.32|4.32|5.27|4.27|0
1637624100000|2021-11-22 23:35:00|5.31|4.31|5.29|4.29|5.31|4.31|5.28|4.28|0
1637624400000|2021-11-22 23:40:00|5.28|4.28|5.32|4.32|5.32|4.32|5.27|4.27|0
1637624700000|2021-11-22 23:45:00|5.31|4.31|5.33|4.33|5.34|4.34|5.31|4.31|0
1637625000000|2021-11-22 23:50:00|5.32|4.32|5.3|4.3|5.32|4.32|5.3|4.3|0
1637625300000|2021-11-22 23:55:00|5.31|4.31|5.3|4.3|5.31|4.31|5.29|4.29|0
1637625600000|2021-11-23 00:00:00|5.29|4.29|5.33|4.33|5.38|4.38|5.29|4.29|0
1637625900000|2021-11-23 00:05:00|5.34|4.34|5.33|4.33|5.38|4.38|5.33|4.33|0
1637626200000|2021-11-23 00:10:00|5.32|4.32|5.32|4.32|5.34|4.34|5.3|4.3|0
1637626500000|2021-11-23 00:15:00|5.33|4.33|5.25|4.25|5.33|4.33|5.24|4.24|0
1637626800000|2021-11-23 00:20:00|5.26|4.26|5.24|4.24|5.27|4.27|5.23|4.23|0
1637627100000|2021-11-23 00:25:00|5.23|4.23|5.18|4.18|5.24|4.24|5.18|4.18|0
1637627400000|2021-11-23 00:30:00|5.19|4.19|5.22|4.22|5.24|4.24|5.18|4.18|0
1637627700000|2021-11-23 00:35:00|5.21|4.21|5.24|4.24|5.25|4.25|5.21|4.21|0
1637628000000|2021-11-23 00:40:00|5.23|4.23|5.21|4.21|5.23|4.23|5.2|4.2|0
1637628300000|2021-11-23 00:45:00|5.2|4.2|5.24|4.24|5.25|4.25|5.2|4.2|0
1637628600000|2021-11-23 00:50:00|5.23|4.23|5.27|4.27|5.27|4.27|5.23|4.23|0
1637628900000|2021-11-23 00:55:00|5.26|4.26|5.25|4.25|5.26|4.26|5.24|4.24|0
1637629200000|2021-11-23 01:00:00|5.24|4.24|5.25|4.25|5.26|4.26|5.21|4.21|0
1637629500000|2021-11-23 01:05:00|5.24|4.24|5.26|4.26|5.28|4.28|5.23|4.23|0
1637629800000|2021-11-23 01:10:00|5.27|4.27|5.33|4.33|5.33|4.33|5.26|4.26|0
1637630100000|2021-11-23 01:15:00|5.34|4.34|5.35|4.35|5.39|4.39|5.34|4.34|0
1637630400000|2021-11-23 01:20:00|5.36|4.36|5.37|4.37|5.38|4.38|5.34|4.34|0
1637630700000|2021-11-23 01:25:00|5.36|4.36|5.36|4.36|5.37|4.37|5.34|4.34|0
1637631000000|2021-11-23 01:30:00|5.35|4.35|5.29|4.29|5.36|4.36|5.28|4.28|0
1637631300000|2021-11-23 01:35:00|5.3|4.3|5.27|4.27|5.31|4.31|5.26|4.26|0
1637631600000|2021-11-23 01:40:00|5.26|4.26|5.3|4.3|5.31|4.31|5.26|4.26|0
1637631900000|2021-11-23 01:45:00|5.31|4.31|5.37|4.37|5.41|4.41|5.3|4.3|0
1637632200000|2021-11-23 01:50:00|5.36|4.36|5.38|4.38|5.38|4.38|5.33|4.33|0
1637632500000|2021-11-23 01:55:00|5.39|4.39|5.36|4.36|5.41|4.41|5.35|4.35|0
1637632800000|2021-11-23 02:00:00|5.35|4.35|5.4|4.4|5.4|4.4|5.34|4.34|0
1637633100000|2021-11-23 02:05:00|5.43|4.43|5.42|4.42|5.45|4.45|5.39|4.39|0
1637633400000|2021-11-23 02:10:00|5.43|4.43|5.39|4.39|5.43|4.43|5.36|4.36|0
1637633700000|2021-11-23 02:15:00|5.38|4.38|5.4|4.4|5.4|4.4|5.35|4.35|0
1637634000000|2021-11-23 02:20:00|5.39|4.39|5.47|4.47|5.47|4.47|5.37|4.37|0
1637634300000|2021-11-23 02:25:00|5.48|4.48|5.52|4.52|5.56|4.56|5.46|4.46|0
1637634600000|2021-11-23 02:30:00|5.56|4.56|5.63|4.63|5.66|4.66|5.55|4.55|0
1637634900000|2021-11-23 02:35:00|5.62|4.62|5.56|4.56|5.63|4.63|5.55|4.55|0
1637635200000|2021-11-23 02:40:00|5.55|4.55|5.55|4.55|5.58|4.58|5.54|4.54|0
1637635500000|2021-11-23 02:45:00|5.54|4.54|5.57|4.57|5.59|4.59|5.54|4.54|0
1637635800000|2021-11-23 02:50:00|5.56|4.56|5.51|4.51|5.57|4.57|5.5|4.5|0
1637636100000|2021-11-23 02:55:00|5.5|4.5|5.44|4.44|5.5|4.5|5.42|4.42|0
1637636400000|2021-11-23 03:00:00|5.42|4.42|5.38|4.38|5.44|4.44|5.36|4.36|0
1637636700000|2021-11-23 03:05:00|5.37|4.37|5.42|4.42|5.44|4.44|5.37|4.37|0
1637637000000|2021-11-23 03:10:00|5.43|4.43|5.41|4.41|5.43|4.43|5.41|4.41|0
1637637300000|2021-11-23 03:15:00|5.4|4.4|5.41|4.41|5.42|4.42|5.37|4.37|0
1637637600000|2021-11-23 03:20:00|5.42|4.42|5.38|4.38|5.42|4.42|5.38|4.38|0
1637637900000|2021-11-23 03:25:00|5.39|4.39|5.37|4.37|5.39|4.39|5.34|4.34|0
1637638200000|2021-11-23 03:30:00|5.38|4.38|5.38|4.38|5.4|4.4|5.38|4.38|0
1637638500000|2021-11-23 03:35:00|5.39|4.39|5.4|4.4|5.4|4.4|5.38|4.38|0
1637638800000|2021-11-23 03:40:00|5.41|4.41|5.41|4.41|5.43|4.43|5.4|4.4|0
1637639100000|2021-11-23 03:45:00|5.4|4.4|5.44|4.44|5.46|4.46|5.4|4.4|0
1637639400000|2021-11-23 03:50:00|5.45|4.45|5.41|4.41|5.45|4.45|5.41|4.41|0
1637639700000|2021-11-23 03:55:00|5.4|4.4|5.41|4.41|5.42|4.42|5.39|4.39|0
1637640000000|2021-11-23 04:00:00|5.4|4.4|5.36|4.36|5.4|4.4|5.34|4.34|0
1637640300000|2021-11-23 04:05:00|5.35|4.35|5.39|4.39|5.39|4.39|5.33|4.33|0
1637640600000|2021-11-23 04:10:00|5.38|4.38|5.38|4.38|5.39|4.39|5.37|4.37|0
1637640900000|2021-11-23 04:15:00|5.37|4.37|5.39|4.39|5.4|4.4|5.36|4.36|0
1637641200000|2021-11-23 04:20:00|5.38|4.38|5.38|4.38|5.39|4.39|5.37|4.37|0
1637641500000|2021-11-23 04:25:00|5.37|4.37|5.38|4.38|5.39|4.39|5.36|4.36|0
1637641800000|2021-11-23 04:30:00|5.39|4.39|5.38|4.38|5.39|4.39|5.37|4.37|0
1637642100000|2021-11-23 04:35:00|5.37|4.37|5.36|4.36|5.38|4.38|5.35|4.35|0
1637642400000|2021-11-23 04:40:00|5.37|4.37|5.39|4.39|5.39|4.39|5.36|4.36|0
1637642700000|2021-11-23 04:45:00|5.38|4.38|5.36|4.36|5.38|4.38|5.35|4.35|0
1637643000000|2021-11-23 04:50:00|5.35|4.35|5.32|4.32|5.36|4.36|5.31|4.31|0
1637643300000|2021-11-23 04:55:00|5.31|4.31|5.3|4.3|5.31|4.31|5.28|4.28|0
1637643600000|2021-11-23 05:00:00|5.29|4.29|5.34|4.34|5.34|4.34|5.27|4.27|0
1637643900000|2021-11-23 05:05:00|5.35|4.35|5.33|4.33|5.35|4.35|5.32|4.32|0
1637644200000|2021-11-23 05:10:00|5.34|4.34|5.37|4.37|5.38|4.38|5.34|4.34|0
1637644500000|2021-11-23 05:15:00|5.38|4.38|5.4|4.4|5.4|4.4|5.37|4.37|0
1637644800000|2021-11-23 05:20:00|5.41|4.41|5.41|4.41|5.43|4.43|5.4|4.4|0
1637645100000|2021-11-23 05:25:00|5.4|4.4|5.44|4.44|5.45|4.45|5.4|4.4|0
1637645400000|2021-11-23 05:30:00|5.45|4.45|5.46|4.46|5.48|4.48|5.45|4.45|0
1637645700000|2021-11-23 05:35:00|5.45|4.45|5.48|4.48|5.51|4.51|5.45|4.45|0
1637646000000|2021-11-23 05:40:00|5.47|4.47|5.62|4.62|5.62|4.62|5.46|4.46|0
1637646300000|2021-11-23 05:45:00|5.64|4.64|5.59|4.59|5.64|4.64|5.57|4.57|0
1637646600000|2021-11-23 05:50:00|5.6|4.6|5.6|4.6|5.63|4.63|5.58|4.58|0
1637646900000|2021-11-23 05:55:00|5.59|4.59|5.53|4.53|5.6|4.6|5.53|4.53|0
1637647200000|2021-11-23 06:00:00|5.54|4.54|5.49|4.49|5.55|4.55|5.47|4.47|0
1637647500000|2021-11-23 06:05:00|5.48|4.48|5.47|4.47|5.48|4.48|5.44|4.44|0
1637647800000|2021-11-23 06:10:00|5.46|4.46|5.47|4.47|5.49|4.49|5.46|4.46|0
1637648100000|2021-11-23 06:15:00|5.48|4.48|5.52|4.52|5.52|4.52|5.47|4.47|0
1637648400000|2021-11-23 06:20:00|5.51|4.51|5.6|4.6|5.6|4.6|5.5|4.5|0
1637648700000|2021-11-23 06:25:00|5.59|4.59|5.63|4.63|5.64|4.64|5.56|4.56|0
1637649000000|2021-11-23 06:30:00|5.62|4.62|5.5|4.5|5.65|4.65|5.49|4.49|0
1637649300000|2021-11-23 06:35:00|5.51|4.51|5.53|4.53|5.58|4.58|5.51|4.51|0
1637649600000|2021-11-23 06:40:00|5.52|4.52|5.47|4.47|5.53|4.53|5.46|4.46|0
1637649900000|2021-11-23 06:45:00|5.46|4.46|5.48|4.48|5.49|4.49|5.44|4.44|0
1637650200000|2021-11-23 06:50:00|5.49|4.49|5.5|4.5|5.52|4.52|5.48|4.48|0
1637650500000|2021-11-23 06:55:00|5.51|4.51|5.48|4.48|5.53|4.53|5.46|4.46|0
1637650800000|2021-11-23 07:00:00|5.49|4.49|5.49|4.49|5.55|4.55|5.45|4.45|0
1637651100000|2021-11-23 07:05:00|5.51|4.51|5.76|4.76|5.84|4.84|5.51|4.51|0
1637651400000|2021-11-23 07:10:00|5.77|4.77|5.84|4.84|5.86|4.86|5.73|4.73|0
1637651700000|2021-11-23 07:15:00|5.85|4.85|5.81|4.81|5.86|4.86|5.77|4.77|0
1637652000000|2021-11-23 07:20:00|5.8|4.8|5.71|4.71|5.84|4.84|5.66|4.66|0
1637652300000|2021-11-23 07:25:00|5.72|4.72|5.73|4.73|5.77|4.77|5.68|4.68|0
1637652600000|2021-11-23 07:30:00|5.72|4.72|5.75|4.75|5.77|4.77|5.71|4.71|0
1637652900000|2021-11-23 07:35:00|5.76|4.76|5.83|4.83|5.93|4.93|5.74|4.74|0
1637653200000|2021-11-23 07:40:00|5.84|4.84|5.68|4.68|5.86|4.86|5.65|4.65|0
1637653500000|2021-11-23 07:45:00|5.69|4.69|5.71|4.71|5.74|4.74|5.67|4.67|0
1637653800000|2021-11-23 07:50:00|5.72|4.72|5.55|4.55|5.72|4.72|5.54|4.54|0
1637654100000|2021-11-23 07:55:00|5.54|4.54|5.79|4.79|5.81|4.81|5.39|4.39|0
1637654400000|2021-11-23 08:00:00|5.8|4.8|5.83|4.83|5.84|4.84|5.71|4.71|0
1637654700000|2021-11-23 08:05:00|5.84|4.84|6.08|5.08|6.09|5.09|5.84|4.84|0
1637655000000|2021-11-23 08:10:00|6.07|5.07|6.13|5.13|6.18|5.18|5.97|4.97|0
1637655300000|2021-11-23 08:15:00|6.11|5.11|6.15|5.15|6.17|5.17|6.02|5.02|0
1637655600000|2021-11-23 08:20:00|6.14|5.14|6.2|5.2|6.25|5.25|6.09|5.09|0
1637655900000|2021-11-23 08:25:00|6.19|5.19|6.36|5.36|6.37|5.37|6.18|5.18|0
1637656200000|2021-11-23 08:30:00|6.37|5.37|7.01|6.01|7.21|6.21|6.13|5.13|0
1637656500000|2021-11-23 08:35:00|7|6|6.92|5.92|7.01|6.01|6.84|5.84|0
1637656800000|2021-11-23 08:40:00|6.93|5.93|6.93|5.93|7.03|6.03|6.93|5.93|0
1637657100000|2021-11-23 08:45:00|6.91|5.91|7.05|6.05|7.08|6.08|6.86|5.86|0
1637657400000|2021-11-23 08:50:00|7.04|6.04|6.48|5.48|7.07|6.07|6.46|5.46|0
1637657700000|2021-11-23 08:55:00|6.47|5.47|6.41|5.41|6.55|5.55|6.41|5.41|0
1637658000000|2021-11-23 09:00:00|6.42|5.42|6.48|5.48|6.48|5.48|6.32|5.32|0
1637658300000|2021-11-23 09:05:00|6.49|5.49|6.52|5.52|6.54|5.54|6.45|5.45|0
1637658600000|2021-11-23 09:10:00|6.51|5.51|6.47|5.47|6.57|5.57|6.47|5.47|0
1637658900000|2021-11-23 09:15:00|6.48|5.48|6.35|5.35|6.53|5.53|6.31|5.31|0
1637659200000|2021-11-23 09:20:00|6.34|5.34|6.23|5.23|6.37|5.37|6.23|5.23|0
1637659500000|2021-11-23 09:25:00|6.24|5.24|6.35|5.35|6.36|5.36|6.24|5.24|0
1637659800000|2021-11-23 09:30:00|6.34|5.34|6.35|5.35|6.39|5.39|6.29|5.29|0
1637660100000|2021-11-23 09:35:00|6.34|5.34|6.23|5.23|6.36|5.36|6.18|5.18|0
1637660400000|2021-11-23 09:40:00|6.24|5.24|6.22|5.22|6.24|5.24|6.17|5.17|0
1637660700000|2021-11-23 09:45:00|6.23|5.23|6.13|5.13|6.23|5.23|6.02|5.02|0
1637661000000|2021-11-23 09:50:00|6.12|5.12|5.9|4.9|6.17|5.17|5.89|4.89|0
1637661300000|2021-11-23 09:55:00|5.89|4.89|5.8|4.8|5.9|4.9|5.8|4.8|0
1637661600000|2021-11-23 10:00:00|5.79|4.79|5.78|4.78|5.79|4.79|5.75|4.75|0
1637661900000|2021-11-23 10:05:00|5.77|4.77|5.78|4.78|5.79|4.79|5.74|4.74|0
1637662200000|2021-11-23 10:10:00|5.77|4.77|5.71|4.71|5.78|4.78|5.69|4.69|0
1637662500000|2021-11-23 10:15:00|5.7|4.7|5.68|4.68|5.71|4.71|5.65|4.65|0
1637662800000|2021-11-23 10:20:00|5.67|4.67|5.71|4.71|5.71|4.71|5.67|4.67|0
1637663100000|2021-11-23 10:25:00|5.7|4.7|5.73|4.73|5.74|4.74|5.68|4.68|0
1637663400000|2021-11-23 10:30:00|5.72|4.72|5.76|4.76|5.77|4.77|5.71|4.71|0
1637663700000|2021-11-23 10:35:00|5.75|4.75|5.73|4.73|5.76|4.76|5.7|4.7|0
1637664000000|2021-11-23 10:40:00|5.72|4.72|5.68|4.68|5.72|4.72|5.63|4.63|0
1637664300000|2021-11-23 10:45:00|5.66|4.66|5.76|4.76|5.77|4.77|5.66|4.66|0
1637664600000|2021-11-23 10:50:00|5.77|4.77|5.7|4.7|5.77|4.77|5.69|4.69|0
1637664900000|2021-11-23 10:55:00|5.69|4.69|5.79|4.79|5.79|4.79|5.68|4.68|0
1637665200000|2021-11-23 11:00:00|5.76|4.76|5.83|4.83|5.87|4.87|5.73|4.73|0
1637665500000|2021-11-23 11:05:00|5.86|4.86|5.89|4.89|5.89|4.89|5.78|4.78|0
1637665800000|2021-11-23 11:10:00|5.9|4.9|5.94|4.94|5.99|4.99|5.9|4.9|0
1637666100000|2021-11-23 11:15:00|5.92|4.92|5.91|4.91|6.02|5.02|5.89|4.89|0
1637666400000|2021-11-23 11:20:00|5.9|4.9|5.88|4.88|5.9|4.9|5.8|4.8|0
1637666700000|2021-11-23 11:25:00|5.87|4.87|5.81|4.81|5.9|4.9|5.78|4.78|0
1637667000000|2021-11-23 11:30:00|5.8|4.8|5.68|4.68|6.11|5.11|5.68|4.68|0
1637667300000|2021-11-23 11:35:00|5.69|4.69|5.63|4.63|5.7|4.7|5.63|4.63|0
1637667600000|2021-11-23 11:40:00|5.64|4.64|5.63|4.63|5.65|4.65|5.61|4.61|0
1637667900000|2021-11-23 11:45:00|5.62|4.62|5.57|4.57|5.62|4.62|5.54|4.54|0
1637668200000|2021-11-23 11:50:00|5.56|4.56|5.49|4.49|5.56|4.56|5.48|4.48|0
1637668500000|2021-11-23 11:55:00|5.5|4.5|5.54|4.54|5.55|4.55|5.45|4.45|0
1637668800000|2021-11-23 12:00:00|5.53|4.53|5.53|4.53|5.53|4.53|5.5|4.5|0
1637669100000|2021-11-23 12:05:00|5.54|4.54|5.44|4.44|5.54|4.54|5.4|4.4|0
1637669400000|2021-11-23 12:10:00|5.45|4.45|5.51|4.51|5.53|4.53|5.45|4.45|0
1637669700000|2021-11-23 12:15:00|5.54|4.54|5.58|4.58|5.58|4.58|5.52|4.52|0
1637670000000|2021-11-23 12:20:00|5.59|4.59|5.5|4.5|5.59|4.59|5.46|4.46|0
1637670300000|2021-11-23 12:25:00|5.49|4.49|5.57|4.57|5.57|4.57|5.48|4.48|0
1637670600000|2021-11-23 12:30:00|5.58|4.58|5.58|4.58|5.66|4.66|5.57|4.57|0
1637670900000|2021-11-23 12:35:00|5.56|4.56|5.54|4.54|5.56|4.56|5.52|4.52|0
1637671200000|2021-11-23 12:40:00|5.53|4.53|5.53|4.53|5.55|4.55|5.5|4.5|0
1637671500000|2021-11-23 12:45:00|5.52|4.52|5.6|4.6|5.61|4.61|5.51|4.51|0
1637671800000|2021-11-23 12:50:00|5.61|4.61|5.56|4.56|5.62|4.62|5.54|4.54|0
1637672100000|2021-11-23 12:55:00|5.57|4.57|5.56|4.56|5.58|4.58|5.54|4.54|0
1637672400000|2021-11-23 13:00:00|5.57|4.57|5.47|4.47|5.59|4.59|5.47|4.47|0
1637672700000|2021-11-23 13:05:00|5.48|4.48|5.53|4.53|5.54|4.54|5.45|4.45|0
1637673000000|2021-11-23 13:10:00|5.55|4.55|5.52|4.52|5.55|4.55|5.51|4.51|0
1637673300000|2021-11-23 13:15:00|5.51|4.51|5.47|4.47|5.52|4.52|5.46|4.46|0
1637673600000|2021-11-23 13:20:00|5.48|4.48|5.49|4.49|5.55|4.55|5.46|4.46|0
1637673900000|2021-11-23 13:25:00|5.48|4.48|5.44|4.44|5.52|4.52|5.44|4.44|0
1637674200000|2021-11-23 13:30:00|5.46|4.46|5.47|4.47|5.52|4.52|5.43|4.43|0
1637674500000|2021-11-23 13:35:00|5.46|4.46|5.43|4.43|5.46|4.46|5.41|4.41|0
1637674800000|2021-11-23 13:40:00|5.44|4.44|5.41|4.41|5.46|4.46|5.38|4.38|0
1637675100000|2021-11-23 13:45:00|5.42|4.42|5.43|4.43|5.44|4.44|5.38|4.38|0
1637675400000|2021-11-23 13:50:00|5.44|4.44|5.46|4.46|5.47|4.47|5.38|4.38|0
1637675700000|2021-11-23 13:55:00|5.47|4.47|5.45|4.45|5.47|4.47|5.42|4.42|0
1637676000000|2021-11-23 14:00:00|5.44|4.44|5.42|4.42|5.47|4.47|5.42|4.42|0
1637676300000|2021-11-23 14:05:00|5.43|4.43|5.47|4.47|5.47|4.47|5.41|4.41|0
1637676600000|2021-11-23 14:10:00|5.45|4.45|5.42|4.42|5.46|4.46|5.41|4.41|0
1637676900000|2021-11-23 14:15:00|5.41|4.41|5.42|4.42|5.45|4.45|5.41|4.41|0
1637677200000|2021-11-23 14:20:00|5.43|4.43|5.41|4.41|5.43|4.43|5.41|4.41|0
1637677500000|2021-11-23 14:25:00|5.42|4.42|5.52|4.52|5.54|4.54|5.41|4.41|0
1637677800000|2021-11-23 14:30:00|5.51|4.51|5.7|4.7|5.7|4.7|5.37|4.37|0
1637678100000|2021-11-23 14:35:00|5.73|4.73|5.56|4.56|5.8|4.8|5.51|4.51|0
1637678400000|2021-11-23 14:40:00|5.59|4.59|5.35|4.35|5.6|4.6|5.27|4.27|0
1637678700000|2021-11-23 14:45:00|5.32|4.32|5.12|4.12|5.32|4.32|5.06|4.06|0
1637679000000|2021-11-23 14:50:00|5.13|4.13|5.02|4.02|5.17|4.17|5|4|0
1637679300000|2021-11-23 14:55:00|5.01|4.01|4.95|3.95|5.41|4.41|4.82|3.82|0
1637679600000|2021-11-23 15:00:00|4.97|3.97|4.85|3.85|5.17|4.17|4.83|3.83|0
1637679900000|2021-11-23 15:05:00|4.83|3.83|5.18|4.18|5.26|4.26|4.82|3.82|0
1637680200000|2021-11-23 15:10:00|5.17|4.17|5.18|4.18|5.29|4.29|5.04|4.04|0
1637680500000|2021-11-23 15:15:00|5.14|4.14|5.12|4.12|5.16|4.16|5.03|4.03|0
1637680800000|2021-11-23 15:20:00|5.08|4.08|5.18|4.18|5.23|4.23|5.08|4.08|0
1637681100000|2021-11-23 15:25:00|5.16|4.16|5.61|4.61|5.66|4.66|4.95|3.95|0
1637681400000|2021-11-23 15:30:00|5.65|4.65|5.59|4.59|5.68|4.68|5.43|4.43|0
1637681700000|2021-11-23 15:35:00|5.6|4.6|5.66|4.66|5.73|4.73|5.55|4.55|0
1637682000000|2021-11-23 15:40:00|5.65|4.65|5.72|4.72|5.73|4.73|5.59|4.59|0
1637682300000|2021-11-23 15:45:00|5.73|4.73|5.72|4.72|5.78|4.78|5.4|4.4|0
1637682600000|2021-11-23 15:50:00|5.73|4.73|5.88|4.88|5.88|4.88|5.65|4.65|0
1637682900000|2021-11-23 15:55:00|5.87|4.87|6.03|5.03|6.05|5.05|5.87|4.87|0
1637683200000|2021-11-23 16:00:00|6.04|5.04|6.06|5.06|6.25|5.25|5.94|4.94|0
1637683500000|2021-11-23 16:05:00|6.07|5.07|5.94|4.94|6.12|5.12|5.93|4.93|0
1637683800000|2021-11-23 16:10:00|5.91|4.91|5.8|4.8|6.06|5.06|5.8|4.8|0
1637684100000|2021-11-23 16:15:00|5.81|4.81|5.76|4.76|5.83|4.83|5.63|4.63|0
1637684400000|2021-11-23 16:20:00|5.77|4.77|5.7|4.7|5.79|4.79|5.7|4.7|0
1637684700000|2021-11-23 16:25:00|5.71|4.71|5.61|4.61|5.71|4.71|5.5|4.5|0
1637685000000|2021-11-23 16:30:00|5.6|4.6|5.77|4.77|5.77|4.77|5.48|4.48|0
1637685300000|2021-11-23 16:35:00|5.76|4.76|5.62|4.62|5.86|4.86|5.59|4.59|0
1637685600000|2021-11-23 16:40:00|5.61|4.61|5.81|4.81|5.82|4.82|5.57|4.57|0
1637685900000|2021-11-23 16:45:00|5.8|4.8|5.35|4.35|5.86|4.86|5.33|4.33|0
1637686200000|2021-11-23 16:50:00|5.33|4.33|5.78|4.78|5.78|4.78|5.33|4.33|0
1637686500000|2021-11-23 16:55:00|5.76|4.76|5.77|4.77|5.81|4.81|5.68|4.68|0
1637686800000|2021-11-23 17:00:00|5.79|4.79|6|5|6.05|5.05|5.72|4.72|0
1637687100000|2021-11-23 17:05:00|6.03|5.03|6.12|5.12|6.14|5.14|5.89|4.89|0
1637687400000|2021-11-23 17:10:00|6.1|5.1|6.29|5.29|6.29|5.29|6|5|0
1637687700000|2021-11-23 17:15:00|6.26|5.26|6.13|5.13|6.28|5.28|6.09|5.09|0
1637688000000|2021-11-23 17:20:00|6.12|5.12|5.9|4.9|6.14|5.14|5.9|4.9|0
1637688300000|2021-11-23 17:25:00|5.89|4.89|5.89|4.89|5.95|4.95|5.8|4.8|0
1637688600000|2021-11-23 17:30:00|5.9|4.9|5.95|4.95|5.96|4.96|5.78|4.78|0
1637688900000|2021-11-23 17:35:00|5.94|4.94|5.91|4.91|5.94|4.94|5.83|4.83|0
1637689200000|2021-11-23 17:40:00|5.92|4.92|6.04|5.04|6.07|5.07|5.85|4.85|0
1637689500000|2021-11-23 17:45:00|6.05|5.05|6.01|5.01|6.1|5.1|5.94|4.94|0
1637689800000|2021-11-23 17:50:00|6.04|5.04|6.09|5.09|6.09|5.09|5.94|4.94|0
1637690100000|2021-11-23 17:55:00|6.1|5.1|6.16|5.16|6.24|5.24|6.06|5.06|0
1637690400000|2021-11-23 18:00:00|6.17|5.17|6.09|5.09|6.25|5.25|6.01|5.01|0
1637690700000|2021-11-23 18:05:00|6.11|5.11|6.11|5.11|6.16|5.16|6.03|5.03|0
1637691000000|2021-11-23 18:10:00|6.13|5.13|6.12|5.12|6.35|5.35|5.89|4.89|0
1637691300000|2021-11-23 18:15:00|6.1|5.1|6.29|5.29|6.3|5.3|6.04|5.04|0
1637691600000|2021-11-23 18:20:00|6.27|5.27|6.14|5.14|6.27|5.27|6.08|5.08|0
1637691900000|2021-11-23 18:25:00|6.15|5.15|6.17|5.17|6.21|5.21|6.03|5.03|0
1637692200000|2021-11-23 18:30:00|6.19|5.19|6.29|5.29|6.3|5.3|6.17|5.17|0
1637692500000|2021-11-23 18:35:00|6.26|5.26|6.23|5.23|6.34|5.34|6.18|5.18|0
1637692800000|2021-11-23 18:40:00|6.24|5.24|6.27|5.27|6.28|5.28|6.14|5.14|0
1637693100000|2021-11-23 18:45:00|6.29|5.29|6.02|5.02|6.29|5.29|5.94|4.94|0
1637693400000|2021-11-23 18:50:00|6.01|5.01|5.69|4.69|6.01|5.01|5.69|4.69|0
1637693700000|2021-11-23 18:55:00|5.7|4.7|5.88|4.88|5.92|4.92|5.67|4.67|0
1637694000000|2021-11-23 19:00:00|5.87|4.87|5.92|4.92|5.93|4.93|5.75|4.75|0
1637694300000|2021-11-23 19:05:00|5.9|4.9|5.83|4.83|5.94|4.94|5.75|4.75|0
1637694600000|2021-11-23 19:10:00|5.84|4.84|5.86|4.86|5.89|4.89|5.78|4.78|0
1637694900000|2021-11-23 19:15:00|5.85|4.85|6.09|5.09|6.11|5.11|5.85|4.85|0
1637695200000|2021-11-23 19:20:00|6.08|5.08|5.96|4.96|6.08|5.08|5.86|4.86|0
1637695500000|2021-11-23 19:25:00|5.95|4.95|5.93|4.93|5.98|4.98|5.83|4.83|0
1637695800000|2021-11-23 19:30:00|5.94|4.94|6.05|5.05|6.09|5.09|5.83|4.83|0
1637696100000|2021-11-23 19:35:00|6.03|5.03|5.93|4.93|6.04|5.04|5.83|4.83|0
1637696400000|2021-11-23 19:40:00|5.92|4.92|5.8|4.8|5.94|4.94|5.8|4.8|0
1637696700000|2021-11-23 19:45:00|5.81|4.81|5.5|4.5|5.84|4.84|5.48|4.48|0
1637697000000|2021-11-23 19:50:00|5.49|4.49|5.33|4.33|5.93|4.93|5.23|4.23|0
1637697300000|2021-11-23 19:55:00|5.36|4.36|5.35|4.35|5.43|4.43|5.27|4.27|0
1637697600000|2021-11-23 20:00:00|5.34|4.34|5.46|4.46|5.52|4.52|5.33|4.33|0
1637697900000|2021-11-23 20:05:00|5.42|4.42|5.27|4.27|5.42|4.42|5.25|4.25|0
1637698200000|2021-11-23 20:10:00|5.28|4.28|5.3|4.3|5.37|4.37|5.28|4.28|0
1637698500000|2021-11-23 20:15:00|5.28|4.28|5.42|4.42|5.45|4.45|5.24|4.24|0
1637698800000|2021-11-23 20:20:00|5.45|4.45|5.41|4.41|5.49|4.49|5.38|4.38|0
1637699100000|2021-11-23 20:25:00|5.4|4.4|5.44|4.44|5.44|4.44|5.28|4.28|0
1637699400000|2021-11-23 20:30:00|5.43|4.43|5.38|4.38|5.43|4.43|5.28|4.28|0
1637699700000|2021-11-23 20:35:00|5.37|4.37|5.27|4.27|5.43|4.43|5.2|4.2|0
1637700000000|2021-11-23 20:40:00|5.25|4.25|5.2|4.2|5.26|4.26|5.15|4.15|0
1637700300000|2021-11-23 20:45:00|5.21|4.21|5.3|4.3|5.34|4.34|5.17|4.17|0
1637700600000|2021-11-23 20:50:00|5.25|4.25|4.8|3.8|5.36|4.36|4.64|3.64|0
1637700900000|2021-11-23 20:55:00|4.78|3.78|4.78|3.78|4.86|3.86|4.72|3.72|0
1637701200000|2021-11-23 21:00:00|4.79|3.79|4.92|3.92|4.92|3.92|4.79|3.79|0
1637701500000|2021-11-23 21:05:00|4.91|3.91|4.96|3.96|4.96|3.96|4.89|3.89|0
1637701800000|2021-11-23 21:10:00|4.95|3.95|5.01|4.01|5.01|4.01|4.93|3.93|0
1637702100000|2021-11-23 21:15:00|5|4|4.95|3.95|5|4|4.91|3.91|0
1637702400000|2021-11-23 21:20:00|4.94|3.94|4.97|3.97|4.97|3.97|4.91|3.91|0
1637702700000|2021-11-23 21:25:00|4.95|3.95|4.94|3.94|4.97|3.97|4.93|3.93|0
1637703000000|2021-11-23 21:30:00|4.92|3.92|4.91|3.91|4.95|3.95|4.91|3.91|0
1637703300000|2021-11-23 21:35:00|4.9|3.9|4.92|3.92|4.92|3.92|4.88|3.88|0
1637703600000|2021-11-23 21:40:00|4.91|3.91|4.87|3.87|4.91|3.91|4.86|3.86|0
1637703900000|2021-11-23 21:45:00|4.88|3.88|4.86|3.86|4.88|3.88|4.86|3.86|0
1637704200000|2021-11-23 21:50:00|4.87|3.87|4.87|3.87|4.87|3.87|4.84|3.84|0
1637704500000|2021-11-23 21:55:00|4.86|3.86|4.84|3.84|4.87|3.87|4.83|3.83|0
1637704800000|2021-11-23 22:00:00|4.85|3.85|4.85|3.85|4.85|3.85|4.84|3.84|0
1637705100000|2021-11-23 22:05:00|4.84|3.84|4.85|3.85|4.85|3.85|4.84|3.84|0
1637705400000|2021-11-23 22:10:00|4.84|3.84|4.85|3.85|4.85|3.85|4.84|3.84|0
1637705700000|2021-11-23 22:15:00|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1637706000000|2021-11-23 22:20:00|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1637706300000|2021-11-23 22:25:00|4.84|3.84|4.82|3.82|4.84|3.84|4.82|3.82|0
1637706600000|2021-11-23 22:30:00|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1637706900000|2021-11-23 22:35:00|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1637707200000|2021-11-23 22:40:00|4.83|3.83|4.83|3.83|4.85|3.85|4.82|3.82|0
1637707500000|2021-11-23 22:45:00|4.84|3.84|4.83|3.83|4.84|3.84|4.83|3.83|0
1637708100000|2021-11-23 22:55:00|4.82|3.82|4.83|3.83|4.83|3.83|4.82|3.82|0
1637708400000|2021-11-23 23:00:00|4.79|3.79|4.82|3.82|4.82|3.82|4.77|3.77|0
1637708700000|2021-11-23 23:05:00|4.81|3.81|4.86|3.86|4.88|3.88|4.81|3.81|0
1637709000000|2021-11-23 23:10:00|4.87|3.87|4.83|3.83|4.87|3.87|4.83|3.83|0
1637709300000|2021-11-23 23:15:00|4.82|3.82|4.77|3.77|4.82|3.82|4.77|3.77|0
1637709600000|2021-11-23 23:20:00|4.76|3.76|4.77|3.77|4.78|3.78|4.76|3.76|0
1637709900000|2021-11-23 23:25:00|4.76|3.76|4.77|3.77|4.77|3.77|4.75|3.75|0
1637710200000|2021-11-23 23:30:00|4.79|3.79|4.83|3.83|4.84|3.84|4.79|3.79|0
1637710500000|2021-11-23 23:35:00|4.85|3.85|4.84|3.84|4.85|3.85|4.83|3.83|0
1637710800000|2021-11-23 23:40:00|4.85|3.85|4.83|3.83|4.86|3.86|4.83|3.83|0
1637711100000|2021-11-23 23:45:00|4.84|3.84|4.85|3.85|4.85|3.85|4.81|3.81|0
1637711400000|2021-11-23 23:50:00|4.86|3.86|4.86|3.86|4.88|3.88|4.86|3.86|0
1637711700000|2021-11-23 23:55:00|4.87|3.87|4.86|3.86|4.89|3.89|4.84|3.84|0
1637712000000|2021-11-24 00:00:00|4.85|3.85|4.75|3.75|4.85|3.85|4.74|3.74|0
1637712300000|2021-11-24 00:05:00|4.74|3.74|4.75|3.75|4.76|3.76|4.72|3.72|0
1637712600000|2021-11-24 00:10:00|4.74|3.74|4.74|3.74|4.74|3.74|4.72|3.72|0
1637712900000|2021-11-24 00:15:00|4.73|3.73|4.75|3.75|4.76|3.76|4.71|3.71|0
1637713200000|2021-11-24 00:20:00|4.76|3.76|4.78|3.78|4.78|3.78|4.75|3.75|0
1637713500000|2021-11-24 00:25:00|4.77|3.77|4.75|3.75|4.79|3.79|4.75|3.75|0
1637713800000|2021-11-24 00:30:00|4.76|3.76|4.79|3.79|4.8|3.8|4.75|3.75|0
1637714100000|2021-11-24 00:35:00|4.8|3.8|4.8|3.8|4.81|3.81|4.78|3.78|0
1637714400000|2021-11-24 00:40:00|4.79|3.79|4.81|3.81|4.81|3.81|4.77|3.77|0
1637714700000|2021-11-24 00:45:00|4.8|3.8|4.8|3.8|4.81|3.81|4.79|3.79|0
1637715000000|2021-11-24 00:50:00|4.81|3.81|4.75|3.75|4.82|3.82|4.75|3.75|0
1637715300000|2021-11-24 00:55:00|4.74|3.74|4.77|3.77|4.77|3.77|4.74|3.74|0
1637715600000|2021-11-24 01:00:00|4.76|3.76|4.75|3.75|4.77|3.77|4.7|3.7|0
1637715900000|2021-11-24 01:05:00|4.76|3.76|4.76|3.76|4.76|3.76|4.74|3.74|0
1637716200000|2021-11-24 01:10:00|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1637716500000|2021-11-24 01:15:00|4.75|3.75|4.7|3.7|4.75|3.75|4.69|3.69|0
1637716800000|2021-11-24 01:20:00|4.69|3.69|4.71|3.71|4.72|3.72|4.68|3.68|0
1637717100000|2021-11-24 01:25:00|4.7|3.7|4.69|3.69|4.72|3.72|4.69|3.69|0
1637717400000|2021-11-24 01:30:00|4.7|3.7|4.67|3.67|4.7|3.7|4.67|3.67|0
1637717700000|2021-11-24 01:35:00|4.68|3.68|4.69|3.69|4.7|3.7|4.66|3.66|0
1637718000000|2021-11-24 01:40:00|4.7|3.7|4.7|3.7|4.71|3.71|4.69|3.69|0
1637718300000|2021-11-24 01:45:00|4.69|3.69|4.69|3.69|4.7|3.7|4.67|3.67|0
1637718600000|2021-11-24 01:50:00|4.68|3.68|4.67|3.67|4.68|3.68|4.67|3.67|0
1637718900000|2021-11-24 01:55:00|4.66|3.66|4.68|3.68|4.7|3.7|4.66|3.66|0
1637719200000|2021-11-24 02:00:00|4.69|3.69|4.78|3.78|4.8|3.8|4.69|3.69|0
1637719500000|2021-11-24 02:05:00|4.79|3.79|4.79|3.79|4.8|3.8|4.76|3.76|0
1637719800000|2021-11-24 02:10:00|4.8|3.8|4.81|3.81|4.82|3.82|4.77|3.77|0
1637720100000|2021-11-24 02:15:00|4.8|3.8|4.8|3.8|4.81|3.81|4.79|3.79|0
1637720400000|2021-11-24 02:20:00|4.81|3.81|4.82|3.82|4.82|3.82|4.78|3.78|0
1637720700000|2021-11-24 02:25:00|4.81|3.81|4.8|3.8|4.82|3.82|4.78|3.78|0
1637721000000|2021-11-24 02:30:00|4.79|3.79|4.77|3.77|4.8|3.8|4.77|3.77|0
1637721300000|2021-11-24 02:35:00|4.78|3.78|4.77|3.77|4.79|3.79|4.76|3.76|0
1637721600000|2021-11-24 02:40:00|4.76|3.76|4.78|3.78|4.8|3.8|4.76|3.76|0
1637721900000|2021-11-24 02:45:00|4.79|3.79|4.79|3.79|4.79|3.79|4.77|3.77|0
1637722200000|2021-11-24 02:50:00|4.78|3.78|4.77|3.77|4.79|3.79|4.76|3.76|0
1637722500000|2021-11-24 02:55:00|4.78|3.78|4.78|3.78|4.79|3.79|4.77|3.77|0
1637722800000|2021-11-24 03:00:00|4.77|3.77|4.89|3.89|4.89|3.89|4.76|3.76|0
1637723100000|2021-11-24 03:05:00|4.9|3.9|4.88|3.88|4.92|3.92|4.86|3.86|0
1637723400000|2021-11-24 03:10:00|4.89|3.89|4.86|3.86|4.89|3.89|4.86|3.86|0
1637723700000|2021-11-24 03:15:00|4.85|3.85|4.85|3.85|4.85|3.85|4.83|3.83|0
1637724000000|2021-11-24 03:20:00|4.84|3.84|4.82|3.82|4.85|3.85|4.8|3.8|0
1637724300000|2021-11-24 03:25:00|4.81|3.81|4.78|3.78|4.81|3.81|4.77|3.77|0
1637724600000|2021-11-24 03:30:00|4.79|3.79|4.8|3.8|4.8|3.8|4.78|3.78|0
1637724900000|2021-11-24 03:35:00|4.81|3.81|4.8|3.8|4.81|3.81|4.77|3.77|0
1637725200000|2021-11-24 03:40:00|4.81|3.81|4.82|3.82|4.82|3.82|4.8|3.8|0
1637725500000|2021-11-24 03:45:00|4.83|3.83|4.83|3.83|4.84|3.84|4.82|3.82|0
1637725800000|2021-11-24 03:50:00|4.84|3.84|4.81|3.81|4.84|3.84|4.8|3.8|0
1637726100000|2021-11-24 03:55:00|4.82|3.82|4.82|3.82|4.83|3.83|4.82|3.82|0
1637726400000|2021-11-24 04:00:00|4.83|3.83|4.86|3.86|4.86|3.86|4.82|3.82|0
1637726700000|2021-11-24 04:05:00|4.87|3.87|4.88|3.88|4.91|3.91|4.87|3.87|0
1637727000000|2021-11-24 04:10:00|4.87|3.87|4.95|3.95|4.95|3.95|4.87|3.87|0
1637727300000|2021-11-24 04:15:00|4.94|3.94|4.93|3.93|4.96|3.96|4.93|3.93|0
1637727600000|2021-11-24 04:20:00|4.92|3.92|4.94|3.94|4.96|3.96|4.92|3.92|0
1637727900000|2021-11-24 04:25:00|4.93|3.93|4.9|3.9|4.94|3.94|4.9|3.9|0
1637728200000|2021-11-24 04:30:00|4.91|3.91|4.91|3.91|4.92|3.92|4.9|3.9|0
1637728500000|2021-11-24 04:35:00|4.9|3.9|4.89|3.89|4.91|3.91|4.87|3.87|0
1637728800000|2021-11-24 04:40:00|4.88|3.88|4.88|3.88|4.89|3.89|4.87|3.87|0
1637729100000|2021-11-24 04:45:00|4.89|3.89|4.87|3.87|4.91|3.91|4.87|3.87|0
1637729400000|2021-11-24 04:50:00|4.86|3.86|4.87|3.87|4.88|3.88|4.85|3.85|0
1637729700000|2021-11-24 04:55:00|4.86|3.86|4.88|3.88|4.89|3.89|4.86|3.86|0
1637730000000|2021-11-24 05:00:00|4.89|3.89|4.84|3.84|4.89|3.89|4.83|3.83|0
1637730300000|2021-11-24 05:05:00|4.83|3.83|4.83|3.83|4.83|3.83|4.81|3.81|0
1637730600000|2021-11-24 05:10:00|4.82|3.82|4.78|3.78|4.84|3.84|4.78|3.78|0
1637730900000|2021-11-24 05:15:00|4.79|3.79|4.79|3.79|4.8|3.8|4.76|3.76|0
1637731200000|2021-11-24 05:20:00|4.78|3.78|4.79|3.79|4.79|3.79|4.77|3.77|0
1637731500000|2021-11-24 05:25:00|4.78|3.78|4.76|3.76|4.8|3.8|4.75|3.75|0
1637731800000|2021-11-24 05:30:00|4.75|3.75|4.67|3.67|4.75|3.75|4.66|3.66|0
1637732100000|2021-11-24 05:35:00|4.68|3.68|4.67|3.67|4.69|3.69|4.66|3.66|0
1637732400000|2021-11-24 05:40:00|4.66|3.66|4.64|3.64|4.68|3.68|4.64|3.64|0
1637732700000|2021-11-24 05:45:00|4.65|3.65|4.65|3.65|4.66|3.66|4.62|3.62|0
1637733000000|2021-11-24 05:50:00|4.66|3.66|4.61|3.61|4.66|3.66|4.6|3.6|0
1637733300000|2021-11-24 05:55:00|4.6|3.6|4.58|3.58|4.62|3.62|4.58|3.58|0
1637733600000|2021-11-24 06:00:00|4.59|3.59|4.54|3.54|4.6|3.6|4.54|3.54|0
1637733900000|2021-11-24 06:05:00|4.55|3.55|4.57|3.57|4.6|3.6|4.55|3.55|0
1637734200000|2021-11-24 06:10:00|4.58|3.58|4.56|3.56|4.58|3.58|4.55|3.55|0
1637734500000|2021-11-24 06:15:00|4.55|3.55|4.54|3.54|4.55|3.55|4.52|3.52|0
1637734800000|2021-11-24 06:20:00|4.53|3.53|4.53|3.53|4.54|3.54|4.52|3.52|0
1637735100000|2021-11-24 06:25:00|4.54|3.54|4.52|3.52|4.55|3.55|4.52|3.52|0
1637735400000|2021-11-24 06:30:00|4.51|3.51|4.51|3.51|4.53|3.53|4.51|3.51|0
1637735700000|2021-11-24 06:35:00|4.52|3.52|4.5|3.5|4.52|3.52|4.49|3.49|0
1637736000000|2021-11-24 06:40:00|4.49|3.49|4.48|3.48|4.5|3.5|4.46|3.46|0
1637736300000|2021-11-24 06:45:00|4.49|3.49|4.52|3.52|4.53|3.53|4.48|3.48|0
1637736600000|2021-11-24 06:50:00|4.53|3.53|4.51|3.51|4.53|3.53|4.5|3.5|0
1637736900000|2021-11-24 06:55:00|4.5|3.5|4.51|3.51|4.51|3.51|4.47|3.47|0
1637737200000|2021-11-24 07:00:00|4.49|3.49|4.48|3.48|4.51|3.51|4.46|3.46|0
1637737500000|2021-11-24 07:05:00|4.47|3.47|4.47|3.47|4.48|3.48|4.45|3.45|0
1637737800000|2021-11-24 07:10:00|4.46|3.46|4.51|3.51|4.52|3.52|4.46|3.46|0
1637738100000|2021-11-24 07:15:00|4.52|3.52|4.54|3.54|4.55|3.55|4.52|3.52|0
1637738400000|2021-11-24 07:20:00|4.55|3.55|4.56|3.56|4.57|3.57|4.53|3.53|0
1637738700000|2021-11-24 07:25:00|4.57|3.57|4.58|3.58|4.6|3.6|4.55|3.55|0
1637739000000|2021-11-24 07:30:00|4.59|3.59|4.65|3.65|4.66|3.66|4.59|3.59|0
1637739300000|2021-11-24 07:35:00|4.66|3.66|4.61|3.61|4.67|3.67|4.61|3.61|0
1637739600000|2021-11-24 07:40:00|4.6|3.6|4.59|3.59|4.62|3.62|4.59|3.59|0
1637739900000|2021-11-24 07:45:00|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1637740200000|2021-11-24 07:50:00|4.62|3.62|4.61|3.61|4.62|3.62|4.58|3.58|0
1637740500000|2021-11-24 07:55:00|4.62|3.62|4.63|3.63|4.65|3.65|4.61|3.61|0
1637740800000|2021-11-24 08:00:00|4.62|3.62|4.71|3.71|4.78|3.78|4.53|3.53|0
1637741100000|2021-11-24 08:05:00|4.73|3.73|4.76|3.76|4.76|3.76|4.68|3.68|0
1637741400000|2021-11-24 08:10:00|4.75|3.75|4.77|3.77|4.79|3.79|4.73|3.73|0
1637741700000|2021-11-24 08:15:00|4.78|3.78|4.68|3.68|4.78|3.78|4.68|3.68|0
1637742000000|2021-11-24 08:20:00|4.69|3.69|4.66|3.66|4.73|3.73|4.64|3.64|0
1637742300000|2021-11-24 08:25:00|4.65|3.65|4.7|3.7|4.75|3.75|4.65|3.65|0
1637742600000|2021-11-24 08:30:00|4.71|3.71|4.68|3.68|4.76|3.76|4.65|3.65|0
1637742900000|2021-11-24 08:35:00|4.67|3.67|4.71|3.71|4.73|3.73|4.67|3.67|0
1637743200000|2021-11-24 08:40:00|4.7|3.7|4.66|3.66|4.7|3.7|4.66|3.66|0
1637743500000|2021-11-24 08:45:00|4.68|3.68|4.67|3.67|4.69|3.69|4.64|3.64|0
1637743800000|2021-11-24 08:50:00|4.68|3.68|4.7|3.7|4.72|3.72|4.66|3.66|0
1637744100000|2021-11-24 08:55:00|4.69|3.69|4.7|3.7|4.73|3.73|4.69|3.69|0
1637744400000|2021-11-24 09:00:00|4.71|3.71|4.79|3.79|4.8|3.8|4.69|3.69|0
1637744700000|2021-11-24 09:05:00|4.8|3.8|4.77|3.77|4.83|3.83|4.77|3.77|0
1637745000000|2021-11-24 09:10:00|4.74|3.74|4.76|3.76|4.78|3.78|4.71|3.71|0
1637745300000|2021-11-24 09:15:00|4.77|3.77|4.73|3.73|4.82|3.82|4.73|3.73|0
1637745600000|2021-11-24 09:20:00|4.71|3.71|4.66|3.66|4.71|3.71|4.66|3.66|0
1637745900000|2021-11-24 09:25:00|4.65|3.65|4.66|3.66|4.68|3.68|4.62|3.62|0
1637746200000|2021-11-24 09:30:00|4.67|3.67|4.7|3.7|4.71|3.71|4.67|3.67|0
1637746500000|2021-11-24 09:35:00|4.71|3.71|4.78|3.78|4.8|3.8|4.71|3.71|0
1637746800000|2021-11-24 09:40:00|4.79|3.79|4.84|3.84|4.86|3.86|4.77|3.77|0
1637747100000|2021-11-24 09:45:00|4.83|3.83|4.83|3.83|4.91|3.91|4.82|3.82|0
1637747400000|2021-11-24 09:50:00|4.84|3.84|5.04|4.04|5.05|4.05|4.84|3.84|0
1637747700000|2021-11-24 09:55:00|5.05|4.05|5.01|4.01|5.08|4.08|4.94|3.94|0
1637748000000|2021-11-24 10:00:00|5.03|4.03|4.9|3.9|5.05|4.05|4.89|3.89|0
1637748300000|2021-11-24 10:05:00|4.89|3.89|4.95|3.95|4.97|3.97|4.89|3.89|0
1637748600000|2021-11-24 10:10:00|4.97|3.97|4.89|3.89|4.98|3.98|4.89|3.89|0
1637748900000|2021-11-24 10:15:00|4.88|3.88|4.84|3.84|4.89|3.89|4.81|3.81|0
1637749200000|2021-11-24 10:20:00|4.83|3.83|4.86|3.86|4.89|3.89|4.82|3.82|0
1637749500000|2021-11-24 10:25:00|4.85|3.85|4.9|3.9|4.9|3.9|4.85|3.85|0
1637749800000|2021-11-24 10:30:00|4.89|3.89|4.87|3.87|4.94|3.94|4.86|3.86|0
1637750100000|2021-11-24 10:35:00|4.88|3.88|4.93|3.93|4.94|3.94|4.86|3.86|0
1637750400000|2021-11-24 10:40:00|4.95|3.95|4.9|3.9|4.96|3.96|4.89|3.89|0
1637750700000|2021-11-24 10:45:00|4.91|3.91|5.01|4.01|5.01|4.01|4.86|3.86|0
1637751000000|2021-11-24 10:50:00|5.02|4.02|5.01|4.01|5.05|4.05|4.99|3.99|0
1637751300000|2021-11-24 10:55:00|5|4|5.1|4.1|5.1|4.1|5|4|0
1637751600000|2021-11-24 11:00:00|5.09|4.09|5.1|4.1|5.13|4.13|5.07|4.07|0
1637751900000|2021-11-24 11:05:00|5.09|4.09|5.1|4.1|5.13|4.13|5.07|4.07|0
1637752200000|2021-11-24 11:10:00|5.11|4.11|5.1|4.1|5.12|4.12|5.07|4.07|0
1637752500000|2021-11-24 11:15:00|5.09|4.09|5.38|4.38|5.58|4.58|4.8|3.8|0
1637752800000|2021-11-24 11:20:00|5.37|4.37|5.3|4.3|5.41|4.41|5.21|4.21|0
1637753100000|2021-11-24 11:25:00|5.31|4.31|5.28|4.28|5.32|4.32|5.26|4.26|0
1637753400000|2021-11-24 11:30:00|5.31|4.31|5.25|4.25|5.31|4.31|5.23|4.23|0
1637753700000|2021-11-24 11:35:00|5.24|4.24|5.36|4.36|5.37|4.37|5.04|4.04|0
1637754000000|2021-11-24 11:40:00|5.35|4.35|5.24|4.24|5.35|4.35|5.24|4.24|0
1637754300000|2021-11-24 11:45:00|5.25|4.25|5.25|4.25|5.29|4.29|5.22|4.22|0
1637754600000|2021-11-24 11:50:00|5.24|4.24|5.33|4.33|5.33|4.33|5.23|4.23|0
1637754900000|2021-11-24 11:55:00|5.32|4.32|5.4|4.4|5.4|4.4|5.32|4.32|0
1637755200000|2021-11-24 12:00:00|5.36|4.36|5.37|4.37|5.41|4.41|5.29|4.29|0
1637755500000|2021-11-24 12:05:00|5.36|4.36|5.45|4.45|5.46|4.46|5.36|4.36|0
1637755800000|2021-11-24 12:10:00|5.46|4.46|5.45|4.45|5.47|4.47|5.4|4.4|0
1637756100000|2021-11-24 12:15:00|5.44|4.44|5.4|4.4|5.47|4.47|5.39|4.39|0
1637756400000|2021-11-24 12:20:00|5.41|4.41|5.49|4.49|5.49|4.49|5.41|4.41|0
1637756700000|2021-11-24 12:25:00|5.48|4.48|5.43|4.43|5.49|4.49|5.4|4.4|0
1637757000000|2021-11-24 12:30:00|5.44|4.44|5.43|4.43|5.5|4.5|5.43|4.43|0
1637757300000|2021-11-24 12:35:00|5.44|4.44|5.39|4.39|5.46|4.46|5.39|4.39|0
1637757600000|2021-11-24 12:40:00|5.38|4.38|5.42|4.42|5.45|4.45|5.36|4.36|0
1637757900000|2021-11-24 12:45:00|5.43|4.43|5.55|4.55|5.56|4.56|5.42|4.42|0
1637758200000|2021-11-24 12:50:00|5.53|4.53|5.47|4.47|5.55|4.55|5.47|4.47|0
1637758500000|2021-11-24 12:55:00|5.48|4.48|5.49|4.49|5.52|4.52|5.46|4.46|0
1637758800000|2021-11-24 13:00:00|5.48|4.48|5.47|4.47|5.49|4.49|5.44|4.44|0
1637759100000|2021-11-24 13:05:00|5.48|4.48|5.42|4.42|5.48|4.48|5.4|4.4|0
1637759400000|2021-11-24 13:10:00|5.41|4.41|5.42|4.42|5.45|4.45|5.4|4.4|0
1637759700000|2021-11-24 13:15:00|5.43|4.43|5.48|4.48|5.49|4.49|5.41|4.41|0
1637760000000|2021-11-24 13:20:00|5.49|4.49|5.43|4.43|5.49|4.49|5.41|4.41|0
1637760300000|2021-11-24 13:25:00|5.41|4.41|5.4|4.4|5.45|4.45|5.39|4.39|0
1637760600000|2021-11-24 13:30:00|5.38|4.38|5.29|4.29|5.44|4.44|5.27|4.27|0
1637760900000|2021-11-24 13:35:00|5.27|4.27|5.59|4.59|5.61|4.61|5.27|4.27|0
1637761200000|2021-11-24 13:40:00|5.6|4.6|5.51|4.51|5.62|4.62|5.5|4.5|0
1637761500000|2021-11-24 13:45:00|5.52|4.52|5.65|4.65|5.67|4.67|5.51|4.51|0
1637761800000|2021-11-24 13:50:00|5.66|4.66|5.76|4.76|5.79|4.79|5.66|4.66|0
1637762100000|2021-11-24 13:55:00|5.75|4.75|5.7|4.7|5.78|4.78|5.69|4.69|0
1637762400000|2021-11-24 14:00:00|5.71|4.71|5.63|4.63|5.71|4.71|5.62|4.62|0
1637762700000|2021-11-24 14:05:00|5.64|4.64|5.91|4.91|5.96|4.96|5.62|4.62|0
1637763000000|2021-11-24 14:10:00|5.94|4.94|5.93|4.93|6|5|5.88|4.88|0
1637763300000|2021-11-24 14:15:00|5.92|4.92|5.92|4.92|5.97|4.97|5.89|4.89|0
1637763600000|2021-11-24 14:20:00|5.91|4.91|5.88|4.88|5.96|4.96|5.86|4.86|0
1637763900000|2021-11-24 14:25:00|5.87|4.87|5.85|4.85|5.88|4.88|5.79|4.79|0
1637764200000|2021-11-24 14:30:00|5.88|4.88|5.91|4.91|6.1|5.1|5.82|4.82|0
1637764500000|2021-11-24 14:35:00|5.88|4.88|5.97|4.97|5.99|4.99|5.67|4.67|0
1637764800000|2021-11-24 14:40:00|6|5|6.03|5.03|6.11|5.11|5.95|4.95|0
1637765100000|2021-11-24 14:45:00|6.04|5.04|6.06|5.06|6.15|5.15|5.88|4.88|0
1637765400000|2021-11-24 14:50:00|6.05|5.05|6.18|5.18|6.19|5.19|5.72|4.72|0
1637765700000|2021-11-24 14:55:00|6.16|5.16|6.1|5.1|6.36|5.36|6.09|5.09|0
1637766000000|2021-11-24 15:00:00|6.14|5.14|5.83|4.83|6.3|5.3|5.77|4.77|0
1637766300000|2021-11-24 15:05:00|5.8|4.8|5.76|4.76|6.15|5.15|5.6|4.6|0
1637766600000|2021-11-24 15:10:00|5.74|4.74|5.76|4.76|5.93|4.93|5.68|4.68|0
1637766900000|2021-11-24 15:15:00|5.75|4.75|5.75|4.75|5.8|4.8|5.68|4.68|0
1637767200000|2021-11-24 15:20:00|5.74|4.74|5.6|4.6|5.79|4.79|5.55|4.55|0
1637767500000|2021-11-24 15:25:00|5.61|4.61|5.49|4.49|5.62|4.62|5.45|4.45|0
1637767800000|2021-11-24 15:30:00|5.47|4.47|5.56|4.56|5.58|4.58|5.46|4.46|0
1637768100000|2021-11-24 15:35:00|5.55|4.55|5.41|4.41|5.55|4.55|5.4|4.4|0
1637768400000|2021-11-24 15:40:00|5.43|4.43|5.6|4.6|5.61|4.61|5.4|4.4|0
1637768700000|2021-11-24 15:45:00|5.59|4.59|5.56|4.56|5.67|4.67|5.55|4.55|0
1637769000000|2021-11-24 15:50:00|5.55|4.55|5.46|4.46|5.55|4.55|5.42|4.42|0
1637769300000|2021-11-24 15:55:00|5.44|4.44|5.01|4.01|5.45|4.45|4.89|3.89|0
1637769600000|2021-11-24 16:00:00|5.02|4.02|5.09|4.09|5.15|4.15|4.98|3.98|0
1637769900000|2021-11-24 16:05:00|5.07|4.07|4.99|3.99|5.08|4.08|4.96|3.96|0
1637770200000|2021-11-24 16:10:00|4.98|3.98|4.88|3.88|4.98|3.98|4.86|3.86|0
1637770500000|2021-11-24 16:15:00|4.86|3.86|4.79|3.79|4.88|3.88|4.79|3.79|0
1637770800000|2021-11-24 16:20:00|4.8|3.8|4.72|3.72|4.8|3.8|4.72|3.72|0
1637771100000|2021-11-24 16:25:00|4.73|3.73|4.67|3.67|4.9|3.9|4.65|3.65|0
1637771400000|2021-11-24 16:30:00|4.65|3.65|4.75|3.75|4.75|3.75|4.58|3.58|0
1637771700000|2021-11-24 16:35:00|4.74|3.74|4.74|3.74|4.8|3.8|4.71|3.71|0
1637772000000|2021-11-24 16:40:00|4.76|3.76|4.85|3.85|4.94|3.94|4.75|3.75|0
1637772300000|2021-11-24 16:45:00|4.86|3.86|4.79|3.79|4.88|3.88|4.77|3.77|0
1637772600000|2021-11-24 16:50:00|4.78|3.78|4.83|3.83|4.83|3.83|4.76|3.76|0
1637772900000|2021-11-24 16:55:00|4.82|3.82|4.89|3.89|4.92|3.92|4.82|3.82|0
1637773200000|2021-11-24 17:00:00|4.9|3.9|4.88|3.88|4.94|3.94|4.87|3.87|0
1637773500000|2021-11-24 17:05:00|4.9|3.9|4.91|3.91|4.93|3.93|4.84|3.84|0
1637773800000|2021-11-24 17:10:00|4.9|3.9|4.79|3.79|4.9|3.9|4.78|3.78|0
1637774100000|2021-11-24 17:15:00|4.8|3.8|4.86|3.86|4.9|3.9|4.79|3.79|0
1637774400000|2021-11-24 17:20:00|4.87|3.87|4.92|3.92|4.98|3.98|4.86|3.86|0
1637774700000|2021-11-24 17:25:00|4.93|3.93|4.68|3.68|4.97|3.97|4.68|3.68|0
1637775000000|2021-11-24 17:30:00|4.69|3.69|4.64|3.64|4.69|3.69|4.62|3.62|0
1637775300000|2021-11-24 17:35:00|4.63|3.63|4.55|3.55|4.63|3.63|4.55|3.55|0
1637775600000|2021-11-24 17:40:00|4.56|3.56|4.56|3.56|4.6|3.6|4.54|3.54|0
1637775900000|2021-11-24 17:45:00|4.55|3.55|4.48|3.48|4.56|3.56|4.47|3.47|0
1637776200000|2021-11-24 17:50:00|4.47|3.47|4.46|3.46|4.52|3.52|4.45|3.45|0
1637776500000|2021-11-24 17:55:00|4.61|3.61|4.46|3.46|4.63|3.63|4.45|3.45|0
1637776800000|2021-11-24 18:00:00|4.45|3.45|4.48|3.48|4.49|3.49|4.38|3.38|0
1637777100000|2021-11-24 18:05:00|4.47|3.47|4.42|3.42|4.48|3.48|4.41|3.41|0
1637777400000|2021-11-24 18:10:00|4.41|3.41|4.41|3.41|4.43|3.43|4.39|3.39|0
1637777700000|2021-11-24 18:15:00|4.4|3.4|4.42|3.42|4.43|3.43|4.38|3.38|0
1637778000000|2021-11-24 18:20:00|4.43|3.43|4.37|3.37|4.43|3.43|4.36|3.36|0
1637778300000|2021-11-24 18:25:00|4.38|3.38|4.4|3.4|4.42|3.42|4.36|3.36|0
1637778600000|2021-11-24 18:30:00|4.38|3.38|4.4|3.4|4.42|3.42|4.37|3.37|0
1637778900000|2021-11-24 18:35:00|4.39|3.39|4.44|3.44|4.47|3.47|4.37|3.37|0
1637779200000|2021-11-24 18:40:00|4.43|3.43|4.43|3.43|4.46|3.46|4.4|3.4|0
1637779500000|2021-11-24 18:45:00|4.44|3.44|4.42|3.42|4.46|3.46|4.41|3.41|0
1637779800000|2021-11-24 18:50:00|4.41|3.41|4.44|3.44|4.45|3.45|4.41|3.41|0
1637780100000|2021-11-24 18:55:00|4.45|3.45|4.48|3.48|4.49|3.49|4.44|3.44|0
1637780400000|2021-11-24 19:00:00|4.47|3.47|4.49|3.49|4.56|3.56|4.33|3.33|0
1637780700000|2021-11-24 19:05:00|4.48|3.48|4.65|3.65|4.67|3.67|4.44|3.44|0
1637781000000|2021-11-24 19:10:00|4.63|3.63|5.43|4.43|5.5|4.5|4.5|3.5|0
1637781300000|2021-11-24 19:15:00|5.42|4.42|5.27|4.27|5.44|4.44|5.24|4.24|0
1637781600000|2021-11-24 19:20:00|5.26|4.26|5.27|4.27|5.33|4.33|5.25|4.25|0
1637781900000|2021-11-24 19:25:00|5.26|4.26|5.39|4.39|5.41|4.41|5.25|4.25|0
1637782200000|2021-11-24 19:30:00|5.37|4.37|5.33|4.33|5.37|4.37|5.26|4.26|0
1637782500000|2021-11-24 19:35:00|5.34|4.34|5.32|4.32|5.36|4.36|5.3|4.3|0
1637782800000|2021-11-24 19:40:00|5.33|4.33|5.19|4.19|5.37|4.37|5.18|4.18|0
1637783100000|2021-11-24 19:45:00|5.18|4.18|4.92|3.92|5.25|4.25|4.87|3.87|0
1637783400000|2021-11-24 19:50:00|4.91|3.91|4.85|3.85|4.91|3.91|4.82|3.82|0
1637783700000|2021-11-24 19:55:00|4.86|3.86|4.87|3.87|4.88|3.88|4.82|3.82|0
1637784000000|2021-11-24 20:00:00|4.88|3.88|4.87|3.87|4.93|3.93|4.84|3.84|0
1637784300000|2021-11-24 20:05:00|4.86|3.86|4.72|3.72|4.88|3.88|4.71|3.71|0
1637784600000|2021-11-24 20:10:00|4.73|3.73|4.7|3.7|4.76|3.76|4.7|3.7|0
1637784900000|2021-11-24 20:15:00|4.69|3.69|4.67|3.67|4.73|3.73|4.66|3.66|0
1637785200000|2021-11-24 20:20:00|4.68|3.68|4.71|3.71|4.71|3.71|4.64|3.64|0
1637785500000|2021-11-24 20:25:00|4.7|3.7|4.66|3.66|4.7|3.7|4.64|3.64|0
1637785800000|2021-11-24 20:30:00|4.65|3.65|4.91|3.91|4.98|3.98|4.65|3.65|0
1637786100000|2021-11-24 20:35:00|4.9|3.9|4.82|3.82|4.91|3.91|4.79|3.79|0
1637786400000|2021-11-24 20:40:00|4.83|3.83|4.87|3.87|4.92|3.92|4.82|3.82|0
1637786700000|2021-11-24 20:45:00|4.88|3.88|4.91|3.91|4.96|3.96|4.87|3.87|0
1637787000000|2021-11-24 20:50:00|4.89|3.89|4.79|3.79|4.89|3.89|4.77|3.77|0
1637787300000|2021-11-24 20:55:00|4.78|3.78|4.79|3.79|4.85|3.85|4.77|3.77|0
1637787600000|2021-11-24 21:00:00|4.81|3.81|4.77|3.77|4.85|3.85|4.77|3.77|0
1637787900000|2021-11-24 21:05:00|4.78|3.78|4.8|3.8|4.81|3.81|4.76|3.76|0
1637788200000|2021-11-24 21:10:00|4.79|3.79|4.77|3.77|4.8|3.8|4.75|3.75|0
1637788500000|2021-11-24 21:15:00|4.78|3.78|4.79|3.79|4.8|3.8|4.78|3.78|0
1637788800000|2021-11-24 21:20:00|4.8|3.8|4.77|3.77|4.8|3.8|4.77|3.77|0
1637789100000|2021-11-24 21:25:00|4.76|3.76|4.75|3.75|4.78|3.78|4.75|3.75|0
1637789400000|2021-11-24 21:30:00|4.74|3.74|4.74|3.74|4.74|3.74|4.73|3.73|0
1637789700000|2021-11-24 21:35:00|4.73|3.73|4.72|3.72|4.73|3.73|4.72|3.72|0
1637790000000|2021-11-24 21:40:00|4.71|3.71|4.71|3.71|4.72|3.72|4.7|3.7|0
1637790300000|2021-11-24 21:45:00|4.72|3.72|4.73|3.73|4.73|3.73|4.71|3.71|0
1637790600000|2021-11-24 21:50:00|4.72|3.72|4.71|3.71|4.73|3.73|4.7|3.7|0
1637790900000|2021-11-24 21:55:00|4.72|3.72|4.73|3.73|4.73|3.73|4.72|3.72|0
1637791200000|2021-11-24 22:00:00|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1637913600000|2021-11-26 08:00:00|14.12|11.26|14.72|11.86|14.72|11.86|13.95|11.09|0
1637913900000|2021-11-26 08:05:00|14.48|12.14|14.82|12.48|14.85|12.51|14.43|12.09|0
1637914200000|2021-11-26 08:10:00|14.79|12.45|14.29|11.95|14.83|12.49|14.29|11.95|0
1637914500000|2021-11-26 08:15:00|14.32|11.98|15.06|12.72|15.2|12.86|14.32|11.98|0
1637914800000|2021-11-26 08:20:00|15.04|12.7|15.1|12.76|15.57|13.23|14.82|12.48|0
1637915100000|2021-11-26 08:25:00|15.07|12.73|14.98|12.64|15.22|12.88|14.87|12.53|0
1637915400000|2021-11-26 08:30:00|14.99|12.65|16.32|13.98|16.34|14|14.16|11.82|0
1637915700000|2021-11-26 08:35:00|16.33|13.99|16.01|13.67|16.49|14.15|16.01|13.67|0
1637916000000|2021-11-26 08:40:00|16.04|13.7|15.55|13.21|16.04|13.7|15.54|13.2|0
1637916300000|2021-11-26 08:45:00|15.61|13.27|15.53|13.19|15.69|13.35|15.36|13.02|0
1637916600000|2021-11-26 08:50:00|15.52|13.18|15.22|12.88|15.63|13.29|15.14|12.8|0
1637916900000|2021-11-26 08:55:00|15.21|12.87|14.9|12.56|15.21|12.87|14.7|12.36|0
1637917200000|2021-11-26 09:00:00|14.89|12.55|15.57|13.23|15.71|13.37|14.82|12.48|0
1637917500000|2021-11-26 09:05:00|15.53|13.19|15.82|13.48|16.05|13.71|15.4|13.06|0
1637917800000|2021-11-26 09:10:00|15.81|13.47|13.62|11.28|15.89|13.55|13.57|11.23|0
1637918100000|2021-11-26 09:15:00|13.59|11.25|14.12|11.78|14.19|11.85|13.59|11.25|0
1637918400000|2021-11-26 09:20:00|14.06|11.72|14.28|11.94|14.29|11.95|13.7|11.36|0
1637918700000|2021-11-26 09:25:00|14.3|11.96|14.89|12.55|14.93|12.59|14.3|11.96|0
1637919000000|2021-11-26 09:30:00|14.96|12.62|15.21|12.87|15.31|12.97|14.72|12.38|0
1637919300000|2021-11-26 09:35:00|15.24|12.9|14.92|12.58|15.57|13.23|14.92|12.58|0
1637919600000|2021-11-26 09:40:00|14.9|12.56|14.91|12.57|15.07|12.73|14.8|12.46|0
1637919900000|2021-11-26 09:45:00|14.93|12.59|14.8|12.46|14.94|12.6|14.58|12.24|0
1637920200000|2021-11-26 09:50:00|14.83|12.49|14.97|12.63|15.14|12.8|14.69|12.35|0
1637920500000|2021-11-26 09:55:00|14.99|12.65|15|12.66|15.09|12.75|14.8|12.46|0
1637920800000|2021-11-26 10:00:00|14.98|12.64|14.5|12.16|15.04|12.7|14.47|12.13|0
1637921100000|2021-11-26 10:05:00|14.57|12.23|13.89|11.55|14.68|12.34|13.89|11.55|0
1637921400000|2021-11-26 10:10:00|13.87|11.53|13|10.66|13.87|11.53|12.23|9.89|0
1637921700000|2021-11-26 10:15:00|13.01|10.67|13.3|10.96|13.3|10.96|12.95|10.61|0
1637922000000|2021-11-26 10:20:00|13.28|10.94|13.38|11.04|13.4|11.06|13.11|10.77|0
1637922300000|2021-11-26 10:25:00|13.37|11.03|13.18|10.84|13.46|11.12|13.09|10.75|0
1637922600000|2021-11-26 10:30:00|13.15|10.81|13.54|11.2|13.57|11.23|13.15|10.81|0
1637922900000|2021-11-26 10:35:00|13.52|11.18|13.54|11.2|13.62|11.28|13.49|11.15|0
1637923200000|2021-11-26 10:40:00|13.57|11.23|13.61|11.27|13.8|11.46|13.55|11.21|0
1637923500000|2021-11-26 10:45:00|13.62|11.28|13.87|11.53|13.87|11.53|13.62|11.28|0
1637923800000|2021-11-26 10:50:00|13.86|11.52|13.68|11.34|14.11|11.77|13.66|11.32|0
1637924100000|2021-11-26 10:55:00|13.65|11.31|13.58|11.24|13.75|11.41|13.47|11.13|0
1637924400000|2021-11-26 11:00:00|13.6|11.26|13.37|11.03|13.67|11.33|13.36|11.02|0
1637924700000|2021-11-26 11:05:00|13.4|11.06|13.04|10.7|13.4|11.06|12.93|10.59|0
1637925000000|2021-11-26 11:10:00|13.07|10.73|13.18|10.84|13.34|11|12.96|10.62|0
1637925300000|2021-11-26 11:15:00|13.14|10.8|13.19|10.85|13.25|10.91|12.99|10.65|0
1637925600000|2021-11-26 11:20:00|13.18|10.84|13.22|10.88|13.27|10.93|12.94|10.6|0
1637925900000|2021-11-26 11:25:00|13.23|10.89|13.2|10.86|13.23|10.89|13.04|10.7|0
1637926200000|2021-11-26 11:30:00|13.23|10.89|13.52|11.18|13.58|11.24|13.2|10.86|0
1637926500000|2021-11-26 11:35:00|13.53|11.19|13.29|10.95|13.72|11.38|13.27|10.93|0
1637926800000|2021-11-26 11:40:00|13.32|10.98|13.05|10.71|13.32|10.98|12.97|10.63|0
1637927100000|2021-11-26 11:45:00|13.07|10.73|13.39|11.05|13.42|11.08|13.01|10.67|0
1637927400000|2021-11-26 11:50:00|13.43|11.09|13.3|10.96|13.45|11.11|13.22|10.88|0
1637927700000|2021-11-26 11:55:00|13.28|10.94|13.43|11.09|13.49|11.15|13.28|10.94|0
1637928000000|2021-11-26 12:00:00|13.36|11.02|12.98|10.64|13.43|11.09|12.95|10.61|0
1637928300000|2021-11-26 12:05:00|13.01|10.67|12.94|10.6|13.09|10.75|12.86|10.52|0
1637928600000|2021-11-26 12:10:00|12.9|10.56|12.8|10.46|13.01|10.67|12.65|10.31|0
1637928900000|2021-11-26 12:15:00|12.77|10.43|12.76|10.42|12.86|10.52|12.69|10.35|0
1637929200000|2021-11-26 12:20:00|12.78|10.44|11.84|9.5|12.99|10.65|11.57|9.23|0
1637929500000|2021-11-26 12:25:00|11.8|9.46|12|9.66|12.11|9.77|11.78|9.44|0
1637929800000|2021-11-26 12:30:00|12.01|9.67|11.89|9.55|12.02|9.68|11.67|9.33|0
1637930100000|2021-11-26 12:35:00|11.93|9.59|11.86|9.52|11.99|9.65|11.76|9.42|0
1637930400000|2021-11-26 12:40:00|11.87|9.53|11.81|9.47|11.97|9.63|11.78|9.44|0
1637930700000|2021-11-26 12:45:00|11.82|9.48|11.61|9.27|11.82|9.48|11.57|9.23|0
1637931000000|2021-11-26 12:50:00|11.65|9.31|11.86|9.52|11.86|9.52|11.65|9.31|0
1637931300000|2021-11-26 12:55:00|11.87|9.53|11.91|9.57|11.98|9.64|11.77|9.43|0
1637931600000|2021-11-26 13:00:00|11.88|9.54|11.99|9.65|12.21|9.87|11.88|9.54|0
1637931900000|2021-11-26 13:05:00|11.96|9.62|11.71|9.37|12.03|9.69|11.65|9.31|0
1637932200000|2021-11-26 13:10:00|11.68|9.34|11.9|9.56|11.9|9.56|11.61|9.27|0
1637932500000|2021-11-26 13:15:00|11.87|9.53|11.87|9.53|12|9.66|11.84|9.5|0
1637932800000|2021-11-26 13:20:00|11.88|9.54|11.6|9.26|11.95|9.61|11.6|9.26|0
1637933100000|2021-11-26 13:25:00|11.63|9.29|11.89|9.55|11.89|9.55|11.61|9.27|0
1637933400000|2021-11-26 13:30:00|11.9|9.56|11.98|9.64|12.03|9.69|11.88|9.54|0
1637933700000|2021-11-26 13:35:00|11.97|9.63|11.86|9.52|11.98|9.64|11.75|9.41|0
1637934000000|2021-11-26 13:40:00|11.88|9.54|12.07|9.73|12.07|9.73|11.85|9.51|0
1637934300000|2021-11-26 13:45:00|12.04|9.7|12.1|9.76|12.11|9.77|11.86|9.52|0
1637934600000|2021-11-26 13:50:00|12.08|9.74|11.92|9.58|12.12|9.78|11.89|9.55|0
1637934900000|2021-11-26 13:55:00|11.95|9.61|11.86|9.52|12.01|9.67|11.82|9.48|0
1637935200000|2021-11-26 14:00:00|11.89|9.55|11.84|9.5|11.97|9.63|11.82|9.48|0
1637935500000|2021-11-26 14:05:00|11.85|9.51|11.63|9.29|11.86|9.52|11.63|9.29|0
1637935800000|2021-11-26 14:10:00|11.62|9.28|11.66|9.32|11.66|9.32|11.39|9.05|0
1637936100000|2021-11-26 14:15:00|11.61|9.27|11.71|9.37|11.71|9.37|11.53|9.19|0
1637936400000|2021-11-26 14:20:00|11.68|9.34|11.56|9.22|11.72|9.38|11.54|9.2|0
1637936700000|2021-11-26 14:25:00|11.58|9.24|11.4|9.06|11.69|9.35|11.38|9.04|0
1637937000000|2021-11-26 14:30:00|11.43|9.09|10.26|7.98|11.62|9.28|10.23|7.96|0
1637937300000|2021-11-26 14:35:00|10.23|7.96|10.57|8.23|10.68|8.34|10.01|7.79|0
1637937600000|2021-11-26 14:40:00|10.55|8.21|11.12|8.78|11.12|8.78|10.45|8.13|0
1637937900000|2021-11-26 14:45:00|11.17|8.83|11.69|9.35|11.72|9.38|11.17|8.83|0
1637938200000|2021-11-26 14:50:00|11.66|9.32|11.42|9.08|11.76|9.42|11.27|8.93|0
1637938500000|2021-11-26 14:55:00|11.41|9.07|12.77|10.43|13.29|10.95|11.19|8.85|0
1637938800000|2021-11-26 15:00:00|12.86|10.52|13.61|11.27|13.61|11.27|12.86|10.52|0
1637939100000|2021-11-26 15:05:00|13.54|11.2|13.67|11.33|13.86|11.52|13.38|11.04|0
1637939400000|2021-11-26 15:10:00|13.77|11.43|14.19|11.85|14.34|12|13.72|11.38|0
1637939700000|2021-11-26 15:15:00|14.24|11.9|14.35|12.01|14.82|12.48|14.12|11.78|0
1637940000000|2021-11-26 15:20:00|14.33|11.99|13.92|11.58|14.35|12.01|13.65|11.31|0
1637940300000|2021-11-26 15:25:00|13.89|11.55|13.54|11.2|14.1|11.76|13.54|11.2|0
1637940600000|2021-11-26 15:30:00|13.51|11.17|13.78|11.08|14.16|11.46|13.43|10.98|0
1637940900000|2021-11-26 15:35:00|13.73|11.03|13.57|10.55|13.87|11.17|13.31|10.38|0
1637941200000|2021-11-26 15:40:00|13.59|10.57|12.77|9.93|13.97|10.86|12.66|9.84|0
1637941500000|2021-11-26 15:45:00|12.79|9.95|13.78|10.72|14.07|10.95|12.69|9.87|0
1637941800000|2021-11-26 15:50:00|13.79|10.73|14.2|11.05|14.23|11.07|13.74|10.69|0
1637942100000|2021-11-26 15:55:00|14.19|11.04|14.15|11.01|14.52|11.29|14.1|10.97|0
1637942400000|2021-11-26 16:00:00|14.22|11.06|14.84|11.6|14.84|11.6|14.22|11.06|0
1637942700000|2021-11-26 16:05:00|14.78|11.54|14.3|11.12|14.78|11.54|14.21|11.06|0
1637943000000|2021-11-26 16:10:00|14.24|11.08|14.91|11.67|14.94|11.7|14.23|11.07|0
1637943300000|2021-11-26 16:15:00|14.9|11.66|15.34|12.1|15.44|12.2|14.82|11.58|0
1637943600000|2021-11-26 16:20:00|15.35|12.11|16.67|13.43|16.81|13.57|14.62|11.38|0
1637943900000|2021-11-26 16:25:00|16.65|13.41|15.79|12.55|16.65|13.41|15.79|12.55|0
1637944200000|2021-11-26 16:30:00|15.81|12.57|15.92|12.68|16.08|12.84|15.68|12.44|0
1637944500000|2021-11-26 16:35:00|15.89|12.65|15.78|12.54|15.91|12.67|15.35|12.11|0
1637944800000|2021-11-26 16:40:00|15.75|12.51|14.32|11.14|16.06|12.82|13.77|10.71|0
1637945100000|2021-11-26 16:45:00|14.34|11.15|14.01|10.9|14.52|11.29|13.83|10.76|0
1637945400000|2021-11-26 16:50:00|13.94|10.84|14.62|11.38|14.64|11.4|13.87|10.79|0
1637945700000|2021-11-26 16:55:00|14.64|11.4|14.18|11.03|14.64|11.4|14.02|10.9|0
1637946000000|2021-11-26 17:00:00|14.14|11|14.1|10.97|14.41|11.21|13.84|10.76|0
1637946300000|2021-11-26 17:05:00|14.07|10.94|13.53|10.52|14.14|11|13.45|10.46|0
1637946600000|2021-11-26 17:10:00|13.51|10.51|13.68|10.64|13.9|10.81|13.25|10.31|0
1637946900000|2021-11-26 17:15:00|13.7|10.66|13.87|10.79|13.91|10.82|13.59|10.57|0
1637947200000|2021-11-26 17:20:00|13.89|10.8|13.5|10.5|13.97|10.87|13.48|10.49|0
1637947500000|2021-11-26 17:25:00|13.53|10.53|12.98|10.1|13.55|10.54|12.98|10.1|0
1637947800000|2021-11-26 17:30:00|13.02|10.13|12.78|9.94|13.07|10.17|12.74|9.91|0
1637948100000|2021-11-26 17:35:00|12.76|9.92|12.63|9.83|12.76|9.92|12.43|9.67|0
1637948400000|2021-11-26 17:40:00|12.64|9.79|12.9|10.03|13.09|10.18|12.58|9.79|0
1637948700000|2021-11-26 17:45:00|12.93|10.06|13.68|10.64|13.68|10.64|12.88|10.02|0
1637949000000|2021-11-26 17:50:00|13.83|10.75|14.92|11.68|14.92|11.68|13.83|10.75|0
1637949300000|2021-11-26 17:55:00|14.88|11.64|14.12|10.98|14.92|11.68|13.24|10.3|0
1637949600000|2021-11-26 18:00:00|13.99|10.88|14.19|11.03|14.5|11.27|13.81|10.74|0
1637949900000|2021-11-26 18:05:00|14.32|11.13|14.51|11.29|14.55|11.32|13.83|10.76|0
1637950200000|2021-11-26 18:10:00|14.47|11.26|17.54|14.3|17.63|14.39|14.09|10.96|0
1637950500000|2021-11-26 18:15:00|17.5|14.26|17.48|14.24|17.5|14.26|17.46|14.22|0
1638173100000|2021-11-29 08:05:00|7.14|6.14|7.48|6.48|7.5|6.5|6.99|5.99|0
1638173400000|2021-11-29 08:10:00|7.49|6.49|7.57|6.57|7.72|6.72|7.45|6.45|0
1638173700000|2021-11-29 08:15:00|7.56|6.56|7.55|6.55|7.56|6.56|7.35|6.35|0
1638174000000|2021-11-29 08:20:00|7.54|6.54|7.59|6.59|7.6|6.6|7.46|6.46|0
1638174300000|2021-11-29 08:25:00|7.61|6.61|7.72|6.72|7.73|6.73|7.6|6.6|0
1638174600000|2021-11-29 08:30:00|7.71|6.71|7.49|6.49|7.73|6.73|7.43|6.43|0
1638174900000|2021-11-29 08:35:00|7.48|6.48|7.56|6.56|7.59|6.59|7.45|6.45|0
1638175200000|2021-11-29 08:40:00|7.59|6.59|7.59|6.59|7.71|6.71|7.52|6.52|0
1638175500000|2021-11-29 08:45:00|7.58|6.58|7.7|6.7|7.72|6.72|7.57|6.57|0
1638175800000|2021-11-29 08:50:00|7.72|6.72|7.76|6.76|7.77|6.77|7.68|6.68|0
1638176100000|2021-11-29 08:55:00|7.78|6.78|7.64|6.64|7.84|6.84|7.64|6.64|0
1638176400000|2021-11-29 09:00:00|7.63|6.63|7.66|6.66|7.73|6.73|7.59|6.59|0
1638176700000|2021-11-29 09:05:00|7.67|6.67|7.46|6.46|7.67|6.67|7.44|6.44|0
1638177000000|2021-11-29 09:10:00|7.44|6.44|7.4|6.4|7.53|6.53|7.28|6.28|0
1638177300000|2021-11-29 09:15:00|7.38|6.38|7.55|6.55|7.59|6.59|7.35|6.35|0
1638177600000|2021-11-29 09:20:00|7.54|6.54|7.47|6.47|7.63|6.63|7.47|6.47|0
1638177900000|2021-11-29 09:25:00|7.48|6.48|7.51|6.51|7.64|6.64|7.48|6.48|0
1638178200000|2021-11-29 09:30:00|7.5|6.5|7.69|6.69|7.74|6.74|7.49|6.49|0
1638178500000|2021-11-29 09:35:00|7.68|6.68|7.74|6.74|7.79|6.79|7.68|6.68|0
1638178800000|2021-11-29 09:40:00|7.76|6.76|7.76|6.76|7.82|6.82|7.69|6.69|0
1638179100000|2021-11-29 09:45:00|7.78|6.78|7.75|6.75|7.82|6.82|7.73|6.73|0
1638179400000|2021-11-29 09:50:00|7.73|6.73|7.8|6.8|7.84|6.84|7.67|6.67|0
1638179700000|2021-11-29 09:55:00|7.79|6.79|7.85|6.85|7.87|6.87|7.75|6.75|0
1638180000000|2021-11-29 10:00:00|7.83|6.83|7.69|6.69|7.85|6.85|7.67|6.67|0
1638180300000|2021-11-29 10:05:00|7.68|6.68|7.66|6.66|7.74|6.74|7.65|6.65|0
1638180600000|2021-11-29 10:10:00|7.65|6.65|7.65|6.65|7.73|6.73|7.64|6.64|0
1638180900000|2021-11-29 10:15:00|7.66|6.66|7.8|6.8|7.85|6.85|7.39|6.39|0
1638181200000|2021-11-29 10:20:00|7.75|6.75|7.63|6.63|7.77|6.77|7.6|6.6|0
1638181500000|2021-11-29 10:25:00|7.62|6.62|7.55|6.55|7.64|6.64|7.51|6.51|0
1638181800000|2021-11-29 10:30:00|7.54|6.54|7.58|6.58|7.63|6.63|7.54|6.54|0
1638182100000|2021-11-29 10:35:00|7.57|6.57|8.64|7.64|8.69|7.69|7.18|6.18|0
1638182400000|2021-11-29 10:40:00|8.65|7.65|8.62|7.62|8.66|7.66|8.6|7.6|0
1638182700000|2021-11-29 10:45:00|8.73|7.73|8.59|7.59|8.75|7.75|8.56|7.56|0
1638183000000|2021-11-29 10:50:00|8.6|7.6|8.45|7.45|8.64|7.64|8.45|7.45|0
1638183300000|2021-11-29 10:55:00|8.46|7.46|7.52|6.52|8.83|7.83|7.43|6.43|0
1638183600000|2021-11-29 11:00:00|7.51|6.51|7.41|6.41|7.53|6.53|7.41|6.41|0
1638183900000|2021-11-29 11:05:00|7.42|6.42|7.31|6.31|7.44|6.44|7.3|6.3|0
1638184200000|2021-11-29 11:10:00|7.32|6.32|7.01|6.01|7.32|6.32|6.95|5.95|0
1638184500000|2021-11-29 11:15:00|6.99|5.99|7.04|6.04|7.09|6.09|6.95|5.95|0
1638184800000|2021-11-29 11:20:00|7.05|6.05|6.97|5.97|7.08|6.08|6.96|5.96|0
1638185100000|2021-11-29 11:25:00|6.98|5.98|7.03|6.03|7.06|6.06|6.94|5.94|0
1638185400000|2021-11-29 11:30:00|7.04|6.04|7.01|6.01|7.04|6.04|6.99|5.99|0
1638185700000|2021-11-29 11:35:00|7.02|6.02|7.05|6.05|7.06|6.06|7.02|6.02|0
1638186000000|2021-11-29 11:40:00|7.04|6.04|7.07|6.07|7.09|6.09|7.02|6.02|0
1638186300000|2021-11-29 11:45:00|7.06|6.06|7.09|6.09|7.09|6.09|7.04|6.04|0
1638186600000|2021-11-29 11:50:00|7.08|6.08|7.77|6.77|7.77|6.77|7.08|6.08|0
1638186900000|2021-11-29 11:55:00|7.18|6.18|7.17|6.17|7.33|6.33|7.04|6.04|0
1638187200000|2021-11-29 12:00:00|7.18|6.18|7.37|6.37|7.41|6.41|7.15|6.15|0
1638187500000|2021-11-29 12:05:00|7.36|6.36|7.35|6.35|7.45|6.45|7.34|6.34|0
1638187800000|2021-11-29 12:10:00|7.36|6.36|7.43|6.43|7.45|6.45|7.33|6.33|0
1638188100000|2021-11-29 12:15:00|7.42|6.42|7.41|6.41|7.45|6.45|7.38|6.38|0
1638188400000|2021-11-29 12:20:00|7.42|6.42|7.4|6.4|7.43|6.43|7.33|6.33|0
1638188700000|2021-11-29 12:25:00|7.42|6.42|7.51|6.51|7.51|6.51|7.37|6.37|0
1638189000000|2021-11-29 12:30:00|7.53|6.53|7.32|6.32|7.53|6.53|7.31|6.31|0
1638189300000|2021-11-29 12:35:00|7.33|6.33|7.21|6.21|7.33|6.33|7.21|6.21|0
1638189600000|2021-11-29 12:40:00|7.22|6.22|7.21|6.21|7.26|6.26|7.19|6.19|0
1638189900000|2021-11-29 12:45:00|7.2|6.2|7.16|6.16|7.23|6.23|7.15|6.15|0
1638190200000|2021-11-29 12:50:00|7.15|6.15|7.23|6.23|7.25|6.25|7.15|6.15|0
1638190500000|2021-11-29 12:55:00|7.22|6.22|7.18|6.18|7.23|6.23|7.14|6.14|0
1638190800000|2021-11-29 13:00:00|7.16|6.16|7.31|6.31|7.32|6.32|7.16|6.16|0
1638191100000|2021-11-29 13:05:00|7.32|6.32|7.33|6.33|7.39|6.39|7.25|6.25|0
1638191400000|2021-11-29 13:10:00|7.31|6.31|7.2|6.2|7.32|6.32|7.2|6.2|0
1638191700000|2021-11-29 13:15:00|7.21|6.21|7.18|6.18|7.25|6.25|7.16|6.16|0
1638192000000|2021-11-29 13:20:00|7.19|6.19|7.14|6.14|7.21|6.21|7.14|6.14|0
1638192300000|2021-11-29 13:25:00|7.13|6.13|7.26|6.26|7.27|6.27|6.89|5.89|0
1638192600000|2021-11-29 13:30:00|7.24|6.24|7.12|6.12|7.24|6.24|7.06|6.06|0
1638192900000|2021-11-29 13:35:00|7.11|6.11|7.07|6.07|7.15|6.15|7.07|6.07|0
1638193200000|2021-11-29 13:40:00|7.06|6.06|6.94|5.94|7.07|6.07|6.89|5.89|0
1638193500000|2021-11-29 13:45:00|6.93|5.93|6.77|5.77|6.95|5.95|6.75|5.75|0
1638193800000|2021-11-29 13:50:00|6.78|5.78|6.65|5.65|6.78|5.78|6.64|5.64|0
1638194100000|2021-11-29 13:55:00|6.66|5.66|6.71|5.71|6.74|5.74|6.66|5.66|0
1638194400000|2021-11-29 14:00:00|6.7|5.7|6.52|5.52|6.71|5.71|6.52|5.52|0
1638194700000|2021-11-29 14:05:00|6.51|5.51|6.63|5.63|6.65|5.65|6.51|5.51|0
1638195000000|2021-11-29 14:10:00|6.64|5.64|6.67|5.67|6.7|5.7|6.63|5.63|0
1638195300000|2021-11-29 14:15:00|6.66|5.66|6.71|5.71|6.72|5.72|6.66|5.66|0
1638195600000|2021-11-29 14:20:00|6.72|5.72|6.72|5.72|6.75|5.75|6.71|5.71|0
1638195900000|2021-11-29 14:25:00|6.73|5.73|6.65|5.65|6.73|5.73|6.56|5.56|0
1638196200000|2021-11-29 14:30:00|6.66|5.66|6.86|5.86|6.89|5.89|6.48|5.48|0
1638196500000|2021-11-29 14:35:00|6.88|5.88|6.62|5.62|6.99|5.99|6.61|5.61|0
1638196800000|2021-11-29 14:40:00|6.64|5.64|6.7|5.7|6.76|5.76|6.63|5.63|0
1638197100000|2021-11-29 14:45:00|6.69|5.69|8.98|7.98|9.29|8.29|6.69|5.69|0
1638197400000|2021-11-29 14:50:00|9.04|8.04|7.48|6.48|9.19|8.19|7.33|6.33|0
1638197700000|2021-11-29 14:55:00|7.5|6.5|7.35|6.35|7.56|6.56|7.26|6.26|0
1638198000000|2021-11-29 15:00:00|7.37|6.37|7.46|6.46|7.47|6.47|7.19|6.19|0
1638198300000|2021-11-29 15:05:00|7.5|6.5|7.34|6.34|7.56|6.56|7.32|6.32|0
1638198600000|2021-11-29 15:10:00|7.35|6.35|8.75|7.75|8.75|7.75|6.97|5.97|0
1638198900000|2021-11-29 15:15:00|8.72|7.72|10.07|9.07|10.36|9.36|8.51|7.51|0
1638199200000|2021-11-29 15:20:00|10.08|9.08|10.13|9.13|10.34|9.34|10.08|9.08|0
1638199500000|2021-11-29 15:25:00|10.12|9.12|10.55|9.54|10.57|9.57|10.07|9.07|0
1638199800000|2021-11-29 15:30:00|10.59|9.58|10.8|9.77|11.06|10.01|10.49|9.49|0
1638200100000|2021-11-29 15:35:00|10.82|9.79|10.42|9.42|11.31|10.24|10.39|9.39|0
1638200400000|2021-11-29 15:40:00|10.43|9.43|10.64|9.63|10.93|9.89|10.35|9.35|0
1638200700000|2021-11-29 15:45:00|10.66|9.64|10.03|9.03|10.66|9.64|9.81|8.81|0
1638201000000|2021-11-29 15:50:00|10.04|9.04|10.02|9.02|10.13|9.13|9.8|8.8|0
1638201300000|2021-11-29 15:55:00|9.97|8.97|9.79|8.79|9.97|8.97|9.75|8.75|0
1638201600000|2021-11-29 16:00:00|9.77|8.77|9.71|8.71|9.94|8.94|9.65|8.65|0
1638201900000|2021-11-29 16:05:00|9.69|8.69|9.5|8.5|9.72|8.72|9.41|8.41|0
1638202200000|2021-11-29 16:10:00|9.48|8.48|9.5|8.5|9.55|8.55|9.42|8.42|0
1638202500000|2021-11-29 16:15:00|9.51|8.51|9.58|8.58|9.58|8.58|9.4|8.4|0
1638202800000|2021-11-29 16:20:00|9.57|8.57|9.4|8.4|9.58|8.58|9.34|8.34|0
1638203100000|2021-11-29 16:25:00|9.42|8.42|9.3|8.3|9.64|8.64|9.18|8.18|0
1638203400000|2021-11-29 16:30:00|9.26|8.26|9.1|8.1|9.26|8.26|8.93|7.93|0
1638203700000|2021-11-29 16:35:00|9.12|8.12|8.85|7.85|9.12|8.12|8.81|7.81|0
1638204000000|2021-11-29 16:40:00|8.83|7.83|8.52|7.52|8.83|7.83|8.51|7.51|0
1638204300000|2021-11-29 16:45:00|8.22|7.22|8.32|7.32|8.32|7.32|8.16|7.16|0
1638204600000|2021-11-29 16:50:00|8.31|7.31|8.23|7.23|8.36|7.36|8.17|7.17|0
1638204900000|2021-11-29 16:55:00|8.24|7.24|8.13|7.13|8.24|7.24|8.13|7.13|0
1638205200000|2021-11-29 17:00:00|8.12|7.12|8|7|8.14|7.14|7.99|6.99|0
1638205500000|2021-11-29 17:05:00|7.97|6.97|7.94|6.94|7.97|6.97|7.84|6.84|0
1638205800000|2021-11-29 17:10:00|7.95|6.95|7.93|6.93|7.96|6.96|7.89|6.89|0
1638206100000|2021-11-29 17:15:00|7.91|6.91|7.74|6.74|7.93|6.93|7.73|6.73|0
1638206400000|2021-11-29 17:20:00|7.75|6.75|7.58|6.58|7.75|6.75|7.58|6.58|0
1638206700000|2021-11-29 17:25:00|7.57|6.57|7.64|6.64|8.41|7.41|7.57|6.57|0
1638207000000|2021-11-29 17:30:00|7.63|6.63|5.64|4.64|7.63|6.63|5.63|4.63|0
1638207300000|2021-11-29 17:35:00|5.65|4.65|5.69|4.69|5.71|4.71|5.6|4.6|0
1638207600000|2021-11-29 17:40:00|5.68|4.68|5.62|4.62|5.69|4.69|5.62|4.62|0
1638207900000|2021-11-29 17:45:00|5.61|4.61|5.62|4.62|5.65|4.65|5.6|4.6|0
1638208200000|2021-11-29 17:50:00|5.63|4.63|5.71|4.71|5.71|4.71|5.62|4.62|0
1638208500000|2021-11-29 17:55:00|5.7|4.7|5.64|4.64|5.7|4.7|5.62|4.62|0
1638208800000|2021-11-29 18:00:00|5.63|4.63|5.6|4.6|5.63|4.63|5.58|4.58|0
1638209100000|2021-11-29 18:05:00|5.61|4.61|5.52|4.52|5.63|4.63|5.51|4.51|0
1638209400000|2021-11-29 18:10:00|5.51|4.51|5.61|4.61|5.62|4.62|5.5|4.5|0
1638209700000|2021-11-29 18:15:00|5.6|4.6|5.65|4.65|5.7|4.7|5.57|4.57|0
1638210000000|2021-11-29 18:20:00|5.64|4.64|5.69|4.69|5.72|4.72|5.63|4.63|0
1638210300000|2021-11-29 18:25:00|5.7|4.7|5.65|4.65|5.74|4.74|5.65|4.65|0
1638210600000|2021-11-29 18:30:00|5.64|4.64|5.6|4.6|5.66|4.66|5.56|4.56|0
1638210900000|2021-11-29 18:35:00|5.61|4.61|5.78|4.78|5.78|4.78|5.6|4.6|0
1638211200000|2021-11-29 18:40:00|5.77|4.77|5.72|4.72|5.77|4.77|5.7|4.7|0
1638211500000|2021-11-29 18:45:00|5.71|4.71|5.64|4.64|5.73|4.73|5.64|4.64|0
1638211800000|2021-11-29 18:50:00|5.65|4.65|5.65|4.65|5.71|4.71|5.64|4.64|0
1638212100000|2021-11-29 18:55:00|5.64|4.64|5.57|4.57|5.65|4.65|5.57|4.57|0
1638212400000|2021-11-29 19:00:00|5.56|4.56|5.6|4.6|5.68|4.68|5.56|4.56|0
1638212700000|2021-11-29 19:05:00|5.61|4.61|5.62|4.62|5.64|4.64|5.56|4.56|0
1638213000000|2021-11-29 19:10:00|5.61|4.61|5.59|4.59|5.61|4.61|5.58|4.58|0
1638213300000|2021-11-29 19:15:00|5.58|4.58|5.66|4.66|5.68|4.68|5.58|4.58|0
1638213600000|2021-11-29 19:20:00|5.65|4.65|5.66|4.66|5.68|4.68|5.59|4.59|0
1638213900000|2021-11-29 19:25:00|5.65|4.65|5.67|4.67|5.69|4.69|5.62|4.62|0
1638214200000|2021-11-29 19:30:00|5.66|4.66|5.68|4.68|5.73|4.73|5.63|4.63|0
1638214500000|2021-11-29 19:35:00|5.7|4.7|5.76|4.76|5.81|4.81|5.7|4.7|0
1638214800000|2021-11-29 19:40:00|5.75|4.75|5.69|4.69|5.75|4.75|5.66|4.66|0
1638215100000|2021-11-29 19:45:00|5.68|4.68|5.69|4.69|5.72|4.72|5.64|4.64|0
1638215400000|2021-11-29 19:50:00|5.68|4.68|5.75|4.75|5.75|4.75|5.6|4.6|0
1638215700000|2021-11-29 19:55:00|5.74|4.74|5.7|4.7|5.77|4.77|5.7|4.7|0
1638216000000|2021-11-29 20:00:00|5.71|4.71|5.71|4.71|5.71|4.71|5.64|4.64|0
1638216300000|2021-11-29 20:05:00|5.7|4.7|5.66|4.66|5.78|4.78|5.64|4.64|0
1638216600000|2021-11-29 20:10:00|5.65|4.65|5.56|4.56|5.69|4.69|5.56|4.56|0
1638216900000|2021-11-29 20:15:00|5.57|4.57|5.57|4.57|5.63|4.63|5.49|4.49|0
1638217200000|2021-11-29 20:20:00|5.58|4.58|5.65|4.65|5.7|4.7|5.57|4.57|0
1638217500000|2021-11-29 20:25:00|5.66|4.66|5.66|4.66|5.69|4.69|5.6|4.6|0
1638217800000|2021-11-29 20:30:00|5.68|4.68|5.6|4.6|5.73|4.73|5.6|4.6|0
1638218100000|2021-11-29 20:35:00|5.61|4.61|5.67|4.67|5.7|4.7|5.59|4.59|0
1638218400000|2021-11-29 20:40:00|5.66|4.66|5.74|4.74|5.82|4.82|5.66|4.66|0
1638218700000|2021-11-29 20:45:00|5.75|4.75|5.76|4.76|5.86|4.86|5.75|4.75|0
1638219000000|2021-11-29 20:50:00|5.85|4.85|5.88|4.88|6.03|5.03|5.74|4.74|0
1638219300000|2021-11-29 20:55:00|5.9|4.9|6.17|5.17|6.17|5.17|5.82|4.82|0
1638219600000|2021-11-29 21:00:00|6.12|5.12|6.08|5.08|6.12|5.12|6|5|0
1638219900000|2021-11-29 21:05:00|6.07|5.07|5.96|4.96|6.07|5.07|5.95|4.95|0
1638220200000|2021-11-29 21:10:00|5.95|4.95|5.99|4.99|6|5|5.89|4.89|0
1638220500000|2021-11-29 21:15:00|6.02|5.02|5.94|4.94|6.03|5.03|5.92|4.92|0
1638220800000|2021-11-29 21:20:00|5.93|4.93|5.93|4.93|5.95|4.95|5.9|4.9|0
1638221100000|2021-11-29 21:25:00|5.94|4.94|5.95|4.95|5.96|4.96|5.91|4.91|0
1638221400000|2021-11-29 21:30:00|5.94|4.94|5.92|4.92|5.94|4.94|5.88|4.88|0
1638221700000|2021-11-29 21:35:00|5.91|4.91|5.87|4.87|5.91|4.91|5.85|4.85|0
1638222000000|2021-11-29 21:40:00|5.86|4.86|5.85|4.85|5.87|4.87|5.85|4.85|0
1638222300000|2021-11-29 21:45:00|5.84|4.84|5.86|4.86|5.86|4.86|5.83|4.83|0
1638222600000|2021-11-29 21:50:00|5.85|4.85|5.83|4.83|5.86|4.86|5.82|4.82|0
1638222900000|2021-11-29 21:55:00|5.84|4.84|5.88|4.88|5.89|4.89|5.83|4.83|0
1638223200000|2021-11-29 22:00:00|5.89|4.89|5.88|4.88|5.89|4.89|5.88|4.88|0
1638223500000|2021-11-29 22:05:00|5.89|4.89|5.89|4.89|5.91|4.91|5.87|4.87|0
1638223800000|2021-11-29 22:10:00|5.9|4.9|5.87|4.87|5.91|4.91|5.87|4.87|0
1638224100000|2021-11-29 22:15:00|5.88|4.88|5.9|4.9|5.9|4.9|5.87|4.87|0
1638224400000|2021-11-29 22:20:00|5.89|4.89|5.89|4.89|5.9|4.9|5.89|4.89|0
1638224700000|2021-11-29 22:25:00|5.87|4.87|5.86|4.86|5.87|4.87|5.85|4.85|0
1638225000000|2021-11-29 22:30:00|5.87|4.87|5.86|4.86|5.87|4.87|5.86|4.86|0
1638225300000|2021-11-29 22:35:00|5.83|4.83|5.81|4.81|5.86|4.86|5.81|4.81|0
1638225600000|2021-11-29 22:40:00|5.8|4.8|5.8|4.8|5.8|4.8|5.8|4.8|0
1638225900000|2021-11-29 22:45:00|5.81|4.81|5.8|4.8|5.83|4.83|5.8|4.8|0
1638226500000|2021-11-29 22:55:00|5.81|4.81|5.79|4.79|5.81|4.81|5.79|4.79|0
1638226800000|2021-11-29 23:00:00|5.81|4.81|5.69|4.69|5.81|4.81|5.67|4.67|0
1638227100000|2021-11-29 23:05:00|5.7|4.7|5.69|4.69|5.73|4.73|5.68|4.68|0
1638227400000|2021-11-29 23:10:00|5.66|4.66|5.6|4.6|5.69|4.69|5.59|4.59|0
1638227700000|2021-11-29 23:15:00|5.59|4.59|5.6|4.6|5.62|4.62|5.58|4.58|0
1638228000000|2021-11-29 23:20:00|5.59|4.59|5.56|4.56|5.59|4.59|5.53|4.53|0
1638228300000|2021-11-29 23:25:00|5.55|4.55|5.59|4.59|5.59|4.59|5.55|4.55|0
1638228600000|2021-11-29 23:30:00|5.57|4.57|5.54|4.54|5.59|4.59|5.54|4.54|0
1638228900000|2021-11-29 23:35:00|5.53|4.53|5.53|4.53|5.57|4.57|5.52|4.52|0
1638229200000|2021-11-29 23:40:00|5.54|4.54|5.54|4.54|5.55|4.55|5.52|4.52|0
1638229500000|2021-11-29 23:45:00|5.53|4.53|5.54|4.54|5.55|4.55|5.53|4.53|0
1638229800000|2021-11-29 23:50:00|5.53|4.53|5.56|4.56|5.57|4.57|5.51|4.51|0
1638230100000|2021-11-29 23:55:00|5.55|4.55|5.57|4.57|5.63|4.63|5.55|4.55|0
1638230400000|2021-11-30 00:00:00|5.56|4.56|5.54|4.54|5.59|4.59|5.52|4.52|0
1638230700000|2021-11-30 00:05:00|5.53|4.53|5.56|4.56|5.57|4.57|5.52|4.52|0
1638231000000|2021-11-30 00:10:00|5.55|4.55|5.61|4.61|5.62|4.62|5.53|4.53|0
1638231300000|2021-11-30 00:15:00|5.6|4.6|5.62|4.62|5.63|4.63|5.58|4.58|0
1638231600000|2021-11-30 00:20:00|5.63|4.63|5.55|4.55|5.63|4.63|5.55|4.55|0
1638231900000|2021-11-30 00:25:00|5.56|4.56|5.54|4.54|5.56|4.56|5.53|4.53|0
1638232200000|2021-11-30 00:30:00|5.55|4.55|5.5|4.5|5.56|4.56|5.5|4.5|0
1638232500000|2021-11-30 00:35:00|5.49|4.49|5.48|4.48|5.5|4.5|5.45|4.45|0
1638232800000|2021-11-30 00:40:00|5.47|4.47|5.51|4.51|5.51|4.51|5.46|4.46|0
1638233100000|2021-11-30 00:45:00|5.5|4.5|5.45|4.45|5.5|4.5|5.44|4.44|0
1638233400000|2021-11-30 00:50:00|5.46|4.46|5.44|4.44|5.46|4.46|5.42|4.42|0
1638233700000|2021-11-30 00:55:00|5.45|4.45|5.45|4.45|5.45|4.45|5.44|4.44|0
1638234000000|2021-11-30 01:00:00|5.44|4.44|5.45|4.45|5.47|4.47|5.41|4.41|0
1638234300000|2021-11-30 01:05:00|5.46|4.46|5.43|4.43|5.46|4.46|5.42|4.42|0
1638234600000|2021-11-30 01:10:00|5.42|4.42|5.4|4.4|5.42|4.42|5.4|4.4|0
1638234900000|2021-11-30 01:15:00|5.41|4.41|5.45|4.45|5.45|4.45|5.39|4.39|0
1638235200000|2021-11-30 01:20:00|5.44|4.44|5.46|4.46|5.5|4.5|5.44|4.44|0
1638235500000|2021-11-30 01:25:00|5.45|4.45|5.4|4.4|5.46|4.46|5.4|4.4|0
1638235800000|2021-11-30 01:30:00|5.41|4.41|5.42|4.42|5.44|4.44|5.39|4.39|0
1638236100000|2021-11-30 01:35:00|5.43|4.43|5.44|4.44|5.45|4.45|5.43|4.43|0
1638236400000|2021-11-30 01:40:00|5.43|4.43|5.41|4.41|5.45|4.45|5.41|4.41|0
1638236700000|2021-11-30 01:45:00|5.42|4.42|5.38|4.38|5.42|4.42|5.38|4.38|0
1638237000000|2021-11-30 01:50:00|5.39|4.39|5.38|4.38|5.39|4.39|5.37|4.37|0
1638237300000|2021-11-30 01:55:00|5.39|4.39|5.44|4.44|5.44|4.44|5.39|4.39|0
1638237600000|2021-11-30 02:00:00|5.46|4.46|5.43|4.43|5.48|4.48|5.42|4.42|0
1638237900000|2021-11-30 02:05:00|5.44|4.44|5.49|4.49|5.49|4.49|5.41|4.41|0
1638238200000|2021-11-30 02:10:00|5.48|4.48|5.5|4.5|5.51|4.51|5.47|4.47|0
1638238500000|2021-11-30 02:15:00|5.49|4.49|5.49|4.49|5.49|4.49|5.47|4.47|0
1638238800000|2021-11-30 02:20:00|5.48|4.48|5.54|4.54|5.55|4.55|5.48|4.48|0
1638239100000|2021-11-30 02:25:00|5.53|4.53|5.6|4.6|5.66|4.66|5.53|4.53|0
1638239400000|2021-11-30 02:30:00|5.61|4.61|5.64|4.64|5.66|4.66|5.6|4.6|0
1638239700000|2021-11-30 02:35:00|5.63|4.63|5.65|4.65|5.67|4.67|5.63|4.63|0
1638240000000|2021-11-30 02:40:00|5.66|4.66|5.61|4.61|5.67|4.67|5.59|4.59|0
1638240300000|2021-11-30 02:45:00|5.62|4.62|5.59|4.59|5.62|4.62|5.59|4.59|0
1638240600000|2021-11-30 02:50:00|5.57|4.57|5.58|4.58|5.59|4.59|5.55|4.55|0
1638240900000|2021-11-30 02:55:00|5.57|4.57|5.53|4.53|5.57|4.57|5.52|4.52|0
1638241200000|2021-11-30 03:00:00|5.52|4.52|5.58|4.58|5.58|4.58|5.52|4.52|0
1638241500000|2021-11-30 03:05:00|5.57|4.57|5.62|4.62|5.66|4.66|5.57|4.57|0
1638241800000|2021-11-30 03:10:00|5.63|4.63|5.69|4.69|5.69|4.69|5.63|4.63|0
1638242100000|2021-11-30 03:15:00|5.7|4.7|5.69|4.69|5.72|4.72|5.68|4.68|0
1638242400000|2021-11-30 03:20:00|5.68|4.68|5.68|4.68|5.7|4.7|5.65|4.65|0
1638242700000|2021-11-30 03:25:00|5.69|4.69|5.74|4.74|5.74|4.74|5.68|4.68|0
1638243000000|2021-11-30 03:30:00|5.73|4.73|5.67|4.67|5.75|4.75|5.65|4.65|0
1638243300000|2021-11-30 03:35:00|5.68|4.68|5.66|4.66|5.68|4.68|5.64|4.64|0
1638243600000|2021-11-30 03:40:00|5.67|4.67|5.65|4.65|5.67|4.67|5.64|4.64|0
1638243900000|2021-11-30 03:45:00|5.66|4.66|5.63|4.63|5.66|4.66|5.62|4.62|0
1638244200000|2021-11-30 03:50:00|5.62|4.62|5.63|4.63|5.64|4.64|5.6|4.6|0
1638244500000|2021-11-30 03:55:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1638244800000|2021-11-30 04:00:00|5.59|4.59|5.54|4.54|5.62|4.62|5.53|4.53|0
1638245100000|2021-11-30 04:05:00|5.55|4.55|5.56|4.56|5.58|4.58|5.54|4.54|0
1638245400000|2021-11-30 04:10:00|5.57|4.57|5.58|4.58|5.58|4.58|5.54|4.54|0
1638245700000|2021-11-30 04:15:00|5.57|4.57|5.57|4.57|5.6|4.6|5.57|4.57|0
1638246000000|2021-11-30 04:20:00|5.56|4.56|5.59|4.59|5.59|4.59|5.56|4.56|0
1638246300000|2021-11-30 04:25:00|5.58|4.58|5.64|4.64|5.67|4.67|5.58|4.58|0
1638246600000|2021-11-30 04:30:00|5.63|4.63|5.65|4.65|5.65|4.65|5.59|4.59|0
1638246900000|2021-11-30 04:35:00|5.64|4.64|5.66|4.66|5.69|4.69|5.62|4.62|0
1638247200000|2021-11-30 04:40:00|5.67|4.67|5.71|4.71|5.72|4.72|5.67|4.67|0
1638247500000|2021-11-30 04:45:00|5.7|4.7|5.69|4.69|5.71|4.71|5.68|4.68|0
1638247800000|2021-11-30 04:50:00|5.71|4.71|5.62|4.62|5.71|4.71|5.61|4.61|0
1638248100000|2021-11-30 04:55:00|5.63|4.63|5.6|4.6|5.64|4.64|5.59|4.59|0
1638248400000|2021-11-30 05:00:00|5.61|4.61|5.69|4.69|5.69|4.69|5.59|4.59|0
1638248700000|2021-11-30 05:05:00|5.7|4.7|5.87|4.87|5.87|4.87|5.7|4.7|0
1638249000000|2021-11-30 05:10:00|5.84|4.84|6.23|5.23|6.23|5.23|5.84|4.84|0
1638249300000|2021-11-30 05:15:00|6.22|5.22|6.78|5.78|6.83|5.83|6.18|5.18|0
1638249600000|2021-11-30 05:20:00|6.8|5.8|7.86|6.86|7.88|6.88|6.75|5.75|0
1638249900000|2021-11-30 05:25:00|7.84|6.84|7.64|6.64|8.08|7.08|7.53|6.53|0
1638250200000|2021-11-30 05:30:00|7.66|6.66|7.59|6.59|7.87|6.87|7.56|6.56|0
1638250500000|2021-11-30 05:35:00|7.56|6.56|8.35|7.35|8.45|7.45|7.56|6.56|0
1638250800000|2021-11-30 05:40:00|8.33|7.33|8.62|7.62|8.62|7.62|8.33|7.33|0
1638251100000|2021-11-30 05:45:00|8.65|7.65|8.97|7.97|9.07|8.07|8.65|7.65|0
1638251400000|2021-11-30 05:50:00|8.99|7.99|8.86|7.86|9.04|8.04|8.76|7.76|0
1638251700000|2021-11-30 05:55:00|8.9|7.9|9.98|8.98|9.98|8.98|8.79|7.79|0
1638252000000|2021-11-30 06:00:00|9.96|8.96|10.58|9.57|10.69|9.67|9.86|8.86|0
1638252300000|2021-11-30 06:05:00|10.59|9.58|11.65|10.54|12.12|10.96|10.54|9.54|0
1638252600000|2021-11-30 06:10:00|11.59|10.49|11.35|10.27|11.67|10.56|11.19|10.12|0
1638252900000|2021-11-30 06:15:00|11.32|10.24|10.9|9.86|11.41|10.33|10.89|9.85|0
1638253200000|2021-11-30 06:20:00|10.89|9.85|10.57|9.57|10.91|9.87|10.37|9.37|0
1638253500000|2021-11-30 06:25:00|10.59|9.58|9.94|8.94|10.59|9.58|9.89|8.89|0
1638253800000|2021-11-30 06:30:00|9.92|8.92|9.67|8.67|9.92|8.92|9.5|8.5|0
1638254100000|2021-11-30 06:35:00|9.68|8.68|9.73|8.73|9.87|8.87|9.64|8.64|0
1638254400000|2021-11-30 06:40:00|9.74|8.74|9.52|8.52|9.82|8.82|9.4|8.4|0
1638254700000|2021-11-30 06:45:00|9.53|8.53|9.44|8.44|9.71|8.71|9.44|8.44|0
1638255000000|2021-11-30 06:50:00|9.45|8.45|9.41|8.41|9.49|8.49|9.26|8.26|0
1638255300000|2021-11-30 06:55:00|9.42|8.42|9.47|8.47|9.48|8.48|9.38|8.38|0
1638255600000|2021-11-30 07:00:00|9.55|8.55|9.78|8.78|9.91|8.91|9.55|8.55|0
1638255900000|2021-11-30 07:05:00|9.77|8.77|9.28|8.28|9.77|8.77|9.17|8.17|0
1638256200000|2021-11-30 07:10:00|9.31|8.31|9.44|8.44|9.61|8.61|9.23|8.23|0
1638256500000|2021-11-30 07:15:00|9.39|8.39|9.3|8.3|9.54|8.54|9.23|8.23|0
1638256800000|2021-11-30 07:20:00|9.31|8.31|9.21|8.21|9.36|8.36|9.06|8.06|0
1638257100000|2021-11-30 07:25:00|9.18|8.18|9.42|8.42|9.42|8.42|9.12|8.12|0
1638257400000|2021-11-30 07:30:00|9.4|8.4|9.72|8.72|9.72|8.72|9.35|8.35|0
1638257700000|2021-11-30 07:35:00|9.7|8.7|10.06|9.06|10.52|9.52|8.07|7.07|0
1638258000000|2021-11-30 07:40:00|10.07|9.07|10.03|9.03|10.07|9.07|9.71|8.71|0
1638258300000|2021-11-30 07:45:00|10|9|9.89|8.89|10|9|9.79|8.79|0
1638258600000|2021-11-30 07:50:00|9.86|8.86|9.73|8.73|9.88|8.88|9.72|8.72|0
1638258900000|2021-11-30 07:55:00|9.72|8.72|9.67|8.67|9.75|8.75|9.63|8.63|0
1638259200000|2021-11-30 08:00:00|9.65|8.65|9.66|8.66|9.88|8.88|9.65|8.65|0
1638259500000|2021-11-30 08:05:00|9.75|8.75|9.73|8.73|9.84|8.84|9.66|8.66|0
1638259800000|2021-11-30 08:10:00|9.7|8.7|9.42|8.42|9.7|8.7|8.92|7.92|0
1638260100000|2021-11-30 08:15:00|9.41|8.41|9.71|8.71|9.83|8.83|9.32|8.32|0
1638260400000|2021-11-30 08:20:00|9.66|8.66|9.66|8.66|9.84|8.84|9.6|8.6|0
1638260700000|2021-11-30 08:25:00|9.64|8.64|9.49|8.49|9.69|8.69|9.49|8.49|0
1638261000000|2021-11-30 08:30:00|9.5|8.5|9.66|8.66|9.69|8.69|9.47|8.47|0
1638261300000|2021-11-30 08:35:00|9.67|8.67|10|9|10.07|9.07|9.62|8.62|0
1638261600000|2021-11-30 08:40:00|10.03|9.03|10.05|9.05|10.18|9.18|9.9|8.9|0
1638261900000|2021-11-30 08:45:00|10.1|9.1|10.73|9.71|10.87|9.83|10.1|9.1|0
1638262200000|2021-11-30 08:50:00|10.74|9.72|10.36|9.36|10.75|9.72|10.35|9.35|0
1638262500000|2021-11-30 08:55:00|10.35|9.35|10.4|9.4|10.44|9.44|10.25|9.25|0
1638262800000|2021-11-30 09:00:00|10.38|9.38|10.79|9.76|10.83|9.8|10.38|9.38|0
1638263100000|2021-11-30 09:05:00|10.78|9.75|11.18|10.12|11.31|10.24|10.69|9.67|0
1638263400000|2021-11-30 09:10:00|11.16|10.11|11.32|10.24|11.94|10.81|11.08|10.03|0
1638263700000|2021-11-30 09:15:00|11.31|10.23|11.14|10.08|11.42|10.33|11.08|10.02|0
1638264000000|2021-11-30 09:20:00|11.12|10.06|11.48|10.39|11.56|10.46|11.12|10.06|0
1638264300000|2021-11-30 09:25:00|11.45|10.36|11.48|10.38|11.67|10.56|11.27|10.2|0
1638264600000|2021-11-30 09:30:00|11.49|10.4|11.3|10.23|11.66|10.55|11.3|10.23|0
1638264900000|2021-11-30 09:35:00|11.33|10.25|11.36|10.28|11.48|10.39|11.21|10.15|0
1638265200000|2021-11-30 09:40:00|11.31|10.23|11.19|10.12|11.4|10.32|11.01|9.96|0
1638265500000|2021-11-30 09:45:00|11.16|10.09|11.29|10.21|11.29|10.21|11.11|10.05|0
1638265800000|2021-11-30 09:50:00|11.32|10.24|11.05|10|11.32|10.24|10.89|9.86|0
1638266100000|2021-11-30 09:55:00|11.06|9.98|10.77|9.74|11.06|10.01|10.75|9.73|0
1638266400000|2021-11-30 10:00:00|10.8|9.77|10.8|9.77|10.88|9.85|10.75|9.73|0
1638266700000|2021-11-30 10:05:00|10.79|9.75|11.08|10.03|11.23|10.16|10.69|9.67|0
1638267000000|2021-11-30 10:10:00|11.07|10.02|10.95|9.9|11.11|10.06|10.9|9.86|0
1638267300000|2021-11-30 10:15:00|10.92|9.88|11.13|10.07|11.13|10.07|10.89|9.85|0
1638267600000|2021-11-30 10:20:00|11.12|10.06|11.23|10.16|11.27|10.2|11.07|10.01|0
1638267900000|2021-11-30 10:25:00|11.27|10.2|11|9.96|11.27|10.2|11|9.96|0
1638268200000|2021-11-30 10:30:00|10.99|9.94|10.75|9.73|11.05|10|10.72|9.7|0
1638268500000|2021-11-30 10:35:00|10.74|9.72|10.71|9.69|10.85|9.82|10.7|9.69|0
1638268800000|2021-11-30 10:40:00|10.74|9.71|10.78|9.76|10.81|9.78|10.64|9.63|0
1638269100000|2021-11-30 10:45:00|10.8|9.77|10.82|9.79|11.12|10.06|10.8|9.77|0
1638269400000|2021-11-30 10:50:00|10.81|9.78|10.85|9.82|10.96|9.92|10.6|9.59|0
1638269700000|2021-11-30 10:55:00|10.86|9.83|10.64|9.62|10.86|9.83|10.54|9.53|0
1638270000000|2021-11-30 11:00:00|10.62|9.61|10.94|9.9|10.97|9.93|10.48|9.48|0
1638270300000|2021-11-30 11:05:00|10.98|9.94|10.93|9.89|11.09|10.03|10.92|9.88|0
1638270600000|2021-11-30 11:10:00|10.99|9.95|10.87|9.84|11.01|9.96|10.67|9.65|0
1638270900000|2021-11-30 11:15:00|10.89|9.85|10.8|9.77|10.93|9.89|10.74|9.71|0
1638271200000|2021-11-30 11:20:00|10.81|9.78|10.41|9.41|10.86|9.83|10.36|9.36|0
1638271500000|2021-11-30 11:25:00|10.45|9.45|10.29|9.29|10.52|9.52|10.2|9.2|0
1638271800000|2021-11-30 11:30:00|10.27|9.27|10.32|9.32|10.41|9.41|10.2|9.2|0
1638272100000|2021-11-30 11:35:00|10.33|9.33|10.35|9.35|10.46|9.46|10.21|9.21|0
1638272400000|2021-11-30 11:40:00|10.34|9.34|9.78|8.78|10.35|9.35|9.75|8.75|0
1638272700000|2021-11-30 11:45:00|9.79|8.79|9.85|8.85|9.87|8.87|9.75|8.75|0
1638273000000|2021-11-30 11:50:00|9.86|8.86|9.95|8.95|10.08|9.08|9.71|8.71|0
1638273300000|2021-11-30 11:55:00|9.96|8.96|9.99|8.99|10.08|9.08|9.82|8.82|0
1638273600000|2021-11-30 12:00:00|9.96|8.96|9.64|8.64|9.96|8.96|9.61|8.61|0
1638273900000|2021-11-30 12:05:00|9.63|8.63|9.64|8.64|9.72|8.72|9.62|8.62|0
1638274200000|2021-11-30 12:10:00|9.65|8.65|9.65|8.65|9.72|8.72|9.56|8.56|0
1638274500000|2021-11-30 12:15:00|9.66|8.66|8.98|7.98|9.66|8.66|8.97|7.97|0
1638274800000|2021-11-30 12:20:00|8.99|7.99|8.84|7.84|9|8|8.82|7.82|0
1638275100000|2021-11-30 12:25:00|8.82|7.82|8.95|7.95|9.29|8.29|8.77|7.77|0
1638275400000|2021-11-30 12:30:00|8.97|7.97|9.18|8.18|9.19|8.19|8.97|7.97|0
1638275700000|2021-11-30 12:35:00|9.17|8.17|9.69|8.69|9.72|8.72|9.17|8.17|0
1638276000000|2021-11-30 12:40:00|9.66|8.66|9.75|8.75|9.79|8.79|9.57|8.57|0
1638276300000|2021-11-30 12:45:00|9.76|8.76|9.78|8.78|9.81|8.81|9.72|8.72|0
1638276600000|2021-11-30 12:50:00|9.8|8.8|9.75|8.75|9.94|8.94|9.66|8.66|0
1638276900000|2021-11-30 12:55:00|9.77|8.77|9.59|8.59|9.77|8.77|9.58|8.58|0
1638277200000|2021-11-30 13:00:00|9.57|8.57|9.63|8.63|9.63|8.63|9.49|8.49|0
1638277500000|2021-11-30 13:05:00|9.64|8.64|9.64|8.64|9.76|8.76|9.62|8.62|0
1638277800000|2021-11-30 13:10:00|9.65|8.65|9.83|8.83|9.83|8.83|9.62|8.62|0
1638278100000|2021-11-30 13:15:00|9.81|8.81|9.53|8.53|9.81|8.81|9.53|8.53|0
1638278400000|2021-11-30 13:20:00|9.54|8.54|9.75|8.75|9.78|8.78|9.49|8.49|0
1638278700000|2021-11-30 13:25:00|9.76|8.76|9.68|8.68|9.76|8.76|9.62|8.62|0
1638279000000|2021-11-30 13:30:00|9.7|8.7|9.81|8.81|9.91|8.91|9.66|8.66|0
1638279300000|2021-11-30 13:35:00|9.82|8.82|9.65|8.65|9.91|8.91|9.62|8.62|0
1638279600000|2021-11-30 13:40:00|9.66|8.66|9.58|8.58|9.7|8.7|9.55|8.55|0
1638279900000|2021-11-30 13:45:00|9.54|8.54|9.49|8.49|9.59|8.59|9.45|8.45|0
1638280200000|2021-11-30 13:50:00|9.47|8.47|9.25|8.25|9.47|8.47|9.25|8.25|0
1638280500000|2021-11-30 13:55:00|9.26|8.26|8.86|7.86|9.32|8.32|8.81|7.81|0
1638280800000|2021-11-30 14:00:00|8.84|7.84|8.53|7.53|9.19|8.19|8.3|7.3|0
1638281100000|2021-11-30 14:05:00|8.51|7.51|8.5|7.5|8.55|7.55|8.26|7.26|0
1638281400000|2021-11-30 14:10:00|8.49|7.49|8.51|7.51|8.53|7.53|8.37|7.37|0
1638281700000|2021-11-30 14:15:00|8.49|7.49|8.43|7.43|8.62|7.62|8.41|7.41|0
1638282000000|2021-11-30 14:20:00|8.42|7.42|8.28|7.28|8.42|7.42|8.27|7.27|0
1638282300000|2021-11-30 14:25:00|8.3|7.3|8.41|7.41|8.41|7.41|8.21|7.21|0
1638282600000|2021-11-30 14:30:00|8.4|7.4|7.98|6.98|8.67|7.67|7.82|6.82|0
1638282900000|2021-11-30 14:35:00|7.97|6.97|8.96|7.96|9.18|8.18|6.83|5.83|0
1638283200000|2021-11-30 14:40:00|8.88|7.88|8.78|7.78|9.08|8.08|8.65|7.65|0
1638283500000|2021-11-30 14:45:00|8.76|7.76|9.03|8.03|9.03|8.03|8.58|7.58|0
1638283800000|2021-11-30 14:50:00|9|8|8.67|7.67|9.17|8.17|8.67|7.67|0
1638284100000|2021-11-30 14:55:00|8.69|7.69|7.42|6.42|8.75|7.75|7.32|6.32|0
1638284400000|2021-11-30 15:00:00|7.43|6.43|7.17|6.17|7.5|6.5|7.11|6.11|0
1638284700000|2021-11-30 15:05:00|7.21|6.21|7.19|6.19|7.28|6.28|6.31|5.31|0
1638285000000|2021-11-30 15:10:00|7.23|6.23|7.45|6.45|7.52|6.52|7.12|6.12|0
1638285300000|2021-11-30 15:15:00|7.46|6.46|7.68|6.68|7.68|6.68|7.3|6.3|0
1638285600000|2021-11-30 15:20:00|7.64|6.64|8.03|7.03|8.09|7.09|7.64|6.64|0
1638285900000|2021-11-30 15:25:00|8|7|8.09|7.09|8.25|7.25|7.96|6.96|0
1638286200000|2021-11-30 15:30:00|8.01|7.01|7.66|6.66|8.01|7.01|7.63|6.63|0
1638286500000|2021-11-30 15:35:00|7.63|6.63|8.1|7.1|8.37|7.37|7.49|6.49|0
1638286800000|2021-11-30 15:40:00|8.12|7.12|8.11|7.11|8.21|7.21|7.89|6.89|0
1638287100000|2021-11-30 15:45:00|8.14|7.14|9.41|8.41|9.43|8.43|7.66|6.66|0
1638287400000|2021-11-30 15:50:00|9.46|8.46|11.84|10.71|11.85|10.73|9.46|8.46|0
1638287700000|2021-11-30 15:55:00|11.82|10.7|12.85|11.63|12.85|11.63|11.82|10.7|0
1638288000000|2021-11-30 16:00:00|12.88|11.66|11.95|10.81|13.17|11.92|11.74|10.62|0
1638288300000|2021-11-30 16:05:00|12.01|10.87|11.85|10.72|12.16|11|11.71|10.59|0
1638288600000|2021-11-30 16:10:00|11.83|10.71|10.87|9.84|12.14|10.98|10.87|9.84|0
1638288900000|2021-11-30 16:15:00|10.9|9.86|10.34|9.34|11.01|9.96|9.93|8.93|0
1638289200000|2021-11-30 16:20:00|10.31|9.31|10.36|9.36|10.46|9.46|10.03|9.03|0
1638289500000|2021-11-30 16:25:00|10.39|9.39|11.35|10.27|11.58|10.48|9.99|8.99|0
1638289800000|2021-11-30 16:30:00|11.4|10.31|11.81|10.69|11.85|10.72|11.15|10.09|0
1638290100000|2021-11-30 16:35:00|11.86|10.73|11.71|10.6|11.89|10.76|11.54|10.44|0
1638290400000|2021-11-30 16:40:00|11.73|10.61|12.95|11.71|13.15|11.9|11.57|10.46|0
1638290700000|2021-11-30 16:45:00|12.98|11.74|13.23|11.97|13.61|12.31|12.85|11.62|0
1638291000000|2021-11-30 16:50:00|13.27|12|13.74|12.43|13.77|12.46|13.22|11.96|0
1638291300000|2021-11-30 16:55:00|13.65|12.35|13.03|11.79|13.77|12.46|13.03|11.79|0
1638291600000|2021-11-30 17:00:00|13.05|11.81|14.02|12.68|14.07|12.73|12.54|11.35|0
1638291900000|2021-11-30 17:05:00|14.03|12.69|14.13|12.79|14.28|12.92|13.74|12.43|0
1638292200000|2021-11-30 17:10:00|14.11|12.77|13.94|12.62|14.35|12.98|13.54|12.25|0
1638292500000|2021-11-30 17:15:00|13.96|12.63|12.87|11.64|13.96|12.63|12.87|11.64|0
1638292800000|2021-11-30 17:20:00|12.9|11.67|12.71|11.5|13.21|11.95|12.71|11.5|0
1638293100000|2021-11-30 17:25:00|12.73|11.52|12.67|11.47|13.43|12.15|12.54|11.35|0
1638293400000|2021-11-30 17:30:00|12.69|11.48|12.39|11.21|12.91|11.68|12.18|11.02|0
1638293700000|2021-11-30 17:35:00|12.35|11.17|12.23|11.06|12.36|11.18|11.78|10.65|0
1638294000000|2021-11-30 17:40:00|12.2|11.04|11.92|10.78|12.48|11.29|11.92|10.78|0
1638294300000|2021-11-30 17:45:00|12.02|10.87|12.34|11.16|12.37|11.19|11.9|10.77|0
1638294600000|2021-11-30 17:50:00|12.32|11.15|13.29|12.02|13.29|12.02|11.98|10.84|0
1638294900000|2021-11-30 17:55:00|13.59|12.3|13.16|11.91|15.49|14.01|12.36|11.19|0
1638295200000|2021-11-30 18:00:00|13.14|11.89|13.56|12.27|13.58|12.28|13.01|11.77|0
1638295500000|2021-11-30 18:05:00|13.54|12.25|13.45|12.17|13.54|12.25|13.15|11.9|0
1638295800000|2021-11-30 18:10:00|13.48|12.2|13.51|12.22|13.58|12.29|13.34|12.07|0
1638296100000|2021-11-30 18:15:00|13.53|12.24|13.45|12.17|13.55|12.26|13.14|11.89|0
1638296400000|2021-11-30 18:20:00|13.44|12.16|13.06|11.82|13.61|12.32|13.06|11.82|0
1638296700000|2021-11-30 18:25:00|13.17|11.91|13.13|11.88|13.34|12.07|12.99|11.75|0
1638297000000|2021-11-30 18:30:00|13.2|11.94|12.92|11.69|13.21|11.96|12.78|11.57|0
1638297300000|2021-11-30 18:35:00|12.95|11.72|12.44|11.26|12.95|11.72|12.44|11.26|0
1638297600000|2021-11-30 18:40:00|12.48|11.29|12.19|11.03|12.66|11.45|12.12|10.97|0
1638297900000|2021-11-30 18:45:00|12.17|11.01|12.12|10.96|12.22|11.05|12.07|10.92|0
1638298200000|2021-11-30 18:50:00|12.09|10.94|11.38|10.29|12.13|10.98|11.27|10.2|0
1638298500000|2021-11-30 18:55:00|11.39|10.31|11.19|10.12|11.42|10.33|11.17|10.11|0
1638298800000|2021-11-30 19:00:00|11.22|10.15|11.23|10.16|11.4|10.32|11.16|10.1|0
1638299100000|2021-11-30 19:05:00|11.28|10.2|11.13|10.07|11.51|10.41|11.09|10.03|0
1638299400000|2021-11-30 19:10:00|11.16|10.1|10.5|9.5|11.6|10.5|10.5|9.5|0
1638299700000|2021-11-30 19:15:00|10.49|9.49|10.54|9.54|10.72|9.7|10.42|9.42|0
1638300000000|2021-11-30 19:20:00|10.5|9.5|10.8|9.77|10.88|9.84|10.48|9.48|0
1638300300000|2021-11-30 19:25:00|10.81|9.78|11|9.96|11.02|9.97|10.55|9.54|0
1638300600000|2021-11-30 19:30:00|11.02|9.97|10.89|9.86|11.17|10.11|10.78|9.75|0
1638300900000|2021-11-30 19:35:00|10.92|9.88|11.02|9.97|11.05|10|10.76|9.73|0
1638301200000|2021-11-30 19:40:00|10.98|9.93|11.3|10.22|11.37|10.29|10.83|9.8|0
1638301500000|2021-11-30 19:45:00|11.29|10.2|11.7|10.58|11.71|10.6|11.22|10.15|0
1638301800000|2021-11-30 19:50:00|11.66|10.55|12.75|11.54|12.87|11.64|11.12|10.06|0
1638302100000|2021-11-30 19:55:00|12.73|11.52|12.61|11.41|12.87|11.64|12.56|11.37|0
1638302400000|2021-11-30 20:00:00|12.64|11.44|12.56|11.37|12.78|11.56|12.41|11.23|0
1638302700000|2021-11-30 20:05:00|12.55|11.36|12.53|11.34|12.69|11.48|12.31|11.14|0
1638303000000|2021-11-30 20:10:00|12.5|11.31|12.58|11.38|12.58|11.38|12.21|11.05|0
1638303300000|2021-11-30 20:15:00|12.56|11.36|12.35|11.18|12.58|11.38|12.35|11.18|0
1638303600000|2021-11-30 20:20:00|12.37|11.19|12.57|11.37|12.6|11.4|12.24|11.07|0
1638303900000|2021-11-30 20:25:00|12.55|11.35|12.8|11.58|12.89|11.66|12.49|11.3|0
1638304200000|2021-11-30 20:30:00|12.78|11.56|11.74|10.62|12.85|11.62|11.53|10.43|0
1638304500000|2021-11-30 20:35:00|11.83|10.7|11.94|10.8|12.11|10.96|11.74|10.62|0
1638304800000|2021-11-30 20:40:00|11.96|10.82|11.55|10.45|12.04|10.89|11.51|10.42|0
1638305100000|2021-11-30 20:45:00|11.58|10.48|11.79|10.67|11.79|10.67|11.32|10.24|0
1638305400000|2021-11-30 20:50:00|11.78|10.66|13|11.77|14.4|13.03|11.52|10.42|0
1638305700000|2021-11-30 20:55:00|12.88|11.66|12.38|11.2|12.91|11.68|12.09|10.93|0
1638306000000|2021-11-30 21:00:00|12.77|11.56|11.22|10.15|12.77|11.56|11.22|10.15|0
1638306300000|2021-11-30 21:05:00|11.23|10.16|11.2|10.14|11.4|10.32|10.8|9.77|0
1638306600000|2021-11-30 21:10:00|11.14|10.08|11.11|10.05|11.2|10.14|10.94|9.9|0
1638306900000|2021-11-30 21:15:00|11.14|10.08|11.01|9.96|11.15|10.09|10.93|9.89|0
1638307200000|2021-11-30 21:20:00|11.02|9.97|11.03|9.98|11.07|10.02|10.82|9.79|0
1638307500000|2021-11-30 21:25:00|11.04|9.99|10.94|9.9|11.1|10.04|10.89|9.86|0
1638307800000|2021-11-30 21:30:00|10.92|9.88|11.01|9.96|11.07|10.02|10.86|9.83|0
1638308100000|2021-11-30 21:35:00|11.04|9.99|10.91|9.87|11.05|10|10.91|9.87|0
1638308400000|2021-11-30 21:40:00|10.9|9.86|10.92|9.88|10.93|9.89|10.86|9.83|0
1638308700000|2021-11-30 21:45:00|10.89|9.85|10.69|9.67|10.91|9.88|10.68|9.66|0
1638309000000|2021-11-30 21:50:00|10.71|9.69|10.78|9.75|10.79|9.76|10.68|9.66|0
1638309300000|2021-11-30 21:55:00|10.76|9.74|10.65|9.63|10.76|9.74|10.63|9.62|0
1638309600000|2021-11-30 22:00:00|10.64|9.64|10.65|9.64|10.66|9.65|10.64|9.63|0
1638309900000|2021-11-30 22:05:00|10.67|9.65|10.65|9.63|10.67|9.65|10.64|9.63|0
1638310200000|2021-11-30 22:10:00||9.64||9.63||9.64||9.63|0
1638310500000|2021-11-30 22:15:00|10.64|9.64|10.64|9.63|10.66|9.65|10.64|9.63|0
1638310800000|2021-11-30 22:20:00|10.65|9.64|10.65|9.63|10.67|9.65|10.64|9.63|0
1638311100000|2021-11-30 22:25:00|10.64|9.62|10.63|9.62|10.65|9.62|10.63|9.62|0
1638311400000|2021-11-30 22:30:00|10.64|9.63|10.62|9.61|10.64|9.63|10.62|9.61|0
1638311700000|2021-11-30 22:35:00|10.63|9.62|10.64|9.62|10.65|9.64|10.62|9.61|0
1638312000000|2021-11-30 22:40:00|10.65|9.63|10.62|9.61|10.65|9.63|10.61|9.6|0
1638312300000|2021-11-30 22:45:00|10.63|9.6|10.63|9.62|10.63|9.62|10.61|9.6|0
1638312600000|2021-11-30 22:50:00|10.62|9.61|10.61|9.6|10.65|9.64|10.61|9.6|0
1638312900000|2021-11-30 22:55:00|10.62|9.61|10.57|9.56|10.65|9.63|10.56|9.55|0
1638313200000|2021-11-30 23:00:00|10.44|9.44|10.21|9.21|10.44|9.44|10.06|9.06|0
1638313500000|2021-11-30 23:05:00|10.19|9.19|10.33|9.33|10.33|9.33|10.15|9.15|0
1638313800000|2021-11-30 23:10:00|10.34|9.34|10.41|9.41|10.43|9.43|10.29|9.29|0
1638314100000|2021-11-30 23:15:00|10.38|9.38|10.48|9.48|10.48|9.48|10.32|9.32|0
1638314400000|2021-11-30 23:20:00|10.4|9.4|10.45|9.45|10.54|9.54|10.37|9.37|0
1638314700000|2021-11-30 23:25:00|10.44|9.44|10.45|9.45|10.46|9.46|10.33|9.33|0
1638315000000|2021-11-30 23:30:00|10.42|9.42|10.36|9.36|10.42|9.42|10.28|9.28|0
1638315300000|2021-11-30 23:35:00|10.33|9.33|10.41|9.41|10.45|9.45|10.3|9.3|0
1638315600000|2021-11-30 23:40:00|10.4|9.4|10.69|9.68|10.7|9.68|10.38|9.38|0
1638315900000|2021-11-30 23:45:00|10.68|9.67|10.78|9.75|10.85|9.82|10.5|9.5|0
1638316200000|2021-11-30 23:50:00|10.75|9.73|10.67|9.65|10.75|9.73|10.6|9.59|0
1638316500000|2021-11-30 23:55:00|10.66|9.63|10.61|9.6|10.71|9.69|10.59|9.58|0
1638316800000|2021-12-01 00:00:00|10.58|9.57|10.33|9.33|10.59|9.58|10.3|9.3|0
1638317100000|2021-12-01 00:05:00|10.32|9.32|10.42|9.42|10.42|9.42|10.19|9.19|0
1638317400000|2021-12-01 00:10:00|10.39|9.39|10.69|9.68|10.74|9.72|10.37|9.37|0
1638317700000|2021-12-01 00:15:00|10.71|9.69|11.11|10.06|11.21|10.14|10.66|9.65|0
1638318000000|2021-12-01 00:20:00|11.13|10.07|10.97|9.93|11.25|10.18|10.97|9.93|0
1638318300000|2021-12-01 00:25:00|10.99|9.94|11.15|10.09|11.28|10.2|10.96|9.92|0
1638318600000|2021-12-01 00:30:00|11.11|10.05|11.05|10|11.13|10.07|11|9.95|0
1638318900000|2021-12-01 00:35:00|11.08|10.03|11.13|10.07|11.33|10.25|11.08|10.03|0
1638319200000|2021-12-01 00:40:00|11.12|10.06|10.86|9.82|11.12|10.06|10.82|9.79|0
1638319500000|2021-12-01 00:45:00|10.84|9.81|10.7|9.68|10.84|9.81|10.62|9.61|0
1638319800000|2021-12-01 00:50:00|10.71|9.69|10.76|9.73|10.79|9.76|10.67|9.65|0
1638320100000|2021-12-01 00:55:00|10.74|9.72|10.92|9.88|11.01|9.96|10.73|9.71|0
1638320400000|2021-12-01 01:00:00|10.95|9.91|10.93|9.89|11.2|10.13|10.91|9.88|0
1638320700000|2021-12-01 01:05:00|10.94|9.9|10.71|9.69|10.95|9.91|10.62|9.61|0
1638321000000|2021-12-01 01:10:00|10.74|9.72|10.46|9.46|10.76|9.73|10.4|9.4|0
1638321300000|2021-12-01 01:15:00|10.49|9.49|10.33|9.33|10.56|9.55|10.27|9.27|0
1638321600000|2021-12-01 01:20:00|10.31|9.31|10.39|9.39|10.46|9.46|10.22|9.22|0
1638321900000|2021-12-01 01:25:00|10.38|9.38|10.24|9.24|10.43|9.43|10.22|9.22|0
1638322200000|2021-12-01 01:30:00|10.26|9.26|10.38|9.38|10.5|9.5|10.19|9.19|0
1638322500000|2021-12-01 01:35:00|10.37|9.37|10.28|9.28|10.37|9.37|10.27|9.27|0
1638322800000|2021-12-01 01:40:00|10.3|9.3|10.24|9.24|10.46|9.46|10.22|9.22|0
1638323100000|2021-12-01 01:45:00|10.22|9.22|10.24|9.24|10.28|9.28|10.16|9.16|0
1638323400000|2021-12-01 01:50:00|10.26|9.26|10.05|9.05|10.29|9.29|9.96|8.96|0
1638323700000|2021-12-01 01:55:00|10.02|9.02|10.07|9.07|10.11|9.11|9.95|8.95|0
1638324000000|2021-12-01 02:00:00|10.06|9.06|9.81|8.81|10.09|9.09|9.76|8.76|0
1638324300000|2021-12-01 02:05:00|9.83|8.83|9.78|8.78|9.85|8.85|9.71|8.71|0
1638324600000|2021-12-01 02:10:00|9.77|8.77|9.9|8.9|9.9|8.9|9.73|8.73|0
1638324900000|2021-12-01 02:15:00|9.88|8.88|9.84|8.84|9.92|8.92|9.8|8.8|0
1638325200000|2021-12-01 02:20:00|9.83|8.83|9.84|8.84|9.89|8.89|9.77|8.77|0
1638325500000|2021-12-01 02:25:00|9.83|8.83|9.7|8.7|9.86|8.86|9.67|8.67|0
1638325800000|2021-12-01 02:30:00|9.71|8.71|9.73|8.73|9.73|8.73|9.61|8.61|0
1638326100000|2021-12-01 02:35:00|9.72|8.72|9.6|8.6|9.72|8.72|9.6|8.6|0
1638326400000|2021-12-01 02:40:00|9.61|8.61|9.62|8.62|9.67|8.67|9.6|8.6|0
1638326700000|2021-12-01 02:45:00|9.63|8.63|9.69|8.69|9.69|8.69|9.62|8.62|0
1638327000000|2021-12-01 02:50:00|9.68|8.68|9.6|8.6|9.71|8.71|9.6|8.6|0
1638327300000|2021-12-01 02:55:00|9.61|8.61|9.58|8.58|9.61|8.61|9.58|8.58|0
1638327600000|2021-12-01 03:00:00|9.59|8.59|9.58|8.58|9.63|8.63|9.58|8.58|0
1638327900000|2021-12-01 03:05:00|9.59|8.59|9.65|8.65|9.68|8.68|9.58|8.58|0
1638328200000|2021-12-01 03:10:00|9.66|8.66|9.65|8.65|9.69|8.69|9.65|8.65|0
1638328500000|2021-12-01 03:15:00|9.63|8.63|9.6|8.6|9.63|8.63|9.58|8.58|0
1638328800000|2021-12-01 03:20:00|9.59|8.59|9.64|8.64|9.66|8.66|9.59|8.59|0
1638329100000|2021-12-01 03:25:00|9.65|8.65|9.58|8.58|9.65|8.65|9.56|8.56|0
1638329400000|2021-12-01 03:30:00|9.57|8.57|9.59|8.59|9.64|8.64|9.57|8.57|0
1638329700000|2021-12-01 03:35:00|9.58|8.58|9.66|8.66|9.66|8.66|9.55|8.55|0
1638330000000|2021-12-01 03:40:00|9.65|8.65|9.93|8.93|9.97|8.97|9.65|8.65|0
1638330300000|2021-12-01 03:45:00|9.95|8.95|9.86|8.86|9.96|8.96|9.77|8.77|0
1638330600000|2021-12-01 03:50:00|9.85|8.85|9.75|8.75|9.85|8.85|9.73|8.73|0
1638330900000|2021-12-01 03:55:00|9.74|8.74|9.71|8.71|9.78|8.78|9.71|8.71|0
1638331200000|2021-12-01 04:00:00|9.68|8.68|9.55|8.55|9.68|8.68|9.52|8.52|0
1638331500000|2021-12-01 04:05:00|9.56|8.56|9.56|8.56|9.6|8.6|9.52|8.52|0
1638331800000|2021-12-01 04:10:00|9.55|8.55|9.51|8.51|9.58|8.58|9.51|8.51|0
1638332100000|2021-12-01 04:15:00|9.53|8.53|9.54|8.54|9.55|8.55|9.51|8.51|0
1638332400000|2021-12-01 04:20:00|9.53|8.53|9.54|8.54|9.54|8.54|9.51|8.51|0
1638332700000|2021-12-01 04:25:00|9.56|8.56|9.5|8.5|9.56|8.56|9.5|8.5|0
1638333000000|2021-12-01 04:30:00|9.32|8.32|9.34|8.34|9.41|8.41|9.29|8.29|0
1638333300000|2021-12-01 04:35:00|9.36|8.36|9.19|8.19|9.37|8.37|9.19|8.19|0
1638333600000|2021-12-01 04:40:00|9.18|8.18|9.18|8.18|9.26|8.26|9.13|8.13|0
1638333900000|2021-12-01 04:45:00|9.19|8.19|9.18|8.18|9.2|8.2|9.11|8.11|0
1638334200000|2021-12-01 04:50:00|9.19|8.19|9.18|8.18|9.25|8.25|9.15|8.15|0
1638334500000|2021-12-01 04:55:00|9.19|8.19|9.13|8.13|9.21|8.21|9.09|8.09|0
1638334800000|2021-12-01 05:00:00|9.12|8.12|9.25|8.25|9.29|8.29|9.1|8.1|0
1638335100000|2021-12-01 05:05:00|9.24|8.24|9.24|8.24|9.26|8.26|9.2|8.2|0
1638335400000|2021-12-01 05:10:00|9.22|8.22|8.59|7.59|9.31|8.31|8.54|7.54|0
1638335700000|2021-12-01 05:15:00|8.58|7.58|8.5|7.5|8.58|7.58|8.5|7.5|0
1638336000000|2021-12-01 05:20:00|8.49|7.49|8.41|7.41|8.49|7.49|8.41|7.41|0
1638336300000|2021-12-01 05:25:00|8.39|7.39|8.45|7.45|8.46|7.46|8.38|7.38|0
1638336600000|2021-12-01 05:30:00|8.46|7.46|8.57|7.57|8.57|7.57|8.46|7.46|0
1638336900000|2021-12-01 05:35:00|8.58|7.58|8.44|7.44|8.58|7.58|8.44|7.44|0
1638337200000|2021-12-01 05:40:00|8.45|7.45|8.46|7.46|8.5|7.5|8.42|7.42|0
1638337500000|2021-12-01 05:45:00|8.45|7.45|8.46|7.46|8.47|7.47|8.43|7.43|0
1638337800000|2021-12-01 05:50:00|8.47|7.47|8.52|7.52|8.52|7.52|8.47|7.47|0
1638338100000|2021-12-01 05:55:00|8.51|7.51|8.53|7.53|8.58|7.58|8.48|7.48|0
1638338400000|2021-12-01 06:00:00|8.54|7.54|8.54|7.54|8.66|7.66|8.48|7.48|0
1638338700000|2021-12-01 06:05:00|8.59|7.59|8.3|7.3|8.59|7.59|8.29|7.29|0
1638339000000|2021-12-01 06:10:00|8.31|7.31|8.16|7.16|8.32|7.32|8.14|7.14|0
1638339300000|2021-12-01 06:15:00|8.15|7.15|8.23|7.23|8.23|7.23|8.09|7.09|0
1638339600000|2021-12-01 06:20:00|8.21|7.21|7.52|6.52|8.21|7.21|7.5|6.5|0
1638339900000|2021-12-01 06:25:00|7.53|6.53|7.49|6.49|7.61|6.61|7.49|6.49|0
1638340200000|2021-12-01 06:30:00|7.48|6.48|7.47|6.47|7.5|6.5|7.44|6.44|0
1638340500000|2021-12-01 06:35:00|7.48|6.48|7.54|6.54|7.57|6.57|7.44|6.44|0
1638340800000|2021-12-01 06:40:00|7.55|6.55|7.76|6.76|7.77|6.77|7.55|6.55|0
1638341100000|2021-12-01 06:45:00|7.75|6.75|7.72|6.72|7.76|6.76|7.68|6.68|0
1638341400000|2021-12-01 06:50:00|7.71|6.71|7.71|6.71|7.73|6.73|7.64|6.64|0
1638341700000|2021-12-01 06:55:00|7.7|6.7|7.64|6.64|7.7|6.7|7.61|6.61|0
1638342000000|2021-12-01 07:00:00|7.65|6.65|7.72|6.72|7.73|6.73|7.48|6.48|0
1638342300000|2021-12-01 07:05:00|7.73|6.73|7.6|6.6|7.78|6.78|7.5|6.5|0
1638342600000|2021-12-01 07:10:00|7.61|6.61|7.53|6.53|7.61|6.61|7.51|6.51|0
1638342900000|2021-12-01 07:15:00|7.52|6.52|7.58|6.58|7.59|6.59|7.48|6.48|0
1638343200000|2021-12-01 07:20:00|7.57|6.57|7.65|6.65|7.7|6.7|7.57|6.57|0
1638343500000|2021-12-01 07:25:00|7.66|6.66|7.65|6.65|7.73|6.73|7.63|6.63|0
1638343800000|2021-12-01 07:30:00|7.66|6.66|7.74|6.74|7.77|6.77|7.6|6.6|0
1638344100000|2021-12-01 07:35:00|7.75|6.75|7.72|6.72|7.77|6.77|7.61|6.61|0
1638344400000|2021-12-01 07:40:00|7.69|6.69|7.49|6.49|7.71|6.71|7.48|6.48|0
1638344700000|2021-12-01 07:45:00|7.5|6.5|8.11|7.11|8.76|7.76|7.47|6.47|0
1638345000000|2021-12-01 07:50:00|8.1|7.1|8.22|7.22|8.23|7.23|8.1|7.1|0
1638345300000|2021-12-01 07:55:00|8.2|7.2|8.24|7.24|8.31|7.31|8.18|7.18|0
1638345600000|2021-12-01 08:00:00|8.32|7.32|8.18|7.18|8.4|7.4|8.15|7.15|0
1638345900000|2021-12-01 08:05:00|8.17|7.17|8.29|7.29|8.34|7.34|8.12|7.12|0
1638346200000|2021-12-01 08:10:00|8.27|7.27|8.33|7.33|8.39|7.39|8.27|7.27|0
1638346500000|2021-12-01 08:15:00|8.34|7.34|8.11|7.11|8.35|7.35|8.1|7.1|0
1638346800000|2021-12-01 08:20:00|8.1|7.1|8.24|7.24|8.27|7.27|8.09|7.09|0
1638347100000|2021-12-01 08:25:00|8.27|7.27|8.34|7.34|8.38|7.38|8.21|7.21|0
1638347400000|2021-12-01 08:30:00|8.38|7.38|8.44|7.44|8.67|7.67|8.38|7.38|0
1638347700000|2021-12-01 08:35:00|8.42|7.42|8.49|7.49|8.58|7.58|8.42|7.42|0
1638348000000|2021-12-01 08:40:00|8.47|7.47|8.67|7.67|8.76|7.76|8.45|7.45|0
1638348300000|2021-12-01 08:45:00|8.66|7.66|8.56|7.56|8.7|7.7|8.55|7.55|0
1638348600000|2021-12-01 08:50:00|8.54|7.54|8.44|7.44|8.62|7.62|8.35|7.35|0
1638348900000|2021-12-01 08:55:00|8.46|7.46|8.18|7.18|8.5|7.5|8.18|7.18|0
1638349200000|2021-12-01 09:00:00|8.19|7.19|8.1|7.1|8.23|7.23|8.02|7.02|0
1638349500000|2021-12-01 09:05:00|8.09|7.09|7.85|6.85|8.09|7.09|7.78|6.78|0
1638349800000|2021-12-01 09:10:00|7.84|6.84|7.8|6.8|7.87|6.87|7.77|6.77|0
1638350100000|2021-12-01 09:15:00|7.79|6.79|7.73|6.73|7.81|6.81|7.67|6.67|0
1638350400000|2021-12-01 09:20:00|7.75|6.75|7.8|6.8|7.8|6.8|7.65|6.65|0
1638350700000|2021-12-01 09:25:00|7.82|6.82|7.72|6.72|7.83|6.83|7.72|6.72|0
1638351000000|2021-12-01 09:30:00|7.71|6.71|7.6|6.6|7.75|6.75|7.6|6.6|0
1638351300000|2021-12-01 09:35:00|7.59|6.59|7.45|6.45|7.63|6.63|7.44|6.44|0
1638351600000|2021-12-01 09:40:00|7.44|6.44|7.47|6.47|7.57|6.57|7.4|6.4|0
1638351900000|2021-12-01 09:45:00|7.46|6.46|7.52|6.52|7.6|6.6|7.45|6.45|0
1638352200000|2021-12-01 09:50:00|7.53|6.53|7.54|6.54|7.57|6.57|7.51|6.51|0
1638352500000|2021-12-01 09:55:00|7.52|6.52|7.53|6.53|7.57|6.57|7.52|6.52|0
1638352800000|2021-12-01 10:00:00|7.54|6.54|7.57|6.57|7.57|6.57|7.5|6.5|0
1638353100000|2021-12-01 10:05:00|7.56|6.56|7.64|6.64|7.69|6.69|7.55|6.55|0
1638353400000|2021-12-01 10:10:00|7.63|6.63|7.69|6.69|7.71|6.71|7.62|6.62|0
1638353700000|2021-12-01 10:15:00|7.71|6.71|7.63|6.63|7.74|6.74|7.62|6.62|0
1638354000000|2021-12-01 10:20:00|7.65|6.65|7.7|6.7|7.71|6.71|7.63|6.63|0
1638354300000|2021-12-01 10:25:00|7.69|6.69|7.63|6.63|7.69|6.69|7.58|6.58|0
1638354600000|2021-12-01 10:30:00|7.64|6.64|7.57|6.57|7.67|6.67|7.55|6.55|0
1638354900000|2021-12-01 10:35:00|7.56|6.56|7.58|6.58|7.6|6.6|7.54|6.54|0
1638355200000|2021-12-01 10:40:00|7.57|6.57|7.62|6.62|7.63|6.63|7.56|6.56|0
1638355500000|2021-12-01 10:45:00|7.61|6.61|7.49|6.49|7.63|6.63|7.49|6.49|0
1638355800000|2021-12-01 10:50:00|7.51|6.51|7.49|6.49|7.61|6.61|7.44|6.44|0
1638356100000|2021-12-01 10:55:00|7.51|6.51|7.52|6.52|7.56|6.56|7.5|6.5|0
1638356400000|2021-12-01 11:00:00|7.47|6.47|7.61|6.61|7.61|6.61|7.46|6.46|0
1638356700000|2021-12-01 11:05:00|7.6|6.6|7.55|6.55|7.64|6.64|7.52|6.52|0
1638357000000|2021-12-01 11:10:00|7.56|6.56|7.64|6.64|7.65|6.65|7.54|6.54|0
1638357300000|2021-12-01 11:15:00|7.65|6.65|7.68|6.68|7.77|6.77|7.65|6.65|0
1638357600000|2021-12-01 11:20:00|7.69|6.69|7.61|6.61|7.69|6.69|7.55|6.55|0
1638357900000|2021-12-01 11:25:00|7.62|6.62|7.58|6.58|7.64|6.64|7.57|6.57|0
1638358200000|2021-12-01 11:30:00|7.59|6.59|7.57|6.57|7.63|6.63|7.53|6.53|0
1638358500000|2021-12-01 11:35:00|7.58|6.58|7.62|6.62|7.62|6.62|7.53|6.53|0
1638358800000|2021-12-01 11:40:00|7.61|6.61|7.58|6.58|7.64|6.64|7.58|6.58|0
1638359100000|2021-12-01 11:45:00|7.6|6.6|7.5|6.5|7.61|6.61|7.49|6.49|0
1638359400000|2021-12-01 11:50:00|7.51|6.51|7.37|6.37|7.52|6.52|7.36|6.36|0
1638359700000|2021-12-01 11:55:00|7.39|6.39|7.35|6.35|7.39|6.39|7.34|6.34|0
1638360000000|2021-12-01 12:00:00|7.38|6.38|7.42|6.42|7.42|6.42|7.31|6.31|0
1638360300000|2021-12-01 12:05:00|7.43|6.43|7.47|6.47|7.49|6.49|7.41|6.41|0
1638360600000|2021-12-01 12:10:00|7.46|6.46|7.41|6.41|7.48|6.48|7.41|6.41|0
1638360900000|2021-12-01 12:15:00|7.42|6.42|7.34|6.34|7.48|6.48|7.25|6.25|0
1638361200000|2021-12-01 12:20:00|7.35|6.35|7.15|6.15|7.35|6.35|6.73|5.73|0
1638361500000|2021-12-01 12:25:00|7.19|6.19|7.2|6.2|7.68|6.68|7.16|6.16|0
1638361800000|2021-12-01 12:30:00|7.22|6.22|7.3|6.3|7.31|6.31|7.17|6.17|0
1638362100000|2021-12-01 12:35:00|7.29|6.29|7.24|6.24|7.33|6.33|7.23|6.23|0
1638362400000|2021-12-01 12:40:00|7.25|6.25|7.22|6.22|7.28|6.28|7.19|6.19|0
1638362700000|2021-12-01 12:45:00|7.23|6.23|7.27|6.27|7.29|6.29|7.2|6.2|0
1638363000000|2021-12-01 12:50:00|7.26|6.26|7.18|6.18|7.27|6.27|7.15|6.15|0
1638363300000|2021-12-01 12:55:00|7.17|6.17|7.24|6.24|7.24|6.24|7.17|6.17|0
1638363600000|2021-12-01 13:00:00|7.23|6.23|7.36|6.36|7.41|6.41|7.22|6.22|0
1638363900000|2021-12-01 13:05:00|7.35|6.35|7.36|6.36|7.41|6.41|7.33|6.33|0
1638364200000|2021-12-01 13:10:00|7.37|6.37|7.37|6.37|7.44|6.44|7.36|6.36|0
1638364500000|2021-12-01 13:15:00|7.36|6.36|7.31|6.31|7.38|6.38|7.26|6.26|0
1638364800000|2021-12-01 13:20:00|7.29|6.29|7.4|6.4|7.45|6.45|7.28|6.28|0
1638365100000|2021-12-01 13:25:00|7.41|6.41|7.48|6.48|7.5|6.5|7.32|6.32|0
1638365400000|2021-12-01 13:30:00|7.49|6.49|7.25|6.25|7.49|6.49|7.25|6.25|0
1638365700000|2021-12-01 13:35:00|7.24|6.24|7.22|6.22|7.28|6.28|7.2|6.2|0
1638366000000|2021-12-01 13:40:00|7.21|6.21|7.15|6.15|7.25|6.25|7.13|6.13|0
1638366300000|2021-12-01 13:45:00|7.14|6.14|7.19|6.19|7.22|6.22|7.12|6.12|0
1638366600000|2021-12-01 13:50:00|7.18|6.18|7.29|6.29|7.31|6.31|7.16|6.16|0
1638366900000|2021-12-01 13:55:00|7.28|6.28|7.31|6.31|7.36|6.36|7.27|6.27|0
1638367200000|2021-12-01 14:00:00|7.32|6.32|7.25|6.25|7.32|6.32|7.22|6.22|0
1638367500000|2021-12-01 14:05:00|7.24|6.24|7.22|6.22|7.27|6.27|7.18|6.18|0
1638367800000|2021-12-01 14:10:00|7.23|6.23|7.28|6.28|7.32|6.32|7.21|6.21|0
1638368100000|2021-12-01 14:15:00|7.29|6.29|7.34|6.34|7.34|6.34|7.19|6.19|0
1638368400000|2021-12-01 14:20:00|7.36|6.36|7.35|6.35|7.37|6.37|7.31|6.31|0
1638368700000|2021-12-01 14:25:00|7.34|6.34|7.35|6.35|7.41|6.41|7.3|6.3|0
1638369000000|2021-12-01 14:30:00|7.32|6.32|7.2|6.2|7.65|6.65|6.74|5.74|0
1638369300000|2021-12-01 14:35:00|7.26|6.26|6.95|5.95|7.26|6.26|6.94|5.94|0
1638369600000|2021-12-01 14:40:00|7.01|6.01|6.72|5.72|7.01|6.01|6.69|5.69|0
1638369900000|2021-12-01 14:45:00|6.8|5.8|6.84|5.84|6.88|5.88|6.6|5.6|0
1638370200000|2021-12-01 14:50:00|6.86|5.86|6.86|5.86|6.95|5.95|6.75|5.75|0
1638370500000|2021-12-01 14:55:00|6.87|5.87|6.63|5.63|6.87|5.87|6.58|5.58|0
1638370800000|2021-12-01 15:00:00|6.64|5.64|6.39|5.39|6.64|5.64|6.2|5.2|0
1638371100000|2021-12-01 15:05:00|6.36|5.36|6.13|5.13|6.37|5.37|6.1|5.1|0
1638371400000|2021-12-01 15:10:00|6.11|5.11|6.2|5.2|6.26|5.26|6.07|5.07|0
1638371700000|2021-12-01 15:15:00|6.17|5.17|6.05|5.05|6.17|5.17|6.01|5.01|0
1638372000000|2021-12-01 15:20:00|6.04|5.04|6.12|5.12|6.28|5.28|6.02|5.02|0
1638372300000|2021-12-01 15:25:00|6.11|5.11|6.3|5.3|6.3|5.3|6.06|5.06|0
1638372600000|2021-12-01 15:30:00|6.31|5.31|6.26|5.26|6.31|5.31|6.1|5.1|0
1638372900000|2021-12-01 15:35:00|6.27|5.27|6.47|5.47|6.47|5.47|6.21|5.21|0
1638373200000|2021-12-01 15:40:00|6.49|5.49|6.26|5.26|6.68|5.68|6.21|5.21|0
1638373500000|2021-12-01 15:45:00|6.25|5.25|6.03|5.03|6.27|5.27|6.01|5.01|0
1638373800000|2021-12-01 15:50:00|6.02|5.02|5.91|4.91|6.1|5.1|5.9|4.9|0
1638374100000|2021-12-01 15:55:00|5.93|4.93|5.89|4.89|6.02|5.02|5.84|4.84|0
1638374400000|2021-12-01 16:00:00|5.85|4.85|5.94|4.94|5.97|4.97|5.84|4.84|0
1638374700000|2021-12-01 16:05:00|5.95|4.95|5.87|4.87|5.96|4.96|5.84|4.84|0
1638375000000|2021-12-01 16:10:00|5.84|4.84|5.58|4.58|5.87|4.87|5.58|4.58|0
1638375300000|2021-12-01 16:15:00|5.6|4.6|5.33|4.33|6.37|5.37|5.21|4.21|0
1638375600000|2021-12-01 16:20:00|5.32|4.32|5.3|4.3|5.38|4.38|5.3|4.3|0
1638375900000|2021-12-01 16:25:00|5.31|4.31|5.39|4.39|5.39|4.39|5.25|4.25|0
1638376200000|2021-12-01 16:30:00|5.4|4.4|5.42|4.42|5.51|4.51|5.31|4.31|0
1638376500000|2021-12-01 16:35:00|5.41|4.41|5.49|4.49|5.53|4.53|5.39|4.39|0
1638376800000|2021-12-01 16:40:00|5.47|4.47|5.5|4.5|5.52|4.52|5.42|4.42|0
1638377100000|2021-12-01 16:45:00|5.51|4.51|5.52|4.52|5.67|4.67|5.48|4.48|0
1638377400000|2021-12-01 16:50:00|5.56|4.56|5.74|4.74|5.74|4.74|5.56|4.56|0
1638377700000|2021-12-01 16:55:00|5.75|4.75|6.71|5.71|6.83|5.83|5.48|4.48|0
1638378000000|2021-12-01 17:00:00|6.73|5.73|6.55|5.55|6.82|5.82|6.54|5.54|0
1638378300000|2021-12-01 17:05:00|6.58|5.58|6.59|5.59|6.67|5.67|6.47|5.47|0
1638378600000|2021-12-01 17:10:00|6.6|5.6|6.48|5.48|6.64|5.64|6.47|5.47|0
1638378900000|2021-12-01 17:15:00|6.5|5.5|6.39|5.39|6.5|5.5|6.3|5.3|0
1638379200000|2021-12-01 17:20:00|6.38|5.38|6.55|5.55|6.56|5.56|6.32|5.32|0
1638379500000|2021-12-01 17:25:00|6.57|5.57|6.75|5.75|6.78|5.78|6.5|5.5|0
1638379800000|2021-12-01 17:30:00|6.71|5.71|6.6|5.6|6.79|5.79|6.57|5.57|0
1638380100000|2021-12-01 17:35:00|6.63|5.63|6.63|5.63|6.82|5.82|6.63|5.63|0
1638380400000|2021-12-01 17:40:00|6.6|5.6|6.7|5.7|6.73|5.73|6.59|5.59|0
1638380700000|2021-12-01 17:45:00|6.71|5.71|6.88|5.88|6.9|5.9|6.66|5.66|0
1638381000000|2021-12-01 17:50:00|6.89|5.89|7.31|6.31|7.31|6.31|6.89|5.89|0
1638381300000|2021-12-01 17:55:00|7.29|6.29|7.66|6.66|7.75|6.75|7.29|6.29|0
1638381600000|2021-12-01 18:00:00|7.71|6.71|8.41|7.41|8.42|7.42|7.37|6.37|0
1638381900000|2021-12-01 18:05:00|8.36|7.36|9.05|8.05|9.06|8.06|7.86|6.86|0
1638382200000|2021-12-01 18:10:00|9.06|8.06|9.02|8.02|9.33|8.33|9.02|8.02|0
1638382500000|2021-12-01 18:15:00|9.07|8.07|9.47|8.47|9.47|8.47|8.85|7.85|0
1638382800000|2021-12-01 18:20:00|9.41|8.41|8.53|7.53|9.41|8.41|8.53|7.53|0
1638383100000|2021-12-01 18:25:00|8.55|7.55|8.34|7.34|8.58|7.58|8.29|7.29|0
1638383400000|2021-12-01 18:30:00|8.35|7.35|8.5|7.5|8.62|7.62|8.29|7.29|0
1638383700000|2021-12-01 18:35:00|8.45|7.45|8.52|7.52|8.64|7.64|8.4|7.4|0
1638384000000|2021-12-01 18:40:00|8.49|7.49|9.49|8.49|9.71|8.71|8.45|7.45|0
1638384300000|2021-12-01 18:45:00|9.53|8.53|10.58|9.57|10.64|9.62|9.44|8.44|0
1638384600000|2021-12-01 18:50:00|10.52|9.52|9.11|8.11|10.52|9.52|8.99|7.99|0
1638384900000|2021-12-01 18:55:00|9.07|8.07|9.14|8.14|9.21|8.21|8.76|7.76|0
1638385200000|2021-12-01 19:00:00|9.21|8.21|9.66|8.66|9.72|8.72|9.05|8.05|0
1638385500000|2021-12-01 19:05:00|9.73|8.73|9.99|8.99|10.01|9.01|9.56|8.56|0
1638385800000|2021-12-01 19:10:00|9.95|8.95|10.77|9.74|10.84|9.81|9.95|8.95|0
1638386100000|2021-12-01 19:15:00|10.81|9.78|10.72|9.7|10.83|9.8|10.17|9.17|0
1638386400000|2021-12-01 19:20:00|10.68|9.66|10.14|9.14|10.75|9.73|10.12|9.12|0
1638386700000|2021-12-01 19:25:00|10.16|9.16|9.31|8.31|10.46|9.46|9.23|8.23|0
1638387000000|2021-12-01 19:30:00|9.34|8.34|9.29|8.29|9.35|8.35|8.99|7.99|0
1638387300000|2021-12-01 19:35:00|9.31|8.31|9.33|8.33|9.65|8.65|9.23|8.23|0
1638387600000|2021-12-01 19:40:00|9.31|8.31|9.65|8.65|9.79|8.79|9.31|8.31|0
1638387900000|2021-12-01 19:45:00|9.66|8.66|9.45|8.45|9.79|8.79|9.34|8.34|0
1638388200000|2021-12-01 19:50:00|9.46|8.46|10.4|9.4|10.4|9.4|9.25|8.25|0
1638388500000|2021-12-01 19:55:00|10.39|9.39|10.37|9.37|10.44|9.44|10.08|9.08|0
1638388800000|2021-12-01 20:00:00|10.36|9.36|10.94|9.9|10.99|9.94|10.21|9.21|0
1638389100000|2021-12-01 20:05:00|10.98|9.94|11.6|10.5|11.62|10.51|10.04|9.04|0
1638389400000|2021-12-01 20:10:00|11.58|10.48|11.36|10.27|11.71|10.6|11.28|10.2|0
1638389700000|2021-12-01 20:15:00|11.4|10.32|12.74|11.53|12.85|11.62|11.4|10.32|0
1638390000000|2021-12-01 20:20:00|12.78|11.56|14.5|13.12|14.62|13.23|12.71|11.5|0
1638390300000|2021-12-01 20:25:00|14.56|13.17|13.96|12.63|14.99|13.56|13.55|12.26|0
1638390600000|2021-12-01 20:30:00|14.16|12.81|14.52|13.14|15.56|14.08|13.73|12.42|0
1638390900000|2021-12-01 20:35:00|14.62|13.23|13.43|12.15|14.62|13.23|13.29|12.02|0
1638391200000|2021-12-01 20:40:00|13.49|12.2|12.79|11.57|13.67|12.37|12.76|11.54|0
1638391500000|2021-12-01 20:45:00|12.78|11.56|14.31|12.95|14.33|12.97|12.68|11.47|0
1638391800000|2021-12-01 20:50:00|14.45|13.07|15.19|13.74|15.27|13.82|14.24|12.88|0
1638392100000|2021-12-01 20:55:00|15.25|13.8|18.65|17.05|18.67|17.07|15.25|13.8|0
1638392400000|2021-12-01 21:00:00|18.58|16.98|18.62|17.02|19.49|17.89|18.03|16.43|0
1638392700000|2021-12-01 21:05:00|18.67|17.07|18.07|16.47|18.82|17.22|18|16.4|0
1638393000000|2021-12-01 21:10:00|18|16.4|17.52|15.92|18|16.4|17.32|15.72|0
1638393300000|2021-12-01 21:15:00|17.7|16.01|17.9|16.19|18.08|16.36|17.68|15.99|0
1638393600000|2021-12-01 21:20:00|17.83|16.13|17.62|15.94|17.94|16.23|17.57|15.9|0
1638393900000|2021-12-01 21:25:00|17.64|15.96|17.87|16.17|18|16.29|17.59|15.92|0
1638394200000|2021-12-01 21:30:00|17.88|16.18|18.13|16.4|18.15|16.43|17.88|16.18|0
1638394500000|2021-12-01 21:35:00|18.15|16.42|18.03|16.31|18.17|16.44|17.86|16.16|0
1638394800000|2021-12-01 21:40:00|17.98|16.27|18.14|16.41|18.14|16.41|17.97|16.26|0
1638395100000|2021-12-01 21:45:00|18.4|16.65|17.99|16.28|18.51|16.74|17.94|16.23|0
1638395400000|2021-12-01 21:50:00|17.97|16.25|17.83|16.13|18.06|16.34|17.8|16.1|0
1638395700000|2021-12-01 21:55:00|17.84|16.14|17.95|16.24|18.02|16.3|17.64|15.96|0
1638396000000|2021-12-01 22:00:00|17.96|16.25|17.9|16.19|17.96|16.25|17.88|16.17|0
1638396300000|2021-12-01 22:05:00|17.91|16.2|17.86|16.16|17.91|16.2|17.84|16.14|0
1638396600000|2021-12-01 22:10:00|17.87|16.17|17.93|16.23|17.94|16.23|17.84|16.14|0
1638396900000|2021-12-01 22:15:00|17.95|16.24|17.91|16.21|17.98|16.26|17.91|16.21|0
1638397200000|2021-12-01 22:20:00|17.92|16.22|17.78|16.09|17.93|16.22|17.78|16.09|0
1638397500000|2021-12-01 22:25:00|17.77|16.08|17.75|16.06|17.77|16.08|17.74|16.05|0
1638397800000|2021-12-01 22:30:00|17.74|16.05|17.65|15.97|17.74|16.05|17.65|15.97|0
1638398100000|2021-12-01 22:35:00|17.66|15.98|17.68|15.99|17.68|16|17.65|15.97|0
1638398400000|2021-12-01 22:40:00|17.67|15.98|17.62|15.94|17.67|15.98|17.6|15.92|0
1638398700000|2021-12-01 22:45:00|17.63|15.95|17.6|15.93|17.63|15.95|17.6|15.93|0
1638399000000|2021-12-01 22:50:00|17.59|15.92|17.54|15.87|17.59|15.92|17.54|15.87|0
1638399300000|2021-12-01 22:55:00|17.53|15.86|17.54|15.87|17.56|15.89|17.53|15.86|0
1638399600000|2021-12-01 23:00:00|17.24|15.6|17.1|15.47|17.38|15.73|16.88|15.27|0
1638399900000|2021-12-01 23:05:00|17.09|15.46|16.82|15.22|17.21|15.57|16.8|15.2|0
1638400200000|2021-12-01 23:10:00|16.81|15.21|16.82|15.21|16.93|15.31|16.6|15.02|0
1638400500000|2021-12-01 23:15:00|16.89|15.28|17.31|15.66|17.31|15.66|16.86|15.25|0
1638400800000|2021-12-01 23:20:00|17.3|15.65|17.78|16.08|17.82|16.13|17.1|15.47|0
1638401100000|2021-12-01 23:25:00|17.73|16.04|17.36|15.71|17.73|16.04|17.32|15.67|0
1638401400000|2021-12-01 23:30:00|17.34|15.69|16.77|15.17|17.34|15.69|16.77|15.17|0
1638401700000|2021-12-01 23:35:00|16.74|15.15|16.74|15.14|16.87|15.26|16.61|15.03|0
1638402000000|2021-12-01 23:40:00|16.73|15.13|16.69|15.1|16.86|15.26|16.62|15.04|0
1638402300000|2021-12-01 23:45:00|16.65|15.07|16.4|14.84|16.65|15.07|16.32|14.77|0
1638402600000|2021-12-01 23:50:00|16.38|14.82|16.18|14.64|16.38|14.82|16.12|14.59|0
1638402900000|2021-12-01 23:55:00|16.14|14.6|16.14|14.6|16.2|14.66|16.03|14.51|0
1638403200000|2021-12-02 00:00:00|16.13|14.59|16.06|14.53|16.23|14.69|15.96|14.44|0
1638403500000|2021-12-02 00:05:00|16.07|14.54|16.11|14.58|16.13|14.59|15.94|14.42|0
1638403800000|2021-12-02 00:10:00|16.1|14.57|16.32|14.77|16.47|14.91|16.1|14.57|0
1638404100000|2021-12-02 00:15:00|16.34|14.79|16.17|14.63|16.47|14.9|16.03|14.5|0
1638404400000|2021-12-02 00:20:00|16.19|14.65|15.92|14.41|16.19|14.65|15.91|14.4|0
1638404700000|2021-12-02 00:25:00|15.91|14.4|15.76|14.26|15.93|14.41|15.75|14.25|0
1638405000000|2021-12-02 00:30:00|15.78|14.28|15.69|14.2|15.78|14.28|15.63|14.14|0
1638405300000|2021-12-02 00:35:00|15.7|14.21|15.74|14.24|15.77|14.27|15.63|14.14|0
1638405600000|2021-12-02 00:40:00|15.73|14.23|16.09|14.56|16.11|14.58|15.69|14.19|0
1638405900000|2021-12-02 00:45:00|16.11|14.58|16.49|14.92|16.72|15.13|16.11|14.58|0
1638406200000|2021-12-02 00:50:00|16.51|14.93|16.64|15.05|16.83|15.22|16.46|14.9|0
1638406500000|2021-12-02 00:55:00|16.61|15.02|16.36|14.81|16.61|15.02|16.22|14.68|0
1638406800000|2021-12-02 01:00:00|16.28|14.73|16.4|14.84|16.66|15.07|16.03|14.5|0
1638407100000|2021-12-02 01:05:00|16.42|14.86|14.76|13.35|16.5|14.92|14.74|13.33|0
1638407400000|2021-12-02 01:10:00|14.74|13.33|13.71|12.41|14.74|13.33|13.6|12.31|0
1638407700000|2021-12-02 01:15:00|13.67|12.37|14.09|12.75|14.09|12.75|13.61|12.32|0
1638408000000|2021-12-02 01:20:00|14.11|12.76|14.02|12.69|14.11|12.76|13.82|12.5|0
1638408300000|2021-12-02 01:25:00|13.98|12.65|13.75|12.44|13.98|12.65|13.52|12.23|0
1638408600000|2021-12-02 01:30:00|13.79|12.47|13.7|12.4|13.84|12.52|13.61|12.32|0
1638408900000|2021-12-02 01:35:00|13.68|12.37|13.77|12.46|13.89|12.57|13.61|12.31|0
1638409200000|2021-12-02 01:40:00|13.75|12.44|13.79|12.47|13.84|12.53|13.56|12.27|0
1638409500000|2021-12-02 01:45:00|13.77|12.46|13.67|12.36|13.86|12.54|13.59|12.3|0
1638409800000|2021-12-02 01:50:00|13.69|12.38|13.51|12.22|13.76|12.45|13.42|12.14|0
1638410100000|2021-12-02 01:55:00|13.55|12.26|12.88|11.65|13.57|12.27|12.81|11.59|0
1638410400000|2021-12-02 02:00:00|12.9|11.67|13.18|11.93|13.37|12.09|12.9|11.67|0
1638410700000|2021-12-02 02:05:00|13.2|11.94|13.09|11.84|13.35|12.08|13.03|11.79|0
1638411000000|2021-12-02 02:10:00|13.08|11.83|13.13|11.88|13.14|11.89|12.9|11.67|0
1638411300000|2021-12-02 02:15:00|13.11|11.86|13.27|12.01|13.35|12.08|13.1|11.85|0
1638411600000|2021-12-02 02:20:00|13.29|12.03|13.11|11.86|13.39|12.12|13.09|11.84|0
1638411900000|2021-12-02 02:25:00|13.12|11.87|13.15|11.9|13.21|11.95|13.01|11.77|0
1638412200000|2021-12-02 02:30:00|13.13|11.88|12.96|11.73|13.16|11.91|12.91|11.68|0
1638412500000|2021-12-02 02:35:00|12.98|11.75|12.98|11.74|13.04|11.79|12.91|11.68|0
1638412800000|2021-12-02 02:40:00|12.99|11.76|12.54|11.35|12.99|11.76|12.49|11.3|0
1638413100000|2021-12-02 02:45:00|12.56|11.36|12.64|11.44|12.77|11.55|12.52|11.33|0
1638413400000|2021-12-02 02:50:00|12.62|11.42|12.57|11.37|12.71|11.5|12.53|11.34|0
1638413700000|2021-12-02 02:55:00|12.55|11.35|12.3|11.13|12.57|11.37|12.26|11.09|0
1638414000000|2021-12-02 03:00:00|12.29|11.12|12.45|11.26|12.49|11.3|12.28|11.11|0
1638414300000|2021-12-02 03:05:00|12.47|11.28|12.46|11.27|12.59|11.39|12.41|11.23|0
1638414600000|2021-12-02 03:10:00|12.44|11.26|12.61|11.41|12.7|11.49|12.41|11.23|0
1638414900000|2021-12-02 03:15:00|12.59|11.4|12.77|11.55|12.86|11.63|12.59|11.39|0
1638415200000|2021-12-02 03:20:00|12.76|11.54|12.8|11.58|12.8|11.58|12.66|11.45|0
1638415500000|2021-12-02 03:25:00|12.78|11.56|12.7|11.49|12.9|11.67|12.66|11.46|0
1638415800000|2021-12-02 03:30:00|12.72|11.51|12.64|11.44|12.72|11.51|12.57|11.37|0
1638416100000|2021-12-02 03:35:00|12.66|11.45|12.81|11.59|12.95|11.72|12.64|11.44|0
1638416400000|2021-12-02 03:40:00|12.83|11.61|12.82|11.6|12.94|11.71|12.77|11.56|0
1638416700000|2021-12-02 03:45:00|12.81|11.59|12.68|11.47|13|11.76|12.62|11.42|0
1638417000000|2021-12-02 03:50:00|12.69|11.48|12.67|11.46|12.73|11.52|12.58|11.38|0
1638417300000|2021-12-02 03:55:00|12.69|11.48|12.65|11.44|12.76|11.54|12.61|11.41|0
1638417600000|2021-12-02 04:00:00|12.58|11.38|12.32|11.14|12.58|11.38|12.28|11.11|0
1638417900000|2021-12-02 04:05:00|12.33|11.15|12.51|11.32|12.57|11.37|12.27|11.1|0
1638418200000|2021-12-02 04:10:00|12.53|11.33|12.5|11.31|12.56|11.36|12.45|11.27|0
1638418500000|2021-12-02 04:15:00|12.52|11.33|12.62|11.42|12.66|11.45|12.45|11.26|0
1638418800000|2021-12-02 04:20:00|12.61|11.41|12.6|11.4|12.69|11.48|12.56|11.37|0
1638419100000|2021-12-02 04:25:00|12.61|11.41|12.66|11.46|12.75|11.53|12.61|11.41|0
1638419400000|2021-12-02 04:30:00|12.65|11.44|12.5|11.31|12.82|11.6|12.47|11.28|0
1638419700000|2021-12-02 04:35:00|12.48|11.29|12.58|11.38|12.69|11.48|12.48|11.29|0
1638420000000|2021-12-02 04:40:00|12.59|11.39|12.56|11.36|12.6|11.4|12.46|11.27|0
1638420300000|2021-12-02 04:45:00|12.57|11.38|12.52|11.33|12.63|11.43|12.5|11.31|0
1638420600000|2021-12-02 04:50:00|12.53|11.32|12.74|11.53|12.76|11.54|12.53|11.32|0
1638420900000|2021-12-02 04:55:00|12.72|11.51|12.7|11.49|12.81|11.59|12.68|11.47|0
1638421200000|2021-12-02 05:00:00|12.72|11.5|12.83|11.6|12.85|11.63|12.62|11.42|0
1638421500000|2021-12-02 05:05:00|12.82|11.61|12.81|11.59|12.91|11.68|12.74|11.53|0
1638421800000|2021-12-02 05:10:00|12.79|11.57|12.55|11.35|12.88|11.65|12.53|11.34|0
1638422100000|2021-12-02 05:15:00|12.57|11.37|12.45|11.27|12.62|11.42|12.38|11.21|0
1638422400000|2021-12-02 05:20:00|12.49|11.3|12.38|11.2|12.56|11.36|12.38|11.2|0
1638422700000|2021-12-02 05:25:00|12.39|11.21|12.28|11.11|12.43|11.25|12.27|11.1|0
1638423000000|2021-12-02 05:30:00|12.29|11.12|12.33|11.16|12.44|11.26|12.26|11.09|0
1638423300000|2021-12-02 05:35:00|12.31|11.14|12.36|11.18|12.38|11.2|12.29|11.12|0
1638423600000|2021-12-02 05:40:00|12.35|11.17|12.34|11.16|12.39|11.21|12.29|11.12|0
1638423900000|2021-12-02 05:45:00|12.35|11.18|12.24|11.08|12.37|11.19|12.24|11.08|0
1638424200000|2021-12-02 05:50:00|12.26|11.09|12.12|10.96|12.26|11.09|12.07|10.92|0
1638424500000|2021-12-02 05:55:00|12.11|10.97|12.15|11|12.18|11.02|12.1|10.94|0
1638424800000|2021-12-02 06:00:00|12.13|10.99|12.33|11.16|12.37|11.19|12.13|10.97|0
1638425100000|2021-12-02 06:05:00|12.35|11.17|12.36|11.18|12.41|11.23|12.25|11.09|0
1638425400000|2021-12-02 06:10:00|12.38|11.2|12.21|11.05|12.38|11.2|12.21|11.04|0
1638425700000|2021-12-02 06:15:00|12.18|11.02|12.28|11.11|12.3|11.12|12.15|10.99|0
1638426000000|2021-12-02 06:20:00|12.26|11.09|12.38|11.2|12.43|11.25|12.24|11.08|0
1638426300000|2021-12-02 06:25:00|12.36|11.21|12.29|11.12|12.37|11.21|12.28|11.11|0
1638426600000|2021-12-02 06:30:00|12.28|11.11|12.02|10.87|12.28|11.11|12.02|10.87|0
1638426900000|2021-12-02 06:35:00|12.03|10.88|11.86|10.73|12.03|10.88|11.84|10.72|0
1638427200000|2021-12-02 06:40:00|11.89|10.76|11.86|10.73|11.98|10.84|11.74|10.62|0
1638427500000|2021-12-02 06:45:00|11.87|10.74|11.77|10.65|11.92|10.78|11.68|10.57|0
1638427800000|2021-12-02 06:50:00|11.78|10.66|11.82|10.69|11.88|10.75|11.78|10.66|0
1638428100000|2021-12-02 06:55:00|11.81|10.68|11.37|10.28|11.93|10.79|11.32|10.24|0
1638428400000|2021-12-02 07:00:00|11.34|10.26|11.34|10.26|11.57|10.47|11.26|10.19|0
1638428700000|2021-12-02 07:05:00|11.33|10.27|11.47|10.38|11.47|10.38|11.12|10.06|0
1638429000000|2021-12-02 07:10:00|11.44|10.35|11.42|10.33|11.61|10.5|11.39|10.3|0
1638429300000|2021-12-02 07:15:00|11.4|10.31|11.66|10.55|11.78|10.66|11.37|10.29|0
1638429600000|2021-12-02 07:20:00|11.65|10.54|11.93|10.79|11.96|10.82|11.65|10.54|0
1638429900000|2021-12-02 07:25:00|11.97|10.83|12.32|11.14|12.44|11.25|11.79|10.67|0
1638430200000|2021-12-02 07:30:00|12.29|11.12|12.31|11.14|12.39|11.21|12.07|10.92|0
1638430500000|2021-12-02 07:35:00|12.27|11.1|12.94|11.71|12.99|11.75|12.22|11.06|0
1638430800000|2021-12-02 07:40:00|12.97|11.74|12.92|11.69|13.09|11.84|12.91|11.68|0
1638431100000|2021-12-02 07:45:00|12.9|11.67|12.75|11.54|12.92|11.69|12.74|11.52|0
1638431400000|2021-12-02 07:50:00|12.72|11.51|12.69|11.48|12.81|11.59|12.57|11.38|0
1638431700000|2021-12-02 07:55:00|12.71|11.5|13.08|11.83|13.1|11.85|12.66|11.45|0
1638432000000|2021-12-02 08:00:00|13.03|11.79|13.06|11.81|13.13|11.88|12.72|11.51|0
1638432300000|2021-12-02 08:05:00|13.04|11.8|13.56|12.27|13.64|12.34|12.91|11.68|0
1638432600000|2021-12-02 08:10:00|13.62|12.32|13.64|12.34|13.87|12.54|13.6|12.3|0
1638432900000|2021-12-02 08:15:00|13.71|12.4|13.24|11.98|13.73|12.42|13.21|11.95|0
1638433200000|2021-12-02 08:20:00|13.22|11.96|12.83|11.61|13.35|12.08|12.8|11.58|0
1638433500000|2021-12-02 08:25:00|12.82|11.6|13.01|11.77|13.11|11.86|12.78|11.56|0
1638433800000|2021-12-02 08:30:00|13.02|11.78|13.63|12.33|13.74|12.43|13.02|11.78|0
1638434100000|2021-12-02 08:35:00|13.59|12.29|13.64|12.34|13.73|12.42|13.32|12.06|0
1638434400000|2021-12-02 08:40:00|13.66|12.36|13.35|12.08|13.71|12.41|13.25|11.99|0
1638434700000|2021-12-02 08:45:00|13.3|12.03|13.25|11.99|13.41|12.14|13.17|11.91|0
1638435000000|2021-12-02 08:50:00|13.24|11.98|12.92|11.69|13.27|12.01|12.89|11.66|0
1638435300000|2021-12-02 08:55:00|12.9|11.67|11.9|10.77|13.04|11.8|11.87|10.74|0
1638435600000|2021-12-02 09:00:00|11.92|10.78|11.57|10.47|12.07|10.92|11.54|10.44|0
1638435900000|2021-12-02 09:05:00|11.54|10.44|11.5|10.41|11.58|10.47|11.46|10.37|0
1638436200000|2021-12-02 09:10:00|11.47|10.38|11.25|10.18|11.55|10.45|11.22|10.15|0
1638436500000|2021-12-02 09:15:00|11.24|10.17|10.02|9.02|11.75|10.63|10.02|9.02|0
1638436800000|2021-12-02 09:20:00|10.01|9.01|10.28|9.28|10.51|9.51|10|9|0
1638437100000|2021-12-02 09:25:00|10.33|9.33|10.51|9.51|10.58|9.57|10.27|9.27|0
1638437400000|2021-12-02 09:30:00|10.5|9.5|10.78|9.75|10.8|9.77|10.5|9.5|0
1638437700000|2021-12-02 09:35:00|10.79|9.76|10.63|9.61|10.9|9.86|10.62|9.61|0
1638438000000|2021-12-02 09:40:00|10.64|9.63|10.72|9.69|10.81|9.78|10.54|9.54|0
1638438300000|2021-12-02 09:45:00|10.71|9.71|10.93|9.89|10.93|9.89|10.63|9.62|0
1638438600000|2021-12-02 09:50:00|10.88|9.85|11.03|9.98|11.15|10.08|10.61|9.6|0
1638438900000|2021-12-02 09:55:00|10.98|9.93|10.89|9.86|10.98|9.93|10.83|9.8|0
1638439200000|2021-12-02 10:00:00|10.86|9.83|11|9.95|11.09|10.04|10.81|9.78|0
1638439500000|2021-12-02 10:05:00|11.01|9.96|11.11|10.05|11.12|10.06|10.95|9.91|0
1638439800000|2021-12-02 10:10:00|11.12|10.07|11.68|10.57|11.7|10.59|11.12|10.06|0
1638440100000|2021-12-02 10:15:00|11.78|10.66|11.95|10.81|12.26|11.1|11.44|10.35|0
1638440400000|2021-12-02 10:20:00|11.87|10.74|11.66|10.55|12.2|11.04|11.64|10.53|0
1638440700000|2021-12-02 10:25:00|11.67|10.56|11.7|10.59|11.79|10.67|11.54|10.44|0
1638441000000|2021-12-02 10:30:00|11.74|10.62|11.58|10.47|11.87|10.74|11.56|10.46|0
1638441300000|2021-12-02 10:35:00|11.57|10.41|11.08|10.02|11.64|10.53|11.08|10.02|0
1638441600000|2021-12-02 10:40:00|11.06|10.01|11.09|10.03|11.47|10.38|10.95|9.91|0
1638441900000|2021-12-02 10:45:00|11.08|10.06|11.04|9.99|11.14|10.08|10.94|9.9|0
1638442200000|2021-12-02 10:50:00|11.06|10.01|11.05|9.99|11.26|10.19|10.94|9.9|0
1638442500000|2021-12-02 10:55:00|11.06|10.01|10.72|9.7|11.08|10.02|10.67|9.66|0
1638442800000|2021-12-02 11:00:00|10.74|9.72|10.96|9.91|11.02|9.97|10.69|9.67|0
1638443100000|2021-12-02 11:05:00|10.95|9.9|10.79|9.76|10.95|9.9|10.76|9.74|0
1638443400000|2021-12-02 11:10:00|10.78|9.75|10.88|9.84|10.97|9.93|10.72|9.7|0
1638443700000|2021-12-02 11:15:00|10.93|9.89|11.13|10.07|11.15|10.09|10.88|9.84|0
1638444000000|2021-12-02 11:20:00|11.15|10.09|11.03|9.98|11.15|10.09|10.96|9.92|0
1638444300000|2021-12-02 11:25:00|11.04|9.99|11.03|9.98|11.12|10.06|10.9|9.86|0
1638444600000|2021-12-02 11:30:00|11.02|9.97|11.04|9.99|11.05|10|10.78|9.76|0
1638444900000|2021-12-02 11:35:00|11.02|9.97|11.1|10.04|11.2|10.13|11|9.95|0
1638445200000|2021-12-02 11:40:00|11.09|10.03|11.11|10.05|11.18|10.12|11|9.95|0
1638445500000|2021-12-02 11:45:00|11.12|10.06|10.94|9.9|11.12|10.06|10.86|9.82|0
1638445800000|2021-12-02 11:50:00|10.95|9.91|10.92|9.88|11.07|10.01|10.87|9.84|0
1638446100000|2021-12-02 11:55:00|10.9|9.86|10.9|9.86|10.94|9.9|10.77|9.74|0
1638446400000|2021-12-02 12:00:00|10.91|9.87|10.89|9.85|11.01|9.96|10.69|9.68|0
1638446700000|2021-12-02 12:05:00|10.87|9.84|11.44|10.35|11.44|10.35|10.87|9.84|0
1638447000000|2021-12-02 12:10:00|11.42|10.34|11.41|10.32|11.52|10.43|11.19|10.12|0
1638447300000|2021-12-02 12:15:00|11.42|10.33|11.65|10.54|11.76|10.64|11.38|10.29|0
1638447600000|2021-12-02 12:20:00|11.68|10.57|12.25|11.08|12.41|11.23|10.98|9.94|0
1638447900000|2021-12-02 12:25:00|12.26|11.09|12.64|11.43|12.91|11.68|12.23|11.07|0
1638448200000|2021-12-02 12:30:00|12.62|11.42|12.79|11.58|12.83|11.61|12.6|11.4|0
1638448500000|2021-12-02 12:35:00|12.78|11.57|12.79|11.57|12.85|11.62|12.59|11.39|0
1638448800000|2021-12-02 12:40:00|12.84|11.62|14.05|12.71|14.27|12.91|12.58|11.39|0
1638449100000|2021-12-02 12:45:00|14.03|12.7|13.85|12.53|14.05|12.71|13.79|12.48|0
1638449400000|2021-12-02 12:50:00|13.83|12.51|13.35|12.08|13.87|12.55|13.35|12.08|0
1638449700000|2021-12-02 12:55:00|13.39|12.11|13.16|11.91|13.39|12.11|13.09|11.84|0
1638450000000|2021-12-02 13:00:00|13.18|11.92|12.82|11.6|13.25|11.99|12.82|11.6|0
1638450300000|2021-12-02 13:05:00|12.84|11.62|12.6|11.4|12.97|11.73|12.52|11.32|0
1638450600000|2021-12-02 13:10:00|12.57|11.37|12.22|11.06|13.67|12.37|12.19|11.03|0
1638450900000|2021-12-02 13:15:00|12.27|11.1|12.15|11|12.33|11.15|11.76|10.64|0
1638451200000|2021-12-02 13:20:00|12.19|11.03|12.54|11.34|12.61|11.41|12.05|10.9|0
1638451500000|2021-12-02 13:25:00|12.52|11.33|12.28|11.11|12.64|11.44|12.25|11.08|0
1638451800000|2021-12-02 13:30:00|12.34|11.16|12.1|10.95|12.35|11.17|11.94|10.81|0
1638452100000|2021-12-02 13:35:00|12.14|10.98|12.48|11.3|12.52|11.33|11.98|10.84|0
1638452400000|2021-12-02 13:40:00|12.52|11.33|12.9|11.67|12.93|11.7|12.41|11.23|0
1638452700000|2021-12-02 13:45:00|12.86|11.64|12.82|11.6|13.03|11.79|12.69|11.48|0
1638453000000|2021-12-02 13:50:00|12.92|11.69|12.61|11.41|13.02|11.78|12.61|11.41|0
1638453300000|2021-12-02 13:55:00|12.57|11.38|12.7|11.49|12.7|11.49|12.52|11.32|0
1638453600000|2021-12-02 14:00:00|12.73|11.52|13.21|11.95|13.22|11.96|12.4|11.22|0
1638453900000|2021-12-02 14:05:00|13.23|11.97|13.2|11.94|13.57|12.27|13.13|11.88|0
1638454200000|2021-12-02 14:10:00|13.18|11.93|13.19|11.94|13.29|12.02|12.31|11.14|0
1638454500000|2021-12-02 14:15:00|13.17|11.92|13.34|12.07|13.47|12.19|13.02|11.78|0
1638454800000|2021-12-02 14:20:00|13.36|12.08|13.31|12.04|13.47|12.19|13.16|11.91|0
1638455100000|2021-12-02 14:25:00|13.29|12.03|13.34|12.07|13.36|12.09|12.97|11.74|0
1638455400000|2021-12-02 14:30:00|13.32|12.06|13.47|12.19|13.52|12.23|12.66|11.45|0
1638455700000|2021-12-02 14:35:00|13.38|12.1|11.5|10.4|13.53|12.24|11.5|10.4|0
1638456000000|2021-12-02 14:40:00|11.45|10.36|11.24|10.17|11.7|10.58|10.94|9.9|0
1638456300000|2021-12-02 14:45:00|11.21|10.14|10.27|9.27|11.78|10.66|9.47|8.47|0
1638456600000|2021-12-02 14:50:00|10.28|9.28|9.53|8.53|10.31|9.31|9.49|8.49|0
1638456900000|2021-12-02 14:55:00|9.55|8.55|9.5|8.5|9.83|8.83|9.46|8.46|0
1638457200000|2021-12-02 15:00:00|9.46|8.46|9.3|8.3|10.03|9.03|9.23|8.23|0
1638457500000|2021-12-02 15:05:00|9.34|8.34|10.46|9.46|10.51|9.5|9.27|8.27|0
1638457800000|2021-12-02 15:10:00|10.45|9.45|10.58|9.57|10.89|9.86|10.36|9.36|0
1638458100000|2021-12-02 15:15:00|10.59|9.58|11.34|10.26|11.5|10.41|10.37|9.37|0
1638458400000|2021-12-02 15:20:00|11.37|10.29|10.92|9.88|11.62|10.51|10.85|9.82|0
1638458700000|2021-12-02 15:25:00|10.98|9.93|10.74|9.71|11.4|10.31|10.52|9.52|0
1638459000000|2021-12-02 15:30:00|10.79|9.76|11.18|10.11|11.2|10.13|10.21|9.21|0
1638459300000|2021-12-02 15:35:00|11.2|10.13|12.17|11.01|12.37|11.19|11.16|10.1|0
1638459600000|2021-12-02 15:40:00|12.05|10.91|14.02|12.69|14.02|12.69|11.66|10.55|0
1638459900000|2021-12-02 15:45:00|13.98|12.65|13.03|11.79|14.19|12.84|12.87|11.64|0
1638460200000|2021-12-02 15:50:00|12.94|11.71|13.43|12.15|13.56|12.26|12.66|11.45|0
1638460500000|2021-12-02 15:55:00|13.76|12.45|12.41|11.23|13.91|12.58|12.39|11.21|0
1638460800000|2021-12-02 16:00:00|12.44|11.25|12.75|11.54|12.88|11.65|12.12|10.97|0
1638461100000|2021-12-02 16:05:00|12.7|11.49|11.32|10.24|12.84|11.62|10.61|9.6|0
1638461400000|2021-12-02 16:10:00|11.33|10.25|11.44|10.35|11.78|10.66|11.17|10.11|0
1638461700000|2021-12-02 16:15:00|11.33|10.25|11.12|10.06|11.44|10.35|10.95|9.91|0
1638462000000|2021-12-02 16:20:00|11.1|10.04|11.17|10.11|11.18|10.12|10.7|9.68|0
1638462300000|2021-12-02 16:25:00|11.16|10.09|11.06|10|11.2|10.14|10.81|9.78|0
1638462600000|2021-12-02 16:30:00|11.03|9.98|11.89|10.76|12.24|11.08|10.22|9.22|0
1638462900000|2021-12-02 16:35:00|11.86|10.73|11.65|10.54|12.04|10.89|11.34|10.26|0
1638463200000|2021-12-02 16:40:00|11.7|10.59|11.74|10.63|11.76|10.64|11.04|9.99|0
1638463500000|2021-12-02 16:45:00|11.79|10.67|11.21|10.14|12.02|10.88|11.16|10.1|0
1638463800000|2021-12-02 16:50:00|11.25|10.18|10.78|9.75|11.33|10.25|10.75|9.73|0
1638464100000|2021-12-02 16:55:00|10.8|9.77|10.42|9.42|11.2|10.13|10.25|9.25|0
1638464400000|2021-12-02 17:00:00|10.39|9.39|10.1|9.1|10.64|9.62|10.05|9.05|0
1638464700000|2021-12-02 17:05:00|10.12|9.12|9.93|8.93|10.32|9.32|9.91|8.91|0
1638465000000|2021-12-02 17:10:00|9.96|8.96|9.75|8.75|10.04|9.04|9.75|8.75|0
1638465300000|2021-12-02 17:15:00|9.77|8.77|9.03|8.03|10.63|9.62|8.97|7.97|0
1638465600000|2021-12-02 17:20:00|9|8|8.79|7.79|9|8|8.74|7.74|0
1638465900000|2021-12-02 17:25:00|8.76|7.76|8.77|7.77|8.86|7.86|8.72|7.72|0
1638466200000|2021-12-02 17:30:00|8.76|7.76|9.04|8.04|9.04|8.04|8.71|7.71|0
1638466500000|2021-12-02 17:35:00|9.03|8.03|9.02|8.02|9.28|8.28|8.9|7.9|0
1638466800000|2021-12-02 17:40:00|9.06|8.06|9.13|8.13|9.18|8.18|8.85|7.85|0
1638467100000|2021-12-02 17:45:00|9.15|8.15|8.69|7.69|9.15|8.15|8.69|7.69|0
1638467400000|2021-12-02 17:50:00|8.73|7.73|9.07|8.07|9.09|8.09|8.69|7.69|0
1638467700000|2021-12-02 17:55:00|9.06|8.06|9.03|8.03|9.17|8.17|8.88|7.88|0
1638468000000|2021-12-02 18:00:00|8.98|7.98|8.96|7.96|9.52|8.52|8.95|7.95|0
1638468300000|2021-12-02 18:05:00|8.91|7.91|9.78|8.78|9.96|8.96|8.82|7.82|0
1638468600000|2021-12-02 18:10:00|9.77|8.77|9.46|8.46|9.96|8.96|9.45|8.45|0
1638468900000|2021-12-02 18:15:00|9.43|8.43|9.63|8.63|9.69|8.69|9.39|8.39|0
1638469200000|2021-12-02 18:20:00|9.57|8.57|10.23|9.23|10.4|9.4|9.53|8.53|0
1638469500000|2021-12-02 18:25:00|10.2|9.2|10.27|9.27|10.38|9.38|10.05|9.05|0
1638469800000|2021-12-02 18:30:00|10.21|9.21|9.85|8.85|10.51|9.51|9.83|8.83|0
1638470100000|2021-12-02 18:35:00|9.88|8.88|9.74|8.74|10.04|9.04|9.71|8.71|0
1638470400000|2021-12-02 18:40:00|9.75|8.75|9.91|8.91|9.98|8.98|9.66|8.66|0
1638470700000|2021-12-02 18:45:00|9.88|8.88|10.11|9.11|10.33|9.33|9.88|8.88|0
1638471000000|2021-12-02 18:50:00|10.12|9.12|9.56|8.56|10.37|9.37|9.5|8.5|0
1638471300000|2021-12-02 18:55:00|9.57|8.57|9.35|8.35|9.57|8.57|9.31|8.31|0
1638471600000|2021-12-02 19:00:00|9.36|8.36|9.47|8.47|9.6|8.6|9.27|8.27|0
1638471900000|2021-12-02 19:05:00|9.45|8.45|9.44|8.44|9.64|8.64|9.31|8.31|0
1638472200000|2021-12-02 19:10:00|9.4|8.4|9.59|8.59|9.73|8.73|9.36|8.36|0
1638472500000|2021-12-02 19:15:00|9.54|8.54|9.28|8.28|9.6|8.6|9.21|8.21|0
1638472800000|2021-12-02 19:20:00|9.29|8.29|9.43|8.43|9.46|8.46|9.25|8.25|0
1638473100000|2021-12-02 19:25:00|9.41|8.41|9.14|8.14|9.54|8.54|9.11|8.11|0
1638473400000|2021-12-02 19:30:00|9.15|8.15|9.26|8.26|9.3|8.3|9.1|8.1|0
1638473700000|2021-12-02 19:35:00|9.25|8.25|9.11|8.11|9.51|8.51|9.06|8.06|0
1638474000000|2021-12-02 19:40:00|9.1|8.1|9.12|8.12|9.23|8.23|9.01|8.01|0
1638474300000|2021-12-02 19:45:00|9.11|8.11|9.51|8.51|9.51|8.51|9.06|8.06|0
1638474600000|2021-12-02 19:50:00|9.45|8.45|9.5|8.5|9.65|8.65|9.26|8.26|0
1638474900000|2021-12-02 19:55:00|9.49|8.49|9.38|8.38|9.51|8.51|9.12|8.12|0
1638475200000|2021-12-02 20:00:00|9.33|8.33|9.18|8.18|9.36|8.36|9.07|8.07|0
1638475500000|2021-12-02 20:05:00|9.17|8.17|9.12|8.12|9.31|8.31|8.95|7.95|0
1638475800000|2021-12-02 20:10:00|9.11|8.11|9.36|8.36|9.75|8.75|9.11|8.11|0
1638476100000|2021-12-02 20:15:00|9.3|8.3|9.46|8.46|9.57|8.57|9.25|8.25|0
1638476400000|2021-12-02 20:20:00|9.53|8.53|9.56|8.56|9.69|8.69|9.41|8.41|0
1638476700000|2021-12-02 20:25:00|9.58|8.58|9.48|8.48|9.63|8.63|9.25|8.25|0
1638477000000|2021-12-02 20:30:00|9.47|8.47|9.05|8.05|9.48|8.48|8.93|7.93|0
1638477300000|2021-12-02 20:35:00|9.09|8.09|8.63|7.63|9.48|8.48|8.56|7.56|0
1638477600000|2021-12-02 20:40:00|8.66|7.66|8.54|7.54|8.69|7.69|8.33|7.33|0
1638477900000|2021-12-02 20:45:00|8.52|7.52|8.62|7.62|8.95|7.95|8.45|7.45|0
1638478200000|2021-12-02 20:50:00|8.59|7.59|9.33|8.33|9.43|8.43|8.59|7.59|0
1638478500000|2021-12-02 20:55:00|9.38|8.38|9.21|8.21|9.7|8.7|9.05|8.05|0
1638478800000|2021-12-02 21:00:00|9.08|8.08|9.17|8.17|9.26|8.26|8.88|7.88|0
1638479100000|2021-12-02 21:05:00|9.18|8.18|8.86|7.86|9.18|8.18|8.81|7.81|0
1638479400000|2021-12-02 21:10:00|8.87|7.87|8.99|7.99|9.01|8.01|8.74|7.74|0
1638479700000|2021-12-02 21:15:00|8.97|7.97|8.75|7.75|8.99|7.99|8.71|7.71|0
1638480000000|2021-12-02 21:20:00|8.76|7.76|8.72|7.72|8.79|7.79|8.64|7.64|0
1638480300000|2021-12-02 21:25:00|8.73|7.73|8.69|7.69|8.77|7.77|8.68|7.68|0
1638480600000|2021-12-02 21:30:00|8.71|7.71|8.54|7.54|8.71|7.71|8.52|7.52|0
1638480900000|2021-12-02 21:35:00|8.53|7.53|8.49|7.49|8.59|7.59|8.49|7.49|0
1638481200000|2021-12-02 21:40:00|8.47|7.47|8.48|7.48|8.5|7.5|8.41|7.41|0
1638481500000|2021-12-02 21:45:00|8.47|7.47|8.48|7.48|8.52|7.52|8.37|7.37|0
1638481800000|2021-12-02 21:50:00|8.49|7.49|8.33|7.33|8.51|7.51|8.32|7.32|0
1638482100000|2021-12-02 21:55:00|8.32|7.32|8.34|7.34|8.41|7.41|8.31|7.31|0
1638482400000|2021-12-02 22:00:00|8.36|7.36|8.36|7.36|8.37|7.37|8.36|7.36|0
1638482700000|2021-12-02 22:05:00|8.37|7.37|8.35|7.35|8.37|7.37|8.34|7.34|0
1638483000000|2021-12-02 22:10:00|8.34|7.34|8.34|7.34|8.34|7.34|8.33|7.33|0
1638483300000|2021-12-02 22:15:00|8.35|7.35|8.32|7.32|8.35|7.35|8.31|7.31|0
1638483600000|2021-12-02 22:20:00|8.33|7.33|8.32|7.32|8.33|7.33|8.32|7.32|0
1638483900000|2021-12-02 22:25:00|8.31|7.31|8.31|7.31|8.32|7.32|8.3|7.3|0
1638484200000|2021-12-02 22:30:00|8.3|7.3|8.26|7.26|8.31|7.31|8.26|7.26|0
1638484500000|2021-12-02 22:35:00|8.25|7.25|8.24|7.24|8.25|7.25|8.23|7.23|0
1638484800000|2021-12-02 22:40:00|8.23|7.23|8.24|7.24|8.24|7.24|8.22|7.22|0
1638485100000|2021-12-02 22:45:00|8.23|7.23|8.24|7.24|8.26|7.26|8.23|7.23|0
1638485400000|2021-12-02 22:50:00|8.23|7.23|8.26|7.26|8.27|7.27|8.23|7.23|0
1638485700000|2021-12-02 22:55:00|8.25|7.25|8.27|7.27|8.27|7.27|8.23|7.23|0
1638486000000|2021-12-02 23:00:00|8.26|7.26|8.19|7.19|8.33|7.33|8.13|7.13|0
1638486300000|2021-12-02 23:05:00|8.18|7.18|8.28|7.28|8.28|7.28|8.17|7.17|0
1638486600000|2021-12-02 23:10:00|8.27|7.27|8.53|7.53|8.56|7.56|8.27|7.27|0
1638486900000|2021-12-02 23:15:00|8.51|7.51|8.75|7.75|8.86|7.86|8.47|7.47|0
1638487200000|2021-12-02 23:20:00|8.72|7.72|8.93|7.93|8.98|7.98|8.67|7.67|0
1638487500000|2021-12-02 23:25:00|8.92|7.92|8.98|7.98|8.98|7.98|8.79|7.79|0
1638487800000|2021-12-02 23:30:00|8.97|7.97|8.98|7.98|9.04|8.04|8.9|7.9|0
1638488100000|2021-12-02 23:35:00|8.97|7.97|8.97|7.97|8.98|7.98|8.86|7.86|0
1638488400000|2021-12-02 23:40:00|8.96|7.96|9.11|8.11|9.16|8.16|8.92|7.92|0
1638488700000|2021-12-02 23:45:00|9.09|8.09|9.1|8.1|9.15|8.15|9|8|0
1638489000000|2021-12-02 23:50:00|9.09|8.09|9.16|8.16|9.32|8.32|9.09|8.09|0
1638489300000|2021-12-02 23:55:00|9.15|8.15|9.41|8.41|9.47|8.47|9.11|8.11|0
1638489600000|2021-12-03 00:00:00|9.42|8.42|9.51|8.51|9.68|8.68|9.33|8.33|0
1638489900000|2021-12-03 00:05:00|9.5|8.5|9.37|8.37|9.54|8.54|9.37|8.37|0
1638490200000|2021-12-03 00:10:00|9.36|8.36|9.29|8.29|9.48|8.48|9.26|8.26|0
1638490500000|2021-12-03 00:15:00|9.3|8.3|9.2|8.2|9.44|8.44|9.19|8.19|0
1638490800000|2021-12-03 00:20:00|9.22|8.22|9.28|8.28|9.28|8.28|9.12|8.12|0
1638491100000|2021-12-03 00:25:00|9.29|8.29|9.06|8.06|9.29|8.29|9.03|8.03|0
1638491400000|2021-12-03 00:30:00|9.05|8.05|9.02|8.02|9.13|8.13|8.93|7.93|0
1638491700000|2021-12-03 00:35:00|9.03|8.03|9.07|8.07|9.16|8.16|8.97|7.97|0
1638492000000|2021-12-03 00:40:00|9.09|8.09|9.11|8.11|9.16|8.16|9.01|8.01|0
1638492300000|2021-12-03 00:45:00|9.08|8.08|9.2|8.2|9.23|8.23|9.08|8.08|0
1638492600000|2021-12-03 00:50:00|9.21|8.21|9.26|8.26|9.28|8.28|9.11|8.11|0
1638492900000|2021-12-03 00:55:00|9.25|8.25|9.16|8.16|9.26|8.26|9.13|8.13|0
1638493200000|2021-12-03 01:00:00|9.17|8.17|9.2|8.2|9.28|8.28|9.11|8.11|0
1638493500000|2021-12-03 01:05:00|9.19|8.19|8.85|7.85|9.19|8.19|8.82|7.82|0
1638493800000|2021-12-03 01:10:00|8.83|7.83|9.03|8.03|9.06|8.06|8.82|7.82|0
1638494100000|2021-12-03 01:15:00|9.05|8.05|8.98|7.98|9.08|8.08|8.98|7.98|0
1638494400000|2021-12-03 01:20:00|8.94|7.94|9.21|8.21|9.21|8.21|8.94|7.94|0
1638494700000|2021-12-03 01:25:00|9.19|8.19|9.37|8.37|9.39|8.39|9.18|8.18|0
1638495000000|2021-12-03 01:30:00|9.39|8.39|9.46|8.46|9.6|8.6|9.37|8.37|0
1638495300000|2021-12-03 01:35:00|9.48|8.48|9.7|8.7|9.76|8.76|9.48|8.48|0
1638495600000|2021-12-03 01:40:00|9.73|8.73|9.91|8.91|10.02|9.02|9.67|8.67|0
1638495900000|2021-12-03 01:45:00|9.93|8.93|10.09|9.09|10.25|9.25|9.93|8.93|0
1638496200000|2021-12-03 01:50:00|10.1|9.1|9.85|8.85|10.1|9.1|9.81|8.81|0
1638496500000|2021-12-03 01:55:00|9.84|8.84|9.7|8.7|9.88|8.88|9.68|8.68|0
1638496800000|2021-12-03 02:00:00|9.71|8.71|9.63|8.63|9.74|8.74|9.5|8.5|0
1638497100000|2021-12-03 02:05:00|9.65|8.65|9.7|8.7|9.74|8.74|9.57|8.57|0
1638497400000|2021-12-03 02:10:00|9.67|8.67|9.54|8.54|9.75|8.75|9.53|8.53|0
1638497700000|2021-12-03 02:15:00|9.52|8.52|9.71|8.71|9.71|8.71|9.49|8.49|0
1638498000000|2021-12-03 02:20:00|9.7|8.7|9.79|8.79|9.8|8.8|9.7|8.7|0
1638498300000|2021-12-03 02:25:00|9.78|8.78|9.68|8.68|9.83|8.83|9.68|8.68|0
1638498600000|2021-12-03 02:30:00|9.69|8.69|9.71|8.71|9.79|8.79|9.68|8.68|0
1638498900000|2021-12-03 02:35:00|9.7|8.7|9.79|8.79|9.82|8.82|9.69|8.69|0
1638499200000|2021-12-03 02:40:00|9.77|8.77|9.85|8.85|9.85|8.85|9.69|8.69|0
1638499500000|2021-12-03 02:45:00|9.84|8.84|9.58|8.58|9.84|8.84|9.51|8.51|0
1638499800000|2021-12-03 02:50:00|9.57|8.57|9.6|8.6|9.63|8.63|9.51|8.51|0
1638500100000|2021-12-03 02:55:00|9.61|8.61|9.48|8.48|9.61|8.61|9.47|8.47|0
1638500400000|2021-12-03 03:00:00|9.5|8.5|9.48|8.48|9.53|8.53|9.44|8.44|0
1638500700000|2021-12-03 03:05:00|9.47|8.47|9.43|8.43|9.52|8.52|9.41|8.41|0
1638501000000|2021-12-03 03:10:00|9.42|8.42|9.43|8.43|9.51|8.51|9.42|8.42|0
1638501300000|2021-12-03 03:15:00|9.42|8.42|9.33|8.33|9.42|8.42|9.29|8.29|0
1638501600000|2021-12-03 03:20:00|9.32|8.32|9.38|8.38|9.45|8.45|9.21|8.21|0
1638501900000|2021-12-03 03:25:00|9.37|8.37|9.31|8.31|9.42|8.42|9.29|8.29|0
1638502200000|2021-12-03 03:30:00|9.28|8.28|9.26|8.26|9.29|8.29|9.19|8.19|0
1638502500000|2021-12-03 03:35:00|9.28|8.28|9|8|9.29|8.29|8.98|7.98|0
1638502800000|2021-12-03 03:40:00|9.01|8.01|8.97|7.97|9.06|8.06|8.94|7.94|0
1638503100000|2021-12-03 03:45:00|8.98|7.98|8.85|7.85|9|8|8.83|7.83|0
1638503400000|2021-12-03 03:50:00|8.86|7.86|8.82|7.82|8.86|7.86|8.77|7.77|0
1638503700000|2021-12-03 03:55:00|8.83|7.83|8.87|7.87|8.95|7.95|8.83|7.83|0
1638504000000|2021-12-03 04:00:00|8.86|7.86|8.69|7.69|8.86|7.86|8.62|7.62|0
1638504300000|2021-12-03 04:05:00|8.68|7.68|8.64|7.64|8.73|7.73|8.51|7.51|0
1638504600000|2021-12-03 04:10:00|8.63|7.63|8.62|7.62|8.67|7.67|8.6|7.6|0
1638504900000|2021-12-03 04:15:00|8.61|7.61|8.68|7.68|8.71|7.71|8.61|7.61|0
1638505200000|2021-12-03 04:20:00|8.67|7.67|8.76|7.76|8.79|7.79|8.64|7.64|0
1638505500000|2021-12-03 04:25:00|8.75|7.75|8.75|7.75|8.78|7.78|8.69|7.69|0
1638505800000|2021-12-03 04:30:00|8.76|7.76|8.7|7.7|8.76|7.76|8.65|7.65|0
1638506100000|2021-12-03 04:35:00|8.71|7.71|8.69|7.69|8.74|7.74|8.65|7.65|0
1638506400000|2021-12-03 04:40:00|8.62|7.62|8.36|7.36|8.67|7.67|8.35|7.35|0
1638506700000|2021-12-03 04:45:00|8.35|7.35|8.48|7.48|8.49|7.49|8.34|7.34|0
1638507000000|2021-12-03 04:50:00|8.49|7.49|8.53|7.53|8.54|7.54|8.47|7.47|0
1638507300000|2021-12-03 04:55:00|8.54|7.54|8.48|7.48|8.57|7.57|8.45|7.45|0
1638507600000|2021-12-03 05:00:00|8.47|7.47|8.48|7.48|8.49|7.49|8.41|7.41|0
1638507900000|2021-12-03 05:05:00|8.49|7.49|8.59|7.59|8.6|7.6|8.49|7.49|0
1638508200000|2021-12-03 05:10:00|8.6|7.6|8.49|7.49|8.61|7.61|8.49|7.49|0
1638508500000|2021-12-03 05:15:00|8.48|7.48|8.43|7.43|8.49|7.49|8.37|7.37|0
1638508800000|2021-12-03 05:20:00|8.44|7.44|8.36|7.36|8.45|7.45|8.36|7.36|0
1638509100000|2021-12-03 05:25:00|8.35|7.35|8.36|7.36|8.42|7.42|8.29|7.29|0
1638509400000|2021-12-03 05:30:00|8.35|7.35|8.39|7.39|8.46|7.46|8.25|7.25|0
1638509700000|2021-12-03 05:35:00|8.4|7.4|8.19|7.19|8.42|7.42|8.18|7.18|0
1638510000000|2021-12-03 05:40:00|8.2|7.2|8.25|7.25|8.26|7.26|8.16|7.16|0
1638510300000|2021-12-03 05:45:00|8.24|7.24|7.78|6.78|8.25|7.25|7.74|6.74|0
1638510600000|2021-12-03 05:50:00|7.79|6.79|7.7|6.7|7.8|6.8|7.7|6.7|0
1638510900000|2021-12-03 05:55:00|7.72|6.72|7.81|6.81|7.86|6.86|7.7|6.7|0
1638511200000|2021-12-03 06:00:00|7.79|6.79|7.89|6.89|7.9|6.9|7.7|6.7|0
1638511500000|2021-12-03 06:05:00|7.87|6.87|7.69|6.69|7.9|6.9|7.69|6.69|0
1638511800000|2021-12-03 06:10:00|7.7|6.7|7.62|6.62|7.71|6.71|7.62|6.62|0
1638512100000|2021-12-03 06:15:00|7.61|6.61|7.68|6.68|7.68|6.68|7.61|6.61|0
1638512400000|2021-12-03 06:20:00|7.67|6.67|7.59|6.59|7.67|6.67|7.58|6.58|0
1638512700000|2021-12-03 06:25:00|7.6|6.6|7.6|6.6|7.65|6.65|7.56|6.56|0
1638513000000|2021-12-03 06:30:00|7.56|6.56|7.6|6.6|7.66|6.66|7.56|6.56|0
1638513300000|2021-12-03 06:35:00|7.61|6.61|7.76|6.76|7.77|6.77|7.6|6.6|0
1638513600000|2021-12-03 06:40:00|7.74|6.74|7.8|6.8|7.86|6.86|7.7|6.7|0
1638513900000|2021-12-03 06:45:00|7.83|6.83|7.62|6.62|7.87|6.87|7.6|6.6|0
1638514200000|2021-12-03 06:50:00|7.63|6.63|7.64|6.64|7.73|6.73|7.61|6.61|0
1638514500000|2021-12-03 06:55:00|7.63|6.63|7.75|6.75|7.86|6.86|7.63|6.63|0
1638514800000|2021-12-03 07:00:00|7.73|6.73|7.87|6.87|7.95|6.95|7.73|6.73|0
1638515100000|2021-12-03 07:05:00|7.88|6.88|7.91|6.91|7.94|6.94|7.87|6.87|0
1638515400000|2021-12-03 07:10:00|7.9|6.9|7.8|6.8|7.99|6.99|7.77|6.77|0
1638515700000|2021-12-03 07:15:00|7.81|6.81|7.85|6.85|7.86|6.86|7.71|6.71|0
1638516000000|2021-12-03 07:20:00|7.86|6.86|7.89|6.89|7.91|6.91|7.81|6.81|0
1638516300000|2021-12-03 07:25:00|7.88|6.88|7.66|6.66|7.88|6.88|7.66|6.66|0
1638516600000|2021-12-03 07:30:00|7.68|6.68|7.68|6.68|7.74|6.74|7.59|6.59|0
1638516900000|2021-12-03 07:35:00|7.67|6.67|7.64|6.64|7.69|6.69|7.58|6.58|0
1638517200000|2021-12-03 07:40:00|7.66|6.66|7.69|6.69|7.74|6.74|7.59|6.59|0
1638517500000|2021-12-03 07:45:00|7.7|6.7|7.57|6.57|7.74|6.74|7.56|6.56|0
1638517800000|2021-12-03 07:50:00|7.53|6.53|7.44|6.44|7.53|6.53|7.4|6.4|0
1638518100000|2021-12-03 07:55:00|7.45|6.45|7.35|6.35|7.5|6.5|7.32|6.32|0
1638518400000|2021-12-03 08:00:00|7.33|6.33|7.52|6.52|7.56|6.56|7.28|6.28|0
1638518700000|2021-12-03 08:05:00|7.51|6.51|7.4|6.4|7.54|6.54|7.39|6.39|0
1638519000000|2021-12-03 08:10:00|7.41|6.41|7.47|6.47|7.55|6.55|7.38|6.38|0
1638519300000|2021-12-03 08:15:00|7.48|6.48|7.48|6.48|7.58|6.58|7.41|6.41|0
1638519600000|2021-12-03 08:20:00|7.49|6.49|7.53|6.53|7.66|6.66|7.46|6.46|0
1638519900000|2021-12-03 08:25:00|7.52|6.52|7.59|6.59|7.59|6.59|7.49|6.49|0
1638520200000|2021-12-03 08:30:00|7.65|6.65|7.85|6.85|7.9|6.9|7.63|6.63|0
1638520500000|2021-12-03 08:35:00|7.86|6.86|7.83|6.83|7.94|6.94|7.76|6.76|0
1638520800000|2021-12-03 08:40:00|7.84|6.84|8.01|7.01|8.27|7.27|7.7|6.7|0
1638521100000|2021-12-03 08:45:00|8.03|7.03|7.99|6.99|8.04|7.04|7.93|6.93|0
1638521400000|2021-12-03 08:50:00|7.97|6.97|8.06|7.06|8.11|7.11|7.97|6.97|0
1638521700000|2021-12-03 08:55:00|8.05|7.05|7.97|6.97|8.08|7.08|7.95|6.95|0
1638522000000|2021-12-03 09:00:00|7.96|6.96|7.95|6.95|8.05|7.05|7.91|6.91|0
1638522300000|2021-12-03 09:05:00|7.96|6.96|8.12|7.12|8.13|7.13|7.96|6.96|0
1638522600000|2021-12-03 09:10:00|8.13|7.13|7.86|6.86|8.13|7.13|7.86|6.86|0
1638522900000|2021-12-03 09:15:00|7.87|6.87|7.68|6.68|7.89|6.89|7.68|6.68|0
1638523200000|2021-12-03 09:20:00|7.67|6.67|7.89|6.89|7.89|6.89|7.67|6.67|0
1638523500000|2021-12-03 09:25:00|7.9|6.9|7.81|6.81|7.95|6.95|7.75|6.75|0
1638523800000|2021-12-03 09:30:00|7.8|6.8|7.88|6.88|7.88|6.88|7.75|6.75|0
1638524100000|2021-12-03 09:35:00|7.87|6.87|7.97|6.97|7.98|6.98|7.85|6.85|0
1638524400000|2021-12-03 09:40:00|7.98|6.98|7.84|6.84|8.01|7.01|7.84|6.84|0
1638524700000|2021-12-03 09:45:00|7.85|6.85|7.98|6.98|7.98|6.98|7.79|6.79|0
1638525000000|2021-12-03 09:50:00|7.95|6.95|8.04|7.04|8.05|7.05|7.95|6.95|0
1638525300000|2021-12-03 09:55:00|8.02|7.02|7.96|6.96|8.07|7.07|7.75|6.75|0
1638525600000|2021-12-03 10:00:00|7.97|6.97|8.11|7.11|8.12|7.12|7.95|6.95|0
1638525900000|2021-12-03 10:05:00|8.09|7.09|8.03|7.03|8.14|7.14|8.02|7.02|0
1638526200000|2021-12-03 10:10:00|8.06|7.06|8.15|7.15|8.15|7.15|8|7|0
1638526500000|2021-12-03 10:15:00|8.16|7.16|8.3|7.3|8.36|7.36|8.16|7.16|0
1638526800000|2021-12-03 10:20:00|8.31|7.31|8.41|7.41|8.49|7.49|8.31|7.31|0
1638527100000|2021-12-03 10:25:00|8.39|7.39|8.8|7.8|8.94|7.94|8.02|7.02|0
1638527400000|2021-12-03 10:30:00|8.79|7.79|8.81|7.81|8.82|7.82|8.73|7.73|0
1638527700000|2021-12-03 10:35:00|8.84|7.84|9.15|8.15|9.15|8.15|8.84|7.84|0
1638528000000|2021-12-03 10:40:00|9.14|8.14|9.07|8.07|9.2|8.2|8.9|7.9|0
1638528300000|2021-12-03 10:45:00|9.08|8.08|9.19|8.19|9.19|8.19|8.99|7.99|0
1638528600000|2021-12-03 10:50:00|9.18|8.18|9.27|8.27|9.27|8.27|9.17|8.17|0
1638528900000|2021-12-03 10:55:00|9.3|8.3|9.11|8.11|9.3|8.3|9.04|8.04|0
1638529200000|2021-12-03 11:00:00|9.16|8.16|8.89|7.89|9.16|8.16|8.84|7.84|0
1638529500000|2021-12-03 11:05:00|8.88|7.88|8.95|7.95|9.01|8.01|8.88|7.88|0
1638529800000|2021-12-03 11:10:00|8.94|7.94|9.17|8.17|9.17|8.17|8.94|7.94|0
1638530100000|2021-12-03 11:15:00|9.16|8.16|9.06|8.06|9.16|8.16|9.03|8.03|0
1638530400000|2021-12-03 11:20:00|9.05|8.05|8.99|7.99|9.12|8.12|8.98|7.98|0
1638530700000|2021-12-03 11:25:00|9|8|8.91|7.91|9.05|8.05|8.88|7.88|0
1638531000000|2021-12-03 11:30:00|8.92|7.92|8.89|7.89|8.96|7.96|8.85|7.85|0
1638531300000|2021-12-03 11:35:00|8.88|7.88|8.94|7.94|8.97|7.97|8.82|7.82|0
1638531600000|2021-12-03 11:40:00|8.9|7.9|8.73|7.73|8.93|7.93|8.72|7.72|0
1638531900000|2021-12-03 11:45:00|8.72|7.72|8.72|7.72|8.83|7.83|8.72|7.72|0
1638532200000|2021-12-03 11:50:00|8.7|7.7|8.71|7.71|8.74|7.74|8.62|7.62|0
1638532500000|2021-12-03 11:55:00|8.7|7.7|8.53|7.53|8.7|7.7|8.51|7.51|0
1638532800000|2021-12-03 12:00:00|8.52|7.52|8.49|7.49|8.59|7.59|8.43|7.43|0
1638533100000|2021-12-03 12:05:00|8.52|7.52|8.62|7.62|8.63|7.63|8.5|7.5|0
1638533400000|2021-12-03 12:10:00|8.63|7.63|8.46|7.46|8.63|7.63|8.4|7.4|0
1638533700000|2021-12-03 12:15:00|8.47|7.47|8.44|7.44|8.58|7.58|8.38|7.38|0
1638534000000|2021-12-03 12:20:00|8.43|7.43|8.38|7.38|8.46|7.46|8.34|7.34|0
1638534300000|2021-12-03 12:25:00|8.37|7.37|8.36|7.36|8.42|7.42|8.35|7.35|0
1638534600000|2021-12-03 12:30:00|8.35|7.35|8.28|7.28|8.39|7.39|8.26|7.26|0
1638534900000|2021-12-03 12:35:00|8.27|7.27|8.34|7.34|8.35|7.35|8.24|7.24|0
1638535200000|2021-12-03 12:40:00|8.33|7.33|8.32|7.32|8.36|7.36|8.28|7.28|0
1638535500000|2021-12-03 12:45:00|8.36|7.36|7.55|6.55|8.65|7.65|7.55|6.55|0
1638535800000|2021-12-03 12:50:00|7.56|6.56|7.55|6.55|7.57|6.57|7.51|6.51|0
1638536100000|2021-12-03 12:55:00|7.57|6.57|7.61|6.61|7.67|6.67|7.55|6.55|0
1638536400000|2021-12-03 13:00:00|7.59|6.59|7.49|6.49|7.64|6.64|7.49|6.49|0
1638536700000|2021-12-03 13:05:00|7.5|6.5|7.28|6.28|7.51|6.51|7.25|6.25|0
1638537000000|2021-12-03 13:10:00|7.3|6.3|7.25|6.25|7.35|6.35|7.22|6.22|0
1638537300000|2021-12-03 13:15:00|7.26|6.26|7.08|6.08|7.3|6.3|6.76|5.76|0
1638537600000|2021-12-03 13:20:00|7.09|6.09|7.11|6.11|7.17|6.17|7.08|6.08|0
1638537900000|2021-12-03 13:25:00|7.1|6.1|7.04|6.04|7.12|6.12|6.91|5.91|0
1638538200000|2021-12-03 13:30:00|7.03|6.03|6.55|5.55|7.12|6.12|6.32|5.32|0
1638538500000|2021-12-03 13:35:00|6.54|5.54|6.4|5.4|6.55|5.55|6.31|5.31|0
1638538800000|2021-12-03 13:40:00|6.42|5.42|6.35|5.35|6.65|5.65|6.35|5.35|0
1638539100000|2021-12-03 13:45:00|6.37|5.37|6.46|5.46|6.61|5.61|6.23|5.23|0
1638539400000|2021-12-03 13:50:00|6.45|5.45|6.4|5.4|6.58|5.58|6.37|5.37|0
1638539700000|2021-12-03 13:55:00|6.39|5.39|6.23|5.23|6.39|5.39|6.05|5.05|0
1638540000000|2021-12-03 14:00:00|6.21|5.21|6.13|5.13|6.35|5.35|6.09|5.09|0
1638540300000|2021-12-03 14:05:00|6.12|5.12|6.12|5.12|6.15|5.15|5.97|4.97|0
1638540600000|2021-12-03 14:10:00|6.13|5.13|6.09|5.09|6.18|5.18|6.05|5.05|0
1638540900000|2021-12-03 14:15:00|6.1|5.1|6.07|5.07|6.19|5.19|6.04|5.04|0
1638541200000|2021-12-03 14:20:00|6.06|5.06|6.24|5.24|6.25|5.25|6.06|5.06|0
1638541500000|2021-12-03 14:25:00|6.23|5.23|6.13|5.13|6.26|5.26|6.09|5.09|0
1638541800000|2021-12-03 14:30:00|6.12|5.12|5.88|4.88|6.29|5.29|5.71|4.71|0
1638542100000|2021-12-03 14:35:00|5.87|4.87|6.58|5.58|6.59|5.59|5.87|4.87|0
1638542400000|2021-12-03 14:40:00|6.65|5.65|6.88|5.88|6.97|5.97|6.45|5.45|0
1638542700000|2021-12-03 14:45:00|6.82|5.82|8.04|7.04|8.08|7.08|6.34|5.34|0
1638543000000|2021-12-03 14:50:00|8.09|7.09|9.3|8.3|9.36|8.36|7.85|6.85|0
1638543300000|2021-12-03 14:55:00|9.34|8.34|9.86|8.86|10.05|9.05|8.92|7.92|0
1638543600000|2021-12-03 15:00:00|9.87|8.87|11|9.95|11.29|10.21|9.55|8.55|0
1638543900000|2021-12-03 15:05:00|10.76|9.73|11.05|10|11.05|10|10.11|9.11|0
1638544200000|2021-12-03 15:10:00|11.09|10.03|11.24|10.17|11.89|10.76|10.76|9.74|0
1638544500000|2021-12-03 15:15:00|11.25|10.18|10.68|9.66|11.27|10.2|10.32|9.32|0
1638544800000|2021-12-03 15:20:00|10.71|9.69|10.02|9.02|11.09|10.03|9.92|8.92|0
1638545100000|2021-12-03 15:25:00|9.98|8.98|9.29|8.29|10.25|9.25|9.12|8.12|0
1638545400000|2021-12-03 15:30:00|9.3|8.3|10.17|9.17|10.24|9.24|9.3|8.3|0
1638545700000|2021-12-03 15:35:00|10.23|9.23|10.12|9.12|10.48|9.48|9.78|8.78|0
1638546000000|2021-12-03 15:40:00|10.06|9.06|11.12|10.06|11.12|10.06|10.02|9.02|0
1638546300000|2021-12-03 15:45:00|11.19|10.12|12.96|11.72|13.27|12.01|10.3|9.3|0
1638546600000|2021-12-03 15:50:00|12.98|11.74|12.75|11.54|13.27|12.01|12.49|11.3|0
1638546900000|2021-12-03 15:55:00|12.72|11.5|12.05|10.9|13.08|11.83|11.82|10.69|0
1638547200000|2021-12-03 16:00:00|12.11|10.96|11.85|10.72|12.36|11.18|11.68|10.57|0
1638547500000|2021-12-03 16:05:00|11.97|10.83|12.27|11.11|12.82|11.6|11.97|10.83|0
1638547800000|2021-12-03 16:10:00|12.31|11.14|12.76|11.54|12.96|11.72|11.98|10.84|0
1638548100000|2021-12-03 16:15:00|12.74|11.52|13.61|12.31|13.63|12.33|12.56|11.36|0
1638548400000|2021-12-03 16:20:00|13.72|12.42|13.32|12.05|13.82|12.5|12.13|10.97|0
1638548700000|2021-12-03 16:25:00|13.34|12.07|13.09|11.85|13.49|12.2|12.97|11.74|0
1638549000000|2021-12-03 16:30:00|13.15|11.9|12.89|11.66|13.55|12.26|12.76|11.55|0
1638549300000|2021-12-03 16:35:00|12.91|11.68|13.08|11.83|13.2|11.94|12.58|11.39|0
1638549600000|2021-12-03 16:40:00|13.03|11.79|15.05|13.61|15.05|13.61|12.91|11.68|0
1638549900000|2021-12-03 16:45:00|14.99|13.56|14.82|13.41|15.25|13.8|14.45|13.08|0
1638550200000|2021-12-03 16:50:00|14.94|13.51|14.66|13.27|15.72|14.22|14.45|13.07|0
1638550500000|2021-12-03 16:55:00|14.72|13.32|15.37|13.91|15.37|13.91|14.56|13.18|0
1638550800000|2021-12-03 17:00:00|15.31|13.85|15.4|13.94|15.6|14.11|15.19|13.75|0
1638551100000|2021-12-03 17:05:00|15.47|13.99|14.86|13.45|15.5|14.02|14.8|13.39|0
1638551400000|2021-12-03 17:10:00|14.82|13.41|15|13.57|15.1|13.66|14.7|13.3|0
1638551700000|2021-12-03 17:15:00|15.04|13.61|14.27|12.91|15.04|13.61|14.1|12.76|0
1638552000000|2021-12-03 17:20:00|14.19|12.84|13.37|12.1|14.47|13.09|13.28|12.01|0
1638552300000|2021-12-03 17:25:00|13.41|12.13|13.48|12.19|13.61|12.31|13.31|12.04|0
1638552600000|2021-12-03 17:30:00|13.57|12.28|14|12.67|14.35|12.99|13.57|12.28|0
1638552900000|2021-12-03 17:35:00|13.98|12.65|13|11.76|14.14|12.79|12.95|11.72|0
1638553200000|2021-12-03 17:40:00|12.97|11.73|13.18|11.92|13.27|12|12.76|11.55|0
1638553500000|2021-12-03 17:45:00|13.23|11.97|13.39|12.12|13.73|12.42|13.08|11.84|0
1638553800000|2021-12-03 17:50:00|13.47|12.18|13.68|12.38|13.74|12.43|13.1|11.85|0
1638554100000|2021-12-03 17:55:00|13.65|12.35|13.75|12.44|14.1|12.76|13.65|12.35|0
1638554400000|2021-12-03 18:00:00|13.79|12.48|14.2|12.84|14.56|13.17|13.79|12.48|0
1638554700000|2021-12-03 18:05:00|14.24|12.88|13.63|12.34|14.31|12.95|13.62|12.32|0
1638555000000|2021-12-03 18:10:00|13.65|12.35|13.8|12.48|14.05|12.71|13.48|12.2|0
1638555300000|2021-12-03 18:15:00|13.76|12.45|13.31|12.04|14.32|12.96|13.2|11.94|0
1638555600000|2021-12-03 18:20:00|13.33|12.06|13.1|11.85|13.45|12.17|13.1|11.85|0
1638555900000|2021-12-03 18:25:00|13.13|11.88|13.84|12.52|13.88|12.55|13.08|11.84|0
1638556200000|2021-12-03 18:30:00|13.89|12.57|14.35|12.99|14.39|13.02|13.84|12.52|0
1638556500000|2021-12-03 18:35:00|14.39|13.02|15.46|13.99|15.48|14.01|14.24|12.88|0
1638556800000|2021-12-03 18:40:00|15.42|13.95|15.39|13.92|15.67|14.17|15.13|13.69|0
1638557100000|2021-12-03 18:45:00|15.41|13.94|15.65|14.16|16.04|14.51|15.12|13.68|0
1638557400000|2021-12-03 18:50:00|15.63|14.14|16.57|14.99|16.62|15.04|15.59|14.11|0
1638557700000|2021-12-03 18:55:00|16.59|15.01|17.3|15.7|17.3|15.7|16.38|14.82|0
1638558000000|2021-12-03 19:00:00|17.32|15.72|17.82|16.22|18.13|16.53|17.13|15.53|0
1638558300000|2021-12-03 19:05:00|17.75|16.15|18.74|17.14|18.83|17.23|17.65|16.05|0
1638558600000|2021-12-03 19:10:00|18.79|17.19|18.7|17.1|19.15|17.55|18.42|16.82|0
1638558900000|2021-12-03 19:15:00|18.81|17.21|19.48|17.88|19.48|17.88|18.72|17.12|0
1638559200000|2021-12-03 19:20:00|19.43|17.83|19.61|18.01|21.43|19.83|19.24|17.64|0
1638559500000|2021-12-03 19:25:00|19.59|17.99|20.04|18.44|20.18|18.58|19.45|17.85|0
1638559800000|2021-12-03 19:30:00|19.98|18.38|20.48|18.88|20.7|19.1|19.81|18.21|0
1638560100000|2021-12-03 19:35:00|20.34|18.74|20.92|19.32|21.22|19.62|20.21|18.61|0
1638560400000|2021-12-03 19:40:00|20.95|19.35|20.11|18.51|20.95|19.35|19.97|18.37|0
1638560700000|2021-12-03 19:45:00|19.99|18.39|20.15|18.55|20.39|18.79|19.59|17.99|0
1638561000000|2021-12-03 19:50:00|20.17|18.57|20.97|19.37|20.97|19.37|19.85|18.25|0
1638561300000|2021-12-03 19:55:00|20.92|19.32|20.73|19.13|21.04|19.44|20.29|18.69|0
1638561600000|2021-12-03 20:00:00|20.81|19.21|20.69|19.09|21.68|20.08|20.59|18.99|0
1638561900000|2021-12-03 20:05:00|20.65|19.05|20.76|19.16|21.19|19.59|19.54|17.94|0
1638562200000|2021-12-03 20:10:00|20.59|18.99|19.94|18.34|20.62|19.02|19.8|18.2|0
1638562500000|2021-12-03 20:15:00|19.99|18.39|20.19|18.59|20.43|18.83|19.65|18.05|0
1638562800000|2021-12-03 20:20:00|20.07|18.47|16.59|15.01|20.1|18.5|16.34|14.78|0
1638563100000|2021-12-03 20:25:00|16.57|14.99|16.16|14.62|16.59|15.01|15.68|14.19|0
1638563400000|2021-12-03 20:30:00|16.23|14.68|15.26|13.81|16.23|14.68|15.18|13.74|0
1638563700000|2021-12-03 20:35:00|15.3|13.85|15.2|13.75|16.53|14.96|14.75|13.35|0
1638564000000|2021-12-03 20:40:00|15.16|13.72|15.61|14.13|15.97|14.45|14.89|13.47|0
1638564300000|2021-12-03 20:45:00|15.59|14.11|15.76|14.26|16.27|14.72|15.59|14.11|0
1638564600000|2021-12-03 20:50:00|15.8|14.29|13.96|12.63|15.8|14.29|13.79|12.48|0
1638564900000|2021-12-03 20:55:00|14.03|12.69|13.06|11.81|14.03|12.69|12.91|11.68|0
1638565200000|2021-12-03 21:00:00|13.09|11.85|12.76|11.55|13.2|11.94|12.66|11.45|0
1638565500000|2021-12-03 21:05:00|12.8|11.58|13.08|11.83|13.23|11.97|12.8|11.58|0
1638565800000|2021-12-03 21:10:00|13.1|11.85|13.49|12.21|13.72|12.41|12.99|11.75|0
1638777900000|2021-12-06 08:05:00|7.4|6.4|7.5|6.5|7.5|6.5|7.35|6.35|0
1638778200000|2021-12-06 08:10:00|7.44|6.44|7.82|6.82|7.88|6.88|7.26|6.26|0
1638778500000|2021-12-06 08:15:00|7.81|6.81|7.84|6.84|7.89|6.89|7.73|6.73|0
1638778800000|2021-12-06 08:20:00|7.82|6.82|7.98|6.98|7.98|6.98|7.78|6.78|0
1638779100000|2021-12-06 08:25:00|8|7|7.9|6.9|8.16|7.16|7.87|6.87|0
1638779400000|2021-12-06 08:30:00|7.87|6.87|7.98|6.98|8.01|7.01|7.79|6.79|0
1638779700000|2021-12-06 08:35:00|7.99|6.99|7.75|6.75|7.99|6.99|7.7|6.7|0
1638780000000|2021-12-06 08:40:00|7.77|6.77|7.9|6.9|7.9|6.9|7.72|6.72|0
1638780300000|2021-12-06 08:45:00|7.89|6.89|7.91|6.91|7.94|6.94|7.82|6.82|0
1638780600000|2021-12-06 08:50:00|7.9|6.9|7.81|6.81|7.9|6.9|7.78|6.78|0
1638780900000|2021-12-06 08:55:00|7.93|6.93|7.9|6.9|7.99|6.99|7.88|6.88|0
1638781200000|2021-12-06 09:00:00|7.91|6.91|7.47|6.47|7.93|6.93|7.33|6.33|0
1638781500000|2021-12-06 09:05:00|7.44|6.44|7.53|6.53|7.67|6.67|7.42|6.42|0
1638781800000|2021-12-06 09:10:00|7.55|6.55|7.65|6.65|7.78|6.78|7.54|6.54|0
1638782100000|2021-12-06 09:15:00|7.64|6.64|7.69|6.69|7.72|6.72|7.6|6.6|0
1638782400000|2021-12-06 09:20:00|7.72|6.72|7.71|6.71|7.77|6.77|7.67|6.67|0
1638782700000|2021-12-06 09:25:00|7.7|6.7|7.65|6.65|7.72|6.72|7.6|6.6|0
1638783000000|2021-12-06 09:30:00|7.66|6.66|7.72|6.72|7.75|6.75|7.59|6.59|0
1638783300000|2021-12-06 09:35:00|7.71|6.71|7.96|6.96|7.96|6.96|7.62|6.62|0
1638783600000|2021-12-06 09:40:00|7.97|6.97|8.14|7.14|8.15|7.15|7.95|6.95|0
1638783900000|2021-12-06 09:45:00|8.15|7.15|8.25|7.25|8.38|7.38|8.15|7.15|0
1638784200000|2021-12-06 09:50:00|8.27|7.27|8.34|7.34|8.39|7.39|8.23|7.23|0
1638784500000|2021-12-06 09:55:00|8.35|7.35|8.63|7.63|8.74|7.74|8.33|7.33|0
1638784800000|2021-12-06 10:00:00|8.62|7.62|8.69|7.69|8.76|7.76|8.56|7.56|0
1638785100000|2021-12-06 10:05:00|8.68|7.68|8.72|7.72|8.74|7.74|8.61|7.61|0
1638785400000|2021-12-06 10:10:00|8.71|7.71|8.69|7.69|8.75|7.75|8.24|7.24|0
1638785700000|2021-12-06 10:15:00|8.68|7.68|8.66|7.66|8.78|7.78|8.61|7.61|0
1638786000000|2021-12-06 10:20:00|8.68|7.68|8.98|7.98|8.98|7.98|8.66|7.66|0
1638786300000|2021-12-06 10:25:00|8.96|7.96|9.64|8.64|9.64|8.64|8.85|7.85|0
1638786600000|2021-12-06 10:30:00|9.67|8.67|9.85|8.85|10.19|9.19|9.67|8.67|0
1638786900000|2021-12-06 10:35:00|9.84|8.84|9.96|8.96|9.96|8.96|9.79|8.79|0
1638787200000|2021-12-06 10:40:00|9.95|8.95|10.05|9.05|10.22|9.22|9.94|8.94|0
1638787500000|2021-12-06 10:45:00|10.04|9.04|10.02|9.02|10.07|9.07|9.9|8.9|0
1638787800000|2021-12-06 10:50:00|10.03|9.03|10.11|9.11|10.17|9.17|9.93|8.93|0
1638788100000|2021-12-06 10:55:00|10.13|9.13|10.16|9.16|10.27|9.27|10.04|9.04|0
1638788400000|2021-12-06 11:00:00|10.19|9.19|9.95|8.95|10.22|9.22|9.91|8.91|0
1638788700000|2021-12-06 11:05:00|9.99|8.99|9.72|8.72|10.03|9.03|9.69|8.69|0
1638789000000|2021-12-06 11:10:00|9.71|8.71|9.7|8.7|9.84|8.84|9.66|8.66|0
1638789300000|2021-12-06 11:15:00|9.71|8.71|9.51|8.51|9.71|8.71|9.5|8.5|0
1638789600000|2021-12-06 11:20:00|9.5|8.5|9.46|8.46|9.53|8.53|9.38|8.38|0
1638789900000|2021-12-06 11:25:00|9.45|8.45|9.55|8.55|9.64|8.64|9.44|8.44|0
1638790200000|2021-12-06 11:30:00|9.58|8.58|9.56|8.56|9.58|8.58|9.4|8.4|0
1638790500000|2021-12-06 11:35:00|9.57|8.57|9.47|8.47|9.57|8.57|9.43|8.43|0
1638790800000|2021-12-06 11:40:00|9.49|8.49|9.25|8.25|9.53|8.53|9.22|8.22|0
1638791100000|2021-12-06 11:45:00|9.22|8.22|9.31|8.31|9.31|8.31|9.1|8.1|0
1638791400000|2021-12-06 11:50:00|9.32|8.32|9.16|8.16|9.35|8.35|9.13|8.13|0
1638791700000|2021-12-06 11:55:00|9.13|8.13|8.63|7.63|9.49|8.49|8.62|7.62|0
1638792000000|2021-12-06 12:00:00|8.6|7.6|8.7|7.7|8.73|7.73|8.53|7.53|0
1638792300000|2021-12-06 12:05:00|8.71|7.71|8.77|7.77|8.87|7.87|8.61|7.61|0
1638792600000|2021-12-06 12:10:00|8.78|7.78|8.77|7.77|8.85|7.85|8.7|7.7|0
1638792900000|2021-12-06 12:15:00|8.78|7.78|9|8|9|8|8.78|7.78|0
1638793200000|2021-12-06 12:20:00|9.02|8.02|8.9|7.9|9.09|8.09|8.9|7.9|0
1638793500000|2021-12-06 12:25:00|8.89|7.89|8.99|7.99|8.99|7.99|8.87|7.87|0
1638793800000|2021-12-06 12:30:00|9.03|8.03|9.04|8.04|9.07|8.07|8.97|7.97|0
1638794100000|2021-12-06 12:35:00|9.03|8.03|8.86|7.86|9.03|8.03|8.83|7.83|0
1638794400000|2021-12-06 12:40:00|8.82|7.82|8.84|7.84|8.84|7.84|8.79|7.79|0
1638794700000|2021-12-06 12:45:00|8.82|7.82|8.8|7.8|8.84|7.84|8.8|7.8|0
1638795000000|2021-12-06 12:50:00|8.82|7.82|8.92|7.92|9.03|8.03|8.75|7.75|0
1638795300000|2021-12-06 12:55:00|8.93|7.93|8.92|7.92|8.93|7.93|8.82|7.82|0
1638795600000|2021-12-06 13:00:00|8.86|7.86|8.92|7.92|8.92|7.92|8.79|7.79|0
1638795900000|2021-12-06 13:05:00|8.89|7.89|8.73|7.73|8.95|7.95|8.72|7.72|0
1638796200000|2021-12-06 13:10:00|8.72|7.72|8.66|7.66|8.78|7.78|8.6|7.6|0
1638796500000|2021-12-06 13:15:00|8.65|7.65|8.6|7.6|8.7|7.7|8.55|7.55|0
1638796800000|2021-12-06 13:20:00|8.59|7.59|8.71|7.71|8.76|7.76|8.56|7.56|0
1638797100000|2021-12-06 13:25:00|8.7|7.7|8.7|7.7|8.73|7.73|8.59|7.59|0
1638797400000|2021-12-06 13:30:00|8.72|7.72|8.8|7.8|8.89|7.89|8.69|7.69|0
1638797700000|2021-12-06 13:35:00|8.84|7.84|8.54|7.54|8.85|7.85|8.48|7.48|0
1638798000000|2021-12-06 13:40:00|8.51|7.51|8.37|7.37|8.56|7.56|8.36|7.36|0
1638798300000|2021-12-06 13:45:00|8.39|7.39|8.51|7.51|8.52|7.52|8.37|7.37|0
1638798600000|2021-12-06 13:50:00|8.5|7.5|8.45|7.45|8.5|7.5|8.37|7.37|0
1638798900000|2021-12-06 13:55:00|8.44|7.44|8.22|7.22|8.44|7.44|8.22|7.22|0
1638799200000|2021-12-06 14:00:00|8.18|7.18|8.21|7.21|8.4|7.4|8.18|7.18|0
1638799500000|2021-12-06 14:05:00|8.19|7.19|8.17|7.17|8.28|7.28|8.17|7.17|0
1638799800000|2021-12-06 14:10:00|8.14|7.14|8.03|7.03|8.14|7.14|7.98|6.98|0
1638800100000|2021-12-06 14:15:00|8.01|7.01|7.88|6.88|8.04|7.04|7.87|6.87|0
1638800400000|2021-12-06 14:20:00|7.89|6.89|7.91|6.91|7.98|6.98|7.88|6.88|0
1638800700000|2021-12-06 14:25:00|7.92|6.92|7.88|6.88|8.03|7.03|7.88|6.88|0
1638801000000|2021-12-06 14:30:00|7.89|6.89|8.52|7.52|8.56|7.56|7.64|6.64|0
1638801300000|2021-12-06 14:35:00|8.55|7.55|9.16|8.16|9.36|8.36|8.55|7.55|0
1638801600000|2021-12-06 14:40:00|9.17|8.17|8.17|7.17|9.35|8.35|8.11|7.11|0
1638801900000|2021-12-06 14:45:00|8.21|7.21|7.62|6.62|8.7|7.7|7.12|6.12|0
1638802200000|2021-12-06 14:50:00|7.64|6.64|7.79|6.79|7.8|6.8|7.36|6.36|0
1638802500000|2021-12-06 14:55:00|7.77|6.77|7.4|6.4|8.07|7.07|7.39|6.39|0
1638802800000|2021-12-06 15:00:00|7.39|6.39|7.85|6.85|8.03|7.03|7.38|6.38|0
1638803100000|2021-12-06 15:05:00|7.72|6.72|8.16|7.16|8.73|7.73|7.72|6.72|0
1638803400000|2021-12-06 15:10:00|8.19|7.19|7.96|6.96|8.25|7.25|6.96|5.96|0
1638803700000|2021-12-06 15:15:00|7.97|6.97|7.89|6.89|7.97|6.97|7.74|6.74|0
1638804000000|2021-12-06 15:20:00|7.97|6.97|7.87|6.87|8.02|7.02|7.74|6.74|0
1638804300000|2021-12-06 15:25:00|7.88|6.88|7.63|6.63|8.46|7.46|7.57|6.57|0
1638804600000|2021-12-06 15:30:00|7.6|6.6|7.7|6.7|7.82|6.82|7.48|6.48|0
1638804900000|2021-12-06 15:35:00|7.76|6.76|7.72|6.72|8|7|7.68|6.68|0
1638805200000|2021-12-06 15:40:00|7.7|6.7|8.2|7.2|8.2|7.2|7.53|6.53|0
1638805500000|2021-12-06 15:45:00|8.12|7.12|8|7|8.22|7.22|7.96|6.96|0
1638805800000|2021-12-06 15:50:00|7.98|6.98|7.98|6.98|8.27|7.27|7.92|6.92|0
1638806100000|2021-12-06 15:55:00|8.02|7.02|7.58|6.58|8.02|7.02|7.56|6.56|0
1638806400000|2021-12-06 16:00:00|7.59|6.59|7.81|6.81|7.9|6.9|7.54|6.54|0
1638806700000|2021-12-06 16:05:00|7.87|6.87|7.85|6.85|7.91|6.91|7.73|6.73|0
1638807000000|2021-12-06 16:10:00|7.86|6.86|8.22|7.22|8.26|7.26|7.67|6.67|0
1638807300000|2021-12-06 16:15:00|8.24|7.24|7.9|6.9|8.39|7.39|7.86|6.86|0
1638807600000|2021-12-06 16:20:00|7.92|6.92|7.96|6.96|8.14|7.14|7.91|6.91|0
1638807900000|2021-12-06 16:25:00|7.97|6.97|7.94|6.94|7.97|6.97|7.79|6.79|0
1638808200000|2021-12-06 16:30:00|7.93|6.93|7.79|6.79|8.16|7.16|7.68|6.68|0
1638808500000|2021-12-06 16:35:00|7.78|6.78|7.71|6.71|7.91|6.91|7.67|6.67|0
1638808800000|2021-12-06 16:40:00|7.79|6.79|7.57|6.57|7.86|6.86|7.57|6.57|0
1638809100000|2021-12-06 16:45:00|7.59|6.59|8.4|7.4|8.41|7.41|7.55|6.55|0
1638809400000|2021-12-06 16:50:00|8.36|7.36|8.24|7.24|8.43|7.43|8.15|7.15|0
1638809700000|2021-12-06 16:55:00|8.26|7.26|8.3|7.3|8.41|7.41|8.15|7.15|0
1638810000000|2021-12-06 17:00:00|8.27|7.27|8.09|7.09|8.3|7.3|8.02|7.02|0
1638810300000|2021-12-06 17:05:00|8.05|7.05|8.06|7.06|8.29|7.29|8.05|7.05|0
1638810600000|2021-12-06 17:10:00|8.1|7.1|7.89|6.89|8.27|7.27|7.78|6.78|0
1638810900000|2021-12-06 17:15:00|7.91|6.91|7.67|6.67|8.05|7.05|7.63|6.63|0
1638811200000|2021-12-06 17:20:00|7.68|6.68|7.65|6.65|7.75|6.75|7.56|6.56|0
1638811500000|2021-12-06 17:25:00|7.66|6.66|7.58|6.58|7.66|6.66|7.49|6.49|0
1638811800000|2021-12-06 17:30:00|7.57|6.57|7.45|6.45|7.62|6.62|7.42|6.42|0
1638812100000|2021-12-06 17:35:00|7.46|6.46|7.55|6.55|7.58|6.58|7.41|6.41|0
1638812400000|2021-12-06 17:40:00|7.54|6.54|7.6|6.6|7.69|6.69|7.46|6.46|0
1638812700000|2021-12-06 17:45:00|7.59|6.59|7.36|6.36|7.6|6.6|7.36|6.36|0
1638813000000|2021-12-06 17:50:00|7.37|6.37|7.33|6.33|7.44|6.44|7.33|6.33|0
1638813300000|2021-12-06 17:55:00|7.32|6.32|7.14|6.14|7.4|6.4|7.14|6.14|0
1638813600000|2021-12-06 18:00:00|7.06|6.06|7.02|6.02|7.27|6.27|7.01|6.01|0
1638813900000|2021-12-06 18:05:00|7.03|6.03|7.09|6.09|7.14|6.14|7.02|6.02|0
1638814200000|2021-12-06 18:10:00|7.08|6.08|7.21|6.21|7.21|6.21|7.02|6.02|0
1638814500000|2021-12-06 18:15:00|7.17|6.17|7.09|6.09|7.19|6.19|7.07|6.07|0
1638814800000|2021-12-06 18:20:00|7.1|6.1|7.11|6.11|7.24|6.24|7.09|6.09|0
1638815100000|2021-12-06 18:25:00|7.1|6.1|5.82|4.82|7.45|6.45|5.73|4.73|0
1638815400000|2021-12-06 18:30:00|5.81|4.81|5.86|4.86|5.89|4.89|5.8|4.8|0
1638815700000|2021-12-06 18:35:00|5.85|4.85|5.88|4.88|5.93|4.93|5.81|4.81|0
1638816000000|2021-12-06 18:40:00|5.87|4.87|5.85|4.85|5.91|4.91|5.76|4.76|0
1638816300000|2021-12-06 18:45:00|5.87|4.87|5.79|4.79|5.89|4.89|5.76|4.76|0
1638816600000|2021-12-06 18:50:00|5.78|4.78|5.78|4.78|5.85|4.85|5.77|4.77|0
1638816900000|2021-12-06 18:55:00|5.79|4.79|5.79|4.79|5.87|4.87|5.73|4.73|0
1638817200000|2021-12-06 19:00:00|5.8|4.8|5.74|4.74|5.8|4.8|5.64|4.64|0
1638817500000|2021-12-06 19:05:00|5.73|4.73|5.86|4.86|5.89|4.89|5.73|4.73|0
1638817800000|2021-12-06 19:10:00|5.85|4.85|5.77|4.77|5.85|4.85|5.7|4.7|0
1638818100000|2021-12-06 19:15:00|5.76|4.76|5.81|4.81|5.81|4.81|5.7|4.7|0
1638818400000|2021-12-06 19:20:00|5.82|4.82|5.81|4.81|5.86|4.86|5.76|4.76|0
1638818700000|2021-12-06 19:25:00|5.8|4.8|5.83|4.83|5.86|4.86|5.74|4.74|0
1638819000000|2021-12-06 19:30:00|5.82|4.82|5.81|4.81|5.83|4.83|5.72|4.72|0
1638819300000|2021-12-06 19:35:00|5.8|4.8|5.89|4.89|5.89|4.89|5.8|4.8|0
1638819600000|2021-12-06 19:40:00|5.88|4.88|6.15|5.15|6.15|5.15|5.85|4.85|0
1638819900000|2021-12-06 19:45:00|6.12|5.12|6.17|5.17|6.23|5.23|6.02|5.02|0
1638820200000|2021-12-06 19:50:00|6.18|5.18|6.23|5.23|6.29|5.29|6.18|5.18|0
1638820500000|2021-12-06 19:55:00|6.24|5.24|6.27|5.27|6.32|5.32|6.19|5.19|0
1638820800000|2021-12-06 20:00:00|6.29|5.29|6.39|5.39|6.4|5.4|6.1|5.1|0
1638821100000|2021-12-06 20:05:00|6.37|5.37|6.23|5.23|6.39|5.39|6.2|5.2|0
1638821400000|2021-12-06 20:10:00|6.26|5.26|6.17|5.17|6.34|5.34|6.15|5.15|0
1638821700000|2021-12-06 20:15:00|6.16|5.16|6|5|6.16|5.16|5.99|4.99|0
1638822000000|2021-12-06 20:20:00|6.01|5.01|6.16|5.16|6.18|5.18|5.99|4.99|0
1638822300000|2021-12-06 20:25:00|6.18|5.18|6.2|5.2|6.36|5.36|6.15|5.15|0
1638822600000|2021-12-06 20:30:00|6.21|5.21|6.2|5.2|6.37|5.37|6.1|5.1|0
1638822900000|2021-12-06 20:35:00|6.19|5.19|6.21|5.21|6.36|5.36|6.19|5.19|0
1638823200000|2021-12-06 20:40:00|6.23|5.23|6.11|5.11|6.34|5.34|6.06|5.06|0
1638823500000|2021-12-06 20:45:00|6.1|5.1|6.41|5.41|6.54|5.54|5.85|4.85|0
1638823800000|2021-12-06 20:50:00|6.48|5.48|6.17|5.17|6.49|5.49|6.13|5.13|0
1638824100000|2021-12-06 20:55:00|6.19|5.19|6.48|5.48|6.51|5.51|6.19|5.19|0
1638824400000|2021-12-06 21:00:00|6.44|5.44|6.5|5.5|6.54|5.54|6.43|5.43|0
1638824700000|2021-12-06 21:05:00|6.49|5.49|6.41|5.41|6.51|5.51|6.39|5.39|0
1638825000000|2021-12-06 21:10:00|6.4|5.4|6.44|5.44|6.45|5.45|6.38|5.38|0
1638825300000|2021-12-06 21:15:00|6.42|5.42|6.35|5.35|6.43|5.43|6.35|5.35|0
1638825600000|2021-12-06 21:20:00|6.36|5.36|6.39|5.39|6.39|5.39|6.31|5.31|0
1638825900000|2021-12-06 21:25:00|6.4|5.4|6.3|5.3|6.42|5.42|6.3|5.3|0
1638826200000|2021-12-06 21:30:00|6.31|5.31|6.29|5.29|6.32|5.32|6.26|5.26|0
1638826500000|2021-12-06 21:35:00|6.3|5.3|6.3|5.3|6.31|5.31|6.28|5.28|0
1638826800000|2021-12-06 21:40:00|6.31|5.31|6.28|5.28|6.31|5.31|6.24|5.24|0
1638827100000|2021-12-06 21:45:00|6.27|5.27|6.26|5.26|6.28|5.28|6.24|5.24|0
1638827400000|2021-12-06 21:50:00|6.27|5.27|6.26|5.26|6.27|5.27|6.25|5.25|0
1638827700000|2021-12-06 21:55:00|6.25|5.25|6.22|5.22|6.26|5.26|6.21|5.21|0
1638828000000|2021-12-06 22:00:00|6.21|5.21|6.23|5.23|6.24|5.24|6.21|5.21|0
1638828300000|2021-12-06 22:05:00|6.22|5.22|6.22|5.22|6.22|5.22|6.22|5.22|0
1638828900000|2021-12-06 22:15:00|6.21|5.21|6.21|5.21|6.22|5.22|6.21|5.21|0
1638829200000|2021-12-06 22:20:00|6.2|5.2|6.22|5.22|6.22|5.22|6.2|5.2|0
1638829500000|2021-12-06 22:25:00|6.21|5.21|6.2|5.2|6.21|5.21|6.2|5.2|0
1638829800000|2021-12-06 22:30:00|6.22|5.22|6.19|5.19|6.22|5.22|6.19|5.19|0
1638830100000|2021-12-06 22:35:00|6.2|5.2|6.19|5.19|6.2|5.2|6.18|5.18|0
1638830400000|2021-12-06 22:40:00|6.2|5.2|6.2|5.2|6.21|5.21|6.2|5.2|0
1638830700000|2021-12-06 22:45:00|6.19|5.19|6.17|5.17|6.19|5.19|6.17|5.17|0
1638831000000|2021-12-06 22:50:00|6.18|5.18|6.17|5.17|6.19|5.19|6.17|5.17|0
1638831300000|2021-12-06 22:55:00|6.18|5.18|6.17|5.17|6.19|5.19|6.17|5.17|0
1638831600000|2021-12-06 23:00:00|6.18|5.18|6.13|5.13|6.18|5.18|6.08|5.08|0
1638831900000|2021-12-06 23:05:00|6.12|5.12|6.19|5.19|6.21|5.21|6.12|5.12|0
1638832200000|2021-12-06 23:10:00|6.17|5.17|6.29|5.29|6.29|5.29|6.17|5.17|0
1638832500000|2021-12-06 23:15:00|6.28|5.28|6.31|5.31|6.32|5.32|6.26|5.26|0
1638832800000|2021-12-06 23:20:00|6.32|5.32|6.29|5.29|6.32|5.32|6.29|5.29|0
1638833100000|2021-12-06 23:25:00|6.3|5.3|6.24|5.24|6.31|5.31|6.22|5.22|0
1638833400000|2021-12-06 23:30:00|6.23|5.23|6.26|5.26|6.31|5.31|6.21|5.21|0
1638833700000|2021-12-06 23:35:00|6.25|5.25|6.26|5.26|6.3|5.3|6.24|5.24|0
1638834000000|2021-12-06 23:40:00|6.27|5.27|6.2|5.2|6.27|5.27|6.19|5.19|0
1638834300000|2021-12-06 23:45:00|6.19|5.19|6.25|5.25|6.25|5.25|6.16|5.16|0
1638834600000|2021-12-06 23:50:00|6.24|5.24|6.25|5.25|6.28|5.28|6.21|5.21|0
1638834900000|2021-12-06 23:55:00|6.24|5.24|6.16|5.16|6.24|5.24|6.12|5.12|0
1638835200000|2021-12-07 00:00:00|6.13|5.13|6.23|5.23|6.25|5.25|6.12|5.12|0
1638835500000|2021-12-07 00:05:00|6.24|5.24|6.18|5.18|6.27|5.27|6.15|5.15|0
1638835800000|2021-12-07 00:10:00|6.19|5.19|6.24|5.24|6.26|5.26|6.15|5.15|0
1638836100000|2021-12-07 00:15:00|6.23|5.23|6.35|5.35|6.37|5.37|6.23|5.23|0
1638836400000|2021-12-07 00:20:00|6.34|5.34|6.34|5.34|6.34|5.34|6.28|5.28|0
1638836700000|2021-12-07 00:25:00|6.33|5.33|6.26|5.26|6.33|5.33|6.24|5.24|0
1638837000000|2021-12-07 00:30:00|6.27|5.27|6.24|5.24|6.32|5.32|6.24|5.24|0
1638837300000|2021-12-07 00:35:00|6.25|5.25|6.21|5.21|6.29|5.29|6.21|5.21|0
1638837600000|2021-12-07 00:40:00|6.2|5.2|6.17|5.17|6.24|5.24|6.14|5.14|0
1638837900000|2021-12-07 00:45:00|6.18|5.18|6.2|5.2|6.21|5.21|6.14|5.14|0
1638838200000|2021-12-07 00:50:00|6.19|5.19|6.21|5.21|6.21|5.21|6.15|5.15|0
1638838500000|2021-12-07 00:55:00|6.2|5.2|6.11|5.11|6.2|5.2|6.1|5.1|0
1638838800000|2021-12-07 01:00:00|6.1|5.1|5.94|4.94|6.13|5.13|5.9|4.9|0
1638839100000|2021-12-07 01:05:00|5.93|4.93|5.9|4.9|5.95|4.95|5.9|4.9|0
1638839400000|2021-12-07 01:10:00|5.89|4.89|5.81|4.81|5.91|4.91|5.79|4.79|0
1638839700000|2021-12-07 01:15:00|5.8|4.8|5.83|4.83|5.84|4.84|5.79|4.79|0
1638840000000|2021-12-07 01:20:00|5.84|4.84|5.81|4.81|5.84|4.84|5.78|4.78|0
1638840300000|2021-12-07 01:25:00|5.8|4.8|5.87|4.87|5.87|4.87|5.78|4.78|0
1638840600000|2021-12-07 01:30:00|5.85|4.85|5.91|4.91|5.95|4.95|5.85|4.85|0
1638840900000|2021-12-07 01:35:00|5.92|4.92|5.77|4.77|5.94|4.94|5.76|4.76|0
1638841200000|2021-12-07 01:40:00|5.78|4.78|5.74|4.74|5.81|4.81|5.68|4.68|0
1638841500000|2021-12-07 01:45:00|5.72|4.72|5.74|4.74|5.75|4.75|5.7|4.7|0
1638841800000|2021-12-07 01:50:00|5.75|4.75|5.77|4.77|5.8|4.8|5.73|4.73|0
1638842100000|2021-12-07 01:55:00|5.76|4.76|5.78|4.78|5.8|4.8|5.73|4.73|0
1638842400000|2021-12-07 02:00:00|5.79|4.79|5.77|4.77|5.82|4.82|5.77|4.77|0
1638842700000|2021-12-07 02:05:00|5.78|4.78|5.86|4.86|5.87|4.87|5.76|4.76|0
1638843000000|2021-12-07 02:10:00|5.87|4.87|5.94|4.94|5.98|4.98|5.86|4.86|0
1638843300000|2021-12-07 02:15:00|5.95|4.95|5.85|4.85|5.96|4.96|5.85|4.85|0
1638843600000|2021-12-07 02:20:00|5.86|4.86|5.81|4.81|5.87|4.87|5.81|4.81|0
1638843900000|2021-12-07 02:25:00|5.82|4.82|5.84|4.84|5.87|4.87|5.8|4.8|0
1638844200000|2021-12-07 02:30:00|5.85|4.85|5.92|4.92|5.94|4.94|5.85|4.85|0
1638844500000|2021-12-07 02:35:00|5.91|4.91|5.89|4.89|5.91|4.91|5.85|4.85|0
1638844800000|2021-12-07 02:40:00|5.9|4.9|5.83|4.83|5.9|4.9|5.83|4.83|0
1638845100000|2021-12-07 02:45:00|5.84|4.84|5.91|4.91|5.91|4.91|5.83|4.83|0
1638845400000|2021-12-07 02:50:00|5.9|4.9|5.93|4.93|5.97|4.97|5.9|4.9|0
1638845700000|2021-12-07 02:55:00|5.94|4.94|5.93|4.93|5.96|4.96|5.9|4.9|0
1638846000000|2021-12-07 03:00:00|5.94|4.94|5.92|4.92|5.95|4.95|5.9|4.9|0
1638846300000|2021-12-07 03:05:00|5.91|4.91|5.97|4.97|5.97|4.97|5.86|4.86|0
1638846600000|2021-12-07 03:10:00|5.96|4.96|5.88|4.88|5.97|4.97|5.88|4.88|0
1638846900000|2021-12-07 03:15:00|5.87|4.87|5.88|4.88|5.92|4.92|5.85|4.85|0
1638847200000|2021-12-07 03:20:00|5.89|4.89|5.82|4.82|5.89|4.89|5.82|4.82|0
1638847500000|2021-12-07 03:25:00|5.83|4.83|5.81|4.81|5.83|4.83|5.77|4.77|0
1638847800000|2021-12-07 03:30:00|5.8|4.8|5.79|4.79|5.8|4.8|5.74|4.74|0
1638848100000|2021-12-07 03:35:00|5.78|4.78|5.73|4.73|5.78|4.78|5.72|4.72|0
1638848400000|2021-12-07 03:40:00|5.72|4.72|5.72|4.72|5.73|4.73|5.7|4.7|0
1638848700000|2021-12-07 03:45:00|5.71|4.71|5.66|4.66|5.72|4.72|5.66|4.66|0
1638849000000|2021-12-07 03:50:00|5.65|4.65|5.66|4.66|5.68|4.68|5.65|4.65|0
1638849300000|2021-12-07 03:55:00|5.67|4.67|5.64|4.64|5.69|4.69|5.63|4.63|0
1638849600000|2021-12-07 04:00:00|5.63|4.63|5.58|4.58|5.66|4.66|5.58|4.58|0
1638849900000|2021-12-07 04:05:00|5.57|4.57|5.55|4.55|5.58|4.58|5.54|4.54|0
1638850200000|2021-12-07 04:10:00|5.54|4.54|5.43|4.43|5.54|4.54|5.42|4.42|0
1638850500000|2021-12-07 04:15:00|5.44|4.44|5.47|4.47|5.48|4.48|5.44|4.44|0
1638850800000|2021-12-07 04:20:00|5.46|4.46|5.45|4.45|5.47|4.47|5.44|4.44|0
1638851100000|2021-12-07 04:25:00|5.44|4.44|5.42|4.42|5.46|4.46|5.41|4.41|0
1638851400000|2021-12-07 04:30:00|5.41|4.41|5.41|4.41|5.41|4.41|5.39|4.39|0
1638851700000|2021-12-07 04:35:00|5.4|4.4|5.43|4.43|5.44|4.44|5.38|4.38|0
1638852000000|2021-12-07 04:40:00|5.44|4.44|5.4|4.4|5.45|4.45|5.39|4.39|0
1638852300000|2021-12-07 04:45:00|5.39|4.39|5.47|4.47|5.47|4.47|5.39|4.39|0
1638852600000|2021-12-07 04:50:00|5.48|4.48|5.47|4.47|5.49|4.49|5.46|4.46|0
1638852900000|2021-12-07 04:55:00|5.46|4.46|5.41|4.41|5.47|4.47|5.41|4.41|0
1638853200000|2021-12-07 05:00:00|5.4|4.4|5.42|4.42|5.45|4.45|5.4|4.4|0
1638853500000|2021-12-07 05:05:00|5.41|4.41|5.39|4.39|5.44|4.44|5.39|4.39|0
1638853800000|2021-12-07 05:10:00|5.38|4.38|5.31|4.31|5.38|4.38|5.29|4.29|0
1638854100000|2021-12-07 05:15:00|5.3|4.3|5.29|4.29|5.32|4.32|5.28|4.28|0
1638854400000|2021-12-07 05:20:00|5.3|4.3|5.29|4.29|5.31|4.31|5.27|4.27|0
1638854700000|2021-12-07 05:25:00|5.28|4.28|5.26|4.26|5.29|4.29|5.26|4.26|0
1638855000000|2021-12-07 05:30:00|5.27|4.27|5.28|4.28|5.28|4.28|5.25|4.25|0
1638855300000|2021-12-07 05:35:00|5.27|4.27|5.18|4.18|5.28|4.28|5.14|4.14|0
1638855600000|2021-12-07 05:40:00|5.19|4.19|5.13|4.13|5.21|4.21|5.12|4.12|0
1638855900000|2021-12-07 05:45:00|5.12|4.12|5.11|4.11|5.18|4.18|5.11|4.11|0
1638856200000|2021-12-07 05:50:00|5.1|4.1|5.02|4.02|5.11|4.11|5.02|4.02|0
1638856500000|2021-12-07 05:55:00|5.03|4.03|4.96|3.96|5.03|4.03|4.96|3.96|0
1638856800000|2021-12-07 06:00:00|4.97|3.97|5.07|4.07|5.09|4.09|4.96|3.96|0
1638857100000|2021-12-07 06:05:00|5.06|4.06|5.05|4.05|5.07|4.07|5.02|4.02|0
1638857400000|2021-12-07 06:10:00|5.06|4.06|5.03|4.03|5.07|4.07|5|4|0
1638857700000|2021-12-07 06:15:00|5.02|4.02|5|4|5.05|4.05|4.99|3.99|0
1638858000000|2021-12-07 06:20:00|5.01|4.01|4.99|3.99|5.02|4.02|4.96|3.96|0
1638858300000|2021-12-07 06:25:00|4.98|3.98|5.03|4.03|5.03|4.03|4.98|3.98|0
1638858600000|2021-12-07 06:30:00|5.02|4.02|5|4|5.03|4.03|4.99|3.99|0
1638858900000|2021-12-07 06:35:00|5.01|4.01|4.99|3.99|5.02|4.02|4.97|3.97|0
1638859200000|2021-12-07 06:40:00|4.98|3.98|4.98|3.98|4.99|3.99|4.94|3.94|0
1638859500000|2021-12-07 06:45:00|4.97|3.97|4.95|3.95|4.99|3.99|4.93|3.93|0
1638859800000|2021-12-07 06:50:00|4.96|3.96|4.89|3.89|4.96|3.96|4.87|3.87|0
1638860100000|2021-12-07 06:55:00|4.9|3.9|4.91|3.91|4.94|3.94|4.9|3.9|0
1638860400000|2021-12-07 07:00:00|4.9|3.9|4.82|3.82|4.93|3.93|4.79|3.79|0
1638860700000|2021-12-07 07:05:00|4.81|3.81|4.8|3.8|4.84|3.84|4.75|3.75|0
1638861000000|2021-12-07 07:10:00|4.81|3.81|4.82|3.82|4.85|3.85|4.8|3.8|0
1638861300000|2021-12-07 07:15:00|4.83|3.83|4.79|3.79|4.84|3.84|4.75|3.75|0
1638861600000|2021-12-07 07:20:00|4.78|3.78|4.81|3.81|4.82|3.82|4.76|3.76|0
1638861900000|2021-12-07 07:25:00|4.82|3.82|4.83|3.83|4.84|3.84|4.78|3.78|0
1638862200000|2021-12-07 07:30:00|4.84|3.84|4.84|3.84|4.85|3.85|4.76|3.76|0
1638862500000|2021-12-07 07:35:00|4.83|3.83|4.81|3.81|4.84|3.84|4.78|3.78|0
1638862800000|2021-12-07 07:40:00|4.8|3.8|4.82|3.82|4.82|3.82|4.78|3.78|0
1638863100000|2021-12-07 07:45:00|4.83|3.83|4.8|3.8|4.83|3.83|4.76|3.76|0
1638863400000|2021-12-07 07:50:00|4.79|3.79|4.66|3.66|4.8|3.8|4.65|3.65|0
1638863700000|2021-12-07 07:55:00|4.67|3.67|3.69|2.69|5.57|4.57|3.69|2.69|0
1638864000000|2021-12-07 08:00:00|3.71|2.71|3.61|2.61|3.76|2.76|3.58|2.58|0
1638864300000|2021-12-07 08:05:00|3.62|2.62|3.75|2.75|3.77|2.77|3.49|2.49|0
1638864600000|2021-12-07 08:10:00|3.74|2.74|3.94|2.94|4.02|3.02|3.74|2.74|0
1638864900000|2021-12-07 08:15:00|3.92|2.92|3.93|2.93|4.01|3.01|3.92|2.92|0
1638865200000|2021-12-07 08:20:00|3.92|2.92|3.92|2.92|3.96|2.96|3.89|2.89|0
1638865500000|2021-12-07 08:25:00|3.93|2.93|4.13|3.13|4.23|3.23|3.69|2.69|0
1638865800000|2021-12-07 08:30:00|4.12|3.12|4.18|3.18|4.27|3.27|3.98|2.98|0
1638866100000|2021-12-07 08:35:00|4.19|3.19|4.17|3.17|4.22|3.22|4.16|3.16|0
1638866400000|2021-12-07 08:40:00|4.18|3.18|4.12|3.12|4.2|3.2|4.12|3.12|0
1638866700000|2021-12-07 08:45:00|4.13|3.13|4.07|3.07|4.13|3.13|4.05|3.05|0
1638867000000|2021-12-07 08:50:00|4.06|3.06|4.1|3.1|4.1|3.1|4.03|3.03|0
1638867300000|2021-12-07 08:55:00|4.06|3.06|4.04|3.04|4.06|3.06|4.01|3.01|0
1638867600000|2021-12-07 09:00:00|4.03|3.03|4.01|3.01|4.05|3.05|3.97|2.97|0
1638867900000|2021-12-07 09:05:00|4|3|4|3|4.01|3.01|3.96|2.96|0
1638868200000|2021-12-07 09:10:00|4.01|3.01|3.98|2.98|4.02|3.02|3.96|2.96|0
1638868500000|2021-12-07 09:15:00|3.97|2.97|3.97|2.97|4.21|3.21|3.96|2.96|0
1638868800000|2021-12-07 09:20:00|3.98|2.98|3.92|2.92|3.98|2.98|3.91|2.91|0
1638869100000|2021-12-07 09:25:00|3.91|2.91|3.97|2.97|3.97|2.97|3.9|2.9|0
1638869400000|2021-12-07 09:30:00|3.98|2.98|4.07|3.07|4.07|3.07|3.96|2.96|0
1638869700000|2021-12-07 09:35:00|4.06|3.06|4.09|3.09|4.09|3.09|4.03|3.03|0
1638870000000|2021-12-07 09:40:00|4.08|3.08|4.01|3.01|4.1|3.1|4|3|0
1638870300000|2021-12-07 09:45:00|4|3|3.98|2.98|4.03|3.03|3.97|2.97|0
1638870600000|2021-12-07 09:50:00|3.97|2.97|3.99|2.99|4|3|3.96|2.96|0
1638870900000|2021-12-07 09:55:00|3.98|2.98|3.99|2.99|4|3|3.95|2.95|0
1638871200000|2021-12-07 10:00:00|3.98|2.98|3.92|2.92|3.99|2.99|3.9|2.9|0
1638871500000|2021-12-07 10:05:00|3.94|2.94|3.92|2.92|3.96|2.96|3.91|2.91|0
1638871800000|2021-12-07 10:10:00|3.94|2.94|3.86|2.86|3.94|2.94|3.86|2.86|0
1638872100000|2021-12-07 10:15:00|3.85|2.85|3.83|2.83|3.87|2.87|3.82|2.82|0
1638872400000|2021-12-07 10:20:00|3.84|2.84|3.87|2.87|3.87|2.87|3.82|2.82|0
1638872700000|2021-12-07 10:25:00|3.85|2.85|3.83|2.83|3.85|2.85|3.82|2.82|0
1638873000000|2021-12-07 10:30:00|3.84|2.84|3.85|2.85|3.87|2.87|3.83|2.83|0
1638873300000|2021-12-07 10:35:00|3.86|2.86|3.83|2.83|3.86|2.86|3.83|2.83|0
1638873600000|2021-12-07 10:40:00|3.84|2.84|3.81|2.81|3.84|2.84|3.8|2.8|0
1638873900000|2021-12-07 10:45:00|3.8|2.8|3.81|2.81|3.82|2.82|3.8|2.8|0
1638874200000|2021-12-07 10:50:00|3.8|2.8|3.66|2.66|3.92|2.92|3.62|2.62|0
1638874500000|2021-12-07 10:55:00|3.65|2.65|3.72|2.72|3.84|2.84|3.65|2.65|0
1638874800000|2021-12-07 11:00:00|3.73|2.73|3.74|2.74|3.76|2.76|3.71|2.71|0
1638875100000|2021-12-07 11:05:00|3.75|2.75|3.73|2.73|3.75|2.75|3.71|2.71|0
1638875400000|2021-12-07 11:10:00|3.74|2.74|3.78|2.78|3.79|2.79|3.71|2.71|0
1638875700000|2021-12-07 11:15:00|3.76|2.76|3.73|2.73|3.77|2.77|3.73|2.73|0
1638876000000|2021-12-07 11:20:00|3.74|2.74|3.75|2.75|3.77|2.77|3.74|2.74|0
1638876300000|2021-12-07 11:25:00|3.78|2.78|3.77|2.77|3.81|2.81|3.74|2.74|0
1638876600000|2021-12-07 11:30:00|3.76|2.76|3.74|2.74|3.77|2.77|3.71|2.71|0
1638876900000|2021-12-07 11:35:00|3.75|2.75|3.71|2.71|3.75|2.75|3.7|2.7|0
1638877200000|2021-12-07 11:40:00|3.72|2.72|3.67|2.67|3.72|2.72|3.66|2.66|0
1638877500000|2021-12-07 11:45:00|3.68|2.68|3.71|2.71|3.72|2.72|3.68|2.68|0
1638877800000|2021-12-07 11:50:00|3.7|2.7|3.71|2.71|3.72|2.72|3.68|2.68|0
1638878100000|2021-12-07 11:55:00|3.7|2.7|3.7|2.7|3.72|2.72|3.68|2.68|0
1638878400000|2021-12-07 12:00:00|3.72|2.72|3.79|2.79|3.8|2.8|3.69|2.69|0
1638878700000|2021-12-07 12:05:00|3.78|2.78|3.75|2.75|3.82|2.82|3.73|2.73|0
1638879000000|2021-12-07 12:10:00|3.74|2.74|3.75|2.75|3.77|2.77|3.71|2.71|0
1638879300000|2021-12-07 12:15:00|3.76|2.76|3.74|2.74|3.76|2.76|3.71|2.71|0
1638879600000|2021-12-07 12:20:00|3.73|2.73|3.71|2.71|3.73|2.73|3.7|2.7|0
1638879900000|2021-12-07 12:25:00|3.72|2.72|3.74|2.74|3.74|2.74|3.71|2.71|0
1638880200000|2021-12-07 12:30:00|3.75|2.75|3.73|2.73|3.76|2.76|3.72|2.72|0
1638880500000|2021-12-07 12:35:00|3.74|2.74|3.74|2.74|3.74|2.74|3.7|2.7|0
1638880800000|2021-12-07 12:40:00|3.75|2.75|3.73|2.73|3.75|2.75|3.72|2.72|0
1638881100000|2021-12-07 12:45:00|3.72|2.72|3.72|2.72|3.73|2.73|3.71|2.71|0
1638881400000|2021-12-07 12:50:00|3.71|2.71|3.68|2.68|3.72|2.72|3.68|2.68|0
1638881700000|2021-12-07 12:55:00|3.69|2.69|3.7|2.7|3.72|2.72|3.68|2.68|0
1638882000000|2021-12-07 13:00:00|3.69|2.69|3.72|2.72|3.73|2.73|3.67|2.67|0
1638882300000|2021-12-07 13:05:00|3.73|2.73|3.71|2.71|3.74|2.74|3.7|2.7|0
1638882600000|2021-12-07 13:10:00|3.72|2.72|3.67|2.67|3.72|2.72|3.67|2.67|0
1638882900000|2021-12-07 13:15:00|3.68|2.68|3.67|2.67|3.69|2.69|3.66|2.66|0
1638883200000|2021-12-07 13:20:00|3.68|2.68|3.68|2.68|3.69|2.69|3.67|2.67|0
1638883500000|2021-12-07 13:25:00|3.67|2.67|3.65|2.65|3.67|2.67|3.62|2.62|0
1638883800000|2021-12-07 13:30:00|3.68|2.68|3.66|2.66|3.68|2.68|3.63|2.63|0
1638884100000|2021-12-07 13:35:00|3.65|2.65|3.61|2.61|3.66|2.66|3.59|2.59|0
1638884400000|2021-12-07 13:40:00|3.63|2.63|3.64|2.64|3.65|2.65|3.62|2.62|0
1638884700000|2021-12-07 13:45:00|3.63|2.63|3.62|2.62|3.65|2.65|3.62|2.62|0
1638885000000|2021-12-07 13:50:00|3.63|2.63|3.69|2.69|3.7|2.7|3.63|2.63|0
1638885300000|2021-12-07 13:55:00|3.7|2.7|3.73|2.73|3.73|2.73|3.68|2.68|0
1638885600000|2021-12-07 14:00:00|3.72|2.72|3.7|2.7|3.74|2.74|3.69|2.69|0
1638885900000|2021-12-07 14:05:00|3.69|2.69|3.18|2.18|3.71|2.71|3.17|2.17|0
1638886200000|2021-12-07 14:10:00|3.19|2.19|3.23|2.23|3.24|2.24|3.19|2.19|0
1638886500000|2021-12-07 14:15:00|3.22|2.22|3.27|2.27|3.28|2.28|3.22|2.22|0
1638886800000|2021-12-07 14:20:00|3.26|2.26|3.23|2.23|3.28|2.28|3.2|2.2|0
1638887100000|2021-12-07 14:25:00|3.22|2.22|3.17|2.17|3.22|2.22|3.15|2.15|0
1638887400000|2021-12-07 14:30:00|3.14|2.14|3.1|2.1|3.17|2.17|2.99|1.99|0
1638887700000|2021-12-07 14:35:00|3.09|2.09|3.04|2.04|3.09|2.09|2.94|1.94|0
1638888000000|2021-12-07 14:40:00|3.03|2.03|2.89|1.89|3.06|2.06|2.88|1.88|0
1638888300000|2021-12-07 14:45:00|2.87|1.87|2.8|1.8|2.87|1.87|2.79|1.79|0
1638888600000|2021-12-07 14:50:00|2.78|1.78|2.72|1.72|2.82|1.82|2.69|1.69|0
1638888900000|2021-12-07 14:55:00|2.71|1.71|2.65|1.65|3.01|2.01|2.65|1.65|0
1638889200000|2021-12-07 15:00:00|2.64|1.64|2.68|1.68|2.69|1.69|2.61|1.61|0
1638889500000|2021-12-07 15:05:00|2.66|1.66|2.61|1.61|2.69|1.69|2.61|1.61|0
1638889800000|2021-12-07 15:10:00|2.6|1.6|2.52|1.52|2.62|1.62|2.52|1.52|0
1638890100000|2021-12-07 15:15:00|2.51|1.51|2.67|1.67|2.67|1.67|2.5|1.5|0
1638890400000|2021-12-07 15:20:00|2.66|1.66|2.41|1.41|2.66|1.66|2.35|1.35|0
1638890700000|2021-12-07 15:25:00|2.4|1.4|2.44|1.44|2.44|1.44|2.37|1.37|0
1638891000000|2021-12-07 15:30:00|2.42|1.42|2.38|1.38|2.42|1.42|2.38|1.38|0
1638891300000|2021-12-07 15:35:00|2.39|1.39|2.37|1.37|2.39|1.39|2.35|1.35|0
1638891600000|2021-12-07 15:40:00|2.36|1.36|2.3|1.3|2.37|1.37|2.3|1.3|0
1638891900000|2021-12-07 15:45:00|2.29|1.29|2.3|1.3|2.33|1.33|2.28|1.28|0
1638892200000|2021-12-07 15:50:00|2.29|1.29|2.29|1.29|2.31|1.31|2.25|1.25|0
1638892500000|2021-12-07 15:55:00|2.28|1.28|2.28|1.28|2.31|1.31|2.27|1.27|0
1638892800000|2021-12-07 16:00:00|2.27|1.27|2.24|1.24|2.27|1.27|2.22|1.22|0
1638893100000|2021-12-07 16:05:00|2.23|1.23|2.23|1.23|2.25|1.25|2.22|1.22|0
1638893400000|2021-12-07 16:10:00|2.24|1.24|2.31|1.31|2.32|1.32|2.24|1.24|0
1638893700000|2021-12-07 16:15:00|2.32|1.32|2.29|1.29|2.33|1.33|2.28|1.28|0
1638894000000|2021-12-07 16:20:00|2.28|1.28|2.31|1.31|2.33|1.33|2.28|1.28|0
1638894300000|2021-12-07 16:25:00|2.3|1.3|2.29|1.29|2.32|1.32|2.29|1.29|0
1638894600000|2021-12-07 16:30:00|2.28|1.28|2.28|1.28|2.32|1.32|2.27|1.27|0
1638894900000|2021-12-07 16:35:00|2.29|1.29|2.26|1.26|2.29|1.29|2.25|1.25|0
1638895200000|2021-12-07 16:40:00|2.25|1.25|2.27|1.27|2.28|1.28|2.24|1.24|0
1638895500000|2021-12-07 16:45:00|2.28|1.28|2.31|1.31|2.31|1.31|2.27|1.27|0
1638895800000|2021-12-07 16:50:00|2.3|1.3|2.3|1.3|2.31|1.31|2.27|1.27|0
1638896100000|2021-12-07 16:55:00|2.29|1.29|2.35|1.35|2.35|1.35|2.29|1.29|0
1638896400000|2021-12-07 17:00:00|2.34|1.34|2.32|1.32|2.35|1.35|2.32|1.32|0
1638896700000|2021-12-07 17:05:00|2.33|1.33|2.33|1.33|2.35|1.35|2.3|1.3|0
1638897000000|2021-12-07 17:10:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1638897300000|2021-12-07 17:15:00|2.3|1.3|2.35|1.35|2.36|1.36|2.3|1.3|0
1638897600000|2021-12-07 17:20:00|2.34|1.34|2.33|1.33|2.36|1.36|2.32|1.32|0
1638897900000|2021-12-07 17:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.31|1.31|0
1638898200000|2021-12-07 17:30:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1638898500000|2021-12-07 17:35:00|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1638898800000|2021-12-07 17:40:00|2.3|1.3|2.31|1.31|2.31|1.31|2.29|1.29|0
1638899100000|2021-12-07 17:45:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1638899400000|2021-12-07 17:50:00|2.3|1.3|2.28|1.28|2.3|1.3|2.27|1.27|0
1638899700000|2021-12-07 17:55:00|2.27|1.27|2.25|1.25|2.28|1.28|2.24|1.24|0
1638900000000|2021-12-07 18:00:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1638900300000|2021-12-07 18:05:00|2.27|1.27|2.32|1.32|2.32|1.32|2.26|1.26|0
1638900600000|2021-12-07 18:10:00|2.31|1.31|2.34|1.34|2.36|1.36|2.31|1.31|0
1638900900000|2021-12-07 18:15:00|2.33|1.33|2.29|1.29|2.34|1.34|2.29|1.29|0
1638901200000|2021-12-07 18:20:00|2.28|1.28|2.38|1.38|2.38|1.38|2.27|1.27|0
1638901500000|2021-12-07 18:25:00|2.39|1.39|2.38|1.38|2.39|1.39|2.36|1.36|0
1638901800000|2021-12-07 18:30:00|2.37|1.37|2.36|1.36|2.39|1.39|2.36|1.36|0
1638902100000|2021-12-07 18:35:00|2.37|1.37|2.36|1.36|2.38|1.38|2.36|1.36|0
1638902400000|2021-12-07 18:40:00|2.37|1.37|2.34|1.34|2.37|1.37|2.33|1.33|0
1638902700000|2021-12-07 18:45:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1638903000000|2021-12-07 18:50:00|2.32|1.32|2.31|1.31|2.33|1.33|2.29|1.29|0
1638903300000|2021-12-07 18:55:00|2.32|1.32|2.32|1.32|2.34|1.34|2.31|1.31|0
1638903600000|2021-12-07 19:00:00|2.33|1.33|2.35|1.35|2.38|1.38|2.33|1.33|0
1638903900000|2021-12-07 19:05:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1638904200000|2021-12-07 19:10:00|2.36|1.36|2.35|1.35|2.36|1.36|2.33|1.33|0
1638904500000|2021-12-07 19:15:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1638904800000|2021-12-07 19:20:00|2.36|1.36|2.34|1.34|2.37|1.37|2.34|1.34|0
1638905100000|2021-12-07 19:25:00|2.35|1.35|2.34|1.34|2.35|1.35|2.31|1.31|0
1638905400000|2021-12-07 19:30:00|2.35|1.35|2.36|1.36|2.36|1.36|2.33|1.33|0
1638905700000|2021-12-07 19:35:00|2.35|1.35|2.38|1.38|2.41|1.41|2.34|1.34|0
1638906000000|2021-12-07 19:40:00|2.37|1.37|2.34|1.34|2.38|1.38|2.34|1.34|0
1638906300000|2021-12-07 19:45:00|2.33|1.33|2.35|1.35|2.38|1.38|2.33|1.33|0
1638906600000|2021-12-07 19:50:00|2.36|1.36|2.32|1.32|2.36|1.36|2.32|1.32|0
1638906900000|2021-12-07 19:55:00|2.33|1.33|2.34|1.34|2.36|1.36|2.31|1.31|0
1638907200000|2021-12-07 20:00:00|2.35|1.35|2.32|1.32|2.37|1.37|2.32|1.32|0
1638907500000|2021-12-07 20:05:00|2.31|1.31|2.34|1.34|2.34|1.34|2.29|1.29|0
1638907800000|2021-12-07 20:10:00|2.33|1.33|2.43|1.43|2.45|1.45|2.33|1.33|0
1638908100000|2021-12-07 20:15:00|2.44|1.44|2.43|1.43|2.44|1.44|2.4|1.4|0
1638908400000|2021-12-07 20:20:00|2.44|1.44|2.5|1.5|2.5|1.5|2.41|1.41|0
1638908700000|2021-12-07 20:25:00|2.51|1.51|2.52|1.52|2.52|1.52|2.48|1.48|0
1638909000000|2021-12-07 20:30:00|2.53|1.53|2.53|1.53|2.55|1.55|2.49|1.49|0
1638909300000|2021-12-07 20:35:00|2.54|1.54|2.59|1.59|2.6|1.6|2.52|1.52|0
1638909600000|2021-12-07 20:40:00|2.58|1.58|2.53|1.53|2.6|1.6|2.52|1.52|0
1638909900000|2021-12-07 20:45:00|2.54|1.54|2.56|1.56|2.59|1.59|2.52|1.52|0
1638910200000|2021-12-07 20:50:00|2.59|1.59|2.51|1.51|2.68|1.68|2.5|1.5|0
1638910500000|2021-12-07 20:55:00|2.52|1.52|2.31|1.31|2.53|1.53|2.28|1.28|0
1638910800000|2021-12-07 21:00:00|2.29|1.29|2.26|1.26|2.29|1.29|2.22|1.22|0
1638911100000|2021-12-07 21:05:00|2.25|1.25|2.2|1.2|2.25|1.25|2.18|1.18|0
1638911400000|2021-12-07 21:10:00|2.21|1.21|2.2|1.2|2.22|1.22|2.18|1.18|0
1638911700000|2021-12-07 21:15:00|2.21|1.21|2.09|1.09|2.21|1.21|2.07|1.07|0
1638912000000|2021-12-07 21:20:00|2.1|1.1|2.1|1.1|2.11|1.11|2.08|1.08|0
1638912300000|2021-12-07 21:25:00|2.09|1.09|2.1|1.1|2.1|1.1|2.08|1.08|0
1638912600000|2021-12-07 21:30:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1638912900000|2021-12-07 21:35:00|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1638913200000|2021-12-07 21:40:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1638913500000|2021-12-07 21:45:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1638913800000|2021-12-07 21:50:00|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1638914100000|2021-12-07 21:55:00|2.08|1.08|2.08|1.08|2.08|1.08|2.07|1.07|0
1638914400000|2021-12-07 22:00:00|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1638915300000|2021-12-07 22:15:00|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1638915600000|2021-12-07 22:20:00|2.06|1.06|2.06|1.06|2.06|1.06|2.05|1.05|0
1638915900000|2021-12-07 22:25:00|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1638916200000|2021-12-07 22:30:00|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1638917400000|2021-12-07 22:50:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1638918000000|2021-12-07 23:00:00|2.03|1.03|2.11|1.11|2.12|1.12|2.03|1.03|0
1638918300000|2021-12-07 23:05:00|2.12|1.12|2.13|1.13|2.13|1.13|2.11|1.11|0
1638918600000|2021-12-07 23:10:00|2.12|1.12|2.12|1.12|2.15|1.15|2.12|1.12|0
1638918900000|2021-12-07 23:15:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1638919200000|2021-12-07 23:20:00|2.12|1.12|2.11|1.11|2.13|1.13|2.11|1.11|0
1638919500000|2021-12-07 23:25:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1638919800000|2021-12-07 23:30:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1638920100000|2021-12-07 23:35:00|2.12|1.12|2.11|1.11|2.13|1.13|2.1|1.1|0
1638920400000|2021-12-07 23:40:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1638920700000|2021-12-07 23:45:00|2.11|1.11|2.1|1.1|2.11|1.11|2.08|1.08|0
1638921000000|2021-12-07 23:50:00|2.09|1.09|2.09|1.09|2.1|1.1|2.08|1.08|0
1638921300000|2021-12-07 23:55:00|2.08|1.08|2.1|1.1|2.11|1.11|2.08|1.08|0
1638921600000|2021-12-08 00:00:00|2.11|1.11|2.11|1.11|2.13|1.13|2.11|1.11|0
1638921900000|2021-12-08 00:05:00|2.12|1.12|2.13|1.13|2.14|1.14|2.11|1.11|0
1638922200000|2021-12-08 00:10:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1638922500000|2021-12-08 00:15:00|2.15|1.15|2.15|1.15|2.16|1.16|2.13|1.13|0
1638922800000|2021-12-08 00:20:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1638923100000|2021-12-08 00:25:00|2.15|1.15|2.11|1.11|2.15|1.15|2.11|1.11|0
1638923400000|2021-12-08 00:30:00|2.1|1.1|2.07|1.07|2.11|1.11|2.07|1.07|0
1638923700000|2021-12-08 00:35:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1638924000000|2021-12-08 00:40:00|2.07|1.07|2.04|1.04|2.08|1.08|2.04|1.04|0
1638924300000|2021-12-08 00:45:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1638924600000|2021-12-08 00:50:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1638924900000|2021-12-08 00:55:00|2.02|1.02|1.95|0.95|2.02|1.02|1.95|0.95|0
1638925200000|2021-12-08 01:00:00|1.94|0.94|1.98|0.98|1.99|0.99|1.94|0.94|0
1638925500000|2021-12-08 01:05:00|1.99|0.99|2|1|2.02|1.02|1.98|0.98|0
1638925800000|2021-12-08 01:10:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1638926100000|2021-12-08 01:15:00|1.99|0.99|1.99|0.99|1.99|0.99|1.97|0.97|0
1638926400000|2021-12-08 01:20:00|2|1|2.01|1.01|2.02|1.02|1.99|0.99|0
1638926700000|2021-12-08 01:25:00|2.02|1.02|2|1|2.02|1.02|1.99|0.99|0
1638927000000|2021-12-08 01:30:00|1.99|0.99|2.03|1.03|2.04|1.04|1.99|0.99|0
1638927300000|2021-12-08 01:35:00|2.02|1.02|2.02|1.02|2.02|1.02|2|1|0
1638927600000|2021-12-08 01:40:00|2.01|1.01|2|1|2.02|1.02|1.98|0.98|0
1638927900000|2021-12-08 01:45:00|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1638928200000|2021-12-08 01:50:00|2|1|1.99|0.99|2|1|1.98|0.98|0
1638928500000|2021-12-08 01:55:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1638928800000|2021-12-08 02:00:00|1.99|0.99|1.95|0.95|1.99|0.99|1.94|0.94|0
1638929100000|2021-12-08 02:05:00|1.96|0.96|1.95|0.95|1.96|0.96|1.94|0.94|0
1638929400000|2021-12-08 02:10:00|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1638929700000|2021-12-08 02:15:00|1.92|0.92|1.89|0.89|1.92|0.92|1.86|0.86|0
1638930000000|2021-12-08 02:20:00|1.88|0.88|1.91|0.91|1.91|0.91|1.88|0.88|0
1638930300000|2021-12-08 02:25:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1638930600000|2021-12-08 02:30:00|1.92|0.92|1.91|0.91|1.94|0.94|1.9|0.9|0
1638930900000|2021-12-08 02:35:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1638931200000|2021-12-08 02:40:00|1.9|0.9|1.89|0.89|1.92|0.92|1.89|0.89|0
1638931500000|2021-12-08 02:45:00|1.88|0.88|1.87|0.87|1.89|0.89|1.86|0.86|0
1638931800000|2021-12-08 02:50:00|1.86|0.86|1.79|0.79|1.87|0.87|1.78|0.78|0
1638932100000|2021-12-08 02:55:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1638932400000|2021-12-08 03:00:00|1.8|0.8|1.79|0.79|1.81|0.81|1.79|0.79|0
1638932700000|2021-12-08 03:05:00|1.8|0.8|1.79|0.79|1.81|0.81|1.79|0.79|0
1638933000000|2021-12-08 03:10:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1638933300000|2021-12-08 03:15:00|1.78|0.78|1.79|0.79|1.79|0.79|1.77|0.77|0
1638933600000|2021-12-08 03:20:00|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1638933900000|2021-12-08 03:25:00|1.79|0.79|1.79|0.79|1.8|0.8|1.77|0.77|0
1638934200000|2021-12-08 03:30:00|1.8|0.8|1.77|0.77|1.8|0.8|1.76|0.76|0
1638934500000|2021-12-08 03:35:00|1.76|0.76|1.75|0.75|1.77|0.77|1.75|0.75|0
1638934800000|2021-12-08 03:40:00|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1638935100000|2021-12-08 03:45:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1638935400000|2021-12-08 03:50:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1638935700000|2021-12-08 03:55:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1638936000000|2021-12-08 04:00:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1638936300000|2021-12-08 04:05:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1638936600000|2021-12-08 04:10:00|1.74|0.74|1.74|0.74|1.75|0.75|1.73|0.73|0
1638936900000|2021-12-08 04:15:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1638937200000|2021-12-08 04:20:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1638937800000|2021-12-08 04:30:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1638938100000|2021-12-08 04:35:00|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1638938400000|2021-12-08 04:40:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1638938700000|2021-12-08 04:45:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1638939000000|2021-12-08 04:50:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1638939300000|2021-12-08 04:55:00|1.75|0.75|1.74|0.74|1.77|0.77|1.74|0.74|0
1638939600000|2021-12-08 05:00:00|1.75|0.75|1.74|0.74|1.75|0.75|1.73|0.73|0
1638939900000|2021-12-08 05:05:00|1.75|0.75|1.76|0.76|1.77|0.77|1.74|0.74|0
1638940200000|2021-12-08 05:10:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1638940500000|2021-12-08 05:15:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1638940800000|2021-12-08 05:20:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1638941100000|2021-12-08 05:25:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1638941400000|2021-12-08 05:30:00|1.76|0.76|1.77|0.77|1.78|0.78|1.75|0.75|0
1638941700000|2021-12-08 05:35:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1638942000000|2021-12-08 05:40:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1638942300000|2021-12-08 05:45:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1638942600000|2021-12-08 05:50:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1638942900000|2021-12-08 05:55:00|1.74|0.74|1.71|0.71|1.74|0.74|1.71|0.71|0
1638943200000|2021-12-08 06:00:00|1.72|0.72|1.72|0.72|1.73|0.73|1.7|0.7|0
1638943500000|2021-12-08 06:05:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1638943800000|2021-12-08 06:10:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1638944100000|2021-12-08 06:15:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1638944400000|2021-12-08 06:20:00|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1638944700000|2021-12-08 06:25:00|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1638945000000|2021-12-08 06:30:00|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1638945300000|2021-12-08 06:35:00|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1638945600000|2021-12-08 06:40:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1638945900000|2021-12-08 06:45:00|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1638946200000|2021-12-08 06:50:00|1.74|0.74|1.74|0.74|1.74|0.74|1.72|0.72|0
1638946500000|2021-12-08 06:55:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1638946800000|2021-12-08 07:00:00|1.74|0.74|1.75|0.75|1.75|0.75|1.72|0.72|0
1638947100000|2021-12-08 07:05:00|1.76|0.76|1.78|0.78|1.78|0.78|1.73|0.73|0
1638947400000|2021-12-08 07:10:00|1.77|0.77|1.76|0.76|1.79|0.79|1.76|0.76|0
1638947700000|2021-12-08 07:15:00|1.77|0.77|1.89|0.89|1.89|0.89|1.76|0.76|0
1638948000000|2021-12-08 07:20:00|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1638948300000|2021-12-08 07:25:00|1.94|0.94|1.94|0.94|1.96|0.96|1.92|0.92|0
1638948600000|2021-12-08 07:30:00|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1638948900000|2021-12-08 07:35:00|1.94|0.94|1.93|0.93|1.94|0.94|1.91|0.91|0
1638949200000|2021-12-08 07:40:00|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1638949500000|2021-12-08 07:45:00|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1638949800000|2021-12-08 07:50:00|1.91|0.91|1.91|0.91|1.92|0.92|1.9|0.9|0
1638950100000|2021-12-08 07:55:00|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1638950400000|2021-12-08 08:00:00|1.89|0.89|1.87|0.87|1.9|0.9|1.85|0.85|0
1638950700000|2021-12-08 08:05:00|1.86|0.86|1.86|0.86|1.87|0.87|1.84|0.84|0
1638951000000|2021-12-08 08:10:00|1.87|0.87|1.89|0.89|1.89|0.89|1.84|0.84|0
1638951300000|2021-12-08 08:15:00|1.9|0.9|1.9|0.9|1.92|0.92|1.89|0.89|0
1638951600000|2021-12-08 08:20:00|1.91|0.91|1.88|0.88|1.92|0.92|1.88|0.88|0
1638951900000|2021-12-08 08:25:00|1.89|0.89|1.86|0.86|1.89|0.89|1.84|0.84|0
1638952200000|2021-12-08 08:30:00|1.87|0.87|1.82|0.82|1.88|0.88|1.82|0.82|0
1638952500000|2021-12-08 08:35:00|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1638952800000|2021-12-08 08:40:00|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1638953100000|2021-12-08 08:45:00|1.83|0.83|1.84|0.84|1.84|0.84|1.82|0.82|0
1638953400000|2021-12-08 08:50:00|1.85|0.85|1.83|0.83|1.86|0.86|1.83|0.83|0
1638953700000|2021-12-08 08:55:00|1.84|0.84|1.8|0.8|1.84|0.84|1.8|0.8|0
1638954000000|2021-12-08 09:00:00|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1638954300000|2021-12-08 09:05:00|1.83|0.83|1.81|0.81|1.83|0.83|1.8|0.8|0
1638954600000|2021-12-08 09:10:00|1.82|0.82|1.83|0.83|1.84|0.84|1.81|0.81|0
1638954900000|2021-12-08 09:15:00|1.84|0.84|1.85|0.85|1.85|0.85|1.83|0.83|0
1638955200000|2021-12-08 09:20:00|1.84|0.84|1.85|0.85|1.87|0.87|1.83|0.83|0
1638955500000|2021-12-08 09:25:00|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1638955800000|2021-12-08 09:30:00|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1638956100000|2021-12-08 09:35:00|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1638956400000|2021-12-08 09:40:00|1.83|0.83|1.85|0.85|1.85|0.85|1.83|0.83|0
1638956700000|2021-12-08 09:45:00|1.84|0.84|1.87|0.87|1.88|0.88|1.84|0.84|0
1638957000000|2021-12-08 09:50:00|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1638957300000|2021-12-08 09:55:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1638957600000|2021-12-08 10:00:00|1.84|0.84|1.86|0.86|1.86|0.86|1.84|0.84|0
1638957900000|2021-12-08 10:05:00|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1638958200000|2021-12-08 10:10:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1638958500000|2021-12-08 10:15:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1638958800000|2021-12-08 10:20:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1638959100000|2021-12-08 10:25:00|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1638959400000|2021-12-08 10:30:00|1.86|0.86|1.89|0.89|1.9|0.9|1.86|0.86|0
1638959700000|2021-12-08 10:35:00|1.9|0.9|1.94|0.94|1.95|0.95|1.9|0.9|0
1638960000000|2021-12-08 10:40:00|1.93|0.93|1.97|0.97|2|1|1.92|0.92|0
1638960300000|2021-12-08 10:45:00|1.96|0.96|1.97|0.97|2|1|1.96|0.96|0
1638960600000|2021-12-08 10:50:00|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1638960900000|2021-12-08 10:55:00|1.97|0.97|1.99|0.99|1.99|0.99|1.96|0.96|0
1638961200000|2021-12-08 11:00:00|2|1|2.1|1.1|2.1|1.1|1.98|0.98|0
1638961500000|2021-12-08 11:05:00|2.11|1.11|2.08|1.08|2.11|1.11|2.08|1.08|0
1638961800000|2021-12-08 11:10:00|2.07|1.07|2.02|1.02|2.07|1.07|2|1|0
1638962100000|2021-12-08 11:15:00|2.01|1.01|2.02|1.02|2.04|1.04|2|1|0
1638962400000|2021-12-08 11:20:00|2.01|1.01|2.03|1.03|2.03|1.03|1.98|0.98|0
1638962700000|2021-12-08 11:25:00|2.02|1.02|2.02|1.02|2.04|1.04|2.02|1.02|0
1638963000000|2021-12-08 11:30:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1638963300000|2021-12-08 11:35:00|2.02|1.02|2|1|2.03|1.03|2|1|0
1638963600000|2021-12-08 11:40:00|2.01|1.01|1.98|0.98|2.01|1.01|1.97|0.97|0
1638963900000|2021-12-08 11:45:00|1.99|0.99|1.85|0.85|2.03|1.03|1.77|0.77|0
1638964200000|2021-12-08 11:50:00|1.86|0.86|1.77|0.77|1.87|0.87|1.76|0.76|0
1638964500000|2021-12-08 11:55:00|1.76|0.76|1.83|0.83|1.83|0.83|1.74|0.74|0
1638964800000|2021-12-08 12:00:00|1.81|0.81|1.78|0.78|1.81|0.81|1.75|0.75|0
1638965100000|2021-12-08 12:05:00|1.77|0.77|1.85|0.85|1.85|0.85|1.77|0.77|0
1638965400000|2021-12-08 12:10:00|1.86|0.86|1.86|0.86|1.89|0.89|1.86|0.86|0
1638965700000|2021-12-08 12:15:00|1.87|0.87|1.87|0.87|1.91|0.91|1.86|0.86|0
1638966000000|2021-12-08 12:20:00|1.88|0.88|1.84|0.84|1.89|0.89|1.83|0.83|0
1638966300000|2021-12-08 12:25:00|1.83|0.83|1.82|0.82|1.85|0.85|1.81|0.81|0
1638966600000|2021-12-08 12:30:00|1.83|0.83|1.81|0.81|1.83|0.83|1.8|0.8|0
1638966900000|2021-12-08 12:35:00|1.8|0.8|1.82|0.82|1.84|0.84|1.8|0.8|0
1638967200000|2021-12-08 12:40:00|1.83|0.83|1.86|0.86|1.87|0.87|1.82|0.82|0
1638967500000|2021-12-08 12:45:00|1.87|0.87|1.88|0.88|1.9|0.9|1.86|0.86|0
1638967800000|2021-12-08 12:50:00|1.89|0.89|1.87|0.87|1.89|0.89|1.86|0.86|0
1638968100000|2021-12-08 12:55:00|1.88|0.88|1.84|0.84|1.88|0.88|1.84|0.84|0
1638968400000|2021-12-08 13:00:00|1.85|0.85|1.86|0.86|1.88|0.88|1.84|0.84|0
1638968700000|2021-12-08 13:05:00|1.87|0.87|1.86|0.86|1.87|0.87|1.84|0.84|0
1638969000000|2021-12-08 13:10:00|1.85|0.85|1.83|0.83|1.86|0.86|1.83|0.83|0
1638969300000|2021-12-08 13:15:00|1.84|0.84|1.85|0.85|1.85|0.85|1.82|0.82|0
1638969600000|2021-12-08 13:20:00|1.86|0.86|1.87|0.87|1.87|0.87|1.85|0.85|0
1638969900000|2021-12-08 13:25:00|1.86|0.86|1.85|0.85|1.87|0.87|1.83|0.83|0
1638970200000|2021-12-08 13:30:00|1.86|0.86|1.86|0.86|1.87|0.87|1.85|0.85|0
1638970500000|2021-12-08 13:35:00|1.85|0.85|1.87|0.87|1.88|0.88|1.85|0.85|0
1638970800000|2021-12-08 13:40:00|1.88|0.88|1.86|0.86|1.88|0.88|1.85|0.85|0
1638971100000|2021-12-08 13:45:00|1.85|0.85|1.86|0.86|1.88|0.88|1.85|0.85|0
1638971400000|2021-12-08 13:50:00|1.87|0.87|1.86|0.86|1.88|0.88|1.86|0.86|0
1638971700000|2021-12-08 13:55:00|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1638972000000|2021-12-08 14:00:00|1.83|0.83|1.87|0.87|1.87|0.87|1.83|0.83|0
1638972300000|2021-12-08 14:05:00|1.86|0.86|1.87|0.87|1.87|0.87|1.85|0.85|0
1638972600000|2021-12-08 14:10:00|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1638972900000|2021-12-08 14:15:00|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1638973200000|2021-12-08 14:20:00|1.86|0.86|1.86|0.86|1.87|0.87|1.85|0.85|0
1638973500000|2021-12-08 14:25:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1638973800000|2021-12-08 14:30:00|1.83|0.83|1.88|0.88|1.95|0.95|1.82|0.82|0
1638974100000|2021-12-08 14:35:00|1.87|0.87|1.96|0.96|1.98|0.98|1.86|0.86|0
1638974400000|2021-12-08 14:40:00|1.95|0.95|1.88|0.88|1.95|0.95|1.85|0.85|0
1638974700000|2021-12-08 14:45:00|1.87|0.87|1.83|0.83|1.9|0.9|1.83|0.83|0
1638975000000|2021-12-08 14:50:00|1.84|0.84|1.82|0.82|1.85|0.85|1.77|0.77|0
1638975300000|2021-12-08 14:55:00|1.83|0.83|1.89|0.89|1.91|0.91|1.83|0.83|0
1638975600000|2021-12-08 15:00:00|1.91|0.91|1.87|0.87|1.91|0.91|1.83|0.83|0
1638975900000|2021-12-08 15:05:00|1.88|0.88|1.91|0.91|1.93|0.93|1.83|0.83|0
1638976200000|2021-12-08 15:10:00|1.9|0.9|1.89|0.89|1.91|0.91|1.85|0.85|0
1638976500000|2021-12-08 15:15:00|1.88|0.88|1.89|0.89|1.89|0.89|1.85|0.85|0
1638976800000|2021-12-08 15:20:00|1.87|0.87|1.83|0.83|1.88|0.88|1.82|0.82|0
1638977100000|2021-12-08 15:25:00|1.84|0.84|1.91|0.91|1.91|0.91|1.76|0.76|0
1638977400000|2021-12-08 15:30:00|1.88|0.88|1.86|0.86|1.88|0.88|1.8|0.8|0
1638977700000|2021-12-08 15:35:00|1.87|0.87|1.87|0.87|1.89|0.89|1.86|0.86|0
1638978000000|2021-12-08 15:40:00|1.88|0.88|1.78|0.78|1.89|0.89|1.72|0.72|0
1638978300000|2021-12-08 15:45:00|1.77|0.77|1.78|0.78|1.83|0.83|1.77|0.77|0
1638978600000|2021-12-08 15:50:00|1.77|0.77|1.81|0.81|1.81|0.81|1.77|0.77|0
1638978900000|2021-12-08 15:55:00|1.8|0.8|1.85|0.85|1.85|0.85|1.8|0.8|0
1638979200000|2021-12-08 16:00:00|1.84|0.84|1.84|0.84|1.87|0.87|1.83|0.83|0
1638979500000|2021-12-08 16:05:00|1.83|0.83|1.81|0.81|1.86|0.86|1.8|0.8|0
1638979800000|2021-12-08 16:10:00|1.8|0.8|1.77|0.77|1.81|0.81|1.76|0.76|0
1638980100000|2021-12-08 16:15:00|1.78|0.78|1.73|0.73|1.8|0.8|1.72|0.72|0
1638980400000|2021-12-08 16:20:00|1.72|0.72|1.71|0.71|1.74|0.74|1.71|0.71|0
1638980700000|2021-12-08 16:25:00|1.7|0.7|1.67|0.67|1.71|0.71|1.67|0.67|0
1638981000000|2021-12-08 16:30:00|1.68|0.68|1.66|0.66|1.68|0.68|1.61|0.61|0
1638981300000|2021-12-08 16:35:00|1.67|0.67|1.66|0.66|1.67|0.67|1.65|0.65|0
1638981600000|2021-12-08 16:40:00|1.65|0.65|1.65|0.65|1.67|0.67|1.63|0.63|0
1638981900000|2021-12-08 16:45:00|1.64|0.64|1.58|0.58|1.65|0.65|1.57|0.57|0
1638982200000|2021-12-08 16:50:00|1.57|0.57|1.57|0.57|1.59|0.59|1.55|0.55|0
1638982500000|2021-12-08 16:55:00|1.56|0.56|1.56|0.56|1.58|0.58|1.56|0.56|0
1638982800000|2021-12-08 17:00:00|1.57|0.57|1.57|0.57|1.59|0.59|1.56|0.56|0
1638983100000|2021-12-08 17:05:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1638983400000|2021-12-08 17:10:00|1.56|0.56|1.56|0.56|1.57|0.57|1.55|0.55|0
1638983700000|2021-12-08 17:15:00|1.57|0.57|1.58|0.58|1.59|0.59|1.56|0.56|0
1638984000000|2021-12-08 17:20:00|1.59|0.59|1.59|0.59|1.62|0.62|1.58|0.58|0
1638984300000|2021-12-08 17:25:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1638984600000|2021-12-08 17:30:00|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1638984900000|2021-12-08 17:35:00|1.56|0.56|1.55|0.55|1.58|0.58|1.55|0.55|0
1638985200000|2021-12-08 17:40:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1638985500000|2021-12-08 17:45:00|1.52|0.52|1.39|0.39|1.56|0.56|1.38|0.38|0
1638985800000|2021-12-08 17:50:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638986100000|2021-12-08 17:55:00|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1638986400000|2021-12-08 18:00:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1638986700000|2021-12-08 18:05:00|1.39|0.39|1.38|0.38|1.4|0.4|1.37|0.37|0
1638987000000|2021-12-08 18:10:00|1.37|0.37|1.38|0.38|1.39|0.39|1.37|0.37|0
1638987300000|2021-12-08 18:15:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1638987600000|2021-12-08 18:20:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1638987900000|2021-12-08 18:25:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1638988200000|2021-12-08 18:30:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1638988500000|2021-12-08 18:35:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1638988800000|2021-12-08 18:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1638989100000|2021-12-08 18:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1638989400000|2021-12-08 18:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1638989700000|2021-12-08 18:55:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1638990000000|2021-12-08 19:00:00|1.35|0.35|1.33|0.33|1.35|0.35|1.32|0.32|0
1638990300000|2021-12-08 19:05:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1638990600000|2021-12-08 19:10:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1638990900000|2021-12-08 19:15:00|1.34|0.34|1.35|0.35|1.37|0.37|1.34|0.34|0
1638991200000|2021-12-08 19:20:00|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1638991500000|2021-12-08 19:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1638991800000|2021-12-08 19:30:00|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1638992100000|2021-12-08 19:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1638992400000|2021-12-08 19:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1638992700000|2021-12-08 19:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1638993000000|2021-12-08 19:50:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1638993300000|2021-12-08 19:55:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1638993600000|2021-12-08 20:00:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1638993900000|2021-12-08 20:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1638994200000|2021-12-08 20:10:00|1.29|0.29|1.29|0.29|1.3|0.3|1.27|0.27|0
1638994500000|2021-12-08 20:15:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638994800000|2021-12-08 20:20:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1638995100000|2021-12-08 20:25:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1638995400000|2021-12-08 20:30:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1638995700000|2021-12-08 20:35:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1638996000000|2021-12-08 20:40:00|1.26|0.26|1.27|0.27|1.28|0.28|1.25|0.25|0
1638996300000|2021-12-08 20:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1638996600000|2021-12-08 20:50:00|1.24|0.24|1.06|0.06|1.32|0.32|1.05|0.05|0
1638996900000|2021-12-08 20:55:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1638997200000|2021-12-08 21:00:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638997500000|2021-12-08 21:05:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1638997800000|2021-12-08 21:10:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638998400000|2021-12-08 21:20:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1638999900000|2021-12-08 21:45:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1639000200000|2021-12-08 21:50:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1639000500000|2021-12-08 21:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1639003500000|2021-12-08 22:45:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1639004400000|2021-12-08 23:00:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1639004700000|2021-12-08 23:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1639005000000|2021-12-08 23:10:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1639005300000|2021-12-08 23:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1639005900000|2021-12-08 23:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639006200000|2021-12-08 23:30:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639007100000|2021-12-08 23:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639007400000|2021-12-08 23:50:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1639007700000|2021-12-08 23:55:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1639008000000|2021-12-09 00:00:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639008300000|2021-12-09 00:05:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1639009200000|2021-12-09 00:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1639009500000|2021-12-09 00:25:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1639010100000|2021-12-09 00:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639010700000|2021-12-09 00:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639011000000|2021-12-09 00:50:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639011600000|2021-12-09 01:00:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1639011900000|2021-12-09 01:05:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1639012200000|2021-12-09 01:10:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1639012500000|2021-12-09 01:15:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1639013100000|2021-12-09 01:25:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1639013400000|2021-12-09 01:30:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1639013700000|2021-12-09 01:35:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1639014000000|2021-12-09 01:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1639014300000|2021-12-09 01:45:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639014600000|2021-12-09 01:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639014900000|2021-12-09 01:55:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639016100000|2021-12-09 02:15:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639016400000|2021-12-09 02:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1639016700000|2021-12-09 02:25:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1639017000000|2021-12-09 02:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639017300000|2021-12-09 02:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639022100000|2021-12-09 03:55:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1639022400000|2021-12-09 04:00:00|1.04|0.04|1.03|0.03|1.06|0.06|1.03|0.03|0
1639022700000|2021-12-09 04:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1639023300000|2021-12-09 04:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639023900000|2021-12-09 04:25:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639024200000|2021-12-09 04:30:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1639024500000|2021-12-09 04:35:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1639024800000|2021-12-09 04:40:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639025700000|2021-12-09 04:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1639026000000|2021-12-09 05:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1639027200000|2021-12-09 05:20:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639027500000|2021-12-09 05:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639027800000|2021-12-09 05:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1639028400000|2021-12-09 05:40:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1639029000000|2021-12-09 05:50:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1639029300000|2021-12-09 05:55:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1639029600000|2021-12-09 06:00:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639029900000|2021-12-09 06:05:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1639030200000|2021-12-09 06:10:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1639030500000|2021-12-09 06:15:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1639030800000|2021-12-09 06:20:00|1|0|1|0|1|0|1|0|0
1639036800000|2021-12-09 08:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1639037100000|2021-12-09 08:05:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1639037400000|2021-12-09 08:10:00|1.04|0.04|1.03|0.03|1.04|0.04|1|0|0
1639037700000|2021-12-09 08:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1639038000000|2021-12-09 08:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639038300000|2021-12-09 08:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639038600000|2021-12-09 08:30:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1639038900000|2021-12-09 08:35:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1639039200000|2021-12-09 08:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1639039500000|2021-12-09 08:45:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1639039800000|2021-12-09 08:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1639040100000|2021-12-09 08:55:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639040400000|2021-12-09 09:00:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639040700000|2021-12-09 09:05:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1639041000000|2021-12-09 09:10:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1639041300000|2021-12-09 09:15:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1639041600000|2021-12-09 09:20:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1639042200000|2021-12-09 09:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1639042500000|2021-12-09 09:35:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1639042800000|2021-12-09 09:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1639043700000|2021-12-09 09:55:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1639044000000|2021-12-09 10:00:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1639044300000|2021-12-09 10:05:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1639044600000|2021-12-09 10:10:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1639044900000|2021-12-09 10:15:00|1.03|0.03|1.1|0.1|1.1|0.1|1|0|0
1639045200000|2021-12-09 10:20:00|1.11|0.11|1.07|0.07|1.11|0.11|1.07|0.07|0
1639045500000|2021-12-09 10:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1639045800000|2021-12-09 10:30:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1639046100000|2021-12-09 10:35:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1639046400000|2021-12-09 10:40:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1639046700000|2021-12-09 10:45:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1639047000000|2021-12-09 10:50:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1639047300000|2021-12-09 10:55:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1639047600000|2021-12-09 11:00:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1639047900000|2021-12-09 11:05:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1639048200000|2021-12-09 11:10:00|1.05|0.05|1.07|0.07|1.08|0.08|1.05|0.05|0
1639048500000|2021-12-09 11:15:00|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1639048800000|2021-12-09 11:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1639049100000|2021-12-09 11:25:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1639049400000|2021-12-09 11:30:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1639049700000|2021-12-09 11:35:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1639050000000|2021-12-09 11:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1639050300000|2021-12-09 11:45:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1639050600000|2021-12-09 11:50:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639050900000|2021-12-09 11:55:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1639051200000|2021-12-09 12:00:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1639051500000|2021-12-09 12:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1639051800000|2021-12-09 12:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639052100000|2021-12-09 12:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1639052400000|2021-12-09 12:20:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1639052700000|2021-12-09 12:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639053000000|2021-12-09 12:30:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639053600000|2021-12-09 12:40:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639053900000|2021-12-09 12:45:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639054200000|2021-12-09 12:50:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1639054500000|2021-12-09 12:55:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1639054800000|2021-12-09 13:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1639055400000|2021-12-09 13:10:00|1.03|0.03|1.04|0.04|1.04|0.04|1.02|0.02|0
1639055700000|2021-12-09 13:15:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1639056000000|2021-12-09 13:20:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1639056300000|2021-12-09 13:25:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1639056600000|2021-12-09 13:30:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1639056900000|2021-12-09 13:35:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1639057200000|2021-12-09 13:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1639057500000|2021-12-09 13:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639057800000|2021-12-09 13:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1639058400000|2021-12-09 14:00:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1639058700000|2021-12-09 14:05:00|1|0|1|0|1|0|1|0|0
1639059000000|2021-12-09 14:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639059600000|2021-12-09 14:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639060200000|2021-12-09 14:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639060500000|2021-12-09 14:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639063800000|2021-12-09 15:30:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1639064100000|2021-12-09 15:35:00|1|0|1.01|0.01|1.03|0.03|1|0|0
1639064400000|2021-12-09 15:40:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1639074900000|2021-12-09 18:35:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1639075200000|2021-12-09 18:40:00|1.07|0.07|1.09|0.09|1.09|0.09|1.06|0.06|0
1639075500000|2021-12-09 18:45:00|1.1|0.1|1.11|0.11|1.11|0.11|1.08|0.08|0
1639075800000|2021-12-09 18:50:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1639076100000|2021-12-09 18:55:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1639076400000|2021-12-09 19:00:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1639076700000|2021-12-09 19:05:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1639077000000|2021-12-09 19:10:00|1.08|0.08|1.1|0.1|1.11|0.11|1.08|0.08|0
1639077300000|2021-12-09 19:15:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1639077600000|2021-12-09 19:20:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1639077900000|2021-12-09 19:25:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1639078200000|2021-12-09 19:30:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1639078500000|2021-12-09 19:35:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1639078800000|2021-12-09 19:40:00|1.11|0.11|1.16|0.16|1.18|0.18|1.1|0.1|0
1639079100000|2021-12-09 19:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1639079400000|2021-12-09 19:50:00|1.16|0.16|1.19|0.19|1.19|0.19|1.16|0.16|0
1639079700000|2021-12-09 19:55:00|1.18|0.18|1.24|0.24|1.26|0.26|1.12|0.12|0
1639080000000|2021-12-09 20:00:00|1.23|0.23|1.25|0.25|1.25|0.25|1.16|0.16|0
1639080300000|2021-12-09 20:05:00|1.26|0.26|1.3|0.3|1.3|0.3|1.26|0.26|0
1639080600000|2021-12-09 20:10:00|1.29|0.29|1.36|0.36|1.38|0.38|1.29|0.29|0
1639080900000|2021-12-09 20:15:00|1.37|0.37|1.37|0.37|1.38|0.38|1.35|0.35|0
1639081200000|2021-12-09 20:20:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1639081500000|2021-12-09 20:25:00|1.41|0.41|1.36|0.36|1.41|0.41|1.35|0.35|0
1639081800000|2021-12-09 20:30:00|1.37|0.37|1.35|0.35|1.37|0.37|1.33|0.33|0
1639082100000|2021-12-09 20:35:00|1.34|0.34|1.34|0.34|1.37|0.37|1.32|0.32|0
1639082400000|2021-12-09 20:40:00|1.35|0.35|1.32|0.32|1.35|0.35|1.3|0.3|0
1639082700000|2021-12-09 20:45:00|1.33|0.33|1.26|0.26|1.33|0.33|1.24|0.24|0
1639083000000|2021-12-09 20:50:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1639083300000|2021-12-09 20:55:00|1.28|0.28|1.33|0.33|1.35|0.35|1.28|0.28|0
1639083600000|2021-12-09 21:00:00|1.34|0.34|1.37|0.37|1.4|0.4|1.31|0.31|0
1639083900000|2021-12-09 21:05:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1639084200000|2021-12-09 21:10:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1639084500000|2021-12-09 21:15:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1639084800000|2021-12-09 21:20:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1639085100000|2021-12-09 21:25:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1639085400000|2021-12-09 21:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1639085700000|2021-12-09 21:35:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1639086000000|2021-12-09 21:40:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1639086300000|2021-12-09 21:45:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1639086600000|2021-12-09 21:50:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1639087800000|2021-12-09 22:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1639088400000|2021-12-09 22:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1639089600000|2021-12-09 22:40:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1639090800000|2021-12-09 23:00:00|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1639091100000|2021-12-09 23:05:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1639091400000|2021-12-09 23:10:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1639091700000|2021-12-09 23:15:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1639092000000|2021-12-09 23:20:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1639092300000|2021-12-09 23:25:00|1.28|0.28|1.33|0.33|1.33|0.33|1.27|0.27|0
1639092600000|2021-12-09 23:30:00|1.34|0.34|1.37|0.37|1.38|0.38|1.34|0.34|0
1639092900000|2021-12-09 23:35:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1639093200000|2021-12-09 23:40:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1639093500000|2021-12-09 23:45:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1639093800000|2021-12-09 23:50:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1639094100000|2021-12-09 23:55:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1639094400000|2021-12-10 00:00:00|1.37|0.37|1.39|0.39|1.4|0.4|1.37|0.37|0
1639094700000|2021-12-10 00:05:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1639095000000|2021-12-10 00:10:00|1.39|0.39|1.36|0.36|1.39|0.39|1.36|0.36|0
1639095300000|2021-12-10 00:15:00|1.37|0.37|1.38|0.38|1.38|0.38|1.36|0.36|0
1639095600000|2021-12-10 00:20:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1639095900000|2021-12-10 00:25:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1639096200000|2021-12-10 00:30:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1639096500000|2021-12-10 00:35:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1639096800000|2021-12-10 00:40:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1639097100000|2021-12-10 00:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1639097400000|2021-12-10 00:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1639097700000|2021-12-10 00:55:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1639098000000|2021-12-10 01:00:00|1.38|0.38|1.41|0.41|1.42|0.42|1.38|0.38|0
1639098300000|2021-12-10 01:05:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1639098600000|2021-12-10 01:10:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1639098900000|2021-12-10 01:15:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1639099200000|2021-12-10 01:20:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1639099500000|2021-12-10 01:25:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1639099800000|2021-12-10 01:30:00|1.37|0.37|1.35|0.35|1.38|0.38|1.35|0.35|0
1639100100000|2021-12-10 01:35:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1639100400000|2021-12-10 01:40:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1639100700000|2021-12-10 01:45:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1639101000000|2021-12-10 01:50:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1639101300000|2021-12-10 01:55:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1639101600000|2021-12-10 02:00:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1639101900000|2021-12-10 02:05:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1639102200000|2021-12-10 02:10:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1639102500000|2021-12-10 02:15:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1639103400000|2021-12-10 02:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1639103700000|2021-12-10 02:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1639104000000|2021-12-10 02:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1639104300000|2021-12-10 02:45:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1639104600000|2021-12-10 02:50:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1639105200000|2021-12-10 03:00:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1639105500000|2021-12-10 03:05:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1639105800000|2021-12-10 03:10:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1639106100000|2021-12-10 03:15:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1639106700000|2021-12-10 03:25:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1639107000000|2021-12-10 03:30:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1639107300000|2021-12-10 03:35:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1639107600000|2021-12-10 03:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1639107900000|2021-12-10 03:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1639108500000|2021-12-10 03:55:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1639108800000|2021-12-10 04:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1639109100000|2021-12-10 04:05:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1639109400000|2021-12-10 04:10:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1639109700000|2021-12-10 04:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1639110000000|2021-12-10 04:20:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1639110300000|2021-12-10 04:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1639110600000|2021-12-10 04:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1639110900000|2021-12-10 04:35:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1639111500000|2021-12-10 04:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1639111800000|2021-12-10 04:50:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1639112400000|2021-12-10 05:00:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1639112700000|2021-12-10 05:05:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1639113000000|2021-12-10 05:10:00|1.31|0.31|1.24|0.24|1.32|0.32|1.24|0.24|0
1639113300000|2021-12-10 05:15:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1639114200000|2021-12-10 05:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1639114500000|2021-12-10 05:35:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1639114800000|2021-12-10 05:40:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1639115100000|2021-12-10 05:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1639115400000|2021-12-10 05:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1639115700000|2021-12-10 05:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1639116000000|2021-12-10 06:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1639116300000|2021-12-10 06:05:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1639116600000|2021-12-10 06:10:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1639116900000|2021-12-10 06:15:00|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1639117200000|2021-12-10 06:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1639117500000|2021-12-10 06:25:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1639119000000|2021-12-10 06:50:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1639119300000|2021-12-10 06:55:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1639119600000|2021-12-10 07:00:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1639120500000|2021-12-10 07:15:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1639120800000|2021-12-10 07:20:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1639121100000|2021-12-10 07:25:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1639121400000|2021-12-10 07:30:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1639121700000|2021-12-10 07:35:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1639122000000|2021-12-10 07:40:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1639122300000|2021-12-10 07:45:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1639122600000|2021-12-10 07:50:00|1.14|0.14|1.24|0.24|1.24|0.24|1.14|0.14|0
1639122900000|2021-12-10 07:55:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1639123200000|2021-12-10 08:00:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1639123500000|2021-12-10 08:05:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1639123800000|2021-12-10 08:10:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1639124100000|2021-12-10 08:15:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1639124400000|2021-12-10 08:20:00|1.21|0.21|1.22|0.22|1.23|0.23|1.21|0.21|0
1639124700000|2021-12-10 08:25:00|1.21|0.21|1.21|0.21|1.22|0.22|1.2|0.2|0
1639125000000|2021-12-10 08:30:00|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1639125300000|2021-12-10 08:35:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1639125600000|2021-12-10 08:40:00|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1639125900000|2021-12-10 08:45:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1639126200000|2021-12-10 08:50:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1639126500000|2021-12-10 08:55:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1639126800000|2021-12-10 09:00:00|1.16|0.16|1.19|0.19|1.19|0.19|1.16|0.16|0
1639127100000|2021-12-10 09:05:00|1.18|0.18|1.16|0.16|1.19|0.19|1.16|0.16|0
1639127400000|2021-12-10 09:10:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1639127700000|2021-12-10 09:15:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1639128000000|2021-12-10 09:20:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1639128300000|2021-12-10 09:25:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1639128600000|2021-12-10 09:30:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1639128900000|2021-12-10 09:35:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1639129200000|2021-12-10 09:40:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1639129500000|2021-12-10 09:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1639129800000|2021-12-10 09:50:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1639130100000|2021-12-10 09:55:00|1.14|0.14|1.1|0.1|1.14|0.14|1.1|0.1|0
1639130400000|2021-12-10 10:00:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1639130700000|2021-12-10 10:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1639131000000|2021-12-10 10:10:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1639131300000|2021-12-10 10:15:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1639131600000|2021-12-10 10:20:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1639131900000|2021-12-10 10:25:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1639132200000|2021-12-10 10:30:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1639132500000|2021-12-10 10:35:00|1.14|0.14|1.12|0.12|1.14|0.14|1.11|0.11|0
1639132800000|2021-12-10 10:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1639133400000|2021-12-10 10:50:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1639133700000|2021-12-10 10:55:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1639134000000|2021-12-10 11:00:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1639134300000|2021-12-10 11:05:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1639134600000|2021-12-10 11:10:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1639134900000|2021-12-10 11:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1639135500000|2021-12-10 11:25:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1639135800000|2021-12-10 11:30:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1639136100000|2021-12-10 11:35:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1639136400000|2021-12-10 11:40:00|1|0|1|0|1.01|0.01|1|0|0
1640033700000|2021-12-20 20:55:00|183.47|181.87|183.47|181.87|183.97|182.37|182.33|180.73|0
1640034000000|2021-12-20 21:00:00|183.09|181.49|183.21|181.61|184.23|182.63|183.09|181.49|0
1640034300000|2021-12-20 21:05:00|183.34|181.74|181.88|180.28|183.46|181.86|181.88|180.28|0
1640034600000|2021-12-20 21:10:00|181.76|180.16|180.38|178.78|181.76|180.16|180.38|178.78|0
1640034900000|2021-12-20 21:15:00|181.17|178.37|180.67|177.87|181.6|178.8|180.64|177.84|0
1640035200000|2021-12-20 21:20:00|180.73|177.93|181.04|178.24|181.16|178.36|180.73|177.93|0
1640035500000|2021-12-20 21:25:00|180.97|178.17|180.85|178.05|181.13|178.33|180.66|177.86|0
1640035800000|2021-12-20 21:30:00|180.79|177.99|180.97|178.17|181.03|178.23|180.6|177.8|0
1640036100000|2021-12-20 21:35:00|180.91|178.11|180.81|178.01|181.03|178.23|180.78|177.98|0
1640036400000|2021-12-20 21:40:00|180.78|177.98|181.09|178.29|181.15|178.35|180.72|177.92|0
1640036700000|2021-12-20 21:45:00|180.9|178.1|181.09|178.29|181.15|178.35|180.9|178.1|0
1640037000000|2021-12-20 21:50:00|181.15|178.35|181.34|178.54|181.4|178.6|181.09|178.29|0
1640037300000|2021-12-20 21:55:00|181.27|178.47|181.31|178.51|181.4|178.6|181.27|178.47|0
1640037600000|2021-12-20 22:00:00|181.22|178.42|181.28|178.48|181.37|178.57|181.22|178.42|0
1640037900000|2021-12-20 22:05:00|181.27|178.47|181.24|178.44|181.29|178.49|181.24|178.44|0
1640038200000|2021-12-20 22:10:00|181.25|178.45|181.28|178.48|181.29|178.49|181.2|178.4|0
1640038500000|2021-12-20 22:15:00|181.3|178.5|181.28|178.48|181.3|178.5|181.24|178.44|0
1640038800000|2021-12-20 22:20:00|181.24|178.44|181.24|178.44|181.3|178.5|181.24|178.44|0
1640039100000|2021-12-20 22:25:00|181.3|178.5|181.22|178.42|181.3|178.5|181.13|178.33|0
1640039400000|2021-12-20 22:30:00|181.23|178.43|181.27|178.47|181.27|178.47|181.23|178.43|0
1640039700000|2021-12-20 22:35:00|181.28|178.48|181.28|178.48|181.28|178.48|181.27|178.47|0
1640040000000|2021-12-20 22:40:00|181.29|178.49|181.24|178.44|181.29|178.49|181.24|178.44|0
1640040300000|2021-12-20 22:45:00|181.2|178.4|181.24|178.44|181.24|178.44|181.2|178.4|0
1640040600000|2021-12-20 22:50:00|181.23|178.43|181.14|178.34|181.23|178.43|181.13|178.33|0
1640040900000|2021-12-20 22:55:00|181.23|178.43|181.15|178.35|181.27|178.47|181.15|178.35|0
1640041200000|2021-12-20 23:00:00|180.72|177.92|181.31|178.51|181.31|178.51|180.25|177.45|0
1640041500000|2021-12-20 23:05:00|181.15|178.35|180.93|178.13|181.31|178.51|180.87|178.07|0
1640041800000|2021-12-20 23:10:00|180.99|178.19|180.99|178.19|181.18|178.38|180.74|177.94|0
1640042100000|2021-12-20 23:15:00|180.86|178.06|180.49|177.69|181.43|178.63|180.43|177.63|0
1640042400000|2021-12-20 23:20:00|180.43|177.63|179.93|177.13|180.61|177.81|179.93|177.13|0
1640042700000|2021-12-20 23:25:00|179.96|177.16|179.74|176.94|179.99|177.19|179.68|176.88|0
1640043000000|2021-12-20 23:30:00|179.68|176.88|179.55|176.75|179.68|176.88|179.46|176.66|0
1640043300000|2021-12-20 23:35:00|179.49|176.69|178.99|176.19|179.55|176.75|178.8|176|0
1640043600000|2021-12-20 23:40:00|178.93|176.13|178.62|175.82|179.11|176.31|178.56|175.76|0
1640043900000|2021-12-20 23:45:00|178.59|175.79|178.99|176.19|179.23|176.43|178.43|175.63|0
1640044200000|2021-12-20 23:50:00|179.02|176.22|179.29|176.49|179.42|176.62|178.95|176.15|0
1640044500000|2021-12-20 23:55:00|179.23|176.43|178.98|176.18|179.35|176.55|178.8|176|0
1640044800000|2021-12-21 00:00:00|178.95|176.15|179.66|176.86|179.79|176.99|178.8|176|0
1640045100000|2021-12-21 00:05:00|179.72|176.92|179.53|176.73|179.72|176.92|179.29|176.49|0
1640045400000|2021-12-21 00:10:00|179.57|176.77|179.16|176.36|179.72|176.92|179.04|176.24|0
1640045700000|2021-12-21 00:15:00|179.22|176.42|179.72|176.92|179.9|177.1|179.16|176.36|0
1640046000000|2021-12-21 00:20:00|179.65|176.85|180.34|177.54|180.4|177.6|179.59|176.79|0
1640046300000|2021-12-21 00:25:00|180.37|177.57|180.71|177.91|180.71|177.91|179.96|177.16|0
1640046600000|2021-12-21 00:30:00|180.64|177.84|180.7|177.9|181.08|178.28|180.46|177.66|0
1640046900000|2021-12-21 00:35:00|180.64|177.84|179.77|176.97|180.7|177.9|179.52|176.72|0
1640047200000|2021-12-21 00:40:00|179.8|177|179.58|176.78|179.83|177.03|179.4|176.6|0
1640047500000|2021-12-21 00:45:00|179.52|176.72|180.08|177.28|180.08|177.28|179.39|176.59|0
1640047800000|2021-12-21 00:50:00|180.14|177.34|180.07|177.27|180.14|177.34|179.76|176.96|0
1640048100000|2021-12-21 00:55:00|180.14|177.34|180.13|177.33|180.23|177.43|179.95|177.15|0
1640048400000|2021-12-21 01:00:00|179.98|177.18|181.57|178.77|182.07|179.27|179.88|177.08|0
1640048700000|2021-12-21 01:05:00|181.5|178.7|181.31|178.51|181.6|178.8|180.94|178.14|0
1640049000000|2021-12-21 01:10:00|181.22|178.42|180.66|177.86|181.22|178.42|180.41|177.61|0
1640049300000|2021-12-21 01:15:00|180.56|177.76|180.69|177.89|180.69|177.89|180.25|177.45|0
1640049600000|2021-12-21 01:20:00|180.66|177.86|180.81|178.01|180.81|178.01|180|177.2|0
1640049900000|2021-12-21 01:25:00|180.87|178.07|180|177.2|180.93|178.13|179.87|177.07|0
1640050200000|2021-12-21 01:30:00|180.12|177.32|178.57|175.77|180.12|177.32|178.51|175.71|0
1640050500000|2021-12-21 01:35:00|178.6|175.8|178.14|175.34|178.75|175.95|177.4|174.6|0
1640050800000|2021-12-21 01:40:00|178.2|175.4|177.55|174.75|178.26|175.46|177.4|174.6|0
1640051100000|2021-12-21 01:45:00|177.58|174.78|177.39|174.59|177.76|174.96|177.27|174.47|0
1640051400000|2021-12-21 01:50:00|177.42|174.62|177.15|174.35|177.52|174.72|177.02|174.22|0
1640051700000|2021-12-21 01:55:00|177.12|174.32|177.33|174.53|177.57|174.77|177.08|174.28|0
1640052000000|2021-12-21 02:00:00|177.2|174.4|177.33|174.53|177.51|174.71|177.14|174.34|0
1640052300000|2021-12-21 02:05:00|177.36|174.56|177.57|174.77|177.69|174.89|177.14|174.34|0
1640052600000|2021-12-21 02:10:00|177.51|174.71|177.66|174.86|177.75|174.95|177.45|174.65|0
1640052900000|2021-12-21 02:15:00|177.69|174.89|177.84|175.04|178.12|175.32|177.5|174.7|0
1640053200000|2021-12-21 02:20:00|177.93|175.13|177.81|175.01|177.93|175.13|177.63|174.83|0
1640053500000|2021-12-21 02:25:00|177.84|175.04|177.87|175.07|177.93|175.13|177.65|174.85|0
1640053800000|2021-12-21 02:30:00|177.84|175.04|177.77|174.97|178.14|175.34|177.68|174.88|0
1640054100000|2021-12-21 02:35:00|177.74|174.94|178.29|175.49|178.29|175.49|177.68|174.88|0
1640054400000|2021-12-21 02:40:00|178.26|175.46|179.28|176.48|179.28|176.48|178.17|175.37|0
1640054700000|2021-12-21 02:45:00|179.31|176.51|178.6|175.8|179.31|176.51|178.57|175.77|0
1640055000000|2021-12-21 02:50:00|178.57|175.77|178.35|175.55|178.57|175.77|178.16|175.36|0
1640055300000|2021-12-21 02:55:00|178.41|175.61|178.47|175.67|178.47|175.67|178.16|175.36|0
1640055600000|2021-12-21 03:00:00|178.53|175.73|177.54|174.74|178.53|175.73|177.42|174.62|0
1640055900000|2021-12-21 03:05:00|177.52|174.72|177.91|175.11|178.04|175.24|177.52|174.72|0
1640056200000|2021-12-21 03:10:00|177.85|175.05|177.66|174.86|177.97|175.17|177.6|174.8|0
1640056500000|2021-12-21 03:15:00|177.63|174.83|176.56|173.76|177.63|174.83|176.13|173.33|0
1640056800000|2021-12-21 03:20:00|176.59|173.79|176.68|173.88|176.74|173.94|176.5|173.7|0
1640057100000|2021-12-21 03:25:00|176.65|173.85|176.98|174.18|177.11|174.31|176.55|173.75|0
1640057400000|2021-12-21 03:30:00|176.95|174.15|177.1|174.3|177.1|174.3|176.8|174|0
1640057700000|2021-12-21 03:35:00|177.16|174.36|176.98|174.18|177.16|174.36|176.79|173.99|0
1640058000000|2021-12-21 03:40:00|176.92|174.12|177.04|174.24|177.1|174.3|176.92|174.12|0
1640058300000|2021-12-21 03:45:00|177.01|174.21|177.43|174.63|177.56|174.76|177.01|174.21|0
1640058600000|2021-12-21 03:50:00|177.4|174.6|176.82|174.02|177.46|174.66|176.79|173.99|0
1640058900000|2021-12-21 03:55:00|176.85|174.05|176.88|174.08|176.97|174.17|176.72|173.92|0
1640059200000|2021-12-21 04:00:00|176.91|174.11|177.03|174.23|177.15|174.35|176.91|174.11|0
1640059500000|2021-12-21 04:05:00|177.09|174.29|177.27|174.47|177.3|174.5|176.78|173.98|0
1640059800000|2021-12-21 04:10:00|177.21|174.41|176.99|174.19|177.39|174.59|176.99|174.19|0
1640060100000|2021-12-21 04:15:00|176.96|174.16|177.21|174.41|177.24|174.44|176.96|174.16|0
1640060400000|2021-12-21 04:20:00|177.27|174.47|176.96|174.16|177.45|174.65|176.96|174.16|0
1640060700000|2021-12-21 04:25:00|176.9|174.1|176.65|173.85|177.08|174.28|176.62|173.82|0
1640061000000|2021-12-21 04:30:00|176.62|173.82|176.77|173.97|176.77|173.97|176.53|173.73|0
1640061300000|2021-12-21 04:35:00|176.83|174.03|176.77|173.97|176.89|174.09|176.71|173.91|0
1640061600000|2021-12-21 04:40:00|176.83|174.03|176.77|173.97|176.89|174.09|176.46|173.66|0
1640061900000|2021-12-21 04:45:00|176.74|173.94|176.55|173.75|176.95|174.15|176.49|173.69|0
1640062200000|2021-12-21 04:50:00|176.52|173.72|176.46|173.66|176.64|173.84|176.43|173.63|0
1640062500000|2021-12-21 04:55:00|176.52|173.72|176.7|173.9|176.7|173.9|176.45|173.65|0
1640062800000|2021-12-21 05:00:00|176.64|173.84|175.84|173.04|176.64|173.84|175.36|172.56|0
1640063100000|2021-12-21 05:05:00|175.78|172.98|175.47|172.67|175.96|173.16|175.47|172.67|0
1640063400000|2021-12-21 05:10:00|175.53|172.73|175.35|172.55|175.78|172.98|175.29|172.49|0
1640063700000|2021-12-21 05:15:00|175.41|172.61|175.44|172.64|175.59|172.79|175.29|172.49|0
1640064000000|2021-12-21 05:20:00|175.38|172.58|175.22|172.42|175.65|172.85|175.22|172.42|0
1640064300000|2021-12-21 05:25:00|175.28|172.48|175.44|172.64|175.47|172.67|175.22|172.42|0
1640064600000|2021-12-21 05:30:00|175.46|172.66|175.34|172.54|175.59|172.79|175.31|172.51|0
1640064900000|2021-12-21 05:35:00|175.4|172.6|175.4|172.6|175.64|172.84|175.4|172.6|0
1640065200000|2021-12-21 05:40:00|175.34|172.54|175.06|172.26|175.4|172.6|175.03|172.23|0
1640065500000|2021-12-21 05:45:00|175.09|172.29|174.85|172.05|175.21|172.41|174.85|172.05|0
1640065800000|2021-12-21 05:50:00|174.91|172.11|175.03|172.23|175.03|172.23|174.73|171.93|0
1640066100000|2021-12-21 05:55:00|175.09|172.29|174.78|171.98|175.09|172.29|174.72|171.92|0
1640066400000|2021-12-21 06:00:00|174.84|172.04|174.3|171.5|174.94|172.14|174.24|171.44|0
1640066700000|2021-12-21 06:05:00|174.24|171.44|174.66|171.86|174.78|171.98|174.24|171.44|0
1640067000000|2021-12-21 06:10:00|174.72|171.92|174.47|171.67|174.84|172.04|174.47|171.67|0
1640067300000|2021-12-21 06:15:00|174.54|171.74|174.23|171.43|174.54|171.74|174.17|171.37|0
1640067600000|2021-12-21 06:20:00|174.17|171.37|174.41|171.61|174.47|171.67|174.17|171.37|0
1640067900000|2021-12-21 06:25:00|174.38|171.58|175.07|172.27|175.07|172.27|174.35|171.55|0
1640068200000|2021-12-21 06:30:00|175.01|172.21|174.68|171.88|175.05|172.25|174.53|171.73|0
1640068500000|2021-12-21 06:35:00|174.71|171.91|174.65|171.85|174.71|171.91|174.44|171.64|0
1640068800000|2021-12-21 06:40:00|174.71|171.91|174.52|171.72|174.89|172.09|174.49|171.69|0
1640069100000|2021-12-21 06:45:00|174.49|171.69|173.98|171.18|174.67|171.87|173.98|171.18|0
1640069400000|2021-12-21 06:50:00|174.04|171.24|173.19|170.39|174.04|171.24|173.19|170.39|0
1640069700000|2021-12-21 06:55:00|173.13|170.33|173.37|170.57|173.46|170.66|173.13|170.33|0
1640070000000|2021-12-21 07:00:00|173.43|170.63|174.33|171.53|174.39|171.59|173.43|170.63|0
1640070300000|2021-12-21 07:05:00|174.39|171.59|173.73|170.93|174.51|171.71|173.7|170.9|0
1640070600000|2021-12-21 07:10:00|173.67|170.87|173.72|170.92|174.03|171.23|173.61|170.81|0
1640070900000|2021-12-21 07:15:00|173.78|170.98|173.84|171.04|173.9|171.1|173.24|170.44|0
1640071200000|2021-12-21 07:20:00|173.9|171.1|174.08|171.28|174.39|171.59|173.84|171.04|0
1640071500000|2021-12-21 07:25:00|174.02|171.22|173.72|170.92|174.44|171.64|173.72|170.92|0
1640071800000|2021-12-21 07:30:00|173.75|170.95|174.96|172.16|175.05|172.25|173.75|170.95|0
1640072100000|2021-12-21 07:35:00|174.99|172.19|174.53|171.73|175.05|172.25|174.38|171.58|0
1640072400000|2021-12-21 07:40:00|174.5|171.7|175.16|172.36|175.53|172.73|174.44|171.64|0
1640072700000|2021-12-21 07:45:00|175.32|172.52|175.65|172.85|176.14|173.34|175.16|172.36|0
1640073000000|2021-12-21 07:50:00|175.71|172.91|175.89|173.09|176.13|173.33|175.4|172.6|0
1640073300000|2021-12-21 07:55:00|175.92|173.12|175.77|172.97|176.25|173.45|175.58|172.78|0
1640073600000|2021-12-21 08:00:00|176.07|173.27|177.14|174.34|177.85|175.05|176.07|173.27|0
1640073900000|2021-12-21 08:05:00|176.51|174.91|176.38|174.78|176.91|175.31|175.89|174.29|0
1640074200000|2021-12-21 08:10:00|176.2|174.6|175.77|174.17|176.81|175.21|175.71|174.11|0
1640074500000|2021-12-21 08:15:00|175.92|174.32|176.44|174.84|176.87|175.27|175.83|174.23|0
1640074800000|2021-12-21 08:20:00|176.47|174.87|175.76|174.16|180.71|179.11|175.63|174.03|0
1640075100000|2021-12-21 08:25:00|175.82|174.22|176.86|175.26|176.98|175.38|175.82|174.22|0
1640075400000|2021-12-21 08:30:00|176.92|175.32|176.98|175.38|177.72|176.12|176.86|175.26|0
1640075700000|2021-12-21 08:35:00|176.95|175.35|176|174.4|176.98|175.38|176|174.4|0
1640076000000|2021-12-21 08:40:00|176.06|174.46|175.81|174.21|176.48|174.88|175.75|174.15|0
1640076300000|2021-12-21 08:45:00|175.87|174.27|175.75|174.15|175.99|174.39|175.26|173.66|0
1640076600000|2021-12-21 08:50:00|175.72|174.12|175.65|174.05|175.87|174.27|175.26|173.66|0
1640076900000|2021-12-21 08:55:00|175.68|174.08|175.31|173.71|175.86|174.26|175.19|173.59|0
1640077200000|2021-12-21 09:00:00|175.37|173.77|175.74|174.14|176.17|174.57|175.31|173.71|0
1640077500000|2021-12-21 09:05:00|175.56|173.96|174.67|173.07|175.65|174.05|174.52|172.92|0
1640077800000|2021-12-21 09:10:00|174.64|173.04|174.09|172.49|174.76|173.16|173.97|172.37|0
1640078100000|2021-12-21 09:15:00|174.15|172.55|174.09|172.49|174.33|172.73|173.91|172.31|0
1640078400000|2021-12-21 09:20:00|174.21|172.61|174.45|172.85|174.57|172.97|174.21|172.61|0
1640078700000|2021-12-21 09:25:00|174.39|172.79|174.14|172.54|174.45|172.85|174.05|172.45|0
1640079000000|2021-12-21 09:30:00|174.11|172.51|175.05|173.45|175.12|173.52|174.08|172.48|0
1640079300000|2021-12-21 09:35:00|175.09|173.49|174.84|173.24|175.18|173.58|174.44|172.84|0
1640079600000|2021-12-21 09:40:00|174.81|173.21|175.6|174|175.66|174.06|174.69|173.09|0
1640079900000|2021-12-21 09:45:00|175.66|174.06|176.58|174.98|176.64|175.04|175.6|174|0
1640080200000|2021-12-21 09:50:00|176.61|175.01|175.9|174.3|176.64|175.04|175.9|174.3|0
1640080500000|2021-12-21 09:55:00|175.96|174.36|176.7|175.1|176.94|175.34|175.96|174.36|0
1640080800000|2021-12-21 10:00:00|176.67|175.07|176.57|174.97|177.25|175.65|176.45|174.85|0
1640081100000|2021-12-21 10:05:00|176.63|175.03|176.08|174.48|176.88|175.28|176.02|174.42|0
1640081400000|2021-12-21 10:10:00|176.11|174.51|175.8|174.2|176.26|174.66|175.68|174.08|0
1640081700000|2021-12-21 10:15:00|175.77|174.17|175.03|173.43|175.77|174.17|174.88|173.28|0
1640082000000|2021-12-21 10:20:00|174.97|173.37|174.73|173.13|175.1|173.5|174.67|173.07|0
1640082300000|2021-12-21 10:25:00|174.67|173.07|175.4|173.8|175.46|173.86|174.61|173.01|0
1640082600000|2021-12-21 10:30:00|175.46|173.86|174.6|173|175.52|173.92|174.6|173|0
1640082900000|2021-12-21 10:35:00|174.66|173.06|174.54|172.94|174.69|173.09|174.11|172.51|0
1640083200000|2021-12-21 10:40:00|174.48|172.88|174.93|173.33|175.03|173.43|174.48|172.88|0
1640083500000|2021-12-21 10:45:00|174.87|173.27|174.5|172.9|175.02|173.42|174.23|172.63|0
1640083800000|2021-12-21 10:50:00|174.47|172.87|174.41|172.81|174.93|173.33|174.41|172.81|0
1640084100000|2021-12-21 10:55:00|174.35|172.75|174.04|172.44|174.59|172.99|173.86|172.26|0
1640084400000|2021-12-21 11:00:00|173.95|172.35|173.98|172.38|174.04|172.44|173.62|172.02|0
1640084700000|2021-12-21 11:05:00|173.92|172.32|173.61|172.01|174.16|172.56|173.55|171.95|0
1640085000000|2021-12-21 11:10:00|173.55|171.95|173.19|171.59|173.86|172.26|173.19|171.59|0
1640085300000|2021-12-21 11:15:00|173.13|171.53|172.46|170.86|173.37|171.77|172.34|170.74|0
1640085600000|2021-12-21 11:20:00|172.4|170.8|172.52|170.92|172.76|171.16|172.1|170.5|0
1640085900000|2021-12-21 11:25:00|172.46|170.86|171.2|169.6|172.58|170.98|171.08|169.48|0
1640086200000|2021-12-21 11:30:00|171.14|169.54|171.37|169.77|171.61|170.01|170.96|169.36|0
1640086500000|2021-12-21 11:35:00|171.25|169.65|171.49|169.89|171.49|169.89|170.95|169.35|0
1640086800000|2021-12-21 11:40:00|171.43|169.83|171.85|170.25|171.85|170.25|171.43|169.83|0
1640087100000|2021-12-21 11:45:00|171.79|170.19|171.07|169.47|171.85|170.25|171.07|169.47|0
1640087400000|2021-12-21 11:50:00|171.13|169.53|171.31|169.71|171.43|169.83|171.07|169.47|0
1640087700000|2021-12-21 11:55:00|171.25|169.65|171.42|169.82|171.43|169.83|171.22|169.62|0
1640088000000|2021-12-21 12:00:00|171.36|169.76|171.48|169.88|171.72|170.12|171.36|169.76|0
1640088300000|2021-12-21 12:05:00|171.54|169.94|171.84|170.24|171.84|170.24|171.48|169.88|0
1640088600000|2021-12-21 12:10:00|171.78|170.18|171.78|170.18|171.84|170.24|171.54|169.94|0
1640088900000|2021-12-21 12:15:00|171.75|170.15|171.78|170.18|171.9|170.3|171.66|170.06|0
1640089200000|2021-12-21 12:20:00|171.81|170.21|171.47|169.87|171.84|170.24|171.17|169.57|0
1640089500000|2021-12-21 12:25:00|171.41|169.81|171.29|169.69|171.47|169.87|170.96|169.36|0
1640089800000|2021-12-21 12:30:00|171.35|169.75|171.71|170.11|171.89|170.29|171.29|169.69|0
1640090100000|2021-12-21 12:35:00|171.83|170.23|171.59|169.99|171.89|170.29|171.41|169.81|0
1640090400000|2021-12-21 12:40:00|171.53|169.93|171.62|170.02|171.83|170.23|171.47|169.87|0
1640090700000|2021-12-21 12:45:00|171.58|169.98|171.28|169.68|171.64|170.04|170.92|169.32|0
1640091000000|2021-12-21 12:50:00|171.25|169.65|170.86|169.26|171.34|169.74|170.71|169.11|0
1640091300000|2021-12-21 12:55:00|170.83|169.23|170.92|169.32|171.1|169.5|170.74|169.14|0
1640091600000|2021-12-21 13:00:00|170.86|169.26|171.82|170.22|171.82|170.22|170.86|169.26|0
1640091900000|2021-12-21 13:05:00|171.76|170.16|172.78|171.18|172.78|171.18|171.7|170.1|0
1640092200000|2021-12-21 13:10:00|172.72|171.12|173.08|171.48|173.44|171.84|172.66|171.06|0
1640092500000|2021-12-21 13:15:00|173.14|171.54|172.65|171.05|173.14|171.54|172.41|170.81|0
1640092800000|2021-12-21 13:20:00|172.71|171.11|172.95|171.35|173.07|171.47|172.59|170.99|0
1640093100000|2021-12-21 13:25:00|172.89|171.29|172.59|170.99|172.89|171.29|172.47|170.87|0
1640093400000|2021-12-21 13:30:00|172.65|171.05|172.22|170.62|172.89|171.29|172.04|170.44|0
1640093700000|2021-12-21 13:35:00|172.25|170.65|172.76|171.16|172.76|171.16|172.22|170.62|0
1640094000000|2021-12-21 13:40:00|172.7|171.1|172.58|170.98|172.82|171.22|172.46|170.86|0
1640094300000|2021-12-21 13:45:00|172.52|170.92|172.85|171.25|172.97|171.37|172.04|170.44|0
1640094600000|2021-12-21 13:50:00|172.88|171.28|172.15|170.55|172.88|171.28|172.07|170.47|0
1640094900000|2021-12-21 13:55:00|172.09|170.49|171.94|170.34|172.34|170.74|171.61|170.01|0
1640095200000|2021-12-21 14:00:00|171.97|170.37|172.81|171.21|172.81|171.21|171.79|170.19|0
1640095500000|2021-12-21 14:05:00|172.75|171.15|172.63|171.03|172.97|171.37|172.57|170.97|0
1640095800000|2021-12-21 14:10:00|172.69|171.09|172.99|171.39|173.17|171.57|172.51|170.91|0
1640096100000|2021-12-21 14:15:00|172.93|171.33|172.87|171.27|173.29|171.69|172.75|171.15|0
1640096400000|2021-12-21 14:20:00|172.93|171.33|173.23|171.63|173.41|171.81|172.87|171.27|0
1640096700000|2021-12-21 14:25:00|173.17|171.57|173.41|171.81|173.53|171.93|172.93|171.33|0
1640097000000|2021-12-21 14:30:00|173.1|171.5|172.98|171.38|173.1|171.5|171.54|169.94|0
1640097300000|2021-12-21 14:35:00|173.1|171.5|171.84|170.24|173.53|171.93|171.3|169.7|0
1640097600000|2021-12-21 14:40:00|171.77|170.17|174.13|172.53|174.8|173.2|171.77|170.17|0
1640097900000|2021-12-21 14:45:00|174.07|172.47|175.83|174.23|175.9|174.3|174.07|172.47|0
1640098200000|2021-12-21 14:50:00|175.96|174.36|176.26|174.66|176.88|175.28|175.22|173.62|0
1640098500000|2021-12-21 14:55:00|176.32|174.72|176.11|174.51|176.81|175.21|175.71|174.11|0
1640098800000|2021-12-21 15:00:00|175.83|174.23|176.32|174.72|176.5|174.9|175.03|173.43|0
1640099100000|2021-12-21 15:05:00|176.44|174.84|175.7|174.1|176.57|174.97|175.4|173.8|0
1640099400000|2021-12-21 15:10:00|175.89|174.29|174.88|173.28|176.13|174.53|174.66|173.06|0
1640099700000|2021-12-21 15:15:00|174.91|173.31|173.51|171.91|174.94|173.34|173.51|171.91|0
1640100000000|2021-12-21 15:20:00|173.45|171.85|175.4|173.8|175.4|173.8|172.97|171.37|0
1640100300000|2021-12-21 15:25:00|175.47|173.87|177.61|176.01|178.17|176.57|175.4|173.8|0
1640100600000|2021-12-21 15:30:00|177.55|175.95|177.32|175.72|177.68|176.08|174.85|173.25|0
1640100900000|2021-12-21 15:35:00|177.25|175.65|177.13|175.53|178.24|176.64|176.51|174.91|0
1640101200000|2021-12-21 15:40:00|177.25|175.65|176.2|174.6|177.25|175.65|175.95|174.35|0
1640101500000|2021-12-21 15:45:00|176.26|174.66|176.44|174.84|177.68|176.08|175.77|174.17|0
1640101800000|2021-12-21 15:50:00|176.63|175.03|174.47|172.87|176.69|175.09|174.41|172.81|0
1640102100000|2021-12-21 15:55:00|174.53|172.93|174.1|172.5|174.59|172.99|173.8|172.2|0
1640102400000|2021-12-21 16:00:00|174.22|172.62|173.43|171.83|174.81|173.21|173.43|171.83|0
1640102700000|2021-12-21 16:05:00|173.37|171.77|171.31|169.71|173.37|171.77|171.12|169.52|0
1640103000000|2021-12-21 16:10:00|171.24|169.64|171.24|169.64|172.03|170.43|171.18|169.58|0
1640103300000|2021-12-21 16:15:00|171.3|169.7|172.27|170.67|172.45|170.85|171.3|169.7|0
1640103600000|2021-12-21 16:20:00|172.15|170.55|172.45|170.85|172.63|171.03|171.84|170.24|0
1640103900000|2021-12-21 16:25:00|172.51|170.91|172.08|170.48|172.63|171.03|171.84|170.24|0
1640104200000|2021-12-21 16:30:00|171.96|170.36|170.07|168.47|173.51|171.91|169.83|168.23|0
1640104500000|2021-12-21 16:35:00|170.19|168.59|168.76|167.16|170.5|168.9|168.7|167.1|0
1640104800000|2021-12-21 16:40:00|168.58|166.98|166.44|164.84|168.82|167.22|166.44|164.84|0
1640105100000|2021-12-21 16:45:00|166.38|164.78|167.39|165.79|167.45|165.85|166.38|164.78|0
1640105400000|2021-12-21 16:50:00|167.27|165.67|166.79|165.19|167.45|165.85|166.68|165.08|0
1640105700000|2021-12-21 16:55:00|166.73|165.13|167.68|166.08|168.16|166.56|166.62|165.02|0
1640106000000|2021-12-21 17:00:00|167.56|165.96|167.5|165.9|167.74|166.14|166.73|165.13|0
1640106300000|2021-12-21 17:05:00|167.56|165.96|166.55|164.95|167.8|166.2|166.55|164.95|0
1640106600000|2021-12-21 17:10:00|166.61|165.01|165.49|163.89|166.91|165.31|165.14|163.54|0
1640106900000|2021-12-21 17:15:00|165.43|163.83|165.37|163.77|165.72|164.12|165.02|163.42|0
1640107200000|2021-12-21 17:20:00|165.43|163.83|165.25|163.65|165.96|164.36|165.25|163.65|0
1640107500000|2021-12-21 17:25:00|165.31|163.71|165.42|163.82|167.88|166.28|164.85|163.25|0
1640107800000|2021-12-21 17:30:00|165.12|163.52|164.89|163.29|165.59|163.99|164.6|163|0
1640108100000|2021-12-21 17:35:00|164.95|163.35|164.8|163.2|165.24|163.64|164.42|162.82|0
1640108400000|2021-12-21 17:40:00|164.71|163.11|165.12|163.52|165.23|163.63|164.65|163.05|0
1640108700000|2021-12-21 17:45:00|165.06|163.46|164.65|163.05|165.12|163.52|164.3|162.7|0
1640109000000|2021-12-21 17:50:00|164.71|163.11|164.12|162.52|164.82|163.22|163.6|162|0
1640109300000|2021-12-21 17:55:00|164.06|162.46|163.42|161.82|164.12|162.52|163.25|161.65|0
1640109600000|2021-12-21 18:00:00|163.48|161.88|163.94|162.34|164.06|162.46|163.42|161.82|0
1640109900000|2021-12-21 18:05:00|163.89|162.29|164|162.4|164.5|162.9|163.83|162.23|0
1640110200000|2021-12-21 18:10:00|163.94|162.34|164.52|162.92|164.87|163.27|163.94|162.34|0
1640110500000|2021-12-21 18:15:00|164.58|162.98|164.52|162.92|164.75|163.15|164.17|162.57|0
1640110800000|2021-12-21 18:20:00|164.58|162.98|163.65|162.05|164.58|162.98|163.53|161.93|0
1640111100000|2021-12-21 18:25:00|163.59|161.99|163.59|161.99|163.99|162.39|163.53|161.93|0
1640111400000|2021-12-21 18:30:00|163.47|161.87|163.12|161.52|163.64|162.04|163.12|161.52|0
1640111700000|2021-12-21 18:35:00|163.18|161.58|162.83|161.23|163.24|161.64|162.48|160.88|0
1640112000000|2021-12-21 18:40:00|162.89|161.29|162.37|160.77|162.94|161.34|162.19|160.59|0
1640112300000|2021-12-21 18:45:00|162.31|160.71|162.02|160.42|162.42|160.82|161.96|160.36|0
1640112600000|2021-12-21 18:50:00|161.96|160.36|162.65|161.05|162.77|161.17|161.96|160.36|0
1640112900000|2021-12-21 18:55:00|162.53|160.93|162.76|161.16|162.82|161.22|162.53|160.93|0
1640113200000|2021-12-21 19:00:00|162.71|161.11|162.13|160.53|162.99|161.39|161.9|160.3|0
1640113500000|2021-12-21 19:05:00|162.24|160.64|162.36|160.76|162.59|160.99|161.95|160.35|0
1640113800000|2021-12-21 19:10:00|162.3|160.7|162.47|160.87|162.53|160.93|162.13|160.53|0
1640114100000|2021-12-21 19:15:00|162.41|160.81|162.58|160.98|162.81|161.21|162.41|160.81|0
1640114400000|2021-12-21 19:20:00|162.52|160.92|164.68|163.08|164.8|163.2|162.52|160.92|0
1640114700000|2021-12-21 19:25:00|164.62|163.02|163.93|162.33|164.68|163.08|163.87|162.27|0
1640115000000|2021-12-21 19:30:00|163.75|162.15|163.75|162.15|163.98|162.38|163.41|161.81|0
1640115300000|2021-12-21 19:35:00|163.69|162.09|165.11|163.51|165.11|163.51|163.63|162.03|0
1640115600000|2021-12-21 19:40:00|164.91|163.31|164.9|163.3|165.08|163.48|164.27|162.67|0
1640115900000|2021-12-21 19:45:00|164.96|163.36|163.98|162.38|164.96|163.36|163.43|161.83|0
1640116200000|2021-12-21 19:50:00|163.92|162.32|163.57|161.97|163.97|162.37|163.46|161.86|0
1640116500000|2021-12-21 19:55:00|163.63|162.03|162.7|161.1|163.63|162.03|162.7|161.1|0
1640116800000|2021-12-21 20:00:00|162.76|161.16|162.7|161.1|162.99|161.39|162.42|160.82|0
1640117100000|2021-12-21 20:05:00|162.76|161.16|163.62|162.02|163.62|162.02|162.76|161.16|0
1640117400000|2021-12-21 20:10:00|163.56|161.96|163.16|161.56|163.62|162.02|162.93|161.33|0
1640117700000|2021-12-21 20:15:00|163.04|161.44|163.04|161.44|163.44|161.84|162.81|161.21|0
1640118000000|2021-12-21 20:20:00|163.1|161.5|163.79|162.19|163.79|162.19|162.98|161.38|0
1640118300000|2021-12-21 20:25:00|163.67|162.07|163.55|161.95|163.79|162.19|163.27|161.67|0
1640118600000|2021-12-21 20:30:00|163.61|162.01|163.78|162.18|163.79|162.19|163.15|161.55|0
1640118900000|2021-12-21 20:35:00|163.73|162.13|164.3|162.7|164.71|163.11|163.44|161.84|0
1640119200000|2021-12-21 20:40:00|164.36|162.76|165.34|163.74|165.46|163.86|164.24|162.64|0
1640119500000|2021-12-21 20:45:00|165.29|163.69|165.93|164.33|166.22|164.62|165.29|163.69|0
1640119800000|2021-12-21 20:50:00|165.46|163.86|162.39|160.79|165.46|163.86|162.39|160.79|0
1640120100000|2021-12-21 20:55:00|162.62|161.02|162.16|160.56|163.14|161.54|161.65|160.05|0
1640120400000|2021-12-21 21:00:00|161.88|160.28|162.39|160.79|163.02|161.42|161.88|160.28|0
1640120700000|2021-12-21 21:05:00|162.27|160.67|161.99|160.39|162.27|160.67|161.87|160.27|0
1640121000000|2021-12-21 21:10:00|162.04|160.44|162.21|160.61|162.27|160.67|162.04|160.44|0
1640121300000|2021-12-21 21:15:00|162.76|159.96|162.53|159.73|162.76|159.96|162.47|159.67|0
1640121600000|2021-12-21 21:20:00|162.47|159.67|162.1|159.3|162.64|159.84|162.07|159.27|0
1640121900000|2021-12-21 21:25:00|162.07|159.27|162.18|159.38|162.21|159.41|162.06|159.26|0
1640122200000|2021-12-21 21:30:00|162.12|159.32|162.12|159.32|162.23|159.43|162.06|159.26|0
1640122500000|2021-12-21 21:35:00|162.18|159.38|162.12|159.32|162.18|159.38|162.12|159.32|0
1640122800000|2021-12-21 21:40:00|162.06|159.26|162.06|159.26|162.12|159.32|162.06|159.26|0
1640123100000|2021-12-21 21:45:00|162.11|159.31|162.11|159.31|162.17|159.37|162|159.2|0
1640123400000|2021-12-21 21:50:00|162.17|159.37|162.05|159.25|162.17|159.37|162|159.2|0
1640123700000|2021-12-21 21:55:00|162.11|159.31|162.2|159.4|162.2|159.4|162|159.2|0
1640124000000|2021-12-21 22:00:00|162.07|159.27|162.02|159.22|162.1|159.3|161.95|159.15|0
1640124300000|2021-12-21 22:05:00|161.99|159.19|162.01|159.21|162.1|159.3|161.98|159.18|0
1640124600000|2021-12-21 22:10:00|162.06|159.26|162.1|159.3|162.12|159.32|162.06|159.26|0
1640124900000|2021-12-21 22:15:00|162.09|159.29|162.13|159.33|162.14|159.34|162.08|159.28|0
1640125200000|2021-12-21 22:20:00|162.14|159.34|162.18|159.38|162.23|159.43|162.13|159.33|0
1640125500000|2021-12-21 22:25:00|162.13|159.33|162.09|159.29|162.13|159.33|162.06|159.26|0
1640125800000|2021-12-21 22:30:00|162.07|159.27|162.05|159.25|162.09|159.29|162.03|159.23|0
1640126100000|2021-12-21 22:35:00|162.03|159.23|162.13|159.33|162.13|159.33|162.03|159.23|0
1640126400000|2021-12-21 22:40:00|162.11|159.31|162.13|159.33|162.15|159.35|162.04|159.24|0
1640126700000|2021-12-21 22:45:00|162.15|159.35|162.22|159.42|162.22|159.42|162.15|159.35|0
1640127000000|2021-12-21 22:50:00|162.21|159.41|162.18|159.38|162.21|159.41|162.18|159.38|0
1640127300000|2021-12-21 22:55:00|162.16|159.36|162.35|159.55|162.47|159.67|162.16|159.36|0
1640127600000|2021-12-21 23:00:00|162.28|159.48|162.42|159.62|162.88|160.08|162.03|159.23|0
1640127900000|2021-12-21 23:05:00|162.54|159.74|162.54|159.74|162.71|159.91|162.19|159.39|0
1640128200000|2021-12-21 23:10:00|162.42|159.62|162.76|159.96|162.82|160.02|162.42|159.62|0
1640128500000|2021-12-21 23:15:00|162.82|160.02|163.33|160.53|163.33|160.53|162.76|159.96|0
1640128800000|2021-12-21 23:20:00|163.22|160.42|162.96|160.16|163.28|160.48|162.93|160.13|0
1640129100000|2021-12-21 23:25:00|162.99|160.19|163.16|160.36|163.22|160.42|162.96|160.16|0
1640129400000|2021-12-21 23:30:00|163.07|160.27|162.75|159.95|163.42|160.62|162.75|159.95|0
1640129700000|2021-12-21 23:35:00|162.78|159.98|162.98|160.18|163.04|160.24|162.75|159.95|0
1640130000000|2021-12-21 23:40:00|163.04|160.24|163.21|160.41|163.27|160.47|162.98|160.18|0
1640130300000|2021-12-21 23:45:00|163.27|160.47|163.32|160.52|163.44|160.64|162.98|160.18|0
1640130600000|2021-12-21 23:50:00|163.38|160.58|163.15|160.35|163.38|160.58|163.15|160.35|0
1640130900000|2021-12-21 23:55:00|163.2|160.4|163.09|160.29|163.26|160.46|162.97|160.17|0
1640131200000|2021-12-22 00:00:00|163.26|160.46|162.63|159.83|163.26|160.46|162.51|159.71|0
1640131500000|2021-12-22 00:05:00|162.68|159.88|162.85|160.05|163.03|160.23|162.51|159.71|0
1640131800000|2021-12-22 00:10:00|162.91|160.11|162.82|160.02|162.97|160.17|162.62|159.82|0
1640132100000|2021-12-22 00:15:00|162.85|160.05|163.31|160.51|163.42|160.62|162.85|160.05|0
1640132400000|2021-12-22 00:20:00|163.34|160.54|162.88|160.08|163.71|160.91|162.88|160.08|0
1640132700000|2021-12-22 00:25:00|162.91|160.11|162.73|159.93|162.96|160.16|162.62|159.82|0
1640133000000|2021-12-22 00:30:00|162.67|159.87|162.84|160.04|162.99|160.19|162.67|159.87|0
1640133300000|2021-12-22 00:35:00|162.79|159.99|162.96|160.16|163.01|160.21|162.73|159.93|0
1640133600000|2021-12-22 00:40:00|162.99|160.19|162.98|160.18|163.07|160.27|162.73|159.93|0
1640133900000|2021-12-22 00:45:00|162.95|160.15|163.21|160.41|163.3|160.5|162.9|160.1|0
1640134200000|2021-12-22 00:50:00|163.18|160.38|163.06|160.26|163.27|160.47|163.01|160.21|0
1640134500000|2021-12-22 00:55:00|163.04|160.24|163.41|160.61|163.52|160.72|162.83|160.03|0
1640134800000|2021-12-22 01:00:00|163.35|160.55|162.95|160.15|163.41|160.61|162.95|160.15|0
1640135100000|2021-12-22 01:05:00|163|160.2|162.71|159.91|163|160.2|162.54|159.74|0
1640135400000|2021-12-22 01:10:00|162.74|159.94|162.83|160.03|162.88|160.08|162.66|159.86|0
1640135700000|2021-12-22 01:15:00|162.88|160.08|162.82|160.02|163.06|160.26|162.77|159.97|0
1640136000000|2021-12-22 01:20:00|162.77|159.97|162.71|159.91|162.77|159.97|162.48|159.68|0
1640136300000|2021-12-22 01:25:00|162.65|159.85|162.59|159.79|162.77|159.97|162.48|159.68|0
1640136600000|2021-12-22 01:30:00|162.53|159.73|162.47|159.67|162.65|159.85|162.36|159.56|0
1640136900000|2021-12-22 01:35:00|162.42|159.62|162.07|159.27|162.53|159.73|161.99|159.19|0
1640137200000|2021-12-22 01:40:00|162.05|159.25|162.3|159.5|162.41|159.61|162.02|159.22|0
1640137500000|2021-12-22 01:45:00|162.36|159.56|163.04|160.24|163.04|160.24|162.36|159.56|0
1640137800000|2021-12-22 01:50:00|163.01|160.21|163.21|160.41|163.47|160.67|162.93|160.13|0
1640138100000|2021-12-22 01:55:00|163.15|160.35|163.32|160.52|163.32|160.52|163.04|160.24|0
1640138400000|2021-12-22 02:00:00|163.3|160.5|162.98|160.18|163.32|160.52|162.92|160.12|0
1640138700000|2021-12-22 02:05:00|162.95|160.15|163.09|160.29|163.21|160.41|162.95|160.15|0
1640139000000|2021-12-22 02:10:00|163.03|160.23|163.03|160.23|163.09|160.29|162.92|160.12|0
1640139300000|2021-12-22 02:15:00|163.09|160.29|163.55|160.75|163.55|160.75|162.97|160.17|0
1640139600000|2021-12-22 02:20:00|163.66|160.86|163.34|160.54|163.72|160.92|163.17|160.37|0
1640139900000|2021-12-22 02:25:00|163.31|160.51|163|160.2|163.43|160.63|163|160.2|0
1640140200000|2021-12-22 02:30:00|163.02|160.22|163.14|160.34|163.22|160.42|162.97|160.17|0
1640140500000|2021-12-22 02:35:00|163.17|160.37|163.25|160.45|163.37|160.57|163.14|160.34|0
1640140800000|2021-12-22 02:40:00|163.31|160.51|163.71|160.91|163.71|160.91|163.25|160.45|0
1640141100000|2021-12-22 02:45:00|163.77|160.97|164.28|161.48|164.34|161.54|163.71|160.91|0
1640141400000|2021-12-22 02:50:00|164.34|161.54|164.16|161.36|164.49|161.69|164.08|161.28|0
1640141700000|2021-12-22 02:55:00|164.14|161.34|164.1|161.3|164.22|161.42|164.05|161.25|0
1640142000000|2021-12-22 03:00:00|164.16|161.36|164.39|161.59|164.57|161.77|164.1|161.3|0
1640142300000|2021-12-22 03:05:00|164.36|161.56|164.04|161.24|164.36|161.56|163.99|161.19|0
1640142600000|2021-12-22 03:10:00|164.1|161.3|164.01|161.21|164.22|161.42|163.98|161.18|0
1640142900000|2021-12-22 03:15:00|163.98|161.18|164.04|161.24|164.1|161.3|163.98|161.18|0
1640143200000|2021-12-22 03:20:00|164.07|161.27|163.98|161.18|164.24|161.44|163.98|161.18|0
1640143500000|2021-12-22 03:25:00|164.04|161.24|163.8|161|164.04|161.24|163.63|160.83|0
1640143800000|2021-12-22 03:30:00|163.69|160.89|163.51|160.71|163.75|160.95|163.46|160.66|0
1640144100000|2021-12-22 03:35:00|163.46|160.66|163.54|160.74|163.6|160.8|163.34|160.54|0
1640144400000|2021-12-22 03:40:00|163.57|160.77|163.68|160.88|163.8|161|163.51|160.71|0
1640144700000|2021-12-22 03:45:00|163.65|160.85|163.71|160.91|163.85|161.05|163.62|160.82|0
1640145000000|2021-12-22 03:50:00|163.65|160.85|163.79|160.99|163.79|160.99|163.56|160.76|0
1640145300000|2021-12-22 03:55:00|163.85|161.05|163.79|160.99|163.97|161.17|163.73|160.93|0
1640145600000|2021-12-22 04:00:00|163.73|160.93|163.67|160.87|163.79|160.99|163.67|160.87|0
1640145900000|2021-12-22 04:05:00|163.56|160.76|163.61|160.81|163.61|160.81|163.38|160.58|0
1640146200000|2021-12-22 04:10:00|163.56|160.76|163.73|160.93|163.79|160.99|163.56|160.76|0
1640146500000|2021-12-22 04:15:00|163.76|160.96|163.67|160.87|163.78|160.98|163.67|160.87|0
1640146800000|2021-12-22 04:20:00|163.73|160.93|163.67|160.87|163.84|161.04|163.67|160.87|0
1640147100000|2021-12-22 04:25:00|163.7|160.9|163.84|161.04|163.84|161.04|163.61|160.81|0
1640147400000|2021-12-22 04:30:00|163.87|161.07|163.78|160.98|163.95|161.15|163.78|160.98|0
1640147700000|2021-12-22 04:35:00|163.81|161.01|163.72|160.92|163.81|161.01|163.66|160.86|0
1640148000000|2021-12-22 04:40:00|163.75|160.95|163.77|160.97|163.83|161.03|163.72|160.92|0
1640148300000|2021-12-22 04:45:00|163.71|160.91|163.6|160.8|163.74|160.94|163.6|160.8|0
1640148600000|2021-12-22 04:50:00|163.57|160.77|163.68|160.88|163.74|160.94|163.54|160.74|0
1640148900000|2021-12-22 04:55:00|163.71|160.91|163.77|160.97|163.88|161.08|163.65|160.85|0
1640149200000|2021-12-22 05:00:00|163.71|160.91|163.19|160.39|163.82|161.02|163.13|160.33|0
1640149500000|2021-12-22 05:05:00|163.22|160.42|163.93|161.13|163.99|161.19|163.19|160.39|0
1640149800000|2021-12-22 05:10:00|163.96|161.16|163.99|161.19|164.05|161.25|163.82|161.02|0
1640150100000|2021-12-22 05:15:00|164.05|161.25|164.16|161.36|164.22|161.42|163.99|161.19|0
1640150400000|2021-12-22 05:20:00|164.19|161.39|164.19|161.39|164.33|161.53|164.1|161.3|0
1640150700000|2021-12-22 05:25:00|164.16|161.36|163.87|161.07|164.16|161.36|163.87|161.07|0
1640151000000|2021-12-22 05:30:00|163.9|161.1|163.46|160.66|163.9|161.1|163.41|160.61|0
1640151300000|2021-12-22 05:35:00|163.49|160.69|163.58|160.78|163.61|160.81|163.4|160.6|0
1640151600000|2021-12-22 05:40:00|163.55|160.75|164.03|161.23|164.04|161.24|163.55|160.75|0
1640151900000|2021-12-22 05:45:00|164.01|161.21|163.72|160.92|164.03|161.23|163.72|160.92|0
1640152200000|2021-12-22 05:50:00|163.69|160.89|163.63|160.83|163.77|160.97|163.46|160.66|0
1640152500000|2021-12-22 05:55:00|163.57|160.77|163.25|160.45|163.66|160.86|163.22|160.42|0
1640152800000|2021-12-22 06:00:00|163.22|160.42|163.51|160.71|163.62|160.82|163.11|160.31|0
1640153100000|2021-12-22 06:05:00|163.45|160.65|162.96|160.16|163.51|160.71|162.87|160.07|0
1640153400000|2021-12-22 06:10:00|162.99|160.19|163.04|160.24|163.07|160.27|162.7|159.9|0
1640153700000|2021-12-22 06:15:00|162.99|160.19|162.35|159.55|163.1|160.3|162.27|159.47|0
1640154000000|2021-12-22 06:20:00|162.41|159.61|162.21|159.41|162.53|159.73|161.93|159.13|0
1640154300000|2021-12-22 06:25:00|162.18|159.38|162.55|159.75|162.64|159.84|162.18|159.38|0
1640154600000|2021-12-22 06:30:00|162.41|159.61|162.46|159.66|162.46|159.66|162.09|159.29|0
1640154900000|2021-12-22 06:35:00|162.49|159.69|162.95|160.15|162.98|160.18|162.38|159.58|0
1640155200000|2021-12-22 06:40:00|162.92|160.12|162.83|160.03|163.06|160.26|162.75|159.95|0
1640155500000|2021-12-22 06:45:00|162.92|160.12|162.86|160.06|163.03|160.23|162.86|160.06|0
1640155800000|2021-12-22 06:50:00|162.91|160.11|163.06|160.26|163.2|160.4|162.91|160.11|0
1640156100000|2021-12-22 06:55:00|163.03|160.23|163.28|160.48|163.54|160.74|162.91|160.11|0
1640156400000|2021-12-22 07:00:00|163.31|160.51|163.14|160.34|163.51|160.71|163.14|160.34|0
1640156700000|2021-12-22 07:05:00|163.11|160.31|163.25|160.45|163.51|160.71|163.08|160.28|0
1640157000000|2021-12-22 07:10:00|163.19|160.39|162.85|160.05|163.25|160.45|162.56|159.76|0
1640157300000|2021-12-22 07:15:00|162.88|160.08|163.22|160.42|163.36|160.56|162.82|160.02|0
1640157600000|2021-12-22 07:20:00|163.25|160.45|163.1|160.3|163.25|160.45|162.99|160.19|0
1640157900000|2021-12-22 07:25:00|163.13|160.33|163.56|160.76|163.59|160.79|163.07|160.27|0
1640158200000|2021-12-22 07:30:00|163.7|160.9|163.64|160.84|163.82|161.02|163.59|160.79|0
1640158500000|2021-12-22 07:35:00|163.59|160.79|163.7|160.9|163.76|160.96|163.5|160.7|0
1640158800000|2021-12-22 07:40:00|163.67|160.87|163.41|160.61|163.76|160.96|163.41|160.61|0
1640159100000|2021-12-22 07:45:00|163.5|160.7|163.69|160.89|163.98|161.18|163.5|160.7|0
1640159400000|2021-12-22 07:50:00|163.64|160.84|164.04|161.24|164.15|161.35|163.64|160.84|0
1640159700000|2021-12-22 07:55:00|163.98|161.18|163.98|161.18|164.04|161.24|163.58|160.78|0
1640160000000|2021-12-22 08:00:00|163.92|161.12|165.07|162.27|165.12|162.32|163.57|160.77|0
1640160300000|2021-12-22 08:05:00|164.41|162.81|164.75|163.15|164.93|163.33|164.41|162.81|0
1640160600000|2021-12-22 08:10:00|164.78|163.18|164.17|162.57|164.78|163.18|164|162.4|0
1640160900000|2021-12-22 08:15:00|164.23|162.63|164.92|163.32|164.98|163.38|164.15|162.55|0
1640161200000|2021-12-22 08:20:00|164.98|163.38|165.15|163.55|165.56|163.96|164.75|163.15|0
1640161500000|2021-12-22 08:25:00|165.21|163.61|165.38|163.78|165.56|163.96|165.15|163.55|0
1640161800000|2021-12-22 08:30:00|165.5|163.9|165.84|164.24|166.2|164.6|165.15|163.55|0
1640162100000|2021-12-22 08:35:00|165.88|164.28|166.66|165.06|166.66|165.06|165.84|164.24|0
1640162400000|2021-12-22 08:40:00|166.6|165|166.07|164.47|167.07|165.47|165.73|164.13|0
1640162700000|2021-12-22 08:45:00|166.13|164.53|165.2|163.6|166.25|164.65|165.14|163.54|0
1640163000000|2021-12-22 08:50:00|165.14|163.54|165.43|163.83|165.66|164.06|165.08|163.48|0
1640163300000|2021-12-22 08:55:00|165.4|163.8|165.54|163.94|165.6|164|165.2|163.6|0
1640163600000|2021-12-22 09:00:00|165.49|163.89|165.37|163.77|165.72|164.12|165.31|163.71|0
1640163900000|2021-12-22 09:05:00|165.48|163.88|165.54|163.94|165.72|164.12|165.19|163.59|0
1640164200000|2021-12-22 09:10:00|165.51|163.91|164.96|163.36|165.71|164.11|164.84|163.24|0
1640164500000|2021-12-22 09:15:00|164.9|163.3|164.55|162.95|165.1|163.5|164.49|162.89|0
1640164800000|2021-12-22 09:20:00|164.43|162.83|164.95|163.35|165.07|163.47|164.38|162.78|0
1640165100000|2021-12-22 09:25:00|165.07|163.47|165.12|163.52|165.18|163.58|164.78|163.18|0
1640165400000|2021-12-22 09:30:00|165.07|163.47|164.6|163|165.18|163.58|164.49|162.89|0
1640165700000|2021-12-22 09:35:00|164.52|162.92|164.83|163.23|164.95|163.35|164.49|162.89|0
1640166000000|2021-12-22 09:40:00|164.86|163.26|165.12|163.52|165.18|163.58|164.83|163.23|0
1640166300000|2021-12-22 09:45:00|165.06|163.46|165.29|163.69|165.47|163.87|165|163.4|0
1640166600000|2021-12-22 09:50:00|165.23|163.63|165.03|163.43|165.41|163.81|164.77|163.17|0
1640166900000|2021-12-22 09:55:00|165.06|163.46|165.23|163.63|165.46|163.86|164.88|163.28|0
1640167200000|2021-12-22 10:00:00|165.17|163.57|165.05|163.45|165.46|163.86|164.85|163.25|0
1640167500000|2021-12-22 10:05:00|164.99|163.39|164.88|163.28|165.25|163.65|164.88|163.28|0
1640167800000|2021-12-22 10:10:00|164.82|163.22|164.82|163.22|164.99|163.39|164.67|163.07|0
1640168100000|2021-12-22 10:15:00|164.76|163.16|164.67|163.07|164.76|163.16|164.52|162.92|0
1640168400000|2021-12-22 10:20:00|164.7|163.1|164.81|163.21|164.87|163.27|164.52|162.92|0
1640168700000|2021-12-22 10:25:00|164.75|163.15|164.64|163.04|164.87|163.27|164.52|162.92|0
1640169000000|2021-12-22 10:30:00|164.58|162.98|165.04|163.44|165.1|163.5|164.46|162.86|0
1640169300000|2021-12-22 10:35:00|164.92|163.32|164.17|162.57|164.92|163.32|164.17|162.57|0
1640169600000|2021-12-22 10:40:00|164.11|162.51|163.71|162.11|164.17|162.57|163.48|161.88|0
1640169900000|2021-12-22 10:45:00|163.68|162.08|163.19|161.59|163.76|162.16|163.19|161.59|0
1640170200000|2021-12-22 10:50:00|163.01|161.41|163.07|161.47|163.07|161.47|162.67|161.07|0
1640170500000|2021-12-22 10:55:00|163.01|161.41|162.72|161.12|163.07|161.47|162.67|161.07|0
1640170800000|2021-12-22 11:00:00|162.75|161.15|162.72|161.12|163.27|161.67|162.66|161.06|0
1640171100000|2021-12-22 11:05:00|162.69|161.09|162.6|161|162.95|161.35|162.55|160.95|0
1640171400000|2021-12-22 11:10:00|162.55|160.95|162.72|161.12|162.77|161.17|162.32|160.72|0
1640171700000|2021-12-22 11:15:00|162.66|161.06|162.37|160.77|162.66|161.06|162.2|160.6|0
1640172000000|2021-12-22 11:20:00|162.31|160.71|162.37|160.77|162.43|160.83|162.2|160.6|0
1640172300000|2021-12-22 11:25:00|162.43|160.83|162.71|161.11|162.74|161.14|162.43|160.83|0
1640172600000|2021-12-22 11:30:00|162.68|161.08|162.94|161.34|163|161.4|162.68|161.08|0
1640172900000|2021-12-22 11:35:00|162.99|161.39|163.05|161.45|163.11|161.51|162.94|161.34|0
1640173200000|2021-12-22 11:40:00|162.99|161.39|162.82|161.22|163.16|161.56|162.7|161.1|0
1640173500000|2021-12-22 11:45:00|162.76|161.16|162.3|160.7|162.76|161.16|162.19|160.59|0
1640173800000|2021-12-22 11:50:00|162.36|160.76|162.36|160.76|162.42|160.82|162.3|160.7|0
1640174100000|2021-12-22 11:55:00|162.3|160.7|161.67|160.07|162.3|160.7|161.61|160.01|0
1640174400000|2021-12-22 12:00:00|161.73|160.13|161.9|160.3|161.95|160.35|161.56|159.96|0
1640174700000|2021-12-22 12:05:00|161.95|160.35|161.84|160.24|161.95|160.35|161.84|160.24|0
1640175000000|2021-12-22 12:10:00|161.89|160.29|161.83|160.23|161.95|160.35|161.83|160.23|0
1640175300000|2021-12-22 12:15:00|161.89|160.29|162.12|160.52|162.12|160.52|161.89|160.29|0
1640175600000|2021-12-22 12:20:00|162.17|160.57|162|160.4|162.23|160.63|162|160.4|0
1640175900000|2021-12-22 12:25:00|162.06|160.46|162.34|160.74|162.4|160.8|162|160.4|0
1640176200000|2021-12-22 12:30:00|162.4|160.8|162.11|160.51|162.4|160.8|162.11|160.51|0
1640176500000|2021-12-22 12:35:00|162.28|160.68|162.34|160.74|162.45|160.85|162.28|160.68|0
1640176800000|2021-12-22 12:40:00|162.39|160.79|162.39|160.79|162.62|161.02|162.34|160.74|0
1640177100000|2021-12-22 12:45:00|162.34|160.74|162.39|160.79|162.39|160.79|162.22|160.62|0
1640177400000|2021-12-22 12:50:00|162.33|160.73|162.62|161.02|162.67|161.07|162.22|160.62|0
1640177700000|2021-12-22 12:55:00|162.5|160.9|162.96|161.36|163.02|161.42|162.45|160.85|0
1640178000000|2021-12-22 13:00:00|162.9|161.3|163.19|161.59|163.3|161.7|162.73|161.13|0
1640178300000|2021-12-22 13:05:00|163.13|161.53|163.07|161.47|163.24|161.64|163.01|161.41|0
1640178600000|2021-12-22 13:10:00|163.01|161.41|163.35|161.75|163.41|161.81|162.84|161.24|0
1640178900000|2021-12-22 13:15:00|163.41|161.81|163.64|162.04|163.76|162.16|163.3|161.7|0
1640179200000|2021-12-22 13:20:00|163.58|161.98|164.56|162.96|164.62|163.02|163.58|161.98|0
1640179500000|2021-12-22 13:25:00|164.5|162.9|164.5|162.9|165.25|163.65|164.5|162.9|0
1640179800000|2021-12-22 13:30:00|164.44|162.84|164.21|162.61|164.5|162.9|163.81|162.21|0
1640180100000|2021-12-22 13:35:00|164.33|162.73|165.31|163.71|165.42|163.82|164.04|162.44|0
1640180400000|2021-12-22 13:40:00|165.28|163.68|165.98|164.38|166.06|164.46|164.67|163.07|0
1640180700000|2021-12-22 13:45:00|165.95|164.35|165.36|163.76|165.95|164.35|165.3|163.7|0
1640181000000|2021-12-22 13:50:00|165.42|163.82|165.53|163.93|165.53|163.93|165.07|163.47|0
1640181300000|2021-12-22 13:55:00|165.48|163.88|165.13|163.53|165.48|163.88|165.07|163.47|0
1640181600000|2021-12-22 14:00:00|165.07|163.47|164.95|163.35|165.53|163.93|164.95|163.35|0
1640181900000|2021-12-22 14:05:00|164.89|163.29|163.5|161.9|164.89|163.29|163.5|161.9|0
1640182200000|2021-12-22 14:10:00|163.45|161.85|163.9|162.3|164.02|162.42|163.27|161.67|0
1640182500000|2021-12-22 14:15:00|163.85|162.25|163.84|162.24|164.13|162.53|163.73|162.13|0
1640182800000|2021-12-22 14:20:00|163.9|162.3|164.13|162.53|164.36|162.76|163.9|162.3|0
1640183100000|2021-12-22 14:25:00|164.07|162.47|163.44|161.84|164.07|162.47|163.32|161.72|0
1640183400000|2021-12-22 14:30:00|163.5|161.9|163.86|162.26|163.92|162.32|162.75|161.15|0
1640183700000|2021-12-22 14:35:00|163.92|162.32|162.66|161.06|163.92|162.32|162.43|160.83|0
1640184000000|2021-12-22 14:40:00|162.6|161|162.09|160.49|163.69|162.09|162.09|160.49|0
1640184300000|2021-12-22 14:45:00|162.03|160.43|162.77|161.17|162.77|161.17|161.63|160.03|0
1640184600000|2021-12-22 14:50:00|162.54|160.94|161.91|160.31|163.28|161.68|161.85|160.25|0
1640184900000|2021-12-22 14:55:00|161.85|160.25|162.51|160.91|163.17|161.57|161.51|159.91|0
1640185200000|2021-12-22 15:00:00|162.45|160.85|162.53|160.93|162.59|160.99|161.28|159.68|0
1640185500000|2021-12-22 15:05:00|162.42|160.82|162.87|161.27|163.28|161.68|162.42|160.82|0
1640185800000|2021-12-22 15:10:00|162.82|161.22|161.96|160.36|162.82|161.22|161.67|160.07|0
1640186100000|2021-12-22 15:15:00|161.9|160.3|160.65|159.05|162.3|160.7|160.26|158.66|0
1640186400000|2021-12-22 15:20:00|160.6|159|160.48|158.88|161.22|159.62|160.48|158.88|0
1640186700000|2021-12-22 15:25:00|160.59|158.99|160.76|159.16|160.76|159.16|159.97|158.37|0
1640187000000|2021-12-22 15:30:00|160.99|159.39|160.17|158.57|160.99|159.39|160.05|158.45|0
1640187300000|2021-12-22 15:35:00|160.08|158.48|158.56|156.96|160.67|159.07|158.12|156.52|0
1640187600000|2021-12-22 15:40:00|158.51|156.91|158.23|156.63|158.56|156.96|158|156.4|0
1640187900000|2021-12-22 15:45:00|158.28|156.68|157.56|155.96|158.28|156.68|157.53|155.93|0
1640188200000|2021-12-22 15:50:00|157.5|155.9|156.67|155.07|157.56|155.96|156.34|154.74|0
1640188500000|2021-12-22 15:55:00|156.72|155.12|156.44|154.84|156.94|155.34|156.11|154.51|0
1640188800000|2021-12-22 16:00:00|156.39|154.79|156.55|154.95|156.72|155.12|156.28|154.68|0
1640189100000|2021-12-22 16:05:00|156.44|154.84|156.66|155.06|157.22|155.62|156.44|154.84|0
1640189400000|2021-12-22 16:10:00|156.6|155|155.61|154.01|156.72|155.12|155.56|153.96|0
1640189700000|2021-12-22 16:15:00|155.67|154.07|155.99|154.39|156.19|154.59|155.66|154.06|0
1640190000000|2021-12-22 16:20:00|155.94|154.34|156.54|154.94|156.65|155.05|155.77|154.17|0
1640190300000|2021-12-22 16:25:00|156.6|155|154.66|153.06|161.92|160.32|154.14|152.54|0
1640190600000|2021-12-22 16:30:00|154.61|153.01|154.06|152.46|154.88|153.28|153.84|152.24|0
1640190900000|2021-12-22 16:35:00|154.11|152.51|154.28|152.68|154.55|152.95|153.92|152.32|0
1640191200000|2021-12-22 16:40:00|154.25|152.65|154.33|152.73|154.55|152.95|154.06|152.46|0
1640191500000|2021-12-22 16:45:00|154.38|152.78|154.77|153.17|155.21|153.61|154.33|152.73|0
1640191800000|2021-12-22 16:50:00|154.82|153.22|154.65|153.05|154.87|153.27|154.44|152.84|0
1640192100000|2021-12-22 16:55:00|154.6|153|154.16|152.56|154.82|153.22|154.1|152.5|0
1640192400000|2021-12-22 17:00:00|153.99|152.39|153.83|152.23|154.6|153|153.83|152.23|0
1640192700000|2021-12-22 17:05:00|153.88|152.28|153.72|152.12|154.05|152.45|153.55|151.95|0
1640193000000|2021-12-22 17:10:00|153.66|152.06|154.1|152.5|154.32|152.72|153.66|152.06|0
1640193300000|2021-12-22 17:15:00|154.04|152.44|154.45|152.85|154.75|153.15|154.04|152.44|0
1640193600000|2021-12-22 17:20:00|154.42|152.82|154.97|153.37|154.97|153.37|154.37|152.77|0
1640193900000|2021-12-22 17:25:00|154.92|153.32|154.09|152.49|154.92|153.32|154.09|152.49|0
1640194200000|2021-12-22 17:30:00|153.98|152.38|153.98|152.38|154.25|152.65|153.87|152.27|0
1640194500000|2021-12-22 17:35:00|154.03|152.43|154.53|152.93|154.77|153.17|153.98|152.38|0
1640194800000|2021-12-22 17:40:00|154.47|152.87|154.25|152.65|154.8|153.2|154.08|152.48|0
1640195100000|2021-12-22 17:45:00|154.3|152.7|154.25|152.65|154.47|152.87|154.14|152.54|0
1640195400000|2021-12-22 17:50:00|154.14|152.54|153.64|152.04|154.14|152.54|153.48|151.88|0
1640195700000|2021-12-22 17:55:00|153.7|152.1|153.42|151.82|153.7|152.1|153.26|151.66|0
1640196000000|2021-12-22 18:00:00|153.48|151.88|153.47|151.87|153.97|152.37|153.36|151.76|0
1640196300000|2021-12-22 18:05:00|153.42|151.82|153.53|151.93|153.8|152.2|153.36|151.76|0
1640196600000|2021-12-22 18:10:00|153.58|151.98|153.8|152.2|154.02|152.42|153.53|151.93|0
1640196900000|2021-12-22 18:15:00|153.85|152.25|153.96|152.36|154.12|152.52|153.69|152.09|0
1640197200000|2021-12-22 18:20:00|153.91|152.31|154.4|152.8|154.4|152.8|153.91|152.31|0
1640197500000|2021-12-22 18:25:00|154.34|152.74|154.56|152.96|154.67|153.07|154.21|152.61|0
1640197800000|2021-12-22 18:30:00|154.39|152.79|154.12|152.52|154.56|152.96|153.95|152.35|0
1640198100000|2021-12-22 18:35:00|154.17|152.57|155.49|153.89|155.6|154|154.17|152.57|0
1640198400000|2021-12-22 18:40:00|155.44|153.84|155.49|153.89|156.04|154.44|155.21|153.61|0
1640198700000|2021-12-22 18:45:00|155.43|153.83|155.27|153.67|155.63|154.03|154.88|153.28|0
1640199000000|2021-12-22 18:50:00|155.32|153.72|154.99|153.39|155.4|153.8|154.93|153.33|0
1640199300000|2021-12-22 18:55:00|155.04|153.44|155.48|153.88|155.54|153.94|154.88|153.28|0
1640199600000|2021-12-22 19:00:00|155.43|153.83|155.7|154.1|156.23|154.63|155.43|153.83|0
1640199900000|2021-12-22 19:05:00|155.65|154.05|156.03|154.43|156.26|154.66|155.54|153.94|0
1640200200000|2021-12-22 19:10:00|155.98|154.38|155.62|154.02|156.23|154.63|155.53|153.93|0
1640200500000|2021-12-22 19:15:00|155.59|153.99|155.64|154.04|155.75|154.15|155.31|153.71|0
1640200800000|2021-12-22 19:20:00|155.7|154.1|155.47|153.87|155.75|154.15|155.14|153.54|0
1640201100000|2021-12-22 19:25:00|155.42|153.82|156.58|154.98|156.8|155.2|155.31|153.71|0
1640201400000|2021-12-22 19:30:00|156.52|154.92|155.8|154.2|156.52|154.92|155.41|153.81|0
1640201700000|2021-12-22 19:35:00|155.86|154.26|155.25|153.65|156.02|154.42|155.16|153.56|0
1640202000000|2021-12-22 19:40:00|155.19|153.59|155.41|153.81|155.47|153.87|154.97|153.37|0
1640202300000|2021-12-22 19:45:00|155.46|153.86|155.08|153.48|155.46|153.86|155.02|153.42|0
1640202600000|2021-12-22 19:50:00|155.13|153.53|154.69|153.09|155.19|153.59|154.69|153.09|0
1640202900000|2021-12-22 19:55:00|154.63|153.03|154.52|152.92|154.74|153.14|154.41|152.81|0
1640203200000|2021-12-22 20:00:00|154.47|152.87|154.52|152.92|154.69|153.09|154.25|152.65|0
1640203500000|2021-12-22 20:05:00|154.46|152.86|154.19|152.59|154.68|153.08|154.02|152.42|0
1640203800000|2021-12-22 20:10:00|154.35|152.75|153.75|152.15|154.35|152.75|153.69|152.09|0
1640204100000|2021-12-22 20:15:00|153.78|152.18|154.46|152.86|154.62|153.02|153.58|151.98|0
1640204400000|2021-12-22 20:20:00|154.4|152.8|154.24|152.64|154.9|153.3|154.18|152.58|0
1640204700000|2021-12-22 20:25:00|154.13|152.53|154.07|152.47|154.24|152.64|153.74|152.14|0
1640205000000|2021-12-22 20:30:00|154.02|152.42|154.12|152.52|154.4|152.8|153.85|152.25|0
1640205300000|2021-12-22 20:35:00|154.18|152.58|152.29|150.69|154.23|152.63|152.23|150.63|0
1640205600000|2021-12-22 20:40:00|152.23|150.63|152.18|150.58|152.61|151.01|152.12|150.52|0
1640205900000|2021-12-22 20:45:00|152.23|150.63|152.07|150.47|152.56|150.96|151.69|150.09|0
1640206200000|2021-12-22 20:50:00|151.68|150.08|150.49|148.89|151.79|150.19|150.33|148.73|0
1640206500000|2021-12-22 20:55:00|150.44|148.84|150.49|148.89|150.55|148.95|150.06|148.46|0
1640206800000|2021-12-22 21:00:00|150.54|148.94|150.04|148.44|152.39|150.79|149.99|148.39|0
1640207100000|2021-12-22 21:05:00|149.99|148.39|149.66|148.06|150.04|148.44|149.56|147.96|0
1640207400000|2021-12-22 21:10:00|149.61|148.01|149.39|147.79|149.61|148.01|149.29|147.69|0
1640207700000|2021-12-22 21:15:00|149.99|147.19|149.99|147.19|150.05|147.25|149.94|147.14|0
1640208000000|2021-12-22 21:20:00|150.04|147.24|149.93|147.13|150.04|147.24|149.88|147.08|0
1640208300000|2021-12-22 21:25:00|149.88|147.08|149.99|147.19|149.99|147.19|149.88|147.08|0
1640208600000|2021-12-22 21:30:00|150.04|147.24|149.98|147.18|150.04|147.24|149.98|147.18|0
1640208900000|2021-12-22 21:35:00|150.04|147.24|149.93|147.13|150.04|147.24|149.93|147.13|0
1640209200000|2021-12-22 21:40:00|149.98|147.18|149.98|147.18|150.04|147.24|149.98|147.18|0
1640209500000|2021-12-22 21:45:00|149.95|147.15|149.87|147.07|150.03|147.23|149.76|146.96|0
1640209800000|2021-12-22 21:50:00|149.92|147.12|149.92|147.12|149.98|147.18|149.76|146.96|0
1640210100000|2021-12-22 21:55:00|149.87|147.07|149.95|147.15|150|147.2|149.76|146.96|0
1640210400000|2021-12-22 22:00:00|149.93|147.13|150.01|147.21|150.02|147.22|149.93|147.13|0
1640210700000|2021-12-22 22:05:00|150|147.2|149.99|147.19|150|147.2|149.98|147.18|0
1640211000000|2021-12-22 22:10:00|149.98|147.18|149.96|147.16|149.98|147.18|149.95|147.15|0
1640211300000|2021-12-22 22:15:00|149.97|147.17|149.97|147.17|149.97|147.17|149.97|147.17|0
1640211600000|2021-12-22 22:20:00|149.96|147.16|149.94|147.14|149.97|147.17|149.93|147.13|0
1640211900000|2021-12-22 22:25:00|149.97|147.17|149.92|147.12|150|147.2|149.92|147.12|0
1640212200000|2021-12-22 22:30:00|149.93|147.13|149.91|147.11|149.93|147.13|149.89|147.09|0
1640212500000|2021-12-22 22:35:00|149.92|147.12|149.92|147.12|149.96|147.16|149.92|147.12|0
1640212800000|2021-12-22 22:40:00|149.94|147.14|149.97|147.17|149.98|147.18|149.93|147.13|0
1640213100000|2021-12-22 22:45:00|149.96|147.16|149.94|147.14|149.96|147.16|149.94|147.14|0
1640213400000|2021-12-22 22:50:00|149.96|147.16|149.99|147.19|150.02|147.22|149.96|147.16|0
1640213700000|2021-12-22 22:55:00|149.91|147.11|150.07|147.27|150.07|147.27|149.91|147.11|0
1640214000000|2021-12-22 23:00:00|149.98|147.18|149.41|146.61|149.98|147.18|149.25|146.45|0
1640214300000|2021-12-22 23:05:00|149.47|146.67|149.3|146.5|149.52|146.72|149.14|146.34|0
1640214600000|2021-12-22 23:10:00|149.25|146.45|149.73|146.93|149.84|147.04|149.2|146.4|0
1640214900000|2021-12-22 23:15:00|149.68|146.88|149.46|146.66|149.68|146.88|149.41|146.61|0
1640215200000|2021-12-22 23:20:00|149.41|146.61|149.62|146.82|149.67|146.87|149.35|146.55|0
1640215500000|2021-12-22 23:25:00|149.56|146.76|149.78|146.98|149.83|147.03|149.51|146.71|0
1640215800000|2021-12-22 23:30:00|149.72|146.92|149.35|146.55|149.78|146.98|149.35|146.55|0
1640216100000|2021-12-22 23:35:00|149.4|146.6|149.34|146.54|149.53|146.73|149.29|146.49|0
1640216400000|2021-12-22 23:40:00|149.4|146.6|149.45|146.65|149.72|146.92|149.24|146.44|0
1640216700000|2021-12-22 23:45:00|149.34|146.54|149.82|147.02|149.88|147.08|149.24|146.44|0
1640217000000|2021-12-22 23:50:00|149.77|146.97|149.61|146.81|149.77|146.97|149.55|146.75|0
1640217300000|2021-12-22 23:55:00|149.66|146.86|149.55|146.75|149.71|146.91|149.44|146.64|0
1640217600000|2021-12-23 00:00:00|149.66|146.86|149.82|147.02|149.87|147.07|149.5|146.7|0
1640217900000|2021-12-23 00:05:00|149.76|146.96|150.03|147.23|150.03|147.23|149.76|146.96|0
1640218200000|2021-12-23 00:10:00|150.19|147.39|150.29|147.49|150.29|147.49|149.84|147.04|0
1640218500000|2021-12-23 00:15:00|150.24|147.44|150.13|147.33|150.35|147.55|150.08|147.28|0
1640218800000|2021-12-23 00:20:00|150.16|147.36|150.24|147.44|150.34|147.54|150.02|147.22|0
1640219100000|2021-12-23 00:25:00|150.26|147.46|150.02|147.22|150.29|147.49|150.02|147.22|0
1640219400000|2021-12-23 00:30:00|150.05|147.25|149.96|147.16|150.07|147.27|149.75|146.95|0
1640219700000|2021-12-23 00:35:00|149.91|147.11|149.75|146.95|149.91|147.11|149.69|146.89|0
1640220000000|2021-12-23 00:40:00|149.78|146.98|149.91|147.11|150.01|147.21|149.78|146.98|0
1640220300000|2021-12-23 00:45:00|149.96|147.16|149.64|146.84|149.96|147.16|149.53|146.73|0
1640220600000|2021-12-23 00:50:00|149.69|146.89|149.77|146.97|149.8|147|149.63|146.83|0
1640220900000|2021-12-23 00:55:00|149.74|146.94|149.95|147.15|150.06|147.26|149.74|146.94|0
1640221200000|2021-12-23 01:00:00|149.98|147.18|150.27|147.47|150.49|147.69|149.9|147.1|0
1640221500000|2021-12-23 01:05:00|150.22|147.42|150.08|147.28|150.33|147.53|150.06|147.26|0
1640221800000|2021-12-23 01:10:00|150.06|147.26|150.16|147.36|150.22|147.42|150.06|147.26|0
1640222100000|2021-12-23 01:15:00|150.19|147.39|150.21|147.41|150.27|147.47|150.16|147.36|0
1640222400000|2021-12-23 01:20:00|150.16|147.36|150.16|147.36|150.24|147.44|150.11|147.31|0
1640222700000|2021-12-23 01:25:00|150.19|147.39|149.89|147.09|150.21|147.41|149.83|147.03|0
1640223000000|2021-12-23 01:30:00|149.83|147.03|150.32|147.52|150.32|147.52|149.83|147.03|0
1640223300000|2021-12-23 01:35:00|150.26|147.46|150.1|147.3|150.32|147.52|150.04|147.24|0
1640223600000|2021-12-23 01:40:00|150.15|147.35|150.1|147.3|150.26|147.46|150.04|147.24|0
1640223900000|2021-12-23 01:45:00|150.07|147.27|150.2|147.4|150.36|147.56|150.07|147.27|0
1640224200000|2021-12-23 01:50:00|150.18|147.38|150.15|147.35|150.18|147.38|150.04|147.24|0
1640224500000|2021-12-23 01:55:00|150.09|147.29|150.3|147.5|150.31|147.51|150.09|147.29|0
1640224800000|2021-12-23 02:00:00|150.25|147.45|150.14|147.34|150.3|147.5|149.98|147.18|0
1640225100000|2021-12-23 02:05:00|150.17|147.37|149.82|147.02|150.25|147.45|149.82|147.02|0
1640225400000|2021-12-23 02:10:00|149.87|147.07|149.71|146.91|149.87|147.07|149.5|146.7|0
1640225700000|2021-12-23 02:15:00|149.68|146.88|149.76|146.96|149.81|147.01|149.65|146.85|0
1640226000000|2021-12-23 02:20:00|149.81|147.01|149.87|147.07|149.97|147.17|149.76|146.96|0
1640226300000|2021-12-23 02:25:00|149.89|147.09|149.65|146.85|149.89|147.09|149.65|146.85|0
1640226600000|2021-12-23 02:30:00|149.7|146.9|149.7|146.9|149.76|146.96|149.49|146.69|0
1640226900000|2021-12-23 02:35:00|149.65|146.85|149.54|146.74|149.7|146.9|149.48|146.68|0
1640227200000|2021-12-23 02:40:00|149.57|146.77|149.7|146.9|149.75|146.95|149.48|146.68|0
1640227500000|2021-12-23 02:45:00|149.64|146.84|149.59|146.79|149.7|146.9|149.59|146.79|0
1640227800000|2021-12-23 02:50:00|149.64|146.84|149.59|146.79|149.69|146.89|149.59|146.79|0
1640228100000|2021-12-23 02:55:00|149.56|146.76|149.53|146.73|149.64|146.84|149.48|146.68|0
1640228400000|2021-12-23 03:00:00|149.58|146.78|149.66|146.86|149.66|146.86|149.48|146.68|0
1640228700000|2021-12-23 03:05:00|149.63|146.83|149.63|146.83|149.66|146.86|149.58|146.78|0
1640229000000|2021-12-23 03:10:00|149.69|146.89|149.58|146.78|149.69|146.89|149.55|146.75|0
1640229300000|2021-12-23 03:15:00|149.6|146.8|149.95|147.15|149.95|147.15|149.58|146.78|0
1640229600000|2021-12-23 03:20:00|149.9|147.1|149.79|146.99|149.95|147.15|149.79|146.99|0
1640229900000|2021-12-23 03:25:00|149.82|147.02|149.84|147.04|149.84|147.04|149.76|146.96|0
1640230200000|2021-12-23 03:30:00|149.81|147.01|150|147.2|150|147.2|149.78|146.98|0
1640230500000|2021-12-23 03:35:00|150.05|147.25|149.86|147.06|150.05|147.25|149.78|146.98|0
1640230800000|2021-12-23 03:40:00|149.83|147.03|149.65|146.85|149.86|147.06|149.62|146.82|0
1640231100000|2021-12-23 03:45:00|149.67|146.87|149.72|146.92|149.78|146.98|149.62|146.82|0
1640231400000|2021-12-23 03:50:00|149.7|146.9|149.72|146.92|149.78|146.98|149.67|146.87|0
1640231700000|2021-12-23 03:55:00|149.7|146.9|149.75|146.95|149.77|146.97|149.7|146.9|0
1640232000000|2021-12-23 04:00:00|149.77|146.97|149.72|146.92|149.77|146.97|149.69|146.89|0
1640232300000|2021-12-23 04:05:00|149.77|146.97|149.82|147.02|149.82|147.02|149.72|146.92|0
1640232600000|2021-12-23 04:10:00|149.77|146.97|149.71|146.91|149.77|146.97|149.66|146.86|0
1640232900000|2021-12-23 04:15:00|149.77|146.97|149.76|146.96|149.82|147.02|149.71|146.91|0
1640233200000|2021-12-23 04:20:00|149.71|146.91|149.76|146.96|149.76|146.96|149.66|146.86|0
1640233500000|2021-12-23 04:25:00|149.71|146.91|149.71|146.91|149.76|146.96|149.71|146.91|0
1640233800000|2021-12-23 04:30:00|149.73|146.93|149.65|146.85|149.76|146.96|149.65|146.85|0
1640234100000|2021-12-23 04:35:00|149.68|146.88|149.76|146.96|149.76|146.96|149.65|146.85|0
1640234400000|2021-12-23 04:40:00|149.7|146.9|149.7|146.9|149.76|146.96|149.7|146.9|0
1640234700000|2021-12-23 04:45:00|149.75|146.95|149.81|147.01|149.86|147.06|149.75|146.95|0
1640235000000|2021-12-23 04:50:00|149.83|147.03|149.86|147.06|149.86|147.06|149.8|147|0
1640235300000|2021-12-23 04:55:00|149.88|147.08|149.86|147.06|149.96|147.16|149.86|147.06|0
1640235600000|2021-12-23 05:00:00|149.8|147|149.69|146.89|149.83|147.03|149.69|146.89|0
1640235900000|2021-12-23 05:05:00|149.75|146.95|149.74|146.94|149.8|147|149.69|146.89|0
1640236200000|2021-12-23 05:10:00|149.69|146.89|149.85|147.05|149.85|147.05|149.69|146.89|0
1640236500000|2021-12-23 05:15:00|149.82|147.02|149.74|146.94|149.85|147.05|149.74|146.94|0
1640236800000|2021-12-23 05:20:00|149.71|146.91|149.52|146.72|149.74|146.94|149.52|146.72|0
1640237100000|2021-12-23 05:25:00|149.58|146.78|149.74|146.94|149.74|146.94|149.58|146.78|0
1640237400000|2021-12-23 05:30:00|149.68|146.88|149.57|146.77|149.68|146.88|149.47|146.67|0
1640237700000|2021-12-23 05:35:00|149.52|146.72|149.52|146.72|149.57|146.77|149.52|146.72|0
1640238000000|2021-12-23 05:40:00|149.46|146.66|149.41|146.61|149.52|146.72|149.41|146.61|0
1640238300000|2021-12-23 05:45:00|149.44|146.64|149.41|146.61|149.51|146.71|149.41|146.61|0
1640238600000|2021-12-23 05:50:00|149.43|146.63|149.67|146.87|149.67|146.87|149.43|146.63|0
1640238900000|2021-12-23 05:55:00|149.56|146.76|149.62|146.82|149.72|146.92|149.4|146.6|0
1640239200000|2021-12-23 06:00:00|149.56|146.76|149.03|146.23|149.56|146.76|148.97|146.17|0
1640239500000|2021-12-23 06:05:00|149.08|146.28|149.4|146.6|149.4|146.6|149.08|146.28|0
1640239800000|2021-12-23 06:10:00|149.45|146.65|149.72|146.92|149.77|146.97|149.45|146.65|0
1640240100000|2021-12-23 06:15:00|149.77|146.97|149.88|147.08|149.88|147.08|149.56|146.76|0
1640240400000|2021-12-23 06:20:00|149.93|147.13|149.82|147.02|149.96|147.16|149.66|146.86|0
1640240700000|2021-12-23 06:25:00|149.87|147.07|149.71|146.91|149.93|147.13|149.6|146.8|0
1640241000000|2021-12-23 06:30:00|149.66|146.86|149.66|146.86|149.76|146.96|149.63|146.83|0
1640241300000|2021-12-23 06:35:00|149.6|146.8|149.81|147.01|149.87|147.07|149.6|146.8|0
1640241600000|2021-12-23 06:40:00|149.87|147.07|149.76|146.96|149.87|147.07|149.71|146.91|0
1640241900000|2021-12-23 06:45:00|149.79|146.99|149.76|146.96|149.81|147.01|149.65|146.85|0
1640242200000|2021-12-23 06:50:00|149.73|146.93|149.81|147.01|149.81|147.01|149.65|146.85|0
1640242500000|2021-12-23 06:55:00|149.78|146.98|149.48|146.68|149.78|146.98|149.43|146.63|0
1640242800000|2021-12-23 07:00:00|149.43|146.63|149.62|146.82|149.64|146.84|149.38|146.58|0
1640243100000|2021-12-23 07:05:00|149.64|146.84|149.48|146.68|149.64|146.84|149.43|146.63|0
1640243400000|2021-12-23 07:10:00|149.46|146.66|149.48|146.68|149.59|146.79|149.43|146.63|0
1640243700000|2021-12-23 07:15:00|149.53|146.73|149.53|146.73|149.75|146.95|149.48|146.68|0
1640244000000|2021-12-23 07:20:00|149.56|146.76|149.69|146.89|149.74|146.94|149.53|146.73|0
1640244300000|2021-12-23 07:25:00|149.64|146.84|149.63|146.83|149.74|146.94|149.53|146.73|0
1640244600000|2021-12-23 07:30:00|149.69|146.89|149.74|146.94|149.85|147.05|149.63|146.83|0
1640244900000|2021-12-23 07:35:00|149.71|146.91|149.31|146.51|149.74|146.94|149.2|146.4|0
1640245200000|2021-12-23 07:40:00|149.28|146.48|149.28|146.48|149.41|146.61|149.2|146.4|0
1640245500000|2021-12-23 07:45:00|149.25|146.45|149.41|146.61|149.46|146.66|149.2|146.4|0
1640245800000|2021-12-23 07:50:00|149.46|146.66|149.46|146.66|149.52|146.72|149.36|146.56|0
1640246100000|2021-12-23 07:55:00|149.36|146.56|149.41|146.61|149.52|146.72|149.19|146.39|0
1640246400000|2021-12-23 08:00:00|149.38|146.58|149.46|146.66|149.57|146.77|149.19|146.39|0
1640246700000|2021-12-23 08:05:00|148.86|147.26|148.91|147.31|149.07|147.47|148.8|147.2|0
1640247000000|2021-12-23 08:10:00|148.86|147.26|149.23|147.63|149.28|147.68|148.8|147.2|0
1640247300000|2021-12-23 08:15:00|149.2|147.6|149.55|147.95|149.6|148|149.01|147.41|0
1640247600000|2021-12-23 08:20:00|149.6|148|149.06|147.46|149.66|148.06|149.06|147.46|0
1640247900000|2021-12-23 08:25:00|149.09|147.49|148.96|147.36|149.22|147.62|148.9|147.3|0
1640248200000|2021-12-23 08:30:00|149.01|147.41|148.85|147.25|149.17|147.57|148.85|147.25|0
1640248500000|2021-12-23 08:35:00|148.9|147.3|149.7|148.1|150.08|148.48|148.85|147.25|0
1640248800000|2021-12-23 08:40:00|149.76|148.16|149.57|147.97|149.81|148.21|149.38|147.78|0
1640249100000|2021-12-23 08:45:00|149.65|148.05|149.21|147.61|149.73|148.13|149.16|147.56|0
1640249400000|2021-12-23 08:50:00|149.27|147.67|148.17|146.57|149.32|147.72|147.98|146.38|0
1640249700000|2021-12-23 08:55:00|148.2|146.6|148.09|146.49|148.2|146.6|147.82|146.22|0
1640250000000|2021-12-23 09:00:00|148.2|146.6|148.19|146.59|148.51|146.91|148.09|146.49|0
1640250300000|2021-12-23 09:05:00|148.14|146.54|147.77|146.17|148.14|146.54|147.61|146.01|0
1640250600000|2021-12-23 09:10:00|147.82|146.22|147.92|146.32|147.92|146.32|147.61|146.01|0
1640250900000|2021-12-23 09:15:00|147.9|146.3|148.13|146.53|148.24|146.64|147.9|146.3|0
1640251200000|2021-12-23 09:20:00|148.08|146.48|148.45|146.85|148.53|146.93|148.08|146.48|0
1640251500000|2021-12-23 09:25:00|148.4|146.8|148.56|146.96|148.56|146.96|148.34|146.74|0
1640251800000|2021-12-23 09:30:00|148.61|147.01|148.5|146.9|148.72|147.12|148.34|146.74|0
1640252100000|2021-12-23 09:35:00|148.53|146.93|148.29|146.69|148.53|146.93|148.29|146.69|0
1640252400000|2021-12-23 09:40:00|148.23|146.63|148.18|146.58|148.34|146.74|148.07|146.47|0
1640252700000|2021-12-23 09:45:00|148.12|146.52|148.28|146.68|148.5|146.9|148.12|146.52|0
1640253000000|2021-12-23 09:50:00|148.31|146.71|148.47|146.87|148.49|146.89|148.23|146.63|0
1640253300000|2021-12-23 09:55:00|148.44|146.84|148.33|146.73|148.44|146.84|148.22|146.62|0
1640253600000|2021-12-23 10:00:00|148.3|146.7|148.33|146.73|148.52|146.92|148.28|146.68|0
1640253900000|2021-12-23 10:05:00|148.27|146.67|148.33|146.73|148.43|146.83|148.22|146.62|0
1640254200000|2021-12-23 10:10:00|148.27|146.67|148.22|146.62|148.27|146.67|148.16|146.56|0
1640254500000|2021-12-23 10:15:00|148.16|146.56|148.16|146.56|148.22|146.62|148.16|146.56|0
1640254800000|2021-12-23 10:20:00|148.14|146.54|147.89|146.29|148.14|146.54|147.68|146.08|0
1640255100000|2021-12-23 10:25:00|147.95|146.35|147.92|146.32|148|146.4|147.84|146.24|0
1640255400000|2021-12-23 10:30:00|147.95|146.35|147.97|146.37|148|146.4|147.89|146.29|0
1640255700000|2021-12-23 10:35:00|148|146.4|147.57|145.97|148|146.4|147.57|145.97|0
1640256000000|2021-12-23 10:40:00|147.41|145.81|147.51|145.91|147.57|145.97|147.41|145.81|0
1640256300000|2021-12-23 10:45:00|147.57|145.97|147.62|146.02|147.73|146.13|147.57|145.97|0
1640256600000|2021-12-23 10:50:00|147.56|145.96|147.24|145.64|147.56|145.96|147.06|145.46|0
1640256900000|2021-12-23 10:55:00|147.22|145.62|147.24|145.64|147.24|145.64|147.09|145.49|0
1640257200000|2021-12-23 11:00:00|147.19|145.59|147.29|145.69|147.35|145.75|147.14|145.54|0
1640257500000|2021-12-23 11:05:00|147.35|145.75|147.03|145.43|147.35|145.75|146.97|145.37|0
1640257800000|2021-12-23 11:10:00|146.97|145.37|147.18|145.58|147.18|145.58|146.81|145.21|0
1640258100000|2021-12-23 11:15:00|147.24|145.64|147.23|145.63|147.39|145.79|147.08|145.48|0
1640258400000|2021-12-23 11:20:00|147.18|145.58|147.13|145.53|147.18|145.58|147.02|145.42|0
1640258700000|2021-12-23 11:25:00|147.18|145.58|146.81|145.21|147.23|145.63|146.81|145.21|0
1640259000000|2021-12-23 11:30:00|146.83|145.23|147.07|145.47|147.07|145.47|146.83|145.23|0
1640259300000|2021-12-23 11:35:00|147.12|145.52|147.07|145.47|147.23|145.63|147.04|145.44|0
1640259600000|2021-12-23 11:40:00|147.01|145.41|147.01|145.41|147.07|145.47|146.85|145.25|0
1640259900000|2021-12-23 11:45:00|147.07|145.47|147.12|145.52|147.22|145.62|147.01|145.41|0
1640260200000|2021-12-23 11:50:00|147.14|145.54|147.11|145.51|147.17|145.57|146.96|145.36|0
1640260500000|2021-12-23 11:55:00|147.01|145.41|146.85|145.25|147.01|145.41|146.8|145.2|0
1640260800000|2021-12-23 12:00:00|146.79|145.19|146.37|144.77|146.79|145.19|146.32|144.72|0
1640261100000|2021-12-23 12:05:00|146.32|144.72|146.58|144.98|146.58|144.98|146.32|144.72|0
1640261400000|2021-12-23 12:10:00|146.53|144.93|146.31|144.71|146.58|144.98|146.31|144.71|0
1640261700000|2021-12-23 12:15:00|146.34|144.74|146.58|144.98|146.63|145.03|146.21|144.61|0
1640262000000|2021-12-23 12:20:00|146.63|145.03|146.68|145.08|146.73|145.13|146.42|144.82|0
1640262300000|2021-12-23 12:25:00|146.71|145.11|146.94|145.34|147.1|145.5|146.68|145.08|0
1640262600000|2021-12-23 12:30:00|146.99|145.39|146.94|145.34|147.1|145.5|146.89|145.29|0
1640262900000|2021-12-23 12:35:00|146.97|145.37|148.54|146.94|148.54|146.94|146.89|145.29|0
1640263200000|2021-12-23 12:40:00|148.48|146.88|145.79|144.19|148.48|146.88|144.95|143.35|0
1640263500000|2021-12-23 12:45:00|145.74|144.14|145.74|144.14|145.84|144.24|145.74|144.14|0
1640263800000|2021-12-23 12:50:00|145.79|144.19|145.73|144.13|145.82|144.22|145.73|144.13|0
1640264100000|2021-12-23 12:55:00|145.68|144.08|145.71|144.11|145.84|144.24|145.68|144.08|0
1640264400000|2021-12-23 13:00:00|145.73|144.13|145.94|144.34|145.94|144.34|145.31|143.71|0
1640264700000|2021-12-23 13:05:00|145.99|144.39|146.04|144.44|146.1|144.5|145.84|144.24|0
1640265000000|2021-12-23 13:10:00|146.1|144.5|145.99|144.39|146.2|144.6|145.99|144.39|0
1640265300000|2021-12-23 13:15:00|146.04|144.44|146.2|144.6|146.25|144.65|146.04|144.44|0
1640265600000|2021-12-23 13:20:00|146.25|144.65|146.57|144.97|146.57|144.97|146.25|144.65|0
1640265900000|2021-12-23 13:25:00|146.62|145.02|146.41|144.81|146.78|145.18|146.41|144.81|0
1640266200000|2021-12-23 13:30:00|146.43|144.83|146.46|144.86|146.83|145.23|146.19|144.59|0
1640266500000|2021-12-23 13:35:00|146.4|144.8|146.77|145.17|146.83|145.23|146.19|144.59|0
1640266800000|2021-12-23 13:40:00|146.83|145.23|147.35|145.75|147.73|146.13|146.72|145.12|0
1640267100000|2021-12-23 13:45:00|147.41|145.81|146.69|145.09|147.41|145.81|146.61|145.01|0
1640267400000|2021-12-23 13:50:00|146.66|145.06|146.77|145.17|146.82|145.22|146.61|145.01|0
1640267700000|2021-12-23 13:55:00|146.82|145.22|146.61|145.01|146.87|145.27|146.5|144.9|0
1640268000000|2021-12-23 14:00:00|146.55|144.95|146.02|144.42|146.55|144.95|145.92|144.32|0
1640268300000|2021-12-23 14:05:00|146.18|144.58|146.07|144.47|146.29|144.69|145.97|144.37|0
1640268600000|2021-12-23 14:10:00|146.02|144.42|146.44|144.84|146.49|144.89|145.91|144.31|0
1640268900000|2021-12-23 14:15:00|146.49|144.89|146.6|145|146.65|145.05|146.28|144.68|0
1640269200000|2021-12-23 14:20:00|146.65|145.05|146.44|144.84|146.76|145.16|146.33|144.73|0
1640269500000|2021-12-23 14:25:00|146.38|144.78|146.75|145.15|146.75|145.15|146.33|144.73|0
1640269800000|2021-12-23 14:30:00|146.59|144.99|144.75|143.15|146.91|145.31|144.64|143.04|0
1640270100000|2021-12-23 14:35:00|144.7|143.1|143.08|141.48|144.75|143.15|142.67|141.07|0
1640270400000|2021-12-23 14:40:00|143.13|141.53|143.54|141.94|144.38|142.78|143.08|141.48|0
1640270700000|2021-12-23 14:45:00|143.49|141.89|143.86|142.26|144.17|142.57|143.18|141.58|0
1640271000000|2021-12-23 14:50:00|145.36|143.76|145.3|143.7|145.44|143.84|144.57|142.97|0
1640271300000|2021-12-23 14:55:00|145.35|143.75|144.88|143.28|145.93|144.33|144.7|143.1|0
1640271600000|2021-12-23 15:00:00|144.99|143.39|145.14|143.54|145.25|143.65|144.41|142.81|0
1640271900000|2021-12-23 15:05:00|145.19|143.59|144.98|143.38|145.3|143.7|144.77|143.17|0
1640272200000|2021-12-23 15:10:00|144.93|143.33|143.86|142.26|144.98|143.38|143.63|142.03|0
1640272500000|2021-12-23 15:15:00|143.79|142.19|144.09|142.49|144.41|142.81|143.73|142.13|0
1640272800000|2021-12-23 15:20:00|144.04|142.44|143.68|142.08|144.25|142.65|143.63|142.03|0
1640273100000|2021-12-23 15:25:00|143.73|142.13|143.99|142.39|144.35|142.75|143.68|142.08|0
1640273400000|2021-12-23 15:30:00|143.93|142.33|144.4|142.8|144.66|143.06|143.47|141.87|0
1640273700000|2021-12-23 15:35:00|144.35|142.75|144.29|142.69|144.56|142.96|144.03|142.43|0
1640274000000|2021-12-23 15:40:00|144.35|142.75|144.08|142.48|144.4|142.8|143.93|142.33|0
1640274300000|2021-12-23 15:45:00|144.14|142.54|143.72|142.12|144.14|142.54|143.62|142.02|0
1640274600000|2021-12-23 15:50:00|143.67|142.07|143.46|141.86|143.87|142.27|143.3|141.7|0
1640274900000|2021-12-23 15:55:00|143.51|141.91|143.04|141.44|143.51|141.91|142.99|141.39|0
1640275200000|2021-12-23 16:00:00|142.99|141.39|143.04|141.44|143.35|141.75|142.78|141.18|0
1640275500000|2021-12-23 16:05:00|142.99|141.39|142.63|141.03|143.09|141.49|142.47|140.87|0
1640275800000|2021-12-23 16:10:00|142.58|140.98|142.68|141.08|142.68|141.08|142.27|140.67|0
1640276100000|2021-12-23 16:15:00|142.57|140.97|142.52|140.92|142.68|141.08|142.32|140.72|0
1640276400000|2021-12-23 16:20:00|142.57|140.97|142.83|141.23|143.09|141.49|142.57|140.97|0
1640276700000|2021-12-23 16:25:00|142.88|141.28|143.39|141.79|143.6|142|142.72|141.12|0
1640277000000|2021-12-23 16:30:00|143.34|141.74|142.98|141.38|143.34|141.74|142.93|141.33|0
1640277300000|2021-12-23 16:35:00|142.93|141.33|141.86|140.26|144.21|142.61|141.86|140.26|0
1640277600000|2021-12-23 16:40:00|141.89|140.29|141.96|140.36|142.07|140.47|141.86|140.26|0
1640277900000|2021-12-23 16:45:00|141.91|140.31|141.81|140.21|141.96|140.36|141.55|139.95|0
1640278200000|2021-12-23 16:50:00|141.75|140.15|141.75|140.15|141.91|140.31|141.55|139.95|0
1640278500000|2021-12-23 16:55:00|141.7|140.1|141.54|139.94|141.91|140.31|141.54|139.94|0
1640278800000|2021-12-23 17:00:00|141.6|140|141.8|140.2|141.83|140.23|141.6|140|0
1640279100000|2021-12-23 17:05:00|141.75|140.15|141.95|140.35|142|140.4|141.7|140.1|0
1640279400000|2021-12-23 17:10:00|141.9|140.3|142|140.4|142|140.4|141.8|140.2|0
1640279700000|2021-12-23 17:15:00|141.95|140.35|142.26|140.66|142.36|140.76|141.9|140.3|0
1640280000000|2021-12-23 17:20:00|142.2|140.6|142.31|140.71|142.36|140.76|142.1|140.5|0
1640280300000|2021-12-23 17:25:00|142.36|140.76|142.3|140.7|142.36|140.76|142.15|140.55|0
1640280600000|2021-12-23 17:30:00|142.25|140.65|142.2|140.6|142.3|140.7|141.99|140.39|0
1640280900000|2021-12-23 17:35:00|142.15|140.55|143.29|141.69|143.35|141.75|142.15|140.55|0
1640281200000|2021-12-23 17:40:00|143.24|141.64|143.14|141.54|143.29|141.69|143.03|141.43|0
1640281500000|2021-12-23 17:45:00|143.08|141.48|143.34|141.74|143.39|141.79|143.08|141.48|0
1640281800000|2021-12-23 17:50:00|143.29|141.69|143.29|141.69|143.44|141.84|143.18|141.58|0
1640282100000|2021-12-23 17:55:00|143.26|141.66|143.08|141.48|143.34|141.74|143.08|141.48|0
1640282400000|2021-12-23 18:00:00|143.13|141.53|143.33|141.73|143.33|141.73|142.97|141.37|0
1640282700000|2021-12-23 18:05:00|143.28|141.68|143.28|141.68|143.33|141.73|143.13|141.53|0
1640283000000|2021-12-23 18:10:00|143.23|141.63|143.64|142.04|143.8|142.2|143.23|141.63|0
1640283300000|2021-12-23 18:15:00|143.69|142.09|143.59|141.99|143.69|142.09|143.43|141.83|0
1640283600000|2021-12-23 18:20:00|143.54|141.94|143.43|141.83|143.59|141.99|143.43|141.83|0
1640283900000|2021-12-23 18:25:00|143.48|141.88|142.81|141.21|143.48|141.88|142.76|141.16|0
1640284200000|2021-12-23 18:30:00|142.76|141.16|143.01|141.41|143.06|141.46|142.76|141.16|0
1640284500000|2021-12-23 18:35:00|143.06|141.46|143.11|141.51|143.11|141.51|142.99|141.39|0
1640284800000|2021-12-23 18:40:00|143.17|141.57|143.06|141.46|143.22|141.62|143.01|141.41|0
1640285100000|2021-12-23 18:45:00|143.11|141.51|142.85|141.25|143.11|141.51|142.85|141.25|0
1640285400000|2021-12-23 18:50:00|142.8|141.2|142.64|141.04|142.8|141.2|142.64|141.04|0
1640285700000|2021-12-23 18:55:00|142.59|140.99|142.64|141.04|142.69|141.09|142.44|140.84|0
1640286000000|2021-12-23 19:00:00|142.59|140.99|142.33|140.73|142.59|140.99|142.18|140.58|0
1640286300000|2021-12-23 19:05:00|142.28|140.68|142.38|140.78|142.48|140.88|142.12|140.52|0
1640286600000|2021-12-23 19:10:00|142.43|140.83|142.48|140.88|142.53|140.93|142.38|140.78|0
1640286900000|2021-12-23 19:15:00|142.53|140.93|142.33|140.73|142.84|141.24|142.22|140.62|0
1640287200000|2021-12-23 19:20:00|142.38|140.78|141.96|140.36|142.38|140.78|141.96|140.36|0
1640287500000|2021-12-23 19:25:00|141.99|140.39|142.07|140.47|142.12|140.52|141.86|140.26|0
1640287800000|2021-12-23 19:30:00|142.12|140.52|142.11|140.51|142.37|140.77|141.99|140.39|0
1640288100000|2021-12-23 19:35:00|142.22|140.62|142.32|140.72|142.37|140.77|142.17|140.57|0
1640288400000|2021-12-23 19:40:00|142.37|140.77|142.06|140.46|142.37|140.77|142.06|140.46|0
1640288700000|2021-12-23 19:45:00|142.11|140.51|142.01|140.41|142.21|140.61|141.95|140.35|0
1640289000000|2021-12-23 19:50:00|141.95|140.35|141.65|140.05|142.01|140.41|141.65|140.05|0
1640289300000|2021-12-23 19:55:00|141.7|140.1|141.64|140.04|141.75|140.15|141.59|139.99|0
1640289600000|2021-12-23 20:00:00|141.69|140.09|142.62|141.02|142.62|141.02|141.59|139.99|0
1640289900000|2021-12-23 20:05:00|142.56|140.96|142.31|140.71|142.56|140.96|142.15|140.55|0
1640290200000|2021-12-23 20:10:00|142.25|140.65|141.89|140.29|142.36|140.76|141.89|140.29|0
1640290500000|2021-12-23 20:15:00|141.79|140.19|141.99|140.39|142.1|140.5|141.69|140.09|0
1640290800000|2021-12-23 20:20:00|141.94|140.34|142.3|140.7|142.3|140.7|141.89|140.29|0
1640291100000|2021-12-23 20:25:00|142.25|140.65|142.3|140.7|142.45|140.85|142.14|140.54|0
1640291400000|2021-12-23 20:30:00|142.35|140.75|143.02|141.42|143.12|141.52|142.3|140.7|0
1640291700000|2021-12-23 20:35:00|143.07|141.47|142.05|140.45|143.07|141.47|141.85|140.25|0
1640292000000|2021-12-23 20:40:00|142|140.4|141.49|139.89|142.15|140.55|141.44|139.84|0
1640292300000|2021-12-23 20:45:00|141.44|139.84|140.97|139.37|141.49|139.89|140.82|139.22|0
1640292600000|2021-12-23 20:50:00|140.77|139.17|141.13|139.53|141.18|139.58|140.51|138.91|0
1640292900000|2021-12-23 20:55:00|141.18|139.58|143.75|142.15|143.8|142.2|141.18|139.58|0
1640293200000|2021-12-23 21:00:00|143.8|142.2|143.49|141.89|143.8|142.2|143.07|141.47|0
1640293500000|2021-12-23 21:05:00|143.38|141.78|143.64|142.04|143.64|142.04|143.07|141.47|0
1640293800000|2021-12-23 21:10:00|143.59|141.99|143.59|141.99|143.79|142.19|143.53|141.93|0
1640592300000|2021-12-27 08:05:00|143.28|141.68|142.94|141.34|143.31|141.71|142.48|140.88|0
1640592600000|2021-12-27 08:10:00|142.84|141.24|142.6|141|142.84|141.24|142.35|140.75|0
1640592900000|2021-12-27 08:15:00|142.65|141.05|142.6|141|142.71|141.11|142.24|140.64|0
1640593200000|2021-12-27 08:20:00|142.55|140.95|142.86|141.26|142.99|141.39|142.37|140.77|0
1640593500000|2021-12-27 08:25:00|142.83|141.23|143.09|141.49|143.17|141.57|142.75|141.15|0
1640593800000|2021-12-27 08:30:00|143.06|141.46|142.59|140.99|143.16|141.56|142.54|140.94|0
1640594100000|2021-12-27 08:35:00|142.57|140.97|142.33|140.73|142.59|140.99|142.23|140.63|0
1640594400000|2021-12-27 08:40:00|142.36|140.76|142.44|140.84|142.59|140.99|142.28|140.68|0
1640594700000|2021-12-27 08:45:00|142.49|140.89|142.49|140.89|142.8|141.2|142.49|140.89|0
1640595000000|2021-12-27 08:50:00|142.54|140.94|142.38|140.78|142.56|140.96|142.2|140.6|0
1640595300000|2021-12-27 08:55:00|142.41|140.81|142.33|140.73|142.43|140.83|141.87|140.27|0
1640595600000|2021-12-27 09:00:00|142.27|140.67|142.89|141.29|143|141.4|142.27|140.67|0
1640595900000|2021-12-27 09:05:00|142.92|141.32|142.12|140.52|142.94|141.34|142.12|140.52|0
1640596200000|2021-12-27 09:10:00|142.07|140.47|142.11|140.51|142.17|140.57|141.91|140.31|0
1640596500000|2021-12-27 09:15:00|142.06|140.46|142.47|140.87|142.52|140.92|142.06|140.46|0
1640596800000|2021-12-27 09:20:00|142.42|140.82|142.52|140.92|142.63|141.03|142.42|140.82|0
1640597100000|2021-12-27 09:25:00|142.55|140.95|142.44|140.84|142.62|141.02|142.42|140.82|0
1640597400000|2021-12-27 09:30:00|142.47|140.87|142.75|141.15|142.98|141.38|142.47|140.87|0
1640597700000|2021-12-27 09:35:00|142.78|141.18|142.36|140.76|142.78|141.18|142.31|140.71|0
1640598000000|2021-12-27 09:40:00|142.31|140.71|142.08|140.48|142.31|140.71|141.95|140.35|0
1640598300000|2021-12-27 09:45:00|142.1|140.5|142.37|139.97|142.37|140.55|141.9|139.79|0
1640598600000|2021-12-27 09:50:00|142.4|140|142.04|139.64|142.4|140|142.04|139.64|0
1640598900000|2021-12-27 09:55:00|142.09|139.69|142.01|139.61|142.21|139.81|141.83|139.43|0
1640599200000|2021-12-27 10:00:00|141.98|139.58|142.08|139.68|142.19|139.79|141.73|139.33|0
1640599500000|2021-12-27 10:05:00|142.13|139.73|142.34|139.94|142.39|139.99|142.08|139.68|0
1640599800000|2021-12-27 10:10:00|142.39|139.99|142.28|139.88|142.39|139.99|142.23|139.83|0
1640600100000|2021-12-27 10:15:00|142.23|139.83|141.87|139.47|142.23|139.83|141.82|139.42|0
1640600400000|2021-12-27 10:20:00|141.92|139.52|142.05|139.65|142.18|139.78|141.87|139.47|0
1640600700000|2021-12-27 10:25:00|142.08|139.68|142.02|139.62|142.13|139.73|141.92|139.52|0
1640601000000|2021-12-27 10:30:00|141.97|139.57|141.87|139.47|141.97|139.57|141.76|139.36|0
1640601300000|2021-12-27 10:35:00|141.92|139.52|141.92|139.52|142.02|139.62|141.81|139.41|0
1640601600000|2021-12-27 10:40:00|141.89|139.49|141.81|139.41|141.97|139.57|141.81|139.41|0
1640601900000|2021-12-27 10:45:00|141.79|139.39|141.71|139.31|141.79|139.39|141.61|139.21|0
1640602200000|2021-12-27 10:50:00|141.76|139.36|141.88|139.48|141.88|139.48|141.6|139.2|0
1640602500000|2021-12-27 10:55:00|141.91|139.51|141.91|139.51|142.06|139.66|141.91|139.51|0
1640602800000|2021-12-27 11:00:00|141.93|139.53|142.01|139.61|142.11|139.71|141.86|139.46|0
1640603100000|2021-12-27 11:05:00|141.96|139.56|141.85|139.45|142.01|139.61|141.8|139.4|0
1640603400000|2021-12-27 11:10:00|141.83|139.43|141.9|139.5|141.95|139.55|141.83|139.43|0
1640603700000|2021-12-27 11:15:00|141.88|139.48|141.9|139.5|141.95|139.55|141.82|139.42|0
1640604000000|2021-12-27 11:20:00|141.93|139.53|142.13|139.73|142.26|139.86|141.93|139.53|0
1640604300000|2021-12-27 11:25:00|142.15|139.75|142.13|139.73|142.15|139.75|141.95|139.55|0
1640604600000|2021-12-27 11:30:00|142.1|139.7|142.18|139.78|142.3|139.9|142|139.6|0
1640604900000|2021-12-27 11:35:00|142.15|139.75|141.99|139.59|142.15|139.75|141.94|139.54|0
1640605200000|2021-12-27 11:40:00|141.94|139.54|141.99|139.59|141.99|139.59|141.81|139.41|0
1640605500000|2021-12-27 11:45:00|142.04|139.64|142.12|139.72|142.14|139.74|141.99|139.59|0
1640605800000|2021-12-27 11:50:00|142.09|139.69|141.99|139.59|142.17|139.77|141.94|139.54|0
1640606100000|2021-12-27 11:55:00|141.94|139.54|141.88|139.48|142.04|139.64|141.88|139.48|0
1640606400000|2021-12-27 12:00:00|141.91|139.51|141.93|139.53|141.98|139.58|141.83|139.43|0
1640606700000|2021-12-27 12:05:00|141.91|139.51|141.78|139.38|142.03|139.63|141.73|139.33|0
1640607000000|2021-12-27 12:10:00|141.83|139.43|141.67|139.27|141.83|139.43|141.67|139.27|0
1640607300000|2021-12-27 12:15:00|141.62|139.22|141.36|138.96|141.67|139.27|141.36|138.96|0
1640607600000|2021-12-27 12:20:00|141.31|138.91|141.11|138.71|141.36|138.96|141.06|138.66|0
1640607900000|2021-12-27 12:25:00|141.06|138.66|141.1|138.7|141.26|138.86|141.05|138.65|0
1640608200000|2021-12-27 12:30:00|141.05|138.65|140.49|138.09|141.05|138.65|140.29|137.89|0
1640608500000|2021-12-27 12:35:00|140.44|138.04|140.39|137.99|140.64|138.24|140.34|137.94|0
1640608800000|2021-12-27 12:40:00|140.44|138.04|140.59|138.19|140.64|138.24|140.13|137.73|0
1640609100000|2021-12-27 12:45:00|140.64|138.24|140.64|138.24|140.82|138.42|140.59|138.19|0
1640609400000|2021-12-27 12:50:00|140.54|138.14|140.74|138.34|140.79|138.39|140.54|138.14|0
1640609700000|2021-12-27 12:55:00|140.69|138.29|140.79|138.39|140.79|138.39|140.64|138.24|0
1640610000000|2021-12-27 13:00:00|140.74|138.34|140.68|138.28|140.81|138.41|140.58|138.18|0
1640610300000|2021-12-27 13:05:00|140.73|138.33|140.63|138.23|140.73|138.33|140.53|138.13|0
1640610600000|2021-12-27 13:10:00|140.58|138.18|140.58|138.18|140.78|138.38|140.58|138.18|0
1640610900000|2021-12-27 13:15:00|140.53|138.13|140.17|137.77|140.53|138.13|140.17|137.77|0
1640611200000|2021-12-27 13:20:00|140.12|137.72|140.27|137.87|140.32|137.92|140.02|137.62|0
1640611500000|2021-12-27 13:25:00|140.22|137.82|140.42|138.02|140.57|138.17|140.22|137.82|0
1640611800000|2021-12-27 13:30:00|140.32|137.92|140.34|137.94|140.47|138.07|140.31|137.91|0
1640612100000|2021-12-27 13:35:00|140.31|137.91|140.21|137.81|140.37|137.97|140.11|137.71|0
1640612400000|2021-12-27 13:40:00|140.16|137.76|140.01|137.61|140.21|137.81|140.01|137.61|0
1640612700000|2021-12-27 13:45:00|140.06|137.66|139.9|137.5|140.06|137.66|139.75|137.35|0
1640613000000|2021-12-27 13:50:00|139.95|137.55|139.85|137.45|140.06|137.66|139.7|137.3|0
1640613300000|2021-12-27 13:55:00|139.9|137.5|140.1|137.7|140.1|137.7|139.85|137.45|0
1640613600000|2021-12-27 14:00:00|140.15|137.75|140.05|137.65|140.2|137.8|140|137.6|0
1640613900000|2021-12-27 14:05:00|140.1|137.7|140.2|137.8|140.35|137.95|139.85|137.45|0
1640614200000|2021-12-27 14:10:00|140.15|137.75|139.99|137.59|140.2|137.8|139.99|137.59|0
1640614500000|2021-12-27 14:15:00|140.05|137.65|140.35|137.95|140.35|137.95|139.89|137.49|0
1640614800000|2021-12-27 14:20:00|140.3|137.9|140.19|137.79|140.4|138|140.09|137.69|0
1640615100000|2021-12-27 14:25:00|140.24|137.84|140.7|138.3|140.7|138.3|140.24|137.84|0
1640615400000|2021-12-27 14:30:00|140.6|138.2|138.98|136.58|140.7|138.3|138.38|135.98|0
1640615700000|2021-12-27 14:35:00|139.13|136.73|138.87|136.47|139.18|136.78|138.47|136.07|0
1640616000000|2021-12-27 14:40:00|138.77|136.37|138.62|136.22|138.87|136.47|138.17|135.77|0
1640616300000|2021-12-27 14:45:00|138.72|136.32|137.82|135.42|138.92|136.52|137.82|135.42|0
1640616600000|2021-12-27 14:50:00|138.02|135.62|138.62|136.22|138.62|136.22|137.32|134.92|0
1640616900000|2021-12-27 14:55:00|138.57|136.17|139.22|136.82|140.6|138.2|138.22|135.82|0
1640617200000|2021-12-27 15:00:00|139.06|136.66|138.26|135.86|139.37|136.97|138.26|135.86|0
1640617500000|2021-12-27 15:05:00|138.31|135.91|137.66|135.26|138.41|136.01|137.66|135.26|0
1640617800000|2021-12-27 15:10:00|137.71|135.31|137.61|135.21|138.06|135.66|137.61|135.21|0
1640618100000|2021-12-27 15:15:00|137.56|135.16|137.61|135.21|137.91|135.51|137.56|135.16|0
1640618400000|2021-12-27 15:20:00|137.56|135.16|137.06|134.66|137.71|135.31|136.86|134.46|0
1640618700000|2021-12-27 15:25:00|137.01|134.61|136.27|133.87|137.26|134.86|136.27|133.87|0
1640619000000|2021-12-27 15:30:00|136.22|133.82|136.12|133.72|136.71|134.31|135.97|133.57|0
1640619300000|2021-12-27 15:35:00|136.17|133.77|136.02|133.62|136.51|134.11|135.92|133.52|0
1640619600000|2021-12-27 15:40:00|136.07|133.67|136.06|133.66|136.36|133.96|135.92|133.52|0
1640619900000|2021-12-27 15:45:00|136.02|133.62|136.11|133.71|136.61|134.21|135.87|133.47|0
1640620200000|2021-12-27 15:50:00|136.06|133.66|136.16|133.76|136.21|133.81|135.87|133.47|0
1640620500000|2021-12-27 15:55:00|136.18|133.78|135.62|133.22|136.21|133.81|135.62|133.22|0
1640620800000|2021-12-27 16:00:00|135.47|133.07|135.22|132.82|135.81|133.41|135.22|132.82|0
1640621100000|2021-12-27 16:05:00|135.27|132.87|135.37|132.97|135.81|133.41|135.27|132.87|0
1640621400000|2021-12-27 16:10:00|135.42|133.02|135.17|132.77|135.47|133.07|135.02|132.62|0
1640621700000|2021-12-27 16:15:00|135.12|132.72|135.85|133.45|136.05|133.65|135.02|132.62|0
1640622000000|2021-12-27 16:20:00|135.8|133.4|135.85|133.45|136.25|133.85|135.66|133.26|0
1640622300000|2021-12-27 16:25:00|135.9|133.5|135.31|132.91|135.95|133.55|135.16|132.76|0
1640622600000|2021-12-27 16:30:00|135.36|132.96|135.65|133.25|135.75|133.35|135.31|132.91|0
1640622900000|2021-12-27 16:35:00|135.7|133.3|135.26|132.86|135.9|133.5|135.21|132.81|0
1640623200000|2021-12-27 16:40:00|135.36|132.96|135.35|132.95|135.5|133.1|135.21|132.81|0
1640623500000|2021-12-27 16:45:00|135.4|133|135.55|133.15|135.6|133.2|135.21|132.81|0
1640623800000|2021-12-27 16:50:00|135.6|133.2|135.4|133|135.65|133.25|135.3|132.9|0
1640624100000|2021-12-27 16:55:00|135.35|132.95|135.05|132.65|135.4|133|135.05|132.65|0
1640624400000|2021-12-27 17:00:00|135.1|132.7|134.66|132.26|135.1|132.7|134.61|132.21|0
1640624700000|2021-12-27 17:05:00|134.71|132.31|134.56|132.16|134.71|132.31|134.51|132.11|0
1640625000000|2021-12-27 17:10:00|134.66|132.26|134.51|132.11|134.9|132.5|134.46|132.06|0
1640625300000|2021-12-27 17:15:00|134.46|132.06|134.56|132.16|134.66|132.26|134.46|132.06|0
1640625600000|2021-12-27 17:20:00|134.51|132.11|134.46|132.06|134.7|132.3|134.41|132.01|0
1640625900000|2021-12-27 17:25:00|134.41|132.01|134.82|132.42|137.09|134.69|133.71|131.31|0
1640626200000|2021-12-27 17:30:00|134.79|132.39|134.91|132.51|135.11|132.71|134.67|132.27|0
1640626500000|2021-12-27 17:35:00|134.96|132.56|134.86|132.46|135.16|132.76|134.86|132.46|0
1640626800000|2021-12-27 17:40:00|134.91|132.51|134.81|132.41|135.15|132.75|134.81|132.41|0
1640627100000|2021-12-27 17:45:00|134.86|132.46|134.71|132.31|135|132.6|134.71|132.31|0
1640627400000|2021-12-27 17:50:00|134.76|132.36|134.61|132.21|134.81|132.41|134.56|132.16|0
1640627700000|2021-12-27 17:55:00|134.66|132.26|134.61|132.21|134.71|132.31|134.54|132.14|0
1640628000000|2021-12-27 18:00:00|134.64|132.24|134.71|132.31|134.85|132.45|134.64|132.24|0
1640628300000|2021-12-27 18:05:00|134.66|132.26|134.51|132.11|134.75|132.35|134.51|132.11|0
1640628600000|2021-12-27 18:10:00|134.56|132.16|134.41|132.01|134.75|132.35|134.41|132.01|0
1640628900000|2021-12-27 18:15:00|134.36|131.96|134.46|132.06|134.56|132.16|134.36|131.96|0
1640629200000|2021-12-27 18:20:00|134.5|132.1|134.16|131.76|134.55|132.15|134.16|131.76|0
1640629500000|2021-12-27 18:25:00|134.21|131.81|134.16|131.76|134.21|131.81|133.82|131.42|0
1640629800000|2021-12-27 18:30:00|134.11|131.71|134.26|131.86|134.33|131.93|134.11|131.71|0
1640630100000|2021-12-27 18:35:00|134.21|131.81|134.11|131.71|134.26|131.86|133.96|131.56|0
1640630400000|2021-12-27 18:40:00|134.06|131.66|134.06|131.66|134.2|131.8|134.01|131.61|0
1640630700000|2021-12-27 18:45:00|134.11|131.71|134.01|131.61|134.25|131.85|134.01|131.61|0
1640631000000|2021-12-27 18:50:00|134.06|131.66|133.86|131.46|134.06|131.66|133.81|131.41|0
1640631300000|2021-12-27 18:55:00|133.81|131.41|133.52|131.12|133.91|131.51|133.52|131.12|0
1640631600000|2021-12-27 19:00:00|133.57|131.17|133.61|131.21|134|131.6|133.57|131.17|0
1640631900000|2021-12-27 19:05:00|133.57|131.17|133.56|131.16|133.78|131.38|133.56|131.16|0
1640632200000|2021-12-27 19:10:00|133.61|131.21|133.56|131.16|133.71|131.31|133.47|131.07|0
1640632500000|2021-12-27 19:15:00|133.61|131.21|133.51|131.11|133.71|131.31|133.51|131.11|0
1640632800000|2021-12-27 19:20:00|133.56|131.16|133.32|130.92|133.56|131.16|133.22|130.82|0
1640633100000|2021-12-27 19:25:00|133.22|130.82|132.82|130.42|134.12|131.72|132.82|130.42|0
1640633400000|2021-12-27 19:30:00|132.87|130.47|133.01|130.61|133.06|130.66|132.87|130.47|0
1640633700000|2021-12-27 19:35:00|132.96|130.56|133.15|130.75|133.2|130.8|132.82|130.42|0
1640634000000|2021-12-27 19:40:00|133.1|130.7|133.54|131.14|133.54|131.14|132.91|130.51|0
1640634300000|2021-12-27 19:45:00|133.63|131.23|133.73|131.33|133.97|131.57|133.49|131.09|0
1640634600000|2021-12-27 19:50:00|133.68|131.28|133.92|131.52|134.02|131.62|133.68|131.28|0
1640634900000|2021-12-27 19:55:00|133.97|131.57|133.63|131.23|134.11|131.71|133.58|131.18|0
1640635200000|2021-12-27 20:00:00|133.67|131.27|133.91|131.51|134.11|131.71|133.67|131.27|0
1640635500000|2021-12-27 20:05:00|133.94|131.54|133.91|131.51|134.3|131.9|133.86|131.46|0
1640635800000|2021-12-27 20:10:00|133.96|131.56|134.06|131.66|134.3|131.9|133.96|131.56|0
1640636100000|2021-12-27 20:15:00|134.1|131.7|134.15|131.75|134.49|132.09|134.05|131.65|0
1640636400000|2021-12-27 20:20:00|134.2|131.8|134.05|131.65|134.39|131.99|133.91|131.51|0
1640636700000|2021-12-27 20:25:00|134|131.6|133.42|131.02|134|131.6|133.37|130.97|0
1640637000000|2021-12-27 20:30:00|133.37|130.97|133.32|130.92|133.37|130.97|133.18|130.78|0
1640637300000|2021-12-27 20:35:00|133.37|130.97|133.71|131.31|133.71|131.31|133.32|130.92|0
1640637600000|2021-12-27 20:40:00|133.66|131.26|132.84|130.44|133.71|131.31|132.79|130.39|0
1640637900000|2021-12-27 20:45:00|132.79|130.39|132.59|130.19|132.88|130.48|132.45|130.05|0
1640638200000|2021-12-27 20:50:00|132.5|130.1|131.97|129.57|132.79|130.39|131.83|129.43|0
1640638500000|2021-12-27 20:55:00|131.92|129.52|132.15|129.75|132.53|130.13|131.68|129.28|0
1640638800000|2021-12-27 21:00:00|132.01|129.61|132.05|129.65|132.05|129.65|131.91|129.51|0
1640639100000|2021-12-27 21:05:00|132.1|129.7|132.24|129.84|132.29|129.89|132|129.6|0
1640639400000|2021-12-27 21:10:00|132.19|129.79|132.43|130.03|132.43|130.03|132.19|129.79|0
1640639700000|2021-12-27 21:15:00|132.58|129.78|132.34|129.54|132.58|129.78|132.29|129.49|0
1640640000000|2021-12-27 21:20:00|132.39|129.59|132.44|129.64|132.44|129.64|132.34|129.54|0
1640640300000|2021-12-27 21:25:00|132.39|129.59|132.34|129.54|132.39|129.59|132.34|129.54|0
1640640600000|2021-12-27 21:30:00|132.29|129.49|132.29|129.49|132.38|129.58|132.24|129.44|0
1640640900000|2021-12-27 21:35:00|132.34|129.54|132.14|129.34|132.34|129.54|132.1|129.3|0
1640641200000|2021-12-27 21:40:00|132.19|129.39|132.28|129.48|132.33|129.53|132.14|129.34|0
1640641500000|2021-12-27 21:45:00|132.33|129.53|132.47|129.67|132.47|129.67|132.24|129.44|0
1640641800000|2021-12-27 21:50:00|132.43|129.63|132.23|129.43|132.43|129.63|132.19|129.39|0
1640642100000|2021-12-27 21:55:00|132.18|129.38|132.4|129.6|132.45|129.65|132.18|129.38|0
1640642400000|2021-12-27 22:00:00|132.46|129.66|132.55|129.75|132.68|129.88|132.39|129.59|0
1640642700000|2021-12-27 22:05:00|132.54|129.74|132.48|129.68|132.54|129.74|132.48|129.68|0
1640643000000|2021-12-27 22:10:00|132.49|129.69|132.54|129.74|132.55|129.75|132.49|129.69|0
1640643300000|2021-12-27 22:15:00|132.55|129.75|132.5|129.7|132.55|129.75|132.5|129.7|0
1640643600000|2021-12-27 22:20:00|132.51|129.71|132.54|129.74|132.59|129.79|132.5|129.7|0
1640643900000|2021-12-27 22:25:00|132.55|129.75|132.54|129.74|132.58|129.78|132.41|129.61|0
1640644200000|2021-12-27 22:30:00|132.53|129.73|132.53|129.73|132.55|129.75|132.48|129.68|0
1640644500000|2021-12-27 22:35:00|132.52|129.72|132.44|129.64|132.54|129.74|132.44|129.64|0
1640644800000|2021-12-27 22:40:00|132.45|129.65|132.51|129.71|132.51|129.71|132.42|129.62|0
1640645100000|2021-12-27 22:45:00|132.5|129.7|132.51|129.71|132.51|129.71|132.5|129.7|0
1640645400000|2021-12-27 22:50:00|132.52|129.72|132.54|129.74|132.54|129.74|132.5|129.7|0
1640645700000|2021-12-27 22:55:00|132.55|129.75|132.56|129.76|132.56|129.76|132.52|129.72|0
1640646000000|2021-12-27 23:00:00|132.76|129.96|132.42|129.62|132.76|129.96|132.3|129.5|0
1640646300000|2021-12-27 23:05:00|132.4|129.6|132.63|129.83|132.68|129.88|132.32|129.52|0
1640646600000|2021-12-27 23:10:00|132.59|129.79|132.63|129.83|132.68|129.88|132.49|129.69|0
1640646900000|2021-12-27 23:15:00|132.58|129.78|132.63|129.83|132.63|129.83|132.49|129.69|0
1640647200000|2021-12-27 23:20:00|132.65|129.85|132.87|130.07|132.91|130.11|132.58|129.78|0
1640647500000|2021-12-27 23:25:00|132.91|130.11|132.99|130.19|133.15|130.35|132.82|130.02|0
1640647800000|2021-12-27 23:30:00|133.01|130.21|132.81|130.01|133.01|130.21|132.81|130.01|0
1640648100000|2021-12-27 23:35:00|132.84|130.04|132.96|130.16|132.96|130.16|132.81|130.01|0
1640648400000|2021-12-27 23:40:00|132.98|130.18|133.05|130.25|133.1|130.3|132.88|130.08|0
1640648700000|2021-12-27 23:45:00|133.15|130.35|133.05|130.25|133.15|130.35|132.95|130.15|0
1640649000000|2021-12-27 23:50:00|133.07|130.27|133.07|130.27|133.14|130.34|133.05|130.25|0
1640649300000|2021-12-27 23:55:00|133.09|130.29|133.09|130.29|133.12|130.32|133|130.2|0
1640649600000|2021-12-28 00:00:00|133.04|130.24|133.38|130.58|133.48|130.68|133.04|130.24|0
1640649900000|2021-12-28 00:05:00|133.43|130.63|133.57|130.77|133.67|130.87|133.28|130.48|0
1640650200000|2021-12-28 00:10:00|133.62|130.82|133.71|130.91|133.71|130.91|133.42|130.62|0
1640650500000|2021-12-28 00:15:00|133.69|130.89|133.52|130.72|133.69|130.89|133.42|130.62|0
1640650800000|2021-12-28 00:20:00|133.47|130.67|133.08|130.28|133.54|130.74|133.03|130.23|0
1640651100000|2021-12-28 00:25:00|133.03|130.23|132.94|130.14|133.23|130.43|132.94|130.14|0
1640651400000|2021-12-28 00:30:00|132.89|130.09|133.08|130.28|133.13|130.33|132.89|130.09|0
1640651700000|2021-12-28 00:35:00|133.13|130.33|133.12|130.32|133.27|130.47|133.06|130.26|0
1640652000000|2021-12-28 00:40:00|133.08|130.28|132.79|129.99|133.22|130.42|132.79|129.99|0
1640652300000|2021-12-28 00:45:00|132.83|130.03|132.98|130.18|132.98|130.18|132.64|129.84|0
1640652600000|2021-12-28 00:50:00|133.02|130.22|132.97|130.17|133.12|130.32|132.93|130.13|0
1640652900000|2021-12-28 00:55:00|132.93|130.13|132.78|129.98|132.93|130.13|132.68|129.88|0
1640653200000|2021-12-28 01:00:00|132.68|129.88|132.92|130.12|133.02|130.22|132.68|129.88|0
1640653500000|2021-12-28 01:05:00|132.95|130.15|133.06|130.26|133.26|130.46|132.92|130.12|0
1640653800000|2021-12-28 01:10:00|133.11|130.31|133.06|130.26|133.16|130.36|132.97|130.17|0
1640654100000|2021-12-28 01:15:00|133.11|130.31|133.35|130.55|133.54|130.74|132.97|130.17|0
1640654400000|2021-12-28 01:20:00|133.4|130.6|133.4|130.6|133.49|130.69|133.35|130.55|0
1640654700000|2021-12-28 01:25:00|133.44|130.64|133.56|130.76|133.64|130.84|133.44|130.64|0
1640655000000|2021-12-28 01:30:00|133.54|130.74|133.58|130.78|133.68|130.88|133.44|130.64|0
1640655300000|2021-12-28 01:35:00|133.54|130.74|133.39|130.59|133.58|130.78|133.29|130.49|0
1640655600000|2021-12-28 01:40:00|133.44|130.64|133.29|130.49|133.48|130.68|133.24|130.44|0
1640655900000|2021-12-28 01:45:00|133.24|130.44|133.48|130.68|133.53|130.73|133.24|130.44|0
1640656200000|2021-12-28 01:50:00|133.51|130.71|133.19|130.39|133.7|130.9|133.19|130.39|0
1640656500000|2021-12-28 01:55:00|133.14|130.34|133.33|130.53|133.38|130.58|133.12|130.32|0
1640656800000|2021-12-28 02:00:00|133.38|130.58|133.57|130.77|133.62|130.82|133.31|130.51|0
1640657100000|2021-12-28 02:05:00|133.52|130.72|133.43|130.63|133.57|130.77|133.43|130.63|0
1640657400000|2021-12-28 02:10:00|133.42|130.62|133.52|130.72|133.54|130.74|133.33|130.53|0
1640657700000|2021-12-28 02:15:00|133.5|130.7|133.9|131.1|133.9|131.1|133.45|130.65|0
1640658000000|2021-12-28 02:20:00|133.86|131.06|133.85|131.05|133.9|131.1|133.73|130.93|0
1640658300000|2021-12-28 02:25:00|133.88|131.08|133.71|130.91|133.95|131.15|133.71|130.91|0
1640658600000|2021-12-28 02:30:00|133.73|130.93|133.75|130.95|133.8|131|133.66|130.86|0
1640658900000|2021-12-28 02:35:00|133.73|130.93|133.61|130.81|133.75|130.95|133.56|130.76|0
1640659200000|2021-12-28 02:40:00|133.56|130.76|133.41|130.61|133.61|130.81|133.41|130.61|0
1640659500000|2021-12-28 02:45:00|133.39|130.59|133.51|130.71|133.51|130.71|133.31|130.51|0
1640659800000|2021-12-28 02:50:00|133.46|130.66|133.5|130.7|133.51|130.71|133.39|130.59|0
1640660100000|2021-12-28 02:55:00|133.48|130.68|133.55|130.75|133.55|130.75|133.45|130.65|0
1640660400000|2021-12-28 03:00:00|133.5|130.7|133.45|130.65|133.6|130.8|133.36|130.56|0
1640660700000|2021-12-28 03:05:00|133.4|130.6|133.4|130.6|133.5|130.7|133.35|130.55|0
1640661000000|2021-12-28 03:10:00|133.45|130.65|133.59|130.79|133.69|130.89|133.45|130.65|0
1640661300000|2021-12-28 03:15:00|133.57|130.77|133.69|130.89|133.69|130.89|133.54|130.74|0
1640661600000|2021-12-28 03:20:00|133.66|130.86|133.68|130.88|133.73|130.93|133.64|130.84|0
1640661900000|2021-12-28 03:25:00|133.64|130.84|133.59|130.79|133.68|130.88|133.54|130.74|0
1640662200000|2021-12-28 03:30:00|133.54|130.74|133.58|130.78|133.58|130.78|133.44|130.64|0
1640662500000|2021-12-28 03:35:00|133.61|130.81|133.41|130.61|133.61|130.81|133.39|130.59|0
1640662800000|2021-12-28 03:40:00|133.39|130.59|133.34|130.54|133.41|130.61|133.24|130.44|0
1640663100000|2021-12-28 03:45:00|133.39|130.59|133.19|130.39|133.39|130.59|133.19|130.39|0
1640663400000|2021-12-28 03:50:00|133.24|130.44|133.33|130.53|133.34|130.54|133.24|130.44|0
1640663700000|2021-12-28 03:55:00|133.36|130.56|133.28|130.48|133.38|130.58|133.28|130.48|0
1640664000000|2021-12-28 04:00:00|133.33|130.53|133.38|130.58|133.38|130.58|133.28|130.48|0
1640664300000|2021-12-28 04:05:00|133.43|130.63|133.33|130.53|133.43|130.63|133.33|130.53|0
1640664600000|2021-12-28 04:10:00|133.31|130.51|133.28|130.48|133.38|130.58|133.28|130.48|0
1640664900000|2021-12-28 04:15:00|133.3|130.5|133.21|130.41|133.33|130.53|133.18|130.38|0
1640665200000|2021-12-28 04:20:00|133.18|130.38|133.27|130.47|133.32|130.52|133.18|130.38|0
1640665500000|2021-12-28 04:25:00|133.3|130.5|133.13|130.33|133.3|130.5|133.08|130.28|0
1640665800000|2021-12-28 04:30:00|133.08|130.28|133.03|130.23|133.13|130.33|132.93|130.13|0
1640666100000|2021-12-28 04:35:00|132.98|130.18|133.08|130.28|133.13|130.33|132.98|130.18|0
1640666400000|2021-12-28 04:40:00|133.03|130.23|133.07|130.27|133.12|130.32|133.03|130.23|0
1640666700000|2021-12-28 04:45:00|133.12|130.32|133.12|130.32|133.12|130.32|133.07|130.27|0
1640667000000|2021-12-28 04:50:00|133.17|130.37|133.12|130.32|133.19|130.39|133.12|130.32|0
1640667300000|2021-12-28 04:55:00|133.07|130.27|133.16|130.36|133.17|130.37|133.07|130.27|0
1640667600000|2021-12-28 05:00:00|133.21|130.41|133.21|130.41|133.31|130.51|133.16|130.36|0
1640667900000|2021-12-28 05:05:00|133.26|130.46|133.21|130.41|133.26|130.46|133.16|130.36|0
1640668200000|2021-12-28 05:10:00|133.16|130.36|133.01|130.21|133.16|130.36|132.97|130.17|0
1640668500000|2021-12-28 05:15:00|132.99|130.19|133.06|130.26|133.11|130.31|132.99|130.19|0
1640668800000|2021-12-28 05:20:00|133.04|130.24|133.11|130.31|133.15|130.35|133.01|130.21|0
1640669100000|2021-12-28 05:25:00|133.06|130.26|133.1|130.3|133.2|130.4|133.06|130.26|0
1640669400000|2021-12-28 05:30:00|133.13|130.33|133.05|130.25|133.15|130.35|133.05|130.25|0
1640669700000|2021-12-28 05:35:00|133.08|130.28|132.74|129.94|133.08|130.28|132.74|129.94|0
1640670000000|2021-12-28 05:40:00|132.76|129.96|132.81|130.01|132.81|130.01|132.72|129.92|0
1640670300000|2021-12-28 05:45:00|132.76|129.96|132.66|129.86|132.81|130.01|132.66|129.86|0
1640670600000|2021-12-28 05:50:00|132.62|129.82|132.47|129.67|132.62|129.82|132.47|129.67|0
1640670900000|2021-12-28 05:55:00|132.52|129.72|132.42|129.62|132.52|129.72|132.37|129.57|0
1640671200000|2021-12-28 06:00:00|132.33|129.53|132.37|129.57|132.56|129.76|132.23|129.43|0
1640671500000|2021-12-28 06:05:00|132.42|129.62|132.85|130.05|132.85|130.05|132.42|129.62|0
1640671800000|2021-12-28 06:10:00|132.9|130.1|132.99|130.19|132.99|130.19|132.8|130|0
1640672100000|2021-12-28 06:15:00|132.94|130.14|132.84|130.04|132.94|130.14|132.65|129.85|0
1640672400000|2021-12-28 06:20:00|132.8|130|132.79|129.99|132.8|130|132.7|129.9|0
1640672700000|2021-12-28 06:25:00|132.77|129.97|132.5|129.7|132.79|129.99|132.5|129.7|0
1640673000000|2021-12-28 06:30:00|132.46|129.66|132.5|129.7|132.65|129.85|132.46|129.66|0
1640673300000|2021-12-28 06:35:00|132.53|129.73|132.6|129.8|132.6|129.8|132.45|129.65|0
1640673600000|2021-12-28 06:40:00|132.55|129.75|132.45|129.65|132.57|129.77|132.45|129.65|0
1640673900000|2021-12-28 06:45:00|132.55|129.75|132.59|129.79|132.59|129.79|132.5|129.7|0
1640674200000|2021-12-28 06:50:00|132.52|129.72|132.59|129.79|132.66|129.86|132.45|129.65|0
1640674500000|2021-12-28 06:55:00|132.62|129.82|132.35|129.55|132.64|129.84|132.3|129.5|0
1640674800000|2021-12-28 07:00:00|132.37|129.57|132.73|129.93|132.78|129.98|132.25|129.45|0
1640675100000|2021-12-28 07:05:00|132.78|129.98|132.58|129.78|132.83|130.03|132.54|129.74|0
1640675400000|2021-12-28 07:10:00|132.61|129.81|132.63|129.83|132.68|129.88|132.44|129.64|0
1640675700000|2021-12-28 07:15:00|132.58|129.78|132.65|129.85|132.68|129.88|132.58|129.78|0
1640676000000|2021-12-28 07:20:00|132.63|129.83|132.77|129.97|132.77|129.97|132.63|129.83|0
1640676300000|2021-12-28 07:25:00|132.75|129.95|132.86|130.06|132.86|130.06|132.75|129.95|0
1640676600000|2021-12-28 07:30:00|132.91|130.11|133.1|130.3|133.15|130.35|132.86|130.06|0
1640676900000|2021-12-28 07:35:00|133.08|130.28|133.24|130.44|133.24|130.44|133.05|130.25|0
1640677200000|2021-12-28 07:40:00|133.2|130.4|133.48|130.68|133.48|130.68|133.2|130.4|0
1640677500000|2021-12-28 07:45:00|133.44|130.64|133.19|130.39|133.48|130.68|133.19|130.39|0
1640677800000|2021-12-28 07:50:00|133.17|130.37|133.29|130.49|133.38|130.58|133.02|130.22|0
1640678100000|2021-12-28 07:55:00|133.24|130.44|133.09|130.29|133.33|130.53|133.04|130.24|0
1640678400000|2021-12-28 08:00:00|133.14|130.34|133.09|130.29|133.19|130.39|132.9|130.1|0
1640678700000|2021-12-28 08:05:00|132.94|130.54|132.03|129.63|132.94|130.54|132.03|129.63|0
1640679000000|2021-12-28 08:10:00|132.08|129.68|132.17|129.77|132.17|129.77|132.03|129.63|0
1640679300000|2021-12-28 08:15:00|132.15|129.75|131.98|129.58|132.17|129.77|131.84|129.44|0
1640679600000|2021-12-28 08:20:00|132.03|129.63|131.98|129.58|132.07|129.67|131.88|129.48|0
1640679900000|2021-12-28 08:25:00|131.93|129.53|130.97|128.57|131.98|129.58|130.69|128.29|0
1640680200000|2021-12-28 08:30:00|130.93|128.53|131.16|128.76|131.35|128.95|130.93|128.53|0
1640680500000|2021-12-28 08:35:00|131.21|128.81|131.49|129.09|131.64|129.24|131.21|128.81|0
1640680800000|2021-12-28 08:40:00|131.52|129.12|131.3|128.9|131.54|129.14|131.11|128.71|0
1640681100000|2021-12-28 08:45:00|131.25|128.85|130.92|128.52|131.25|128.85|130.78|128.38|0
1640681400000|2021-12-28 08:50:00|130.97|128.57|130.63|128.23|131.01|128.61|130.54|128.14|0
1640681700000|2021-12-28 08:55:00|130.58|128.18|130.42|128.02|130.77|128.37|130.3|127.9|0
1640682000000|2021-12-28 09:00:00|130.39|127.99|130.23|127.83|130.68|128.28|130.2|127.8|0
1640682300000|2021-12-28 09:05:00|130.2|127.8|130.06|127.66|130.34|127.94|129.94|127.54|0
1640682600000|2021-12-28 09:10:00|130.1|127.7|129.73|127.33|130.2|127.8|129.68|127.28|0
1640682900000|2021-12-28 09:15:00|129.77|127.37|129.91|127.51|130.1|127.7|129.73|127.33|0
1640683200000|2021-12-28 09:20:00|129.86|127.46|129.39|126.99|129.91|127.51|129.39|126.99|0
1640683500000|2021-12-28 09:25:00|129.42|127.02|129.53|127.13|129.53|127.13|129.39|126.99|0
1640683800000|2021-12-28 09:30:00|129.58|127.18|129.58|127.18|129.72|127.32|129.44|127.04|0
1640684100000|2021-12-28 09:35:00|129.62|127.22|129.24|126.84|129.62|127.22|129.2|126.8|0
1640684400000|2021-12-28 09:40:00|129.29|126.89|129.34|126.94|129.48|127.08|129.24|126.84|0
1640684700000|2021-12-28 09:45:00|129.48|127.08|129.62|127.22|129.71|127.31|129.41|127.01|0
1640685000000|2021-12-28 09:50:00|129.66|127.26|129.47|127.07|129.76|127.36|129.43|127.03|0
1640685300000|2021-12-28 09:55:00|129.52|127.12|129.47|127.07|129.52|127.12|129.43|127.03|0
1640685600000|2021-12-28 10:00:00|129.28|126.88|129.14|126.74|129.31|126.91|129.09|126.69|0
1640685900000|2021-12-28 10:05:00|129.09|126.69|128.81|126.41|129.09|126.69|128.81|126.41|0
1640686200000|2021-12-28 10:10:00|128.86|126.46|129.79|127.39|130.98|128.58|128.81|126.41|0
1640686500000|2021-12-28 10:15:00|129.82|127.42|129.74|127.34|129.89|127.49|129.7|127.3|0
1640686800000|2021-12-28 10:20:00|129.79|127.39|130.02|127.62|130.07|127.67|129.79|127.39|0
1640687100000|2021-12-28 10:25:00|129.98|127.58|130.35|127.95|130.4|128|129.98|127.58|0
1640687400000|2021-12-28 10:30:00|130.4|128|129.92|127.52|130.44|128.04|129.92|127.52|0
1640687700000|2021-12-28 10:35:00|129.97|127.57|130.11|127.71|130.21|127.81|129.92|127.52|0
1640688000000|2021-12-28 10:40:00|130.16|127.76|130.16|127.76|130.16|127.76|130.06|127.66|0
1640688300000|2021-12-28 10:45:00|130.18|127.78|130.39|127.99|130.39|127.99|130.18|127.78|0
1640688600000|2021-12-28 10:50:00|130.37|127.97|130.43|128.03|130.48|128.08|130.34|127.94|0
1640688900000|2021-12-28 10:55:00|130.46|128.06|130.15|127.75|130.53|128.13|130.15|127.75|0
1640689200000|2021-12-28 11:00:00|130.1|127.7|130.34|127.94|130.38|127.98|130.1|127.7|0
1640689500000|2021-12-28 11:05:00|130.29|127.89|130.38|127.98|130.43|128.03|130.29|127.89|0
1640689800000|2021-12-28 11:10:00|130.33|127.93|130.29|127.89|130.43|128.03|130.29|127.89|0
1640690100000|2021-12-28 11:15:00|130.31|127.91|130.12|127.72|130.31|127.91|130.09|127.69|0
1640690400000|2021-12-28 11:20:00|130.09|127.69|130.09|127.69|130.14|127.74|130.05|127.65|0
1640690700000|2021-12-28 11:25:00|130.07|127.67|130.09|127.69|130.19|127.79|130.05|127.65|0
1640691000000|2021-12-28 11:30:00|130.14|127.74|130.23|127.83|130.23|127.83|130.14|127.74|0
1640691300000|2021-12-28 11:35:00|130.21|127.81|130.37|127.97|130.42|128.02|130.18|127.78|0
1640691600000|2021-12-28 11:40:00|130.42|128.02|130.46|128.06|130.7|128.3|130.42|128.02|0
1640691900000|2021-12-28 11:45:00|130.41|128.01|130.41|128.01|130.49|128.09|130.37|127.97|0
1640692200000|2021-12-28 11:50:00|130.51|128.11|130.51|128.11|130.55|128.15|130.46|128.06|0
1640692500000|2021-12-28 11:55:00|130.5|128.1|130.6|128.2|130.74|128.34|130.5|128.1|0
1640692800000|2021-12-28 12:00:00|130.64|128.24|130.55|128.15|130.79|128.39|130.48|128.08|0
1640693100000|2021-12-28 12:05:00|130.5|128.1|130.5|128.1|130.59|128.19|130.45|128.05|0
1640693400000|2021-12-28 12:10:00|130.48|128.08|130.26|127.86|130.48|128.08|130.26|127.86|0
1640693700000|2021-12-28 12:15:00|130.24|127.84|130.17|127.77|130.26|127.86|130.17|127.77|0
1640694000000|2021-12-28 12:20:00|130.16|127.76|130.02|127.62|130.16|127.76|129.88|127.48|0
1640694300000|2021-12-28 12:25:00|129.97|127.57|130.07|127.67|130.07|127.67|129.93|127.53|0
1640694600000|2021-12-28 12:30:00|130.09|127.69|130|127.6|130.09|127.69|129.88|127.48|0
1640694900000|2021-12-28 12:35:00|130.02|127.62|130.11|127.71|130.11|127.71|129.92|127.52|0
1640695200000|2021-12-28 12:40:00|130.06|127.66|129.87|127.47|130.06|127.66|129.87|127.47|0
1640695500000|2021-12-28 12:45:00|129.92|127.52|129.96|127.56|130.06|127.66|129.87|127.47|0
1640695800000|2021-12-28 12:50:00|129.92|127.52|129.87|127.47|130.01|127.61|129.78|127.38|0
1640696100000|2021-12-28 12:55:00|129.92|127.52|130.1|127.7|130.1|127.7|129.92|127.52|0
1640696400000|2021-12-28 13:00:00|130.05|127.65|129.91|127.51|130.1|127.7|129.87|127.47|0
1640696700000|2021-12-28 13:05:00|129.89|127.49|130|127.6|130.05|127.65|129.89|127.49|0
1640697000000|2021-12-28 13:10:00|129.96|127.56|130.33|127.93|130.33|127.93|129.96|127.56|0
1640697300000|2021-12-28 13:15:00|130.28|127.88|130.24|127.84|130.43|128.03|130.24|127.84|0
1640697600000|2021-12-28 13:20:00|130.28|127.88|130.14|127.74|130.28|127.88|130.14|127.74|0
1640697900000|2021-12-28 13:25:00|130.19|127.79|130.23|127.83|130.23|127.83|130.14|127.74|0
1640698200000|2021-12-28 13:30:00|130.28|127.88|130.23|127.83|130.37|127.97|130.23|127.83|0
1640698500000|2021-12-28 13:35:00|130.18|127.78|130.13|127.73|130.18|127.78|130.04|127.64|0
1640698800000|2021-12-28 13:40:00|130.18|127.78|129.9|127.5|130.18|127.78|129.9|127.5|0
1640699100000|2021-12-28 13:45:00|129.87|127.47|130.22|127.82|130.22|127.82|129.87|127.47|0
1640699400000|2021-12-28 13:50:00|130.18|127.78|130.79|128.39|130.86|128.46|130.08|127.68|0
1640699700000|2021-12-28 13:55:00|130.74|128.34|131.16|128.76|131.21|128.81|130.6|128.2|0
1640700000000|2021-12-28 14:00:00|131.12|128.72|131.45|129.05|131.54|129.14|131.02|128.62|0
1640700300000|2021-12-28 14:05:00|131.5|129.1|131.97|129.57|132.06|129.66|131.4|129|0
1640700600000|2021-12-28 14:10:00|131.92|129.52|131.59|129.19|131.97|129.57|131.44|129.04|0
1640700900000|2021-12-28 14:15:00|131.68|129.28|131.16|128.76|131.68|129.28|131.11|128.71|0
1640701200000|2021-12-28 14:20:00|131.11|128.71|131.53|129.13|131.56|129.16|131.06|128.66|0
1640701500000|2021-12-28 14:25:00|131.39|128.99|131.53|129.13|131.91|129.51|131.34|128.94|0
1640701800000|2021-12-28 14:30:00|131.49|129.09|131.29|128.89|132.06|129.66|131.29|128.89|0
1640702100000|2021-12-28 14:35:00|131.2|128.8|131.57|129.17|131.86|129.46|130.28|127.88|0
1640702400000|2021-12-28 14:40:00|131.61|129.21|130.47|128.07|131.61|129.21|130.24|127.84|0
1640702700000|2021-12-28 14:45:00|130.71|128.31|130.78|128.38|131.37|128.97|130.28|127.88|0
1640703000000|2021-12-28 14:50:00|130.85|128.45|129.9|127.5|131.13|128.73|129.9|127.5|0
1640703300000|2021-12-28 14:55:00|130|127.6|129.66|127.26|130.04|127.64|129.05|126.65|0
1640703600000|2021-12-28 15:00:00|129.62|127.22|129.33|126.93|129.99|127.59|129.19|126.79|0
1640703900000|2021-12-28 15:05:00|129.38|126.98|131.51|129.11|131.51|129.11|129.33|126.93|0
1640704200000|2021-12-28 15:10:00|131.55|129.15|131.27|128.87|131.65|129.25|130.6|128.2|0
1640704500000|2021-12-28 15:15:00|131.22|128.82|131.98|129.58|131.98|129.58|130.93|128.53|0
1640704800000|2021-12-28 15:20:00|132.17|129.77|130.93|128.53|132.17|129.77|130.79|128.39|0
1640705100000|2021-12-28 15:25:00|130.88|128.48|130.69|128.29|131.21|128.81|130.36|127.96|0
1640705400000|2021-12-28 15:30:00|130.64|128.24|130.17|127.77|131.07|128.67|130.12|127.72|0
1640705700000|2021-12-28 15:35:00|130.15|127.75|130.54|128.14|130.69|128.29|129.74|127.34|0
1640706000000|2021-12-28 15:40:00|130.59|128.19|130.73|128.33|131.25|128.85|130.26|127.86|0
1640706300000|2021-12-28 15:45:00|130.83|128.43|130.49|128.09|131.06|128.66|130.26|127.86|0
1640706600000|2021-12-28 15:50:00|130.54|128.14|131.01|128.61|131.08|128.68|130.21|127.81|0
1640706900000|2021-12-28 15:55:00|131.06|128.66|130.87|128.47|131.06|128.66|130.63|128.23|0
1640707200000|2021-12-28 16:00:00|130.92|128.52|130.3|127.9|131.06|128.66|130.3|127.9|0
1640707500000|2021-12-28 16:05:00|130.35|127.95|130.91|128.51|130.91|128.51|130.3|127.9|0
1640707800000|2021-12-28 16:10:00|130.96|128.56|130.41|128.01|130.96|128.56|130.27|127.87|0
1640708100000|2021-12-28 16:15:00|130.46|128.06|130.74|128.34|130.83|128.43|130.41|128.01|0
1640708400000|2021-12-28 16:20:00|130.76|128.36|130.83|128.43|131.02|128.62|130.22|127.82|0
1640708700000|2021-12-28 16:25:00|130.88|128.48|130.73|128.33|131.5|129.1|130.69|128.29|0
1640709000000|2021-12-28 16:30:00|130.54|128.14|130.73|128.33|131.26|128.86|130.54|128.14|0
1640709300000|2021-12-28 16:35:00|130.83|128.43|130.87|128.47|131.3|128.9|130.83|128.43|0
1640709600000|2021-12-28 16:40:00|130.92|128.52|131.11|128.71|131.3|128.9|130.73|128.33|0
1640709900000|2021-12-28 16:45:00|131.16|128.76|130.68|128.28|131.3|128.9|130.63|128.23|0
1640710200000|2021-12-28 16:50:00|130.73|128.33|129.83|127.43|130.73|128.33|129.78|127.38|0
1640710500000|2021-12-28 16:55:00|129.87|127.47|129.85|127.45|129.97|127.57|129.64|127.24|0
1640710800000|2021-12-28 17:00:00|129.82|127.42|130.06|127.66|130.34|127.94|129.78|127.38|0
1640711100000|2021-12-28 17:05:00|130.01|127.61|130.48|128.08|130.62|128.22|130.01|127.61|0
1640711400000|2021-12-28 17:10:00|130.53|128.13|130.67|128.27|130.86|128.46|130.39|127.99|0
1640711700000|2021-12-28 17:15:00|130.62|128.22|130.86|128.46|131.05|128.65|130.62|128.22|0
1640712000000|2021-12-28 17:20:00|130.9|128.5|130.86|128.46|131.14|128.74|130.81|128.41|0
1640712300000|2021-12-28 17:25:00|130.9|128.5|132.09|129.69|132.19|129.79|130.76|128.36|0
1640712600000|2021-12-28 17:30:00|132.12|129.72|133.63|131.23|133.63|131.23|131.76|129.36|0
1640712900000|2021-12-28 17:35:00|133.54|131.14|133.1|130.7|133.54|131.14|132.86|130.46|0
1640713200000|2021-12-28 17:40:00|133.12|130.72|133.1|130.7|133.24|130.84|132.95|130.55|0
1640713500000|2021-12-28 17:45:00|133.05|130.65|133.14|130.74|133.48|131.08|132.95|130.55|0
1640713800000|2021-12-28 17:50:00|133.19|130.79|132.56|130.16|133.31|130.91|132.42|130.02|0
1640714100000|2021-12-28 17:55:00|132.52|130.12|131.67|129.27|132.52|130.12|131.53|129.13|0
1640714400000|2021-12-28 18:00:00|131.75|129.35|131.29|128.89|132.06|129.66|131.29|128.89|0
1640714700000|2021-12-28 18:05:00|131.34|128.94|131.43|129.03|131.67|129.27|131.29|128.89|0
1640715000000|2021-12-28 18:10:00|131.48|129.08|131.67|129.27|131.76|129.36|131.34|128.94|0
1640715300000|2021-12-28 18:15:00|131.62|129.22|131.88|129.48|131.91|129.51|131.33|128.93|0
1640715600000|2021-12-28 18:20:00|131.86|129.46|131.95|129.55|132.29|129.89|131.57|129.17|0
1640715900000|2021-12-28 18:25:00|131.9|129.5|131.47|129.07|132.24|129.84|131.42|129.02|0
1640716200000|2021-12-28 18:30:00|131.57|129.17|131.8|129.4|131.81|129.41|131.33|128.93|0
1640716500000|2021-12-28 18:35:00|131.76|129.36|131.99|129.59|132.04|129.64|131.61|129.21|0
1640716800000|2021-12-28 18:40:00|132.04|129.64|132.04|129.64|132.11|129.71|131.47|129.07|0
1640717100000|2021-12-28 18:45:00|132.09|129.69|131.7|129.3|132.14|129.74|131.7|129.3|0
1640717400000|2021-12-28 18:50:00|131.75|129.35|131.56|129.16|131.75|129.35|131.41|129.01|0
1640717700000|2021-12-28 18:55:00|131.51|129.11|130.89|128.49|131.65|129.25|130.89|128.49|0
1640718000000|2021-12-28 19:00:00|130.98|128.58|132.61|130.21|132.61|130.21|130.89|128.49|0
1640718300000|2021-12-28 19:05:00|132.56|130.16|132.66|130.26|132.66|130.26|132.13|129.73|0
1640718600000|2021-12-28 19:10:00|132.61|130.21|132.41|130.01|132.66|130.26|132.41|130.01|0
1640718900000|2021-12-28 19:15:00|132.36|129.96|132.12|129.72|132.36|129.96|131.74|129.34|0
1640719200000|2021-12-28 19:20:00|132.07|129.67|131.83|129.43|132.12|129.72|131.64|129.24|0
1640719500000|2021-12-28 19:25:00|131.78|129.38|131.88|129.48|132.17|129.77|131.69|129.29|0
1640719800000|2021-12-28 19:30:00|131.93|129.53|131.83|129.43|132.07|129.67|131.54|129.14|0
1640720100000|2021-12-28 19:35:00|131.88|129.48|131.68|129.28|131.97|129.57|131.68|129.28|0
1640720400000|2021-12-28 19:40:00|131.73|129.33|131.63|129.23|131.83|129.43|131.44|129.04|0
1640720700000|2021-12-28 19:45:00|131.59|129.19|131.63|129.23|132.21|129.81|131.49|129.09|0
1640721000000|2021-12-28 19:50:00|131.68|129.28|131.34|128.94|132.06|129.66|131.15|128.75|0
1640721300000|2021-12-28 19:55:00|131.39|128.99|131.24|128.84|131.68|129.28|131.24|128.84|0
1640721600000|2021-12-28 20:00:00|131.29|128.89|131.67|129.27|131.77|129.37|131.29|128.89|0
1640721900000|2021-12-28 20:05:00|131.72|129.32|131.15|128.75|131.96|129.56|131.1|128.7|0
1640722200000|2021-12-28 20:10:00|131.1|128.7|130.9|128.5|131.29|128.89|130.9|128.5|0
1640722500000|2021-12-28 20:15:00|130.95|128.55|131.24|128.84|131.48|129.08|130.9|128.5|0
1640722800000|2021-12-28 20:20:00|131.28|128.88|131.19|128.79|131.28|128.88|130.95|128.55|0
1640723100000|2021-12-28 20:25:00|131.14|128.74|131.28|128.88|131.28|128.88|131|128.6|0
1640723400000|2021-12-28 20:30:00|131.23|128.83|131.47|129.07|132.05|129.65|130.8|128.4|0
1640723700000|2021-12-28 20:35:00|131.49|129.09|131.09|128.69|131.52|129.12|130.9|128.5|0
1640724000000|2021-12-28 20:40:00|131.13|128.73|130.61|128.21|131.18|128.78|130.13|127.73|0
1640724300000|2021-12-28 20:45:00|130.51|128.11|130.32|127.92|130.61|128.21|129.9|127.5|0
1640724600000|2021-12-28 20:50:00|130.51|128.11|131.75|129.35|132.09|129.69|130.51|128.11|0
1640724900000|2021-12-28 20:55:00|131.8|129.4|131.22|128.82|132.13|129.73|131.22|128.82|0
1640725200000|2021-12-28 21:00:00|131.27|128.87|129.89|127.49|131.42|129.02|129.89|127.49|0
1640725500000|2021-12-28 21:05:00|129.85|127.45|129.75|127.35|129.89|127.49|129.61|127.21|0
1640725800000|2021-12-28 21:10:00|129.84|127.44|129.8|127.4|129.99|127.59|129.75|127.35|0
1640726100000|2021-12-28 21:15:00|129.95|127.15|129.99|127.19|130.04|127.24|129.9|127.1|0
1640726400000|2021-12-28 21:20:00|129.95|127.15|129.99|127.19|129.99|127.19|129.9|127.1|0
1640726700000|2021-12-28 21:25:00|129.94|127.14|129.99|127.19|129.99|127.19|129.94|127.14|0
1640727000000|2021-12-28 21:30:00|130.04|127.24|130.13|127.33|130.18|127.38|130.04|127.24|0
1640727300000|2021-12-28 21:35:00|130.18|127.38|130.22|127.42|130.27|127.47|130.18|127.38|0
1640727600000|2021-12-28 21:40:00|130.27|127.47|130.41|127.61|130.46|127.66|130.27|127.47|0
1640727900000|2021-12-28 21:45:00|130.39|127.59|130.46|127.66|130.6|127.8|130.31|127.51|0
1640728200000|2021-12-28 21:50:00|130.41|127.61|130.5|127.7|130.6|127.8|130.41|127.61|0
1640728500000|2021-12-28 21:55:00|130.55|127.75|130.52|127.72|130.64|127.84|130.5|127.7|0
1640728800000|2021-12-28 22:00:00|130.56|127.76|130.54|127.74|130.56|127.76|130.48|127.68|0
1640729100000|2021-12-28 22:05:00|130.52|127.72|130.61|127.81|130.61|127.81|130.52|127.72|0
1640729400000|2021-12-28 22:10:00|130.57|127.77|130.63|127.83|130.63|127.83|130.57|127.77|0
1640729700000|2021-12-28 22:15:00|130.62|127.82|130.69|127.89|130.78|127.98|130.58|127.78|0
1640730000000|2021-12-28 22:20:00|130.67|127.87|130.7|127.9|130.7|127.9|130.61|127.81|0
1640730300000|2021-12-28 22:25:00|130.68|127.88|130.73|127.93|130.73|127.93|130.68|127.88|0
1640730600000|2021-12-28 22:30:00|130.7|127.9|130.69|127.89|130.73|127.93|130.67|127.87|0
1640730900000|2021-12-28 22:35:00|130.71|127.91|130.7|127.9|130.71|127.91|130.7|127.9|0
1640731200000|2021-12-28 22:40:00|130.71|127.91|130.72|127.92|130.74|127.94|130.71|127.91|0
1640731500000|2021-12-28 22:45:00|130.71|127.91|130.69|127.89|130.72|127.92|130.69|127.89|0
1640731800000|2021-12-28 22:50:00|130.68|127.88|130.67|127.87|130.69|127.89|130.66|127.86|0
1640732100000|2021-12-28 22:55:00|130.68|127.88|130.62|127.82|130.7|127.9|130.62|127.82|0
1640732400000|2021-12-28 23:00:00|130.59|127.79|130.43|127.63|130.59|127.79|130.12|127.32|0
1640732700000|2021-12-28 23:05:00|130.38|127.58|130.19|127.39|130.38|127.58|129.95|127.15|0
1640733000000|2021-12-28 23:10:00|130.14|127.34|130.33|127.53|130.33|127.53|130.07|127.27|0
1640733300000|2021-12-28 23:15:00|130.28|127.48|129.95|127.15|130.28|127.48|129.71|126.91|0
1640733600000|2021-12-28 23:20:00|129.99|127.19|129.71|126.91|130.04|127.24|129.71|126.91|0
1640733900000|2021-12-28 23:25:00|129.85|127.05|129.85|127.05|129.9|127.1|129.78|126.98|0
1640734200000|2021-12-28 23:30:00|129.8|127|129.7|126.9|129.85|127.05|129.66|126.86|0
1640734500000|2021-12-28 23:35:00|129.75|126.95|129.7|126.9|129.84|127.04|129.65|126.85|0
1640734800000|2021-12-28 23:40:00|129.68|126.88|129.65|126.85|129.8|127|129.6|126.8|0
1640735100000|2021-12-28 23:45:00|129.6|126.8|129.32|126.52|129.6|126.8|129.27|126.47|0
1640735400000|2021-12-28 23:50:00|129.37|126.57|129.36|126.56|129.46|126.66|129.32|126.52|0
1640735700000|2021-12-28 23:55:00|129.41|126.61|129.5|126.7|129.55|126.75|129.41|126.61|0
1640736000000|2021-12-29 00:00:00|129.55|126.75|129.64|126.84|129.83|127.03|129.22|126.42|0
1640736300000|2021-12-29 00:05:00|129.67|126.87|129.41|126.61|129.67|126.87|129.22|126.42|0
1640736600000|2021-12-29 00:10:00|129.36|126.56|129.52|126.72|129.55|126.75|129.31|126.51|0
1640736900000|2021-12-29 00:15:00|129.5|126.7|129.64|126.84|129.73|126.93|129.5|126.7|0
1640737200000|2021-12-29 00:20:00|129.66|126.86|129.59|126.79|129.69|126.89|129.35|126.55|0
1640737500000|2021-12-29 00:25:00|129.57|126.77|129.63|126.83|129.78|126.98|129.54|126.74|0
1640737800000|2021-12-29 00:30:00|129.68|126.88|129.87|127.07|129.92|127.12|129.66|126.86|0
1640738100000|2021-12-29 00:35:00|129.85|127.05|129.87|127.07|129.92|127.12|129.8|127|0
1640738400000|2021-12-29 00:40:00|129.82|127.02|129.72|126.92|129.87|127.07|129.72|126.92|0
1640738700000|2021-12-29 00:45:00|129.68|126.88|129.63|126.83|129.72|126.92|129.58|126.78|0
1640739000000|2021-12-29 00:50:00|129.58|126.78|129.65|126.85|129.72|126.92|129.58|126.78|0
1640739300000|2021-12-29 00:55:00|129.67|126.87|129.34|126.54|129.67|126.87|129.34|126.54|0
1640739600000|2021-12-29 01:00:00|129.36|126.56|129.34|126.54|129.43|126.63|129.2|126.4|0
1640739900000|2021-12-29 01:05:00|129.29|126.49|129.24|126.44|129.29|126.49|129.1|126.3|0
1640740200000|2021-12-29 01:10:00|129.29|126.49|129.38|126.58|129.43|126.63|129.1|126.3|0
1640740500000|2021-12-29 01:15:00|129.36|126.56|129.8|127|129.9|127.1|129.29|126.49|0
1640740800000|2021-12-29 01:20:00|129.85|127.05|129.71|126.91|129.85|127.05|129.57|126.77|0
1640741100000|2021-12-29 01:25:00|129.68|126.88|129.66|126.86|129.71|126.91|129.52|126.72|0
1640741400000|2021-12-29 01:30:00|129.71|126.91|130.7|127.9|130.77|127.97|129.7|126.9|0
1640741700000|2021-12-29 01:35:00|130.68|127.88|130.6|127.8|130.75|127.95|130.41|127.61|0
1640742000000|2021-12-29 01:40:00|130.65|127.85|130.6|127.8|130.77|127.97|130.46|127.66|0
1640742300000|2021-12-29 01:45:00|130.58|127.78|130.6|127.8|130.79|127.99|130.55|127.75|0
1640742600000|2021-12-29 01:50:00|130.65|127.85|130.6|127.8|130.74|127.94|130.41|127.61|0
1640742900000|2021-12-29 01:55:00|130.55|127.75|131.17|128.37|131.26|128.46|130.55|127.75|0
1640743200000|2021-12-29 02:00:00|131.19|128.39|131.26|128.46|131.45|128.65|131.17|128.37|0
1640743500000|2021-12-29 02:05:00|131.29|128.49|131.12|128.32|131.4|128.6|131.12|128.32|0
1640743800000|2021-12-29 02:10:00|131.14|128.34|131.07|128.27|131.16|128.36|131.02|128.22|0
1640744100000|2021-12-29 02:15:00|131.02|128.22|131.11|128.31|131.11|128.31|130.92|128.12|0
1640744400000|2021-12-29 02:20:00|131.06|128.26|131.01|128.21|131.06|128.26|130.97|128.17|0
1640744700000|2021-12-29 02:25:00|130.99|128.19|131.01|128.21|131.2|128.4|130.97|128.17|0
1640745000000|2021-12-29 02:30:00|131.06|128.26|130.82|128.02|131.11|128.31|130.82|128.02|0
1640745300000|2021-12-29 02:35:00|130.77|127.97|130.48|127.68|130.87|128.07|130.44|127.64|0
1640745600000|2021-12-29 02:40:00|130.53|127.73|130.51|127.71|130.67|127.87|130.46|127.66|0
1640745900000|2021-12-29 02:45:00|130.53|127.73|130.58|127.78|130.67|127.87|130.48|127.68|0
1640746200000|2021-12-29 02:50:00|130.62|127.82|130.29|127.49|130.67|127.87|130.24|127.44|0
1640746500000|2021-12-29 02:55:00|130.24|127.44|130.19|127.39|130.38|127.58|130.19|127.39|0
1640746800000|2021-12-29 03:00:00|130.22|127.42|130.33|127.53|130.33|127.53|130.19|127.39|0
1640747100000|2021-12-29 03:05:00|130.31|127.51|130.19|127.39|130.33|127.53|130.14|127.34|0
1640747400000|2021-12-29 03:10:00|130.14|127.34|130.04|127.24|130.14|127.34|129.9|127.1|0
1640747700000|2021-12-29 03:15:00|130.07|127.27|130.18|127.38|130.23|127.43|130.04|127.24|0
1640748000000|2021-12-29 03:20:00|130.14|127.34|130.18|127.38|130.28|127.48|130.14|127.34|0
1640748300000|2021-12-29 03:25:00|130.23|127.43|130.42|127.62|130.56|127.76|130.21|127.41|0
1640748600000|2021-12-29 03:30:00|130.37|127.57|130.06|127.26|130.37|127.57|129.89|127.09|0
1640748900000|2021-12-29 03:35:00|130.03|127.23|130.13|127.33|130.18|127.38|130.03|127.23|0
1640749200000|2021-12-29 03:40:00|130.15|127.35|130.01|127.21|130.17|127.37|129.94|127.14|0
1640749500000|2021-12-29 03:45:00|130.03|127.23|130.01|127.21|130.08|127.28|129.89|127.09|0
1640749800000|2021-12-29 03:50:00|130.03|127.23|129.91|127.11|130.03|127.23|129.74|126.94|0
1640750100000|2021-12-29 03:55:00|129.88|127.08|129.93|127.13|130.07|127.27|129.88|127.08|0
1640750400000|2021-12-29 04:00:00|129.98|127.18|130.07|127.27|130.07|127.27|129.95|127.15|0
1640750700000|2021-12-29 04:05:00|130.12|127.32|130|127.2|130.12|127.32|129.93|127.13|0
1640751000000|2021-12-29 04:10:00|130.02|127.22|130.26|127.46|130.26|127.46|129.97|127.17|0
1640751300000|2021-12-29 04:15:00|130.21|127.41|130.16|127.36|130.26|127.46|130.16|127.36|0
1640751600000|2021-12-29 04:20:00|130.21|127.41|130.11|127.31|130.21|127.41|130.06|127.26|0
1640751900000|2021-12-29 04:25:00|130.16|127.36|130.2|127.4|130.25|127.45|130.06|127.26|0
1640752200000|2021-12-29 04:30:00|130.16|127.36|130.06|127.26|130.2|127.4|130.06|127.26|0
1640752500000|2021-12-29 04:35:00|130.04|127.24|130.1|127.3|130.13|127.33|129.96|127.16|0
1640752800000|2021-12-29 04:40:00|130.06|127.26|130.05|127.25|130.1|127.3|129.96|127.16|0
1640753100000|2021-12-29 04:45:00|130.01|127.21|130.1|127.3|130.1|127.3|130.01|127.21|0
1640753400000|2021-12-29 04:50:00|130.05|127.25|129.91|127.11|130.05|127.25|129.91|127.11|0
1640753700000|2021-12-29 04:55:00|129.93|127.13|129.95|127.15|130|127.2|129.91|127.11|0
1640754000000|2021-12-29 05:00:00|129.98|127.18|130.09|127.29|130.14|127.34|129.98|127.18|0
1640754300000|2021-12-29 05:05:00|130.05|127.25|129.95|127.15|130.09|127.29|129.9|127.1|0
1640754600000|2021-12-29 05:10:00|130|127.2|129.95|127.15|130|127.2|129.85|127.05|0
1640754900000|2021-12-29 05:15:00|129.9|127.1|129.8|127|129.9|127.1|129.76|126.96|0
1640755200000|2021-12-29 05:20:00|129.85|127.05|129.99|127.19|129.99|127.19|129.8|127|0
1640755500000|2021-12-29 05:25:00|130.04|127.24|130.37|127.57|130.37|127.57|129.99|127.19|0
1640755800000|2021-12-29 05:30:00|130.32|127.52|130.03|127.23|130.42|127.62|129.99|127.19|0
1640756100000|2021-12-29 05:35:00|130.01|127.21|129.37|126.57|130.03|127.23|129.37|126.57|0
1640756400000|2021-12-29 05:40:00|129.42|126.62|129.37|126.57|129.51|126.71|129.37|126.57|0
1640756700000|2021-12-29 05:45:00|129.32|126.52|129.22|126.42|129.37|126.57|129.18|126.38|0
1640757000000|2021-12-29 05:50:00|129.27|126.47|129.34|126.54|129.39|126.59|129.27|126.47|0
1640757300000|2021-12-29 05:55:00|129.32|126.52|129.43|126.63|129.5|126.7|129.32|126.52|0
1640757600000|2021-12-29 06:00:00|129.41|126.61|129.45|126.65|129.6|126.8|129.17|126.37|0
1640757900000|2021-12-29 06:05:00|129.48|126.68|129.59|126.79|129.69|126.89|129.45|126.65|0
1640758200000|2021-12-29 06:10:00|129.55|126.75|130.02|127.22|130.02|127.22|129.5|126.7|0
1640758500000|2021-12-29 06:15:00|129.97|127.17|129.92|127.12|130|127.2|129.83|127.03|0
1640758800000|2021-12-29 06:20:00|129.83|127.03|129.73|126.93|129.92|127.12|129.68|126.88|0
1640759100000|2021-12-29 06:25:00|129.76|126.96|129.71|126.91|129.78|126.98|129.68|126.88|0
1640759400000|2021-12-29 06:30:00|129.68|126.88|129.58|126.78|129.68|126.88|129.47|126.67|0
1640759700000|2021-12-29 06:35:00|129.61|126.81|129.58|126.78|129.68|126.88|129.49|126.69|0
1640760000000|2021-12-29 06:40:00|129.56|126.76|129.58|126.78|129.63|126.83|129.51|126.71|0
1640760300000|2021-12-29 06:45:00|129.56|126.76|129.58|126.78|129.63|126.83|129.53|126.73|0
1640760600000|2021-12-29 06:50:00|129.53|126.73|129.53|126.73|129.58|126.78|129.53|126.73|0
1640760900000|2021-12-29 06:55:00|129.48|126.68|129.48|126.68|129.53|126.73|129.39|126.59|0
1640761200000|2021-12-29 07:00:00|129.43|126.63|129.24|126.44|129.48|126.68|129.19|126.39|0
1640761500000|2021-12-29 07:05:00|129.19|126.39|129.29|126.49|129.33|126.53|129.1|126.3|0
1640761800000|2021-12-29 07:10:00|129.33|126.53|129.14|126.34|129.33|126.53|129.1|126.3|0
1640762100000|2021-12-29 07:15:00|129.1|126.3|128.63|125.83|129.64|126.84|128.46|125.66|0
1640762400000|2021-12-29 07:20:00|128.65|125.85|128.7|125.9|128.75|125.95|128.37|125.57|0
1640762700000|2021-12-29 07:25:00|128.75|125.95|128.74|125.94|128.84|126.04|128.72|125.92|0
1640763000000|2021-12-29 07:30:00|128.79|125.99|128.98|126.18|129.03|126.23|128.77|125.97|0
1640763300000|2021-12-29 07:35:00|129|126.2|128.79|125.99|129.03|126.23|128.79|125.99|0
1640763600000|2021-12-29 07:40:00|128.81|126.01|128.67|125.87|128.81|126.01|128.46|125.66|0
1640763900000|2021-12-29 07:45:00|128.69|125.89|128.55|125.75|128.69|125.89|128.41|125.61|0
1640764200000|2021-12-29 07:50:00|128.53|125.73|128.5|125.7|128.6|125.8|128.41|125.61|0
1640764500000|2021-12-29 07:55:00|128.45|125.65|128.36|125.56|128.55|125.75|128.22|125.42|0
1640764800000|2021-12-29 08:00:00|128.4|125.6|128.71|125.91|128.83|126.03|128.26|125.46|0
1640765100000|2021-12-29 08:05:00|128.58|126.18|128.51|126.11|128.63|126.23|128.15|125.75|0
1640765400000|2021-12-29 08:10:00|128.48|126.08|128.72|126.32|128.81|126.41|128.46|126.06|0
1640765700000|2021-12-29 08:15:00|128.76|126.36|128.76|126.36|128.81|126.41|128.38|125.98|0
1640766000000|2021-12-29 08:20:00|128.71|126.31|128.52|126.12|128.71|126.31|128.38|125.98|0
1640766300000|2021-12-29 08:25:00|128.57|126.17|128.52|126.12|128.57|126.17|128.33|125.93|0
1640766600000|2021-12-29 08:30:00|128.57|126.17|128.28|125.88|128.76|126.36|128.19|125.79|0
1640766900000|2021-12-29 08:35:00|128.24|125.84|128.21|125.81|128.33|125.93|128.19|125.79|0
1640767200000|2021-12-29 08:40:00|128.23|125.83|128.14|125.74|128.28|125.88|128.09|125.69|0
1640767500000|2021-12-29 08:45:00|128.19|125.79|128.18|125.78|128.28|125.88|128.04|125.64|0
1640767800000|2021-12-29 08:50:00|128.14|125.74|128.37|125.97|128.42|126.02|128.09|125.69|0
1640768100000|2021-12-29 08:55:00|128.42|126.02|128.37|125.97|128.42|126.02|128.18|125.78|0
1640768400000|2021-12-29 09:00:00|128.42|126.02|128.08|125.68|128.42|126.02|128.04|125.64|0
1640768700000|2021-12-29 09:05:00|128.04|125.64|128.46|126.06|128.55|126.15|128.04|125.64|0
1640769000000|2021-12-29 09:10:00|128.48|126.08|128.5|126.1|128.5|126.1|128.32|125.92|0
1640769300000|2021-12-29 09:15:00|128.55|126.15|128.55|126.15|128.6|126.2|128.5|126.1|0
1640769600000|2021-12-29 09:20:00|128.57|126.17|128.55|126.15|128.69|126.29|128.52|126.12|0
1640769900000|2021-12-29 09:25:00|128.64|126.24|128.26|125.86|128.64|126.24|128.26|125.86|0
1640770200000|2021-12-29 09:30:00|128.31|125.91|128.31|125.91|128.35|125.95|128.19|125.79|0
1640770500000|2021-12-29 09:35:00|128.26|125.86|128.26|125.86|128.31|125.91|128.21|125.81|0
1640770800000|2021-12-29 09:40:00|128.31|125.91|128.26|125.86|128.31|125.91|128.12|125.72|0
1640771100000|2021-12-29 09:45:00|128.21|125.81|128.25|125.85|128.3|125.9|128.21|125.81|0
1640771400000|2021-12-29 09:50:00|128.21|125.81|128.25|125.85|128.35|125.95|128.16|125.76|0
1640771700000|2021-12-29 09:55:00|128.23|125.83|128.16|125.76|128.3|125.9|128.16|125.76|0
1640772000000|2021-12-29 10:00:00|128.2|125.8|128.06|125.66|128.2|125.8|127.87|125.47|0
1640772300000|2021-12-29 10:05:00|128.08|125.68|128.25|125.85|128.29|125.89|127.92|125.52|0
1640772600000|2021-12-29 10:10:00|128.29|125.89|128.34|125.94|128.39|125.99|128.24|125.84|0
1640772900000|2021-12-29 10:15:00|128.36|125.96|128.38|125.98|128.48|126.08|128.24|125.84|0
1640773200000|2021-12-29 10:20:00|128.34|125.94|128.48|126.08|128.57|126.17|128.29|125.89|0
1640773500000|2021-12-29 10:25:00|128.5|126.1|128.38|125.98|128.52|126.12|128.33|125.93|0
1640773800000|2021-12-29 10:30:00|128.4|126|128.42|126.02|128.47|126.07|128.38|125.98|0
1640774100000|2021-12-29 10:35:00|128.45|126.05|128.52|126.12|128.56|126.16|128.42|126.02|0
1640774400000|2021-12-29 10:40:00|128.42|126.02|128.37|125.97|128.47|126.07|128.33|125.93|0
1640774700000|2021-12-29 10:45:00|128.23|125.83|128.3|125.9|128.37|125.97|128.18|125.78|0
1640775000000|2021-12-29 10:50:00|128.28|125.88|128.75|126.35|128.79|126.39|128.28|125.88|0
1640775300000|2021-12-29 10:55:00|128.72|126.32|128.46|126.06|128.72|126.32|128.42|126.02|0
1640775600000|2021-12-29 11:00:00|128.89|126.49|128.81|126.41|128.91|126.51|128.7|126.3|0
1640775900000|2021-12-29 11:05:00|128.84|126.44|129.12|126.72|129.21|126.81|128.84|126.44|0
1640776200000|2021-12-29 11:10:00|129.17|126.77|129.02|126.62|129.17|126.77|128.93|126.53|0
1640776500000|2021-12-29 11:15:00|129|126.6|129.26|126.86|129.31|126.91|129|126.6|0
1640776800000|2021-12-29 11:20:00|129.3|126.9|129.07|126.67|129.4|127|129.07|126.67|0
1640777100000|2021-12-29 11:25:00|129.04|126.64|129.44|127.04|129.44|127.04|128.97|126.57|0
1640777400000|2021-12-29 11:30:00|129.49|127.09|129.25|126.85|129.49|127.09|129.25|126.85|0
1640777700000|2021-12-29 11:35:00|129.3|126.9|129.34|126.94|129.44|127.04|129.3|126.9|0
1640778000000|2021-12-29 11:40:00|129.32|126.92|129.34|126.94|129.34|126.94|129.25|126.85|0
1640778300000|2021-12-29 11:45:00|129.39|126.99|129.39|126.99|129.44|127.04|129.29|126.89|0
1640778600000|2021-12-29 11:50:00|129.43|127.03|129.43|127.03|129.43|127.03|129.34|126.94|0
1640778900000|2021-12-29 11:55:00|129.48|127.08|129.24|126.84|129.53|127.13|129.24|126.84|0
1640779200000|2021-12-29 12:00:00|129.29|126.89|129.43|127.03|129.48|127.08|129.24|126.84|0
1640779500000|2021-12-29 12:05:00|129.48|127.08|129.81|127.41|129.86|127.46|129.43|127.03|0
1640779800000|2021-12-29 12:10:00|129.85|127.45|129.66|127.26|129.95|127.55|129.57|127.17|0
1640780100000|2021-12-29 12:15:00|129.71|127.31|129.52|127.12|129.71|127.31|129.47|127.07|0
1640780400000|2021-12-29 12:20:00|129.49|127.09|129.47|127.07|129.71|127.31|129.42|127.02|0
1640780700000|2021-12-29 12:25:00|129.52|127.12|129.28|126.88|129.52|127.12|129.28|126.88|0
1640781000000|2021-12-29 12:30:00|129.32|126.92|129.7|127.3|129.75|127.35|129.32|126.92|0
1640781300000|2021-12-29 12:35:00|129.68|127.28|129.46|127.06|129.7|127.3|129.32|126.92|0
1640781600000|2021-12-29 12:40:00|129.51|127.11|129.41|127.01|129.51|127.11|129.37|126.97|0
1640781900000|2021-12-29 12:45:00|129.46|127.06|129.6|127.2|129.74|127.34|129.46|127.06|0
1640782200000|2021-12-29 12:50:00|129.65|127.25|129.65|127.25|129.69|127.29|129.5|127.1|0
1640782500000|2021-12-29 12:55:00|129.69|127.29|129.93|127.53|129.98|127.58|129.65|127.25|0
1640782800000|2021-12-29 13:00:00|129.83|127.43|130.07|127.67|130.12|127.72|129.79|127.39|0
1640783100000|2021-12-29 13:05:00|129.97|127.57|129.83|127.43|130.02|127.62|129.78|127.38|0
1640783400000|2021-12-29 13:10:00|129.78|127.38|129.73|127.33|129.83|127.43|129.59|127.19|0
1640783700000|2021-12-29 13:15:00|129.69|127.29|129.64|127.24|129.73|127.33|129.59|127.19|0
1640784000000|2021-12-29 13:20:00|129.68|127.28|130.06|127.66|130.11|127.71|129.64|127.24|0
1640784300000|2021-12-29 13:25:00|130.01|127.61|129.91|127.51|130.3|127.9|129.15|126.75|0
1640784600000|2021-12-29 13:30:00|129.76|127.36|129.76|127.36|129.86|127.46|129.46|127.06|0
1640784900000|2021-12-29 13:35:00|129.72|127.32|130.24|127.84|130.24|127.84|129.71|127.31|0
1640785200000|2021-12-29 13:40:00|130.14|127.74|130|127.6|130.14|127.74|129.81|127.41|0
1640785500000|2021-12-29 13:45:00|130.09|127.69|129.76|127.36|130.09|127.69|129.71|127.31|0
1640785800000|2021-12-29 13:50:00|129.8|127.4|129.52|127.12|129.9|127.5|129.38|126.98|0
1640786100000|2021-12-29 13:55:00|129.47|127.07|129.42|127.02|129.61|127.21|129.33|126.93|0
1640786400000|2021-12-29 14:00:00|129.47|127.07|128.75|126.35|129.47|127.07|128.71|126.31|0
1640786700000|2021-12-29 14:05:00|128.78|126.38|128.66|126.26|128.99|126.59|128.56|126.16|0
1640787000000|2021-12-29 14:10:00|128.61|126.21|128.7|126.3|128.85|126.45|128.56|126.16|0
1640787300000|2021-12-29 14:15:00|128.61|126.21|128.61|126.21|128.89|126.49|128.47|126.07|0
1640787600000|2021-12-29 14:20:00|128.65|126.25|128.89|126.49|128.89|126.49|128.65|126.25|0
1640787900000|2021-12-29 14:25:00|128.94|126.54|129.22|126.82|129.22|126.82|128.75|126.35|0
1640788200000|2021-12-29 14:30:00|129.03|126.63|128.39|125.99|129.17|126.77|128.23|125.83|0
1640788500000|2021-12-29 14:35:00|128.41|126.01|128.13|125.73|128.62|126.22|127.94|125.54|0
1640788800000|2021-12-29 14:40:00|128.03|125.63|128.5|126.1|128.55|126.15|127.1|124.7|0
1640789100000|2021-12-29 14:45:00|128.36|125.96|128.08|125.68|128.97|126.57|127.94|125.54|0
1640789400000|2021-12-29 14:50:00|128.12|125.72|127.56|125.16|128.36|125.96|127.37|124.97|0
1640789700000|2021-12-29 14:55:00|127.6|125.2|128.12|125.72|128.5|126.1|127.56|125.16|0
1640790000000|2021-12-29 15:00:00|127.93|125.53|128.45|126.05|128.54|126.14|127.88|125.48|0
1640790300000|2021-12-29 15:05:00|128.49|126.09|128.21|125.81|128.78|126.38|128.07|125.67|0
1640790600000|2021-12-29 15:10:00|128.26|125.86|130.2|127.8|130.49|128.09|128.07|125.67|0
1640790900000|2021-12-29 15:15:00|130.25|127.85|129.91|127.51|131.16|128.76|129.72|127.32|0
1640791200000|2021-12-29 15:20:00|130.01|127.61|129.24|126.84|130.1|127.7|129.24|126.84|0
1640791500000|2021-12-29 15:25:00|129.39|126.99|129.86|127.46|130.05|127.65|129.29|126.89|0
1640791800000|2021-12-29 15:30:00|129.81|127.41|129.34|126.94|130.19|127.79|129.34|126.94|0
1640792100000|2021-12-29 15:35:00|129.43|127.03|129.57|127.17|129.86|127.46|129.38|126.98|0
1640792400000|2021-12-29 15:40:00|129.67|127.27|128.72|126.32|129.76|127.36|128.43|126.03|0
1640792700000|2021-12-29 15:45:00|128.86|126.46|128.62|126.22|128.86|126.46|128.38|125.98|0
1640793000000|2021-12-29 15:50:00|128.6|126.2|128.48|126.08|129.09|126.69|128.48|126.08|0
1640793300000|2021-12-29 15:55:00|128.52|126.12|128.76|126.36|128.95|126.55|128.47|126.07|0
1640793600000|2021-12-29 16:00:00|128.8|126.4|128.47|126.07|128.99|126.59|127.34|124.94|0
1640793900000|2021-12-29 16:05:00|128.52|126.12|128.75|126.35|128.8|126.4|128.38|125.98|0
1640794200000|2021-12-29 16:10:00|128.8|126.4|129.46|127.06|129.51|127.11|128.8|126.4|0
1640794500000|2021-12-29 16:15:00|129.41|127.01|129.08|126.68|129.41|127.01|129.03|126.63|0
1640794800000|2021-12-29 16:20:00|128.99|126.59|129.22|126.82|129.22|126.82|128.8|126.4|0
1640795100000|2021-12-29 16:25:00|129.27|126.87|129.74|127.34|129.84|127.44|129.17|126.77|0
1640795400000|2021-12-29 16:30:00|129.88|127.48|129.69|127.29|130.22|127.82|129.64|127.24|0
1640795700000|2021-12-29 16:35:00|129.64|127.24|129.83|127.43|130.02|127.62|129.5|127.1|0
1640796000000|2021-12-29 16:40:00|129.88|127.48|129.69|127.29|130.02|127.62|129.5|127.1|0
1640796300000|2021-12-29 16:45:00|129.64|127.24|129.45|127.05|129.88|127.48|129.35|126.95|0
1640796600000|2021-12-29 16:50:00|129.5|127.1|129.92|127.52|129.92|127.52|129.3|126.9|0
1640796900000|2021-12-29 16:55:00|129.97|127.57|129.97|127.57|130.11|127.71|129.59|127.19|0
1640797200000|2021-12-29 17:00:00|130.02|127.62|129.92|127.52|130.3|127.9|129.82|127.42|0
1640797500000|2021-12-29 17:05:00|129.97|127.57|130.2|127.8|130.3|127.9|129.77|127.37|0
1640797800000|2021-12-29 17:10:00|130.25|127.85|130.34|127.94|130.44|128.04|130.06|127.66|0
1640798100000|2021-12-29 17:15:00|130.39|127.99|130.29|127.89|130.58|128.18|130.2|127.8|0
1640798400000|2021-12-29 17:20:00|130.25|127.85|130.39|127.99|130.39|127.99|130.1|127.7|0
1640798700000|2021-12-29 17:25:00|130.44|128.04|130.58|128.18|130.67|128.27|130.34|127.94|0
1640799000000|2021-12-29 17:30:00|130.55|128.15|130.53|128.13|130.77|128.37|130.48|128.08|0
1640799300000|2021-12-29 17:35:00|130.48|128.08|129.86|127.46|130.48|128.08|129.86|127.46|0
1640799600000|2021-12-29 17:40:00|129.9|127.5|130|127.6|130.02|127.62|129.86|127.46|0
1640799900000|2021-12-29 17:45:00|130.02|127.62|130.04|127.64|130.28|127.88|130|127.6|0
1640800200000|2021-12-29 17:50:00|130.09|127.69|129.85|127.45|130.09|127.69|129.8|127.4|0
1640800500000|2021-12-29 17:55:00|129.8|127.4|129.66|127.26|129.85|127.45|129.61|127.21|0
1640800800000|2021-12-29 18:00:00|129.61|127.21|129.18|126.78|129.71|127.31|129.18|126.78|0
1640801100000|2021-12-29 18:05:00|129.23|126.83|129.04|126.64|129.28|126.88|129.01|126.61|0
1640801400000|2021-12-29 18:10:00|129.08|126.68|127.99|125.59|129.23|126.83|127.99|125.59|0
1640801700000|2021-12-29 18:15:00|128.04|125.64|128.04|125.64|128.23|125.83|127.99|125.59|0
1640802000000|2021-12-29 18:20:00|128.08|125.68|128.51|126.11|128.56|126.16|128.08|125.68|0
1640802300000|2021-12-29 18:25:00|128.46|126.06|128.55|126.15|128.6|126.2|128.36|125.96|0
1640802600000|2021-12-29 18:30:00|128.51|126.11|128.36|125.96|128.55|126.15|128.13|125.73|0
1640802900000|2021-12-29 18:35:00|128.31|125.91|128.64|126.24|128.79|126.39|128.27|125.87|0
1640803200000|2021-12-29 18:40:00|128.6|126.2|128.4|126|128.6|126.2|128.4|126|0
1640803500000|2021-12-29 18:45:00|128.36|125.96|128.36|125.96|128.5|126.1|128.26|125.86|0
1640803800000|2021-12-29 18:50:00|128.4|126|127.98|125.58|128.54|126.14|127.98|125.58|0
1640804100000|2021-12-29 18:55:00|128.02|125.62|127.74|125.34|128.12|125.72|127.55|125.15|0
1640804400000|2021-12-29 19:00:00|127.78|125.38|127.92|125.52|128.02|125.62|127.78|125.38|0
1640804700000|2021-12-29 19:05:00|127.88|125.48|127.83|125.43|127.92|125.52|127.78|125.38|0
1640805000000|2021-12-29 19:10:00|127.78|125.38|127.4|125|127.83|125.43|127.4|125|0
1640805300000|2021-12-29 19:15:00|127.45|125.05|127.4|125|127.59|125.19|127.35|124.95|0
1640805600000|2021-12-29 19:20:00|127.45|125.05|127.59|125.19|127.59|125.19|127.3|124.9|0
1640805900000|2021-12-29 19:25:00|127.63|125.23|127.44|125.04|127.63|125.23|127.35|124.95|0
1640806200000|2021-12-29 19:30:00|127.49|125.09|127.3|124.9|127.49|125.09|127.25|124.85|0
1640806500000|2021-12-29 19:35:00|127.25|124.85|127.25|124.85|127.35|124.95|127.11|124.71|0
1640806800000|2021-12-29 19:40:00|127.23|124.83|127.44|125.04|127.63|125.23|127.23|124.83|0
1640807100000|2021-12-29 19:45:00|127.39|124.99|127.39|124.99|127.48|125.08|127.39|124.99|0
1640807400000|2021-12-29 19:50:00|127.34|124.94|127.06|124.66|127.39|124.99|126.96|124.56|0
1640807700000|2021-12-29 19:55:00|127.1|124.7|126.96|124.56|127.1|124.7|126.92|124.52|0
1640808000000|2021-12-29 20:00:00|127.01|124.61|127.1|124.7|127.38|124.98|127.01|124.61|0
1640808300000|2021-12-29 20:05:00|127.15|124.75|126.77|124.37|127.24|124.84|126.77|124.37|0
1640808600000|2021-12-29 20:10:00|126.82|124.42|126.81|124.41|126.91|124.51|126.68|124.28|0
1640808900000|2021-12-29 20:15:00|126.86|124.46|126.48|124.08|126.96|124.56|126.39|123.99|0
1640809200000|2021-12-29 20:20:00|126.53|124.13|126.62|124.22|126.81|124.41|126.48|124.08|0
1640809500000|2021-12-29 20:25:00|126.6|124.2|126.34|123.94|126.67|124.27|126.29|123.89|0
1640809800000|2021-12-29 20:30:00|126.29|123.89|125.69|123.29|126.34|123.94|125.59|123.19|0
1640810100000|2021-12-29 20:35:00|125.64|123.24|125.96|123.56|126.06|123.66|125.55|123.15|0
1640810400000|2021-12-29 20:40:00|125.92|123.52|126.06|123.66|126.15|123.75|125.68|123.28|0
1640810700000|2021-12-29 20:45:00|126.01|123.61|125.54|123.14|126.05|123.65|125.36|122.96|0
1640811000000|2021-12-29 20:50:00|125.31|122.91|126.1|123.7|126.14|123.74|125.26|122.86|0
1640811300000|2021-12-29 20:55:00|126.14|123.74|127.22|124.82|127.27|124.87|126.14|123.74|0
1640811600000|2021-12-29 21:00:00|127.17|124.77|125.9|123.5|127.31|124.91|125.8|123.4|0
1640811900000|2021-12-29 21:05:00|125.85|123.45|125.8|123.4|125.9|123.5|125.57|123.17|0
1640812200000|2021-12-29 21:10:00|125.76|123.36|126.36|123.96|126.36|123.96|125.76|123.36|0
1640812500000|2021-12-29 21:15:00|126.47|123.67|126.33|123.53|126.54|123.74|126.33|123.53|0
1640812800000|2021-12-29 21:20:00|126.37|123.57|126.32|123.52|126.37|123.57|126.23|123.43|0
1640813100000|2021-12-29 21:25:00|126.28|123.48|126.42|123.62|126.42|123.62|126.23|123.43|0
1640813400000|2021-12-29 21:30:00|126.41|123.61|126.37|123.57|126.41|123.61|126.32|123.52|0
1640813700000|2021-12-29 21:35:00|126.41|123.61|126.36|123.56|126.41|123.61|126.27|123.47|0
1640814000000|2021-12-29 21:40:00|126.41|123.61|126.41|123.61|126.5|123.7|126.36|123.56|0
1640814300000|2021-12-29 21:45:00|126.36|123.56|126.41|123.61|126.45|123.65|126.36|123.56|0
1640814600000|2021-12-29 21:50:00|126.36|123.56|126.55|123.75|126.55|123.75|126.36|123.56|0
1640814900000|2021-12-29 21:55:00|126.59|123.79|126.47|123.67|126.59|123.79|126.38|123.58|0
1640815200000|2021-12-29 22:00:00|126.38|123.58|126.35|123.55|126.39|123.59|126.34|123.54|0
1640815500000|2021-12-29 22:05:00|126.38|123.58|126.31|123.51|126.38|123.58|126.3|123.5|0
1640815800000|2021-12-29 22:10:00|126.32|123.52|126.32|123.52|126.32|123.52|126.32|123.52|0
1640816100000|2021-12-29 22:15:00|126.31|123.51|126.3|123.5|126.33|123.53|126.3|123.5|0
1640816400000|2021-12-29 22:20:00|126.27|123.47|126.27|123.47|126.27|123.47|126.25|123.45|0
1640816700000|2021-12-29 22:25:00|126.26|123.46|126.26|123.46|126.26|123.46|126.26|123.46|0
1640817000000|2021-12-29 22:30:00|126.25|123.45|126.25|123.45|126.25|123.45|126.25|123.45|0
1640817300000|2021-12-29 22:35:00|126.26|123.46|126.33|123.53|126.33|123.53|126.25|123.45|0
1640817600000|2021-12-29 22:40:00|126.3|123.5|126.3|123.5|126.33|123.53|126.3|123.5|0
1640817900000|2021-12-29 22:45:00|126.38|123.58|126.35|123.55|126.39|123.59|126.33|123.53|0
1640818200000|2021-12-29 22:50:00|126.33|123.53|126.35|123.55|126.35|123.55|126.29|123.49|0
1640818500000|2021-12-29 22:55:00|126.32|123.52|126.35|123.55|126.35|123.55|126.32|123.52|0
1640818800000|2021-12-29 23:00:00|126.17|123.37|127.2|124.4|127.2|124.4|125.91|123.11|0
1640819100000|2021-12-29 23:05:00|127.22|124.42|126.94|124.14|127.22|124.42|126.94|124.14|0
1640819400000|2021-12-29 23:10:00|126.92|124.12|126.94|124.14|126.98|124.18|126.8|124|0
1640819700000|2021-12-29 23:15:00|126.92|124.12|127.17|124.37|127.17|124.37|126.84|124.04|0
1640820000000|2021-12-29 23:20:00|126.94|124.14|127.12|124.32|127.22|124.42|126.94|124.14|0
1640820300000|2021-12-29 23:25:00|127.07|124.27|127.24|124.44|127.36|124.56|127.07|124.27|0
1640820600000|2021-12-29 23:30:00|127.21|124.41|127.12|124.32|127.26|124.46|127.02|124.22|0
1640820900000|2021-12-29 23:35:00|127.17|124.37|126.93|124.13|127.19|124.39|126.88|124.08|0
1640821200000|2021-12-29 23:40:00|126.88|124.08|126.83|124.03|127.02|124.22|126.83|124.03|0
1640821500000|2021-12-29 23:45:00|126.86|124.06|126.88|124.08|126.92|124.12|126.64|123.84|0
1640821800000|2021-12-29 23:50:00|126.92|124.12|127.06|124.26|127.11|124.31|126.85|124.05|0
1640822100000|2021-12-29 23:55:00|127.04|124.24|127.01|124.21|127.06|124.26|126.78|123.98|0
1640822400000|2021-12-30 00:00:00|127.06|124.26|127.15|124.35|127.3|124.5|126.99|124.19|0
1640822700000|2021-12-30 00:05:00|127.2|124.4|127.2|124.4|127.29|124.49|127.13|124.33|0
1640823000000|2021-12-30 00:10:00|127.15|124.35|127.53|124.73|127.67|124.87|127.15|124.35|0
1640823300000|2021-12-30 00:15:00|127.57|124.77|127.57|124.77|127.91|125.11|127.53|124.73|0
1640823600000|2021-12-30 00:20:00|127.55|124.75|127.41|124.61|127.62|124.82|127.33|124.53|0
1640823900000|2021-12-30 00:25:00|127.38|124.58|127.43|124.63|127.52|124.72|127.29|124.49|0
1640824200000|2021-12-30 00:30:00|127.47|124.67|127.21|124.41|127.52|124.72|127.14|124.34|0
1640824500000|2021-12-30 00:35:00|127.24|124.44|127.05|124.25|127.26|124.46|127.05|124.25|0
1640824800000|2021-12-30 00:40:00|127.09|124.29|127.16|124.36|127.19|124.39|127.05|124.25|0
1640825100000|2021-12-30 00:45:00|127.14|124.34|127.04|124.24|127.28|124.48|127.04|124.24|0
1640825400000|2021-12-30 00:50:00|127.09|124.29|126.99|124.19|127.18|124.38|126.99|124.19|0
1640825700000|2021-12-30 00:55:00|127.04|124.24|126.99|124.19|127.09|124.29|126.94|124.14|0
1640826000000|2021-12-30 01:00:00|126.97|124.17|127.22|124.42|127.23|124.43|126.94|124.14|0
1640826300000|2021-12-30 01:05:00|127.18|124.38|127.13|124.33|127.22|124.42|127.03|124.23|0
1640826600000|2021-12-30 01:10:00|127.08|124.28|126.75|123.95|127.13|124.33|126.7|123.9|0
1640826900000|2021-12-30 01:15:00|126.7|123.9|126.47|123.67|126.77|123.97|126.47|123.67|0
1640827200000|2021-12-30 01:20:00|126.51|123.71|126.7|123.9|126.93|124.13|126.51|123.71|0
1640827500000|2021-12-30 01:25:00|126.65|123.85|126.65|123.85|126.7|123.9|126.56|123.76|0
1640827800000|2021-12-30 01:30:00|126.6|123.8|126.6|123.8|126.72|123.92|126.46|123.66|0
1640828100000|2021-12-30 01:35:00|126.7|123.9|126.27|123.47|126.72|123.92|126.22|123.42|0
1640828400000|2021-12-30 01:40:00|126.22|123.42|126.22|123.42|126.41|123.61|126.18|123.38|0
1640828700000|2021-12-30 01:45:00|126.18|123.38|126.22|123.42|126.32|123.52|126.13|123.33|0
1640829000000|2021-12-30 01:50:00|126.27|123.47|126.27|123.47|126.36|123.56|126.22|123.42|0
1640829300000|2021-12-30 01:55:00|126.22|123.42|126.26|123.46|126.36|123.56|126.22|123.42|0
1640829600000|2021-12-30 02:00:00|126.22|123.42|125.93|123.13|126.31|123.51|125.89|123.09|0
1640829900000|2021-12-30 02:05:00|125.98|123.18|126.07|123.27|126.07|123.27|125.98|123.18|0
1640830200000|2021-12-30 02:10:00|126.12|123.32|126.44|123.64|126.44|123.64|126.12|123.32|0
1640830500000|2021-12-30 02:15:00|126.4|123.6|126.4|123.6|126.44|123.64|126.3|123.5|0
1640830800000|2021-12-30 02:20:00|126.37|123.57|126.35|123.55|126.49|123.69|126.3|123.5|0
1640831100000|2021-12-30 02:25:00|126.3|123.5|126.37|123.57|126.39|123.59|126.3|123.5|0
1640831400000|2021-12-30 02:30:00|126.35|123.55|126.3|123.5|126.49|123.69|126.25|123.45|0
1640831700000|2021-12-30 02:35:00|126.34|123.54|126.34|123.54|126.48|123.68|126.34|123.54|0
1640832000000|2021-12-30 02:40:00|126.39|123.59|126.39|123.59|126.58|123.78|126.34|123.54|0
1640832300000|2021-12-30 02:45:00|126.43|123.63|126.34|123.54|126.43|123.63|126.29|123.49|0
1640832600000|2021-12-30 02:50:00|126.29|123.49|126.52|123.72|126.57|123.77|126.29|123.49|0
1640832900000|2021-12-30 02:55:00|126.57|123.77|126.57|123.77|126.71|123.91|126.52|123.72|0
1640833200000|2021-12-30 03:00:00|126.61|123.81|126.4|123.6|126.66|123.86|126.38|123.58|0
1640833500000|2021-12-30 03:05:00|126.43|123.63|126.47|123.67|126.52|123.72|126.4|123.6|0
1640833800000|2021-12-30 03:10:00|126.49|123.69|126.66|123.86|126.7|123.9|126.47|123.67|0
1640834100000|2021-12-30 03:15:00|126.61|123.81|126.65|123.85|126.7|123.9|126.56|123.76|0
1640834400000|2021-12-30 03:20:00|126.61|123.81|126.61|123.81|126.7|123.9|126.61|123.81|0
1640834700000|2021-12-30 03:25:00|126.65|123.85|126.84|124.04|126.84|124.04|126.65|123.85|0
1640835000000|2021-12-30 03:30:00|126.79|123.99|126.84|124.04|126.86|124.06|126.74|123.94|0
1640835300000|2021-12-30 03:35:00|126.79|123.99|126.79|123.99|126.84|124.04|126.79|123.99|0
1640835600000|2021-12-30 03:40:00|126.74|123.94|126.74|123.94|126.74|123.94|126.69|123.89|0
1640835900000|2021-12-30 03:45:00|126.69|123.89|126.78|123.98|126.78|123.98|126.64|123.84|0
1640836200000|2021-12-30 03:50:00|126.74|123.94|126.78|123.98|126.83|124.03|126.74|123.94|0
1640836500000|2021-12-30 03:55:00|126.73|123.93|126.83|124.03|126.83|124.03|126.73|123.93|0
1640836800000|2021-12-30 04:00:00|126.8|124|126.82|124.02|126.87|124.07|126.78|123.98|0
1640837100000|2021-12-30 04:05:00|126.85|124.05|126.73|123.93|126.85|124.05|126.73|123.93|0
1640837400000|2021-12-30 04:10:00|126.68|123.88|126.68|123.88|126.68|123.88|126.63|123.83|0
1640837700000|2021-12-30 04:15:00|126.66|123.86|126.54|123.74|126.68|123.88|126.49|123.69|0
1640838000000|2021-12-30 04:20:00|126.49|123.69|126.53|123.73|126.54|123.74|126.44|123.64|0
1640838300000|2021-12-30 04:25:00|126.58|123.78|126.56|123.76|126.63|123.83|126.49|123.69|0
1640838600000|2021-12-30 04:30:00|126.53|123.73|126.67|123.87|126.72|123.92|126.53|123.73|0
1640838900000|2021-12-30 04:35:00|126.62|123.82|126.72|123.92|126.72|123.92|126.62|123.82|0
1640839200000|2021-12-30 04:40:00|126.67|123.87|126.62|123.82|126.67|123.87|126.57|123.77|0
1640839500000|2021-12-30 04:45:00|126.64|123.84|126.48|123.68|126.69|123.89|126.48|123.68|0
1640839800000|2021-12-30 04:50:00|126.52|123.72|126.52|123.72|126.66|123.86|126.43|123.63|0
1640840100000|2021-12-30 04:55:00|126.57|123.77|126.43|123.63|126.57|123.77|126.38|123.58|0
1640840400000|2021-12-30 05:00:00|126.4|123.6|126.28|123.48|126.43|123.63|126.28|123.48|0
1640840700000|2021-12-30 05:05:00|126.33|123.53|126.42|123.62|126.52|123.72|126.33|123.53|0
1640841000000|2021-12-30 05:10:00|126.38|123.58|126.52|123.72|126.52|123.72|126.38|123.58|0
1640841300000|2021-12-30 05:15:00|126.47|123.67|126.47|123.67|126.51|123.71|126.37|123.57|0
1640841600000|2021-12-30 05:20:00|126.49|123.69|126.46|123.66|126.56|123.76|126.42|123.62|0
1640841900000|2021-12-30 05:25:00|126.51|123.71|126.56|123.76|126.65|123.85|126.46|123.66|0
1640842200000|2021-12-30 05:30:00|126.58|123.78|126.65|123.85|126.79|123.99|126.58|123.78|0
1640842500000|2021-12-30 05:35:00|126.7|123.9|126.65|123.85|126.79|123.99|126.55|123.75|0
1640842800000|2021-12-30 05:40:00|126.67|123.87|126.76|123.96|126.83|124.03|126.65|123.85|0
1640843100000|2021-12-30 05:45:00|126.79|123.99|126.69|123.89|126.79|123.99|126.64|123.84|0
1640843400000|2021-12-30 05:50:00|126.74|123.94|126.69|123.89|126.83|124.03|126.69|123.89|0
1640843700000|2021-12-30 05:55:00|126.73|123.93|127.01|124.21|127.06|124.26|126.69|123.89|0
1640844000000|2021-12-30 06:00:00|127.06|124.26|126.97|124.17|127.06|124.26|126.78|123.98|0
1640844300000|2021-12-30 06:05:00|126.99|124.19|126.59|123.79|127.08|124.28|126.49|123.69|0
1640844600000|2021-12-30 06:10:00|126.61|123.81|126.33|123.53|126.63|123.83|126.28|123.48|0
1640844900000|2021-12-30 06:15:00|126.35|123.55|126.44|123.64|126.54|123.74|126.35|123.55|0
1640845200000|2021-12-30 06:20:00|126.47|123.67|126.44|123.64|126.58|123.78|126.42|123.62|0
1640845500000|2021-12-30 06:25:00|126.47|123.67|126.58|123.78|126.63|123.83|126.44|123.64|0
1640845800000|2021-12-30 06:30:00|126.53|123.73|126.58|123.78|126.67|123.87|126.53|123.73|0
1640846100000|2021-12-30 06:35:00|126.6|123.8|126.48|123.68|126.62|123.82|126.44|123.64|0
1640846400000|2021-12-30 06:40:00|126.53|123.73|126.48|123.68|126.53|123.73|126.46|123.66|0
1640846700000|2021-12-30 06:45:00|126.53|123.73|126.74|123.94|126.84|124.04|126.53|123.73|0
1640847000000|2021-12-30 06:50:00|126.77|123.97|126.55|123.75|126.77|123.97|126.55|123.75|0
1640847300000|2021-12-30 06:55:00|126.51|123.71|126.55|123.75|126.64|123.84|126.5|123.7|0
1640847600000|2021-12-30 07:00:00|126.46|123.66|126.64|123.84|126.69|123.89|126.46|123.66|0
1640847900000|2021-12-30 07:05:00|126.67|123.87|126.83|124.03|126.88|124.08|126.55|123.75|0
1640848200000|2021-12-30 07:10:00|126.81|124.01|126.97|124.17|127.01|124.21|126.78|123.98|0
1640848500000|2021-12-30 07:15:00|126.92|124.12|126.87|124.07|127.06|124.26|126.85|124.05|0
1640848800000|2021-12-30 07:20:00|126.82|124.02|126.68|123.88|126.96|124.16|126.63|123.83|0
1640849100000|2021-12-30 07:25:00|126.66|123.86|126.44|123.64|126.68|123.88|126.44|123.64|0
1640849400000|2021-12-30 07:30:00|126.4|123.6|125.93|123.13|126.4|123.6|125.84|123.04|0
1640849700000|2021-12-30 07:35:00|125.97|123.17|126.21|123.41|126.25|123.45|125.93|123.13|0
1640850000000|2021-12-30 07:40:00|126.16|123.36|126.39|123.59|126.44|123.64|126.16|123.36|0
1640850300000|2021-12-30 07:45:00|126.42|123.62|126.48|123.68|126.53|123.73|126.39|123.59|0
1640850600000|2021-12-30 07:50:00|126.53|123.73|126.67|123.87|126.72|123.92|126.53|123.73|0
1640850900000|2021-12-30 07:55:00|126.62|123.82|126.53|123.73|126.72|123.92|126.48|123.68|0
1640851200000|2021-12-30 08:00:00|126.39|123.59|126.34|123.54|126.48|123.68|126.15|123.35|0
1640851500000|2021-12-30 08:05:00|126.28|123.88|125.95|123.55|126.42|124.02|125.9|123.5|0
1640851800000|2021-12-30 08:10:00|126|123.6|126.04|123.64|126.16|123.76|125.95|123.55|0
1640852100000|2021-12-30 08:15:00|126.09|123.69|125.9|123.5|126.09|123.69|125.8|123.4|0
1640852400000|2021-12-30 08:20:00|125.92|123.52|125.62|123.22|125.99|123.59|125.52|123.12|0
1640852700000|2021-12-30 08:25:00|125.43|123.03|125.52|123.12|125.61|123.21|125.38|122.98|0
1640853000000|2021-12-30 08:30:00|125.57|123.17|125.7|123.3|125.75|123.35|125.43|123.03|0
1640853300000|2021-12-30 08:35:00|125.75|123.35|125.96|123.56|125.98|123.58|125.75|123.35|0
1640853600000|2021-12-30 08:40:00|125.98|123.58|125.7|123.3|126.01|123.61|125.65|123.25|0
1640853900000|2021-12-30 08:45:00|125.65|123.25|125.42|123.02|125.79|123.39|125.37|122.97|0
1640854200000|2021-12-30 08:50:00|125.47|123.07|125.37|122.97|125.47|123.07|125.37|122.97|0
1640854500000|2021-12-30 08:55:00|125.32|122.92|125.37|122.97|125.46|123.06|125.28|122.88|0
1640854800000|2021-12-30 09:00:00|125.32|122.92|125.23|122.83|125.65|123.25|125.23|122.83|0
1640855100000|2021-12-30 09:05:00|125.18|122.78|125.13|122.73|125.27|122.87|125.09|122.69|0
1640855400000|2021-12-30 09:10:00|125.18|122.78|125.27|122.87|125.27|122.87|125.08|122.68|0
1640855700000|2021-12-30 09:15:00|125.32|122.92|125.08|122.68|125.32|122.92|125.04|122.64|0
1640856000000|2021-12-30 09:20:00|125.17|122.77|125.03|122.63|125.17|122.77|124.85|122.45|0
1640856300000|2021-12-30 09:25:00|125.08|122.68|124.89|122.49|125.17|122.77|124.85|122.45|0
1640856600000|2021-12-30 09:30:00|124.87|122.47|124.89|122.49|124.98|122.58|124.84|122.44|0
1640856900000|2021-12-30 09:35:00|124.84|122.44|124.61|122.21|124.94|122.54|124.56|122.16|0
1640857200000|2021-12-30 09:40:00|124.66|122.26|124.7|122.3|124.7|122.3|124.52|122.12|0
1640857500000|2021-12-30 09:45:00|124.75|122.35|124.98|122.58|125.02|122.62|124.7|122.3|0
1640857800000|2021-12-30 09:50:00|124.93|122.53|124.97|122.57|125.02|122.62|124.84|122.44|0
1640858100000|2021-12-30 09:55:00|125.02|122.62|124.95|122.55|125.02|122.62|124.88|122.48|0
1640858400000|2021-12-30 10:00:00|124.88|122.48|125.13|122.73|125.13|122.73|124.83|122.43|0
1640858700000|2021-12-30 10:05:00|125.16|122.76|125.34|122.94|125.34|122.94|125.06|122.66|0
1640859000000|2021-12-30 10:10:00|125.29|122.89|125.25|122.85|125.34|122.94|125.11|122.71|0
1640859300000|2021-12-30 10:15:00|125.2|122.8|125.06|122.66|125.27|122.87|125.01|122.61|0
1640859600000|2021-12-30 10:20:00|125.08|122.68|125.29|122.89|125.29|122.89|125.08|122.68|0
1640859900000|2021-12-30 10:25:00|125.31|122.91|125.29|122.89|125.43|123.03|125.24|122.84|0
1640860200000|2021-12-30 10:30:00|125.33|122.93|125.59|123.19|125.66|123.26|125.29|122.89|0
1640860500000|2021-12-30 10:35:00|125.56|123.16|125.33|122.93|125.59|123.19|125.33|122.93|0
1640860800000|2021-12-30 10:40:00|125.35|122.95|125.23|122.83|125.38|122.98|125.1|122.7|0
1640861100000|2021-12-30 10:45:00|125.19|122.79|125.28|122.88|125.28|122.88|125.09|122.69|0
1640861400000|2021-12-30 10:50:00|125.33|122.93|125.37|122.97|125.46|123.06|125.26|122.86|0
1640861700000|2021-12-30 10:55:00|125.39|122.99|125.16|122.76|125.42|123.02|125.09|122.69|0
1640862000000|2021-12-30 11:00:00|125.18|122.78|125.23|122.83|125.37|122.97|125.09|122.69|0
1640862300000|2021-12-30 11:05:00|125.18|122.78|124.92|122.52|125.18|122.78|124.92|122.52|0
1640862600000|2021-12-30 11:10:00|124.95|122.55|124.99|122.59|125.04|122.64|124.9|122.5|0
1640862900000|2021-12-30 11:15:00|125.01|122.61|125.17|122.77|125.22|122.82|124.94|122.54|0
1640863200000|2021-12-30 11:20:00|125.22|122.82|125.01|122.61|125.27|122.87|125.01|122.61|0
1640863500000|2021-12-30 11:25:00|125.03|122.63|125.17|122.77|125.24|122.84|124.99|122.59|0
1640863800000|2021-12-30 11:30:00|125.12|122.72|124.94|122.54|125.17|122.77|124.94|122.54|0
1640864100000|2021-12-30 11:35:00|124.89|122.49|124.56|122.16|124.89|122.49|124.52|122.12|0
1640864400000|2021-12-30 11:40:00|124.52|122.12|124.61|122.21|124.66|122.26|124.52|122.12|0
1640864700000|2021-12-30 11:45:00|124.56|122.16|124.14|121.74|124.56|122.16|124.14|121.74|0
1640865000000|2021-12-30 11:50:00|124.19|121.79|124.37|121.97|124.4|122|124.1|121.7|0
1640865300000|2021-12-30 11:55:00|124.4|122|125.14|122.74|125.99|123.59|123.57|121.17|0
1640865600000|2021-12-30 12:00:00|125.19|122.79|125.37|122.97|125.51|123.11|125.19|122.79|0
1640865900000|2021-12-30 12:05:00|125.42|123.02|125.32|122.92|125.46|123.06|125.3|122.9|0
1640866200000|2021-12-30 12:10:00|125.37|122.97|125.13|122.73|125.37|122.97|125.13|122.73|0
1640866500000|2021-12-30 12:15:00|125.09|122.69|125.22|122.82|125.27|122.87|125.09|122.69|0
1640866800000|2021-12-30 12:20:00|125.18|122.78|125.25|122.85|125.36|122.96|125.13|122.73|0
1640867100000|2021-12-30 12:25:00|125.22|122.82|125.17|122.77|125.27|122.87|125.13|122.73|0
1640867400000|2021-12-30 12:30:00|125.13|122.73|125.22|122.82|125.36|122.96|125.13|122.73|0
1640867700000|2021-12-30 12:35:00|125.2|122.8|125.15|122.75|125.22|122.82|125.12|122.72|0
1640868000000|2021-12-30 12:40:00|125.17|122.77|125.03|122.63|125.22|122.82|124.94|122.54|0
1640868300000|2021-12-30 12:45:00|125.08|122.68|125.21|122.81|125.26|122.86|124.98|122.58|0
1640868600000|2021-12-30 12:50:00|125.19|122.79|125.44|123.04|125.49|123.09|125.19|122.79|0
1640868900000|2021-12-30 12:55:00|125.49|123.09|125.63|123.23|125.67|123.27|125.44|123.04|0
1640869200000|2021-12-30 13:00:00|125.58|123.18|125.44|123.04|125.77|123.37|125.44|123.04|0
1640869500000|2021-12-30 13:05:00|125.39|122.99|125.44|123.04|125.49|123.09|125.25|122.85|0
1640869800000|2021-12-30 13:10:00|125.39|122.99|125.62|123.22|125.62|123.22|125.39|122.99|0
1640870100000|2021-12-30 13:15:00|125.58|123.18|125.71|123.31|125.74|123.34|125.57|123.17|0
1640870400000|2021-12-30 13:20:00|125.74|123.34|125.99|123.59|126.13|123.73|125.71|123.31|0
1640870700000|2021-12-30 13:25:00|126.04|123.64|125.85|123.45|126.13|123.73|125.85|123.45|0
1640871000000|2021-12-30 13:30:00|125.8|123.4|125.52|123.12|125.8|123.4|125.52|123.12|0
1640871300000|2021-12-30 13:35:00|125.5|123.1|125.38|122.98|125.57|123.17|125.38|122.98|0
1640871600000|2021-12-30 13:40:00|125.33|122.93|125.47|123.07|125.56|123.16|125.29|122.89|0
1640871900000|2021-12-30 13:45:00|125.52|123.12|125.61|123.21|125.7|123.3|125.42|123.02|0
1640872200000|2021-12-30 13:50:00|125.65|123.25|125.75|123.35|125.75|123.35|125.54|123.14|0
1640872500000|2021-12-30 13:55:00|125.72|123.32|125.65|123.25|125.79|123.39|125.56|123.16|0
1640872800000|2021-12-30 14:00:00|125.7|123.3|125.79|123.39|126.07|123.67|125.65|123.25|0
1640873100000|2021-12-30 14:05:00|125.83|123.43|125.69|123.29|125.83|123.43|125.69|123.29|0
1640873400000|2021-12-30 14:10:00|125.74|123.34|125.51|123.11|125.74|123.34|125.46|123.06|0
1640873700000|2021-12-30 14:15:00|125.55|123.15|125.6|123.2|125.6|123.2|125.32|122.92|0
1640874000000|2021-12-30 14:20:00|125.57|123.17|125.59|123.19|125.69|123.29|125.5|123.1|0
1640874300000|2021-12-30 14:25:00|125.69|123.29|125.87|123.47|126.11|123.71|125.69|123.29|0
1640874600000|2021-12-30 14:30:00|126.01|123.61|124.62|122.22|126.39|123.99|124.62|122.22|0
1640874900000|2021-12-30 14:35:00|124.43|122.03|124.48|122.08|124.62|122.22|124.11|121.71|0
1640875200000|2021-12-30 14:40:00|124.43|122.03|125.82|123.42|126.15|123.75|124.43|122.03|0
1640875500000|2021-12-30 14:45:00|125.91|123.51|125.26|122.86|126.08|123.68|125.07|122.67|0
1640875800000|2021-12-30 14:50:00|125.31|122.91|125.72|123.32|125.96|123.56|125.21|122.81|0
1640876100000|2021-12-30 14:55:00|125.68|123.28|125.39|122.99|125.82|123.42|125.26|122.86|0
1640876400000|2021-12-30 15:00:00|125.44|123.04|125.53|123.13|125.81|123.41|125.16|122.76|0
1640876700000|2021-12-30 15:05:00|125.49|123.09|124.65|122.25|125.63|123.23|124.65|122.25|0
1640877000000|2021-12-30 15:10:00|124.7|122.3|124.28|121.88|124.93|122.53|124.28|121.88|0
1640877300000|2021-12-30 15:15:00|124.32|121.92|124.05|121.65|124.51|122.11|124|121.6|0
1640877600000|2021-12-30 15:20:00|124.09|121.69|124.18|121.78|124.64|122.24|124.09|121.69|0
1640877900000|2021-12-30 15:25:00|124.23|121.83|124.32|121.92|124.32|121.92|123.95|121.55|0
1640878200000|2021-12-30 15:30:00|124.36|121.96|124.59|122.19|124.87|122.47|124.23|121.83|0
1640878500000|2021-12-30 15:35:00|124.55|122.15|125.01|122.61|125.1|122.7|124.45|122.05|0
1640878800000|2021-12-30 15:40:00|124.96|122.56|124.77|122.37|125.01|122.61|124.64|122.24|0
1640879100000|2021-12-30 15:45:00|124.73|122.33|124.82|122.42|124.91|122.51|124.64|122.24|0
1640879400000|2021-12-30 15:50:00|124.77|122.37|124.86|122.46|124.91|122.51|124.59|122.19|0
1640879700000|2021-12-30 15:55:00|124.91|122.51|125.42|123.02|125.51|123.11|124.86|122.46|0
1640880000000|2021-12-30 16:00:00|125.51|123.11|125.32|122.92|125.7|123.3|125.28|122.88|0
1640880300000|2021-12-30 16:05:00|125.37|122.97|125.6|123.2|125.65|123.25|125.28|122.88|0
1640880600000|2021-12-30 16:10:00|125.65|123.25|125.23|122.83|125.69|123.29|125.13|122.73|0
1640880900000|2021-12-30 16:15:00|125.27|122.87|125.46|123.06|125.46|123.06|125.13|122.73|0
1640881200000|2021-12-30 16:20:00|125.41|123.01|125.41|123.01|125.64|123.24|125.32|122.92|0
1640881500000|2021-12-30 16:25:00|125.45|123.05|125.17|122.77|125.45|123.05|124.94|122.54|0
1640881800000|2021-12-30 16:30:00|125.13|122.73|125.22|122.82|125.36|122.96|124.99|122.59|0
1640882100000|2021-12-30 16:35:00|125.17|122.77|125.03|122.63|125.31|122.91|125.03|122.63|0
1640882400000|2021-12-30 16:40:00|124.98|122.58|125.45|123.05|125.56|123.16|124.98|122.58|0
1640882700000|2021-12-30 16:45:00|125.4|123|125.49|123.09|125.63|123.23|125.4|123|0
1640883000000|2021-12-30 16:50:00|125.44|123.04|125.49|123.09|125.58|123.18|125.35|122.95|0
1640883300000|2021-12-30 16:55:00|125.54|123.14|125.25|122.85|125.54|123.14|125.25|122.85|0
1640883600000|2021-12-30 17:00:00|125.21|122.81|124.97|122.57|125.21|122.81|124.93|122.53|0
1640883900000|2021-12-30 17:05:00|125.02|122.62|125.3|122.9|125.34|122.94|124.97|122.57|0
1640884200000|2021-12-30 17:10:00|125.34|122.94|125.53|123.13|125.67|123.27|125.25|122.85|0
1640884500000|2021-12-30 17:15:00|125.57|123.17|125.9|123.5|125.95|123.55|125.53|123.13|0
1640884800000|2021-12-30 17:20:00|125.95|123.55|126.04|123.64|126.04|123.64|125.85|123.45|0
1640885100000|2021-12-30 17:25:00|125.99|123.59|125.66|123.26|126.08|123.68|125.62|123.22|0
1640885400000|2021-12-30 17:30:00|125.61|123.21|125.85|123.45|125.89|123.49|125.61|123.21|0
1640885700000|2021-12-30 17:35:00|125.89|123.49|125.66|123.26|125.89|123.49|125.61|123.21|0
1640886000000|2021-12-30 17:40:00|125.7|123.3|125.33|122.93|125.75|123.35|125.33|122.93|0
1640886300000|2021-12-30 17:45:00|125.38|122.98|125.28|122.88|125.38|122.98|125.19|122.79|0
1640886600000|2021-12-30 17:50:00|125.33|122.93|125.42|123.02|125.42|123.02|125.23|122.83|0
1640886900000|2021-12-30 17:55:00|125.37|122.97|125.09|122.69|125.37|122.97|125.09|122.69|0
1640887200000|2021-12-30 18:00:00|125.14|122.74|125.32|122.92|125.32|122.92|125.14|122.74|0
1640887500000|2021-12-30 18:05:00|125.28|122.88|125.18|122.78|125.37|122.97|125.13|122.73|0
1640887800000|2021-12-30 18:10:00|125.27|122.87|125.5|123.1|125.55|123.15|125.27|122.87|0
1640888100000|2021-12-30 18:15:00|125.55|123.15|125.74|123.34|125.78|123.38|125.46|123.06|0
1640888400000|2021-12-30 18:20:00|125.69|123.29|125.5|123.1|125.83|123.43|125.45|123.05|0
1640888700000|2021-12-30 18:25:00|125.55|123.15|125.59|123.19|125.64|123.24|125.5|123.1|0
1640889000000|2021-12-30 18:30:00|125.54|123.14|125.36|122.96|125.54|123.14|125.31|122.91|0
1640889300000|2021-12-30 18:35:00|125.4|123|125.45|123.05|125.59|123.19|125.36|122.96|0
1640889600000|2021-12-30 18:40:00|125.54|123.14|125.35|122.95|125.59|123.19|125.35|122.95|0
1640889900000|2021-12-30 18:45:00|125.31|122.91|125.26|122.86|125.31|122.91|125.12|122.72|0
1640890200000|2021-12-30 18:50:00|125.21|122.81|124.53|122.13|125.26|122.86|124.49|122.09|0
1640890500000|2021-12-30 18:55:00|124.58|122.18|124.72|122.32|124.81|122.41|124.53|122.13|0
1640890800000|2021-12-30 19:00:00|124.76|122.36|125.36|122.96|125.5|123.1|124.76|122.36|0
1640891100000|2021-12-30 19:05:00|125.41|123.01|125.22|122.82|125.6|123.2|125.13|122.73|0
1640891400000|2021-12-30 19:10:00|125.2|122.8|125.31|122.91|125.45|123.05|125.17|122.77|0
1640891700000|2021-12-30 19:15:00|125.27|122.87|125.13|122.73|125.31|122.91|125.03|122.63|0
1640892000000|2021-12-30 19:20:00|125.17|122.77|125.26|122.86|125.31|122.91|125.03|122.63|0
1640892300000|2021-12-30 19:25:00|125.22|122.82|124.89|122.49|125.26|122.86|124.89|122.49|0
1640892600000|2021-12-30 19:30:00|124.94|122.54|124.98|122.58|125.12|122.72|124.89|122.49|0
1640892900000|2021-12-30 19:35:00|125.03|122.63|124.84|122.44|125.03|122.63|124.79|122.39|0
1640893200000|2021-12-30 19:40:00|124.79|122.39|124.56|122.16|124.79|122.39|124.56|122.16|0
1640893500000|2021-12-30 19:45:00|124.6|122.2|124.88|122.48|124.93|122.53|124.56|122.16|0
1640893800000|2021-12-30 19:50:00|124.83|122.43|125.02|122.62|125.11|122.71|124.83|122.43|0
1640894100000|2021-12-30 19:55:00|125.06|122.66|124.88|122.48|125.06|122.66|124.88|122.48|0
1640894400000|2021-12-30 20:00:00|124.83|122.43|125.2|122.8|125.53|123.13|124.83|122.43|0
1640894700000|2021-12-30 20:05:00|125.25|122.85|125.52|123.12|125.52|123.12|125.15|122.75|0
1640895000000|2021-12-30 20:10:00|125.48|123.08|125.76|123.36|125.94|123.54|125.48|123.08|0
1640895300000|2021-12-30 20:15:00|125.8|123.4|125.47|123.07|125.85|123.45|125.43|123.03|0
1640895600000|2021-12-30 20:20:00|125.52|123.12|125.75|123.35|125.85|123.45|125.38|122.98|0
1640895900000|2021-12-30 20:25:00|125.8|123.4|125.89|123.49|125.94|123.54|125.54|123.14|0
1640896200000|2021-12-30 20:30:00|125.84|123.44|126.17|123.77|126.17|123.77|125.61|123.21|0
1640896500000|2021-12-30 20:35:00|126.12|123.72|126.26|123.86|126.45|124.05|125.98|123.58|0
1640896800000|2021-12-30 20:40:00|126.31|123.91|126.92|124.52|127.15|124.75|126.31|123.91|0
1640897100000|2021-12-30 20:45:00|126.96|124.56|127.29|124.89|127.77|125.37|126.68|124.28|0
1640897400000|2021-12-30 20:50:00|127.81|125.41|128.19|125.79|128.86|126.46|127.24|124.84|0
1640897700000|2021-12-30 20:55:00|127.88|125.48|127.79|125.39|129.33|126.93|125.99|123.59|0
1640898000000|2021-12-30 21:00:00|127.69|125.29|128.26|125.86|128.36|125.96|127.45|125.05|0
1640898300000|2021-12-30 21:05:00|128.35|125.95|127.73|125.33|128.35|125.95|127.69|125.29|0
1640898600000|2021-12-30 21:10:00|127.69|125.29|127.4|125|127.73|125.33|127.35|124.95|0
1640898900000|2021-12-30 21:15:00|127.93|125.13|127.74|124.94|127.98|125.18|127.65|124.85|0
1640899200000|2021-12-30 21:20:00|127.79|124.99|127.88|125.08|127.93|125.13|127.69|124.89|0
1640899500000|2021-12-30 21:25:00|127.86|125.06|127.97|125.17|127.98|125.18|127.83|125.03|0
1640899800000|2021-12-30 21:30:00|127.93|125.13|128.02|125.22|128.07|125.27|127.93|125.13|0
1640900100000|2021-12-30 21:35:00|127.97|125.17|127.97|125.17|127.97|125.17|127.78|124.98|0
1640900400000|2021-12-30 21:40:00|128.02|125.22|128.06|125.26|128.21|125.41|127.92|125.12|0
1640900700000|2021-12-30 21:45:00|128.02|125.22|128.25|125.45|128.25|125.45|127.87|125.07|0
1640901000000|2021-12-30 21:50:00|128.2|125.4|128.06|125.26|128.2|125.4|127.92|125.12|0
1640901300000|2021-12-30 21:55:00|128.08|125.28|127.99|125.19|128.11|125.31|127.92|125.12|0
1640901600000|2021-12-30 22:00:00|128.04|125.24|128.04|125.24|128.04|125.24|128.02|125.22|0
1640901900000|2021-12-30 22:05:00|128.02|125.22|127.97|125.17|128.03|125.23|127.9|125.1|0
1640902200000|2021-12-30 22:10:00|127.96|125.16|128.03|125.23|128.09|125.29|127.96|125.16|0
1640902500000|2021-12-30 22:15:00|128|125.2|128.05|125.25|128.12|125.32|127.95|125.15|0
1640902800000|2021-12-30 22:20:00|128.04|125.24|128.07|125.27|128.17|125.37|128.02|125.22|0
1640903100000|2021-12-30 22:25:00|128.1|125.3|128.11|125.31|128.11|125.31|128.07|125.27|0
1640903400000|2021-12-30 22:30:00|128.12|125.32|128.09|125.29|128.12|125.32|128.08|125.28|0
1640903700000|2021-12-30 22:35:00|128.13|125.33|128.13|125.33|128.13|125.33|128.13|125.33|0
1640904000000|2021-12-30 22:40:00|128.12|125.32|128.12|125.32|128.12|125.32|128.12|125.32|0
1640904300000|2021-12-30 22:45:00|128.11|125.31|128.04|125.24|128.11|125.31|128.04|125.24|0
1640904600000|2021-12-30 22:50:00|128.05|125.25|128.04|125.24|128.05|125.25|128.04|125.24|0
1640904900000|2021-12-30 22:55:00|128.01|125.21|128.03|125.23|128.08|125.28|128.01|125.21|0
1640905200000|2021-12-30 23:00:00|127.73|124.93|127.56|124.76|127.73|124.93|127.37|124.57|0
1640905500000|2021-12-30 23:05:00|127.58|124.78|127.58|124.78|127.65|124.85|127.37|124.57|0
1640905800000|2021-12-30 23:10:00|127.56|124.76|127.6|124.8|127.6|124.8|127.51|124.71|0
1640906100000|2021-12-30 23:15:00|127.55|124.75|127.55|124.75|127.69|124.89|127.36|124.56|0
1640906400000|2021-12-30 23:20:00|127.53|124.73|127.6|124.8|127.74|124.94|127.53|124.73|0
1640906700000|2021-12-30 23:25:00|127.64|124.84|127.64|124.84|127.79|124.99|127.64|124.84|0
1640907000000|2021-12-30 23:30:00|127.69|124.89|127.83|125.03|128.07|125.27|127.64|124.84|0
1640907300000|2021-12-30 23:35:00|127.88|125.08|127.83|125.03|128.02|125.22|127.83|125.03|0
1640907600000|2021-12-30 23:40:00|127.78|124.98|127.8|125|127.83|125.03|127.78|124.98|0
1640907900000|2021-12-30 23:45:00|127.83|125.03|127.92|125.12|127.97|125.17|127.83|125.03|0
1640908200000|2021-12-30 23:50:00|127.97|125.17|128.01|125.21|128.16|125.36|127.92|125.12|0
1640908500000|2021-12-30 23:55:00|127.96|125.16|127.82|125.02|128.01|125.21|127.77|124.97|0
1640908800000|2021-12-31 00:00:00|127.8|125|127.84|125.04|127.91|125.11|127.72|124.92|0
1640909100000|2021-12-31 00:05:00|127.87|125.07|128.17|125.37|128.2|125.4|127.87|125.07|0
1640909400000|2021-12-31 00:10:00|128.2|125.4|128.17|125.37|128.2|125.4|128.01|125.21|0
1640909700000|2021-12-31 00:15:00|128.19|125.39|129|126.2|129.1|126.3|128.1|125.3|0
1640910000000|2021-12-31 00:20:00|128.96|126.16|130.06|127.26|130.06|127.26|128.96|126.16|0
1640910300000|2021-12-31 00:25:00|130.03|127.23|131.36|128.56|132.04|129.24|129.91|127.11|0
1640910600000|2021-12-31 00:30:00|131.31|128.51|131.75|128.95|131.75|128.95|131.26|128.46|0
1640910900000|2021-12-31 00:35:00|131.7|128.9|131.21|128.41|131.7|128.9|131.12|128.32|0
1640911200000|2021-12-31 00:40:00|131.19|128.39|131.45|128.65|131.5|128.7|131.19|128.39|0
1640911500000|2021-12-31 00:45:00|131.43|128.63|131.35|128.55|131.43|128.63|131.21|128.41|0
1640911800000|2021-12-31 00:50:00|131.33|128.53|131.06|128.26|131.35|128.55|131.01|128.21|0
1640912100000|2021-12-31 00:55:00|131.11|128.31|131.25|128.45|131.45|128.65|131.01|128.21|0
1640912400000|2021-12-31 01:00:00|130.96|128.16|130.67|127.87|131.11|128.31|130.65|127.85|0
1640912700000|2021-12-31 01:05:00|130.65|127.85|130.86|128.06|130.91|128.11|130.57|127.77|0
1640913000000|2021-12-31 01:10:00|130.84|128.04|130.91|128.11|131.05|128.25|130.76|127.96|0
1640913300000|2021-12-31 01:15:00|130.98|128.18|129.89|127.09|130.98|128.18|129.6|126.8|0
1640913600000|2021-12-31 01:20:00|129.82|127.02|129.22|126.42|129.99|127.19|128.93|126.13|0
1640913900000|2021-12-31 01:25:00|129.17|126.37|128.98|126.18|129.22|126.42|128.98|126.18|0
1640914200000|2021-12-31 01:30:00|128.93|126.13|129.5|126.7|129.53|126.73|128.83|126.03|0
1640914500000|2021-12-31 01:35:00|129.45|126.65|129.12|126.32|129.55|126.75|129.12|126.32|0
1640914800000|2021-12-31 01:40:00|129.16|126.36|128.78|125.98|129.35|126.55|128.78|125.98|0
1640915100000|2021-12-31 01:45:00|128.73|125.93|128.82|126.02|128.99|126.19|128.73|125.93|0
1640915400000|2021-12-31 01:50:00|128.78|125.98|128.87|126.07|129.06|126.26|128.49|125.69|0
1640915700000|2021-12-31 01:55:00|128.92|126.12|128.44|125.64|128.92|126.12|128.44|125.64|0
1640916000000|2021-12-31 02:00:00|128.53|125.73|128.72|125.92|128.87|126.07|128.44|125.64|0
1640916300000|2021-12-31 02:05:00|128.68|125.88|128.63|125.83|128.77|125.97|128.53|125.73|0
1640916600000|2021-12-31 02:10:00|128.6|125.8|129.01|126.21|129.01|126.21|128.6|125.8|0
1640916900000|2021-12-31 02:15:00|128.96|126.16|128.81|126.01|129.05|126.25|128.79|125.99|0
1640917200000|2021-12-31 02:20:00|128.91|126.11|129.34|126.54|129.48|126.68|128.86|126.06|0
1640917500000|2021-12-31 02:25:00|129.31|126.51|129.29|126.49|129.43|126.63|129.19|126.39|0
1640917800000|2021-12-31 02:30:00|129.34|126.54|129.67|126.87|129.81|127.01|129.33|126.53|0
1640918100000|2021-12-31 02:35:00|129.62|126.82|129.76|126.96|129.86|127.06|129.62|126.82|0
1640918400000|2021-12-31 02:40:00|129.81|127.01|129.81|127.01|130|127.2|129.76|126.96|0
1640918700000|2021-12-31 02:45:00|129.76|126.96|129.57|126.77|129.81|127.01|129.52|126.72|0
1640919000000|2021-12-31 02:50:00|129.54|126.74|129.52|126.72|129.61|126.81|129.47|126.67|0
1640919300000|2021-12-31 02:55:00|129.47|126.67|129.56|126.76|129.85|127.05|129.47|126.67|0
1640919600000|2021-12-31 03:00:00|129.61|126.81|129.54|126.74|129.85|127.05|129.51|126.71|0
1640919900000|2021-12-31 03:05:00|129.56|126.76|129.75|126.95|129.83|127.03|129.54|126.74|0
1640920200000|2021-12-31 03:10:00|129.8|127|130.38|127.58|130.62|127.82|129.8|127|0
1640920500000|2021-12-31 03:15:00|130.4|127.6|130.13|127.33|130.52|127.72|130.13|127.33|0
1640920800000|2021-12-31 03:20:00|130.18|127.38|130.47|127.67|130.52|127.72|130.13|127.33|0
1640921100000|2021-12-31 03:25:00|130.45|127.65|130.37|127.57|130.64|127.84|130.37|127.57|0
1640921400000|2021-12-31 03:30:00|130.32|127.52|130.25|127.45|130.47|127.67|130.08|127.28|0
1640921700000|2021-12-31 03:35:00|130.22|127.42|130.27|127.47|130.46|127.66|130.15|127.35|0
1640922000000|2021-12-31 03:40:00|130.32|127.52|130.41|127.61|130.46|127.66|130.27|127.47|0
1640922300000|2021-12-31 03:45:00|130.39|127.59|130.31|127.51|130.41|127.61|130.22|127.42|0
1640922600000|2021-12-31 03:50:00|130.34|127.54|130.17|127.37|130.36|127.56|130.02|127.22|0
1640922900000|2021-12-31 03:55:00|130.14|127.34|130.14|127.34|130.22|127.42|130.12|127.32|0
1640923200000|2021-12-31 04:00:00|130.07|127.27|129.8|127|130.14|127.34|129.73|126.93|0
1640923500000|2021-12-31 04:05:00|129.83|127.03|129.82|127.02|129.83|127.03|129.71|126.91|0
1640923800000|2021-12-31 04:10:00|129.87|127.07|129.82|127.02|129.92|127.12|129.73|126.93|0
1640924100000|2021-12-31 04:15:00|129.87|127.07|129.87|127.07|129.92|127.12|129.87|127.07|0
1640924400000|2021-12-31 04:20:00|129.82|127.02|129.87|127.07|129.92|127.12|129.82|127.02|0
1640924700000|2021-12-31 04:25:00|129.84|127.04|129.96|127.16|129.96|127.16|129.82|127.02|0
1640925000000|2021-12-31 04:30:00|129.99|127.19|129.79|126.99|129.99|127.19|129.77|126.97|0
1640925300000|2021-12-31 04:35:00|129.77|126.97|129.72|126.92|129.86|127.06|129.72|126.92|0
1640925600000|2021-12-31 04:40:00|129.67|126.87|129.71|126.91|129.81|127.01|129.67|126.87|0
1640925900000|2021-12-31 04:45:00|129.67|126.87|129.66|126.86|129.71|126.91|129.62|126.82|0
1640926200000|2021-12-31 04:50:00|129.62|126.82|129.66|126.86|129.71|126.91|129.57|126.77|0
1640926500000|2021-12-31 04:55:00|129.61|126.81|129.56|126.76|129.64|126.84|129.52|126.72|0
1640926800000|2021-12-31 05:00:00|129.59|126.79|129.71|126.91|129.8|127|129.56|126.76|0
1640927100000|2021-12-31 05:05:00|129.73|126.93|129.8|127|129.9|127.1|129.71|126.91|0
1640927400000|2021-12-31 05:10:00|129.75|126.95|129.56|126.76|129.75|126.95|129.56|126.76|0
1640927700000|2021-12-31 05:15:00|129.51|126.71|129.56|126.76|129.56|126.76|129.46|126.66|0
1640928000000|2021-12-31 05:20:00|129.58|126.78|129.65|126.85|129.65|126.85|129.56|126.76|0
1640928300000|2021-12-31 05:25:00|129.7|126.9|129.7|126.9|129.79|126.99|129.65|126.85|0
1640928600000|2021-12-31 05:30:00|129.65|126.85|128.93|126.13|129.65|126.85|128.78|125.98|0
1640928900000|2021-12-31 05:35:00|128.97|126.17|129.21|126.41|129.26|126.46|128.97|126.17|0
1640929200000|2021-12-31 05:40:00|129.26|126.46|129.26|126.46|129.31|126.51|129.21|126.41|0
1640929500000|2021-12-31 05:45:00|129.31|126.51|129.16|126.36|129.35|126.55|129.16|126.36|0
1640929800000|2021-12-31 05:50:00|129.19|126.39|128.97|126.17|129.19|126.39|128.97|126.17|0
1640930100000|2021-12-31 05:55:00|128.94|126.14|128.96|126.16|128.97|126.17|128.87|126.07|0
1640930400000|2021-12-31 06:00:00|128.92|126.12|128.96|126.16|129.08|126.28|128.72|125.92|0
1640930700000|2021-12-31 06:05:00|128.91|126.11|128.84|126.04|128.91|126.11|128.63|125.83|0
1640931000000|2021-12-31 06:10:00|128.82|126.02|128.96|126.16|129.01|126.21|128.82|126.02|0
1640931300000|2021-12-31 06:15:00|128.98|126.18|128.86|126.06|129.01|126.21|128.86|126.06|0
1640931600000|2021-12-31 06:20:00|128.81|126.01|129.12|126.32|129.27|126.47|128.79|125.99|0
1640931900000|2021-12-31 06:25:00|129.1|126.3|129.14|126.34|129.17|126.37|129.05|126.25|0
1640932200000|2021-12-31 06:30:00|129.1|126.3|129.24|126.44|129.24|126.44|129.1|126.3|0
1640932500000|2021-12-31 06:35:00|129.19|126.39|129.24|126.44|129.36|126.56|129.19|126.39|0
1640932800000|2021-12-31 06:40:00|129.19|126.39|129.14|126.34|129.19|126.39|129.09|126.29|0
1640933100000|2021-12-31 06:45:00|129.16|126.36|129.21|126.41|129.23|126.43|129.14|126.34|0
1640933400000|2021-12-31 06:50:00|129.18|126.38|129.21|126.41|129.26|126.46|129.18|126.38|0
1640933700000|2021-12-31 06:55:00|129.23|126.43|129.25|126.45|129.33|126.53|129.13|126.33|0
1640934000000|2021-12-31 07:00:00|129.23|126.43|128.99|126.19|129.25|126.45|128.94|126.14|0
1640934300000|2021-12-31 07:05:00|128.94|126.14|128.84|126.04|128.94|126.14|128.84|126.04|0
1640934600000|2021-12-31 07:10:00|128.82|126.02|128.7|125.9|128.84|126.04|128.7|125.9|0
1640934900000|2021-12-31 07:15:00|128.65|125.85|128.67|125.87|128.84|126.04|128.6|125.8|0
1640935200000|2021-12-31 07:20:00|128.69|125.89|128.79|125.99|128.79|125.99|128.64|125.84|0
1640935500000|2021-12-31 07:25:00|128.81|126.01|128.79|125.99|128.86|126.06|128.79|125.99|0
1640935800000|2021-12-31 07:30:00|128.83|126.03|128.78|125.98|128.86|126.06|128.74|125.94|0
1640936100000|2021-12-31 07:35:00|128.83|126.03|128.69|125.89|128.88|126.08|128.64|125.84|0
1640936400000|2021-12-31 07:40:00|128.71|125.91|128.64|125.84|128.73|125.93|128.64|125.84|0
1640936700000|2021-12-31 07:45:00|128.68|125.88|128.87|126.07|128.92|126.12|128.59|125.79|0
1640937000000|2021-12-31 07:50:00|128.83|126.03|129.06|126.26|129.11|126.31|128.73|125.93|0
1640937300000|2021-12-31 07:55:00|129.02|126.22|128.82|126.02|129.11|126.31|128.82|126.02|0
1640937600000|2021-12-31 08:00:00|128.77|125.97|128.53|125.73|128.82|126.02|128.44|125.64|0
1640937900000|2021-12-31 08:05:00|128.33|125.93|128.24|125.84|128.57|126.17|128.24|125.84|0
1640938200000|2021-12-31 08:10:00|128.14|125.74|127.85|125.45|128.14|125.74|127.81|125.41|0
1640938500000|2021-12-31 08:15:00|127.9|125.5|128.28|125.88|128.33|125.93|127.76|125.36|0
1640938800000|2021-12-31 08:20:00|128.23|125.83|128.28|125.88|128.33|125.93|128.14|125.74|0
1640939100000|2021-12-31 08:25:00|128.23|125.83|128.18|125.78|128.28|125.88|128.09|125.69|0
1640939400000|2021-12-31 08:30:00|128.21|125.81|127.85|125.45|128.21|125.81|127.85|125.45|0
1640939700000|2021-12-31 08:35:00|127.89|125.49|128.08|125.68|128.13|125.73|127.89|125.49|0
1640940000000|2021-12-31 08:40:00|128.13|125.73|127.94|125.54|128.22|125.82|127.89|125.49|0
1640940300000|2021-12-31 08:45:00|127.91|125.51|128.08|125.68|128.08|125.68|127.75|125.35|0
1640940600000|2021-12-31 08:50:00|128.03|125.63|128.12|125.72|128.12|125.72|128.03|125.63|0
1640940900000|2021-12-31 08:55:00|128.15|125.75|128.22|125.82|128.34|125.94|128.12|125.72|0
1640941200000|2021-12-31 09:00:00|128.26|125.86|128.26|125.86|128.36|125.96|128.22|125.82|0
1640941500000|2021-12-31 09:05:00|128.24|125.84|127.88|125.48|128.31|125.91|127.88|125.48|0
1640941800000|2021-12-31 09:10:00|127.93|125.53|127.97|125.57|127.97|125.57|127.88|125.48|0
1640942100000|2021-12-31 09:15:00|127.95|125.55|128.69|126.29|128.69|126.29|127.92|125.52|0
1640942400000|2021-12-31 09:20:00|128.71|126.31|128.78|126.38|128.92|126.52|128.59|126.19|0
1640942700000|2021-12-31 09:25:00|128.83|126.43|128.63|126.23|128.83|126.43|128.59|126.19|0
1640943000000|2021-12-31 09:30:00|128.68|126.28|128.63|126.23|128.68|126.28|128.54|126.14|0
1640943300000|2021-12-31 09:35:00|128.61|126.21|128.44|126.04|128.61|126.21|128.44|126.04|0
1640943600000|2021-12-31 09:40:00|128.39|125.99|128.37|125.97|128.44|126.04|128.29|125.89|0
1640943900000|2021-12-31 09:45:00|128.34|125.94|128.44|126.04|128.44|126.04|128.29|125.89|0
1640944200000|2021-12-31 09:50:00|128.39|125.99|128.34|125.94|128.39|125.99|128.24|125.84|0
1640944500000|2021-12-31 09:55:00|128.29|125.89|128.24|125.84|128.34|125.94|128.24|125.84|0
1640944800000|2021-12-31 10:00:00|128.19|125.79|128.43|126.03|128.43|126.03|128.19|125.79|0
1640945100000|2021-12-31 10:05:00|128.48|126.08|128.52|126.12|128.57|126.17|128.38|125.98|0
1640945400000|2021-12-31 10:10:00|128.47|126.07|128.52|126.12|128.57|126.17|128.47|126.07|0
1640945700000|2021-12-31 10:15:00|128.5|126.1|128.52|126.12|128.55|126.15|128.47|126.07|0
1640946000000|2021-12-31 10:20:00|128.54|126.14|128.61|126.21|128.66|126.26|128.52|126.12|0
1640946300000|2021-12-31 10:25:00|128.59|126.19|128.42|126.02|128.61|126.21|128.42|126.02|0
1640946600000|2021-12-31 10:30:00|128.37|125.97|128.37|125.97|128.42|126.02|128.28|125.88|0
1640946900000|2021-12-31 10:35:00|128.42|126.02|128.56|126.16|128.56|126.16|128.37|125.97|0
1640947200000|2021-12-31 10:40:00|128.61|126.21|128.84|126.44|129.04|126.64|128.61|126.21|0
1640947500000|2021-12-31 10:45:00|128.8|126.4|128.99|126.59|129.03|126.63|128.75|126.35|0
1640947800000|2021-12-31 10:50:00|128.94|126.54|128.94|126.54|129.08|126.68|128.89|126.49|0
1640948100000|2021-12-31 10:55:00|128.89|126.49|128.93|126.53|128.93|126.53|128.79|126.39|0
1640948400000|2021-12-31 11:00:00|128.84|126.44|129.08|126.68|129.08|126.68|128.81|126.41|0
1640948700000|2021-12-31 11:05:00|129.27|126.87|129.6|127.2|129.65|127.25|129.22|126.82|0
1640949000000|2021-12-31 11:10:00|129.63|127.23|129.36|126.96|129.63|127.23|129.36|126.96|0
1640949300000|2021-12-31 11:15:00|129.34|126.94|129.26|126.86|129.36|126.96|129.17|126.77|0
1640949600000|2021-12-31 11:20:00|129.21|126.81|129.16|126.76|130.21|127.81|129.02|126.62|0
1640949900000|2021-12-31 11:25:00|129.19|126.79|129.02|126.62|129.26|126.86|128.92|126.52|0
1640950200000|2021-12-31 11:30:00|129.07|126.67|129.26|126.86|129.28|126.88|129.06|126.66|0
1640950500000|2021-12-31 11:35:00|129.3|126.9|129.25|126.85|129.3|126.9|129.21|126.81|0
1640950800000|2021-12-31 11:40:00|129.21|126.81|129.25|126.85|129.28|126.88|129.04|126.64|0
1640951100000|2021-12-31 11:45:00|129.2|126.8|129.3|126.9|129.35|126.95|129.2|126.8|0
1640951400000|2021-12-31 11:50:00|129.25|126.85|129.59|127.19|129.63|127.23|129.25|126.85|0
1640951700000|2021-12-31 11:55:00|129.49|127.09|129.77|127.37|130.02|127.62|129.44|127.04|0
1640952000000|2021-12-31 12:00:00|129.73|127.33|130.16|127.76|130.16|127.76|129.73|127.33|0
1640952300000|2021-12-31 12:05:00|130.26|127.86|131.28|128.88|131.52|129.12|130.11|127.71|0
1640952600000|2021-12-31 12:10:00|131.23|128.83|131.94|129.54|133.43|131.03|130.08|127.68|0
1640952900000|2021-12-31 12:15:00|131.84|129.44|131.6|129.2|131.89|129.49|131.55|129.15|0
1640953200000|2021-12-31 12:20:00|131.64|129.24|131.26|128.86|131.69|129.29|131.26|128.86|0
1640953500000|2021-12-31 12:25:00|131.21|128.81|131.01|128.61|131.35|128.95|131.01|128.61|0
1640953800000|2021-12-31 12:30:00|130.99|128.59|130.96|128.56|131.09|128.69|130.87|128.47|0
1640954100000|2021-12-31 12:35:00|131.01|128.61|130.46|128.06|131.01|128.61|129.91|127.51|0
1640954400000|2021-12-31 12:40:00|130.49|128.09|129.88|127.48|130.49|128.09|129.83|127.43|0
1640954700000|2021-12-31 12:45:00|129.93|127.53|129.93|127.53|129.98|127.58|129.78|127.38|0
1640955000000|2021-12-31 12:50:00|129.9|127.5|129.78|127.38|129.97|127.57|129.78|127.38|0
1640955300000|2021-12-31 12:55:00|129.83|127.43|129.92|127.52|129.97|127.57|129.69|127.29|0
1640955600000|2021-12-31 13:00:00|129.88|127.48|130.07|127.67|130.21|127.81|129.88|127.48|0
1640955900000|2021-12-31 13:05:00|130.11|127.71|130.11|127.71|130.26|127.86|129.97|127.57|0
1640956200000|2021-12-31 13:10:00|130.06|127.66|130.16|127.76|130.16|127.76|129.87|127.47|0
1640956500000|2021-12-31 13:15:00|130.13|127.73|130.01|127.61|130.21|127.81|129.92|127.52|0
1640956800000|2021-12-31 13:20:00|129.96|127.56|130.01|127.61|130.16|127.76|129.96|127.56|0
1640957100000|2021-12-31 13:25:00|129.99|127.59|129.96|127.56|130.01|127.61|129.91|127.51|0
1640957400000|2021-12-31 13:30:00|129.98|127.58|130.05|127.65|130.05|127.65|129.91|127.51|0
1640957700000|2021-12-31 13:35:00|130.01|127.61|129.67|127.27|130.15|127.75|129.43|127.03|0
1640958000000|2021-12-31 13:40:00|129.64|127.24|129.57|127.17|129.81|127.41|129.52|127.12|0
1640958300000|2021-12-31 13:45:00|129.62|127.22|129.81|127.41|129.9|127.5|129.57|127.17|0
1640958600000|2021-12-31 13:50:00|129.9|127.5|129.61|127.21|130.14|127.74|129.57|127.17|0
1640958900000|2021-12-31 13:55:00|129.66|127.26|129.95|127.55|129.97|127.57|129.57|127.17|0
1640959200000|2021-12-31 14:00:00|129.9|127.5|129.8|127.4|130|127.6|129.61|127.21|0
1640959500000|2021-12-31 14:05:00|129.75|127.35|129.61|127.21|129.75|127.35|129.51|127.11|0
1640959800000|2021-12-31 14:10:00|129.56|127.16|129.75|127.35|129.8|127.4|129.56|127.16|0
1640960100000|2021-12-31 14:15:00|129.7|127.3|129.99|127.59|130.13|127.73|129.61|127.21|0
1640960400000|2021-12-31 14:20:00|129.89|127.49|129.94|127.54|130.04|127.64|129.75|127.35|0
1640960700000|2021-12-31 14:25:00|129.99|127.59|130.08|127.68|130.08|127.68|129.89|127.49|0
1640961000000|2021-12-31 14:30:00|130.03|127.63|129|126.6|130.41|128.01|128.84|126.44|0
1640961300000|2021-12-31 14:35:00|129.05|126.65|129.09|126.69|129.48|127.08|128.86|126.46|0
1640961600000|2021-12-31 14:40:00|129.05|126.65|130.38|127.98|130.38|127.98|128.71|126.31|0
1640961900000|2021-12-31 14:45:00|130.29|127.89|130.76|128.36|131.1|128.7|129.85|127.45|0
1640962200000|2021-12-31 14:50:00|130.72|128.32|129.99|127.59|130.91|128.51|129.95|127.55|0
1640962500000|2021-12-31 14:55:00|129.95|127.55|130.86|128.46|131.39|128.99|129.52|127.12|0
1640962800000|2021-12-31 15:00:00|130.95|128.55|131.34|128.94|132.5|130.1|130.64|128.24|0
1640963100000|2021-12-31 15:05:00|131.38|128.98|129.47|127.07|131.48|129.08|129.04|126.64|0
1640963400000|2021-12-31 15:10:00|129.42|127.02|129.76|127.36|129.95|127.55|129.23|126.83|0
1640963700000|2021-12-31 15:15:00|129.8|127.4|128.94|126.54|129.9|127.5|128.75|126.35|0
1640964000000|2021-12-31 15:20:00|129.08|126.68|129.85|127.45|129.94|127.54|129.08|126.68|0
1640964300000|2021-12-31 15:25:00|129.9|127.5|129.27|126.87|129.94|127.54|129.13|126.73|0
1640964600000|2021-12-31 15:30:00|129.18|126.78|129.28|126.88|129.61|127.21|128.23|125.83|0
1640964900000|2021-12-31 15:35:00|129.23|126.83|129.28|126.88|129.66|127.26|128.85|126.45|0
1640965200000|2021-12-31 15:40:00|129.35|126.95|130.32|127.92|130.7|128.3|128.61|126.21|0
1640965500000|2021-12-31 15:45:00|130.22|127.82|130.46|128.06|130.7|128.3|130.12|127.72|0
1640965800000|2021-12-31 15:50:00|130.41|128.01|129.93|127.53|130.94|128.54|129.83|127.43|0
1640966100000|2021-12-31 15:55:00|129.98|127.58|129.76|127.36|130.02|127.62|129.59|127.19|0
1640966400000|2021-12-31 16:00:00|129.69|127.29|130.07|127.67|130.41|128.01|129.35|126.95|0
1640966700000|2021-12-31 16:05:00|130.12|127.72|130.16|127.76|130.5|128.1|130.02|127.62|0
1640967000000|2021-12-31 16:10:00|130.21|127.81|130.02|127.62|130.35|127.95|129.51|127.11|0
1640967300000|2021-12-31 16:15:00|130.06|127.66|129.58|127.18|130.16|127.76|129.39|126.99|0
1640967600000|2021-12-31 16:20:00|129.63|127.23|129.53|127.13|129.63|127.23|129.39|126.99|0
1640967900000|2021-12-31 16:25:00|129.58|127.18|129.48|127.08|129.58|127.18|129.39|126.99|0
1640968200000|2021-12-31 16:30:00|129.53|127.13|129.82|127.42|129.91|127.51|129.39|126.99|0
1640968500000|2021-12-31 16:35:00|129.77|127.37|129.91|127.51|130.15|127.75|129.77|127.37|0
1640968800000|2021-12-31 16:40:00|129.86|127.46|129.67|127.27|129.96|127.56|129.62|127.22|0
1640969100000|2021-12-31 16:45:00|129.62|127.22|129.81|127.41|129.95|127.55|129.48|127.08|0
1640969400000|2021-12-31 16:50:00|129.86|127.46|130.24|127.84|130.63|128.23|129.86|127.46|0
1640969700000|2021-12-31 16:55:00|130.29|127.89|130.58|128.18|130.62|128.22|130|127.6|0
1640970000000|2021-12-31 17:00:00|130.53|128.13|130.14|127.74|131.01|128.61|130.04|127.64|0
1640970300000|2021-12-31 17:05:00|130.19|127.79|130.28|127.88|130.28|127.88|129.95|127.55|0
1640970600000|2021-12-31 17:10:00|130.23|127.83|130.47|128.07|130.67|128.27|130.09|127.69|0
1640970900000|2021-12-31 17:15:00|130.52|128.12|131.1|128.7|131.25|128.85|130.52|128.12|0
1640971200000|2021-12-31 17:20:00|131.15|128.75|130.71|128.31|131.24|128.84|130.61|128.21|0
1640971500000|2021-12-31 17:25:00|130.76|128.36|130.85|128.45|130.85|128.45|130.42|128.02|0
1640971800000|2021-12-31 17:30:00|130.81|128.41|130.9|128.5|131|128.6|130.71|128.31|0
1640972100000|2021-12-31 17:35:00|130.85|128.45|129.89|127.49|130.9|128.5|129.89|127.49|0
1640972400000|2021-12-31 17:40:00|129.93|127.53|129.88|127.48|129.93|127.53|129.79|127.39|0
1640972700000|2021-12-31 17:45:00|129.84|127.44|130.22|127.82|130.27|127.87|129.84|127.44|0
1640973000000|2021-12-31 17:50:00|130.17|127.77|129.83|127.43|130.17|127.77|129.78|127.38|0
1640973300000|2021-12-31 17:55:00|129.88|127.48|127.52|125.12|129.88|127.48|127.52|125.12|0
1640973600000|2021-12-31 18:00:00|127.43|125.03|127.38|124.98|127.67|125.27|127.28|124.88|0
1640973900000|2021-12-31 18:05:00|127.33|124.93|127.38|124.98|127.47|125.07|127.09|124.69|0
1640974200000|2021-12-31 18:10:00|127.42|125.02|127.42|125.02|127.47|125.07|127.23|124.83|0
1640974500000|2021-12-31 18:15:00|127.47|125.07|127.56|125.16|127.66|125.26|127.28|124.88|0
1640974800000|2021-12-31 18:20:00|127.61|125.21|127.42|125.02|127.66|125.26|127.18|124.78|0
1640975100000|2021-12-31 18:25:00|127.47|125.07|127.18|124.78|127.51|125.11|127.13|124.73|0
1640975400000|2021-12-31 18:30:00|127.13|124.73|126.94|124.54|127.61|125.21|126.85|124.45|0
1640975700000|2021-12-31 18:35:00|126.99|124.59|127.36|124.96|127.37|124.97|126.85|124.45|0
1640976000000|2021-12-31 18:40:00|127.32|124.92|127.79|125.39|127.79|125.39|127.32|124.92|0
1640976300000|2021-12-31 18:45:00|127.84|125.44|127.74|125.34|127.93|125.53|127.65|125.25|0
1640976600000|2021-12-31 18:50:00|127.79|125.39|127.5|125.1|127.88|125.48|127.5|125.1|0
1640976900000|2021-12-31 18:55:00|127.55|125.15|127.12|124.72|127.55|125.15|127.12|124.72|0
1640977200000|2021-12-31 19:00:00|127.07|124.67|126.93|124.53|127.26|124.86|126.79|124.39|0
1640977500000|2021-12-31 19:05:00|126.88|124.48|126.97|124.57|127|124.6|126.46|124.06|0
1640977800000|2021-12-31 19:10:00|127.02|124.62|127.21|124.81|127.3|124.9|126.88|124.48|0
1640978100000|2021-12-31 19:15:00|127.26|124.86|127.78|125.38|127.87|125.47|127.21|124.81|0
1640978400000|2021-12-31 19:20:00|127.82|125.42|127.92|125.52|127.97|125.57|127.59|125.19|0
1640978700000|2021-12-31 19:25:00|127.87|125.47|127.58|125.18|127.97|125.57|127.44|125.04|0
1640979000000|2021-12-31 19:30:00|127.61|125.21|127.39|124.99|127.61|125.21|127.11|124.71|0
1640979300000|2021-12-31 19:35:00|127.44|125.04|127.2|124.8|127.58|125.18|127.2|124.8|0
1640979600000|2021-12-31 19:40:00|127.25|124.85|127.29|124.89|127.39|124.99|127.1|124.7|0
1640979900000|2021-12-31 19:45:00|127.34|124.94|126.44|124.04|127.43|125.03|126.16|123.76|0
1640980200000|2021-12-31 19:50:00|126.39|123.99|126.68|124.28|126.68|124.28|126.3|123.9|0
1640980500000|2021-12-31 19:55:00|126.63|124.23|126.72|124.32|127.06|124.66|126.53|124.13|0
1640980800000|2021-12-31 20:00:00|126.77|124.37|126.15|123.75|126.77|124.37|125.82|123.42|0
1640981100000|2021-12-31 20:05:00|126.2|123.8|126.24|123.84|126.48|124.08|126.1|123.7|0
1640981400000|2021-12-31 20:10:00|126.2|123.8|126.62|124.22|126.67|124.27|126.01|123.61|0
1640981700000|2021-12-31 20:15:00|126.67|124.27|126.15|123.75|126.81|124.41|126.15|123.75|0
1640982000000|2021-12-31 20:20:00|126.19|123.79|126.24|123.84|126.62|124.22|126.19|123.79|0
1640982300000|2021-12-31 20:25:00|126.29|123.89|125.72|123.32|126.33|123.93|125.53|123.13|0
1640982600000|2021-12-31 20:30:00|125.67|123.27|126.42|124.02|126.52|124.12|125.43|123.03|0
1640982900000|2021-12-31 20:35:00|126.35|123.95|126.23|123.83|126.57|124.17|126.23|123.83|0
1640983200000|2021-12-31 20:40:00|126.19|123.79|125.71|123.31|126.28|123.88|125.66|123.26|0
1640983500000|2021-12-31 20:45:00|125.76|123.36|126.13|123.73|126.13|123.73|125.24|122.84|0
1640983800000|2021-12-31 20:50:00|126.16|123.76|128.42|126.02|128.47|126.07|126.16|123.76|0
1640984100000|2021-12-31 20:55:00|128.47|126.07|128.94|126.54|128.94|126.54|128.08|125.68|0
1640984400000|2021-12-31 21:00:00|128.8|126.4|127.89|125.49|128.8|126.4|127.36|124.96|0
1640984700000|2021-12-31 21:05:00|127.93|125.53|127.98|125.58|128.12|125.72|127.79|125.39|0
1640985000000|2021-12-31 21:10:00|127.93|125.53|127.69|125.29|128.12|125.72|127.64|125.24|0
1641197100000|2022-01-03 08:05:00|123.53|121.13|123.72|121.32|123.72|121.32|123.34|120.94|0
1641197400000|2022-01-03 08:10:00|123.67|121.27|123.48|121.08|123.76|121.36|123.48|121.08|0
1641197700000|2022-01-03 08:15:00|123.46|121.06|123.48|121.08|123.48|121.08|123.15|120.75|0
1641198000000|2022-01-03 08:20:00|123.39|120.99|123.34|120.94|123.48|121.08|123.24|120.84|0
1641198300000|2022-01-03 08:25:00|123.38|120.98|123.24|120.84|123.43|121.03|123.24|120.84|0
1641198600000|2022-01-03 08:30:00|123.2|120.8|123.38|120.98|123.43|121.03|123.19|120.79|0
1641198900000|2022-01-03 08:35:00|123.36|120.96|123.19|120.79|123.38|120.98|123.1|120.7|0
1641199200000|2022-01-03 08:40:00|123.22|120.82|123.33|120.93|123.38|120.98|123.14|120.74|0
1641199500000|2022-01-03 08:45:00|123.28|120.88|123.51|121.11|123.51|121.11|123.24|120.84|0
1641199800000|2022-01-03 08:50:00|123.47|121.07|123.79|121.39|123.84|121.44|123.47|121.07|0
1641200100000|2022-01-03 08:55:00|123.82|121.42|123.79|121.39|123.91|121.51|123.65|121.25|0
1641200400000|2022-01-03 09:00:00|123.74|121.34|123.88|121.48|123.98|121.58|123.56|121.16|0
1641200700000|2022-01-03 09:05:00|123.86|121.46|124.02|121.62|124.21|121.81|123.86|121.46|0
1641201000000|2022-01-03 09:10:00|124.07|121.67|123.41|121.01|124.07|121.67|123.36|120.96|0
1641201300000|2022-01-03 09:15:00|123.39|120.99|123.81|121.41|123.88|121.48|123.36|120.96|0
1641201600000|2022-01-03 09:20:00|123.78|121.38|123.41|121.01|123.78|121.38|123.41|121.01|0
1641201900000|2022-01-03 09:25:00|123.45|121.05|123.43|121.03|123.59|121.19|123.29|120.89|0
1641202200000|2022-01-03 09:30:00|123.45|121.05|123.33|120.93|123.59|121.19|123.31|120.91|0
1641202500000|2022-01-03 09:35:00|123.36|120.96|123.43|121.03|123.49|121.09|123.26|120.86|0
1641202800000|2022-01-03 09:40:00|123.49|121.09|123.42|121.02|123.59|121.19|123.35|120.95|0
1641203100000|2022-01-03 09:45:00|123.38|120.98|123.12|120.72|123.49|121.09|123.12|120.72|0
1641203400000|2022-01-03 09:50:00|123.16|120.76|122.88|120.48|123.16|120.76|122.74|120.34|0
1641203700000|2022-01-03 09:55:00|122.86|120.46|122.6|120.2|122.93|120.53|122.56|120.16|0
1641204000000|2022-01-03 10:00:00|122.56|120.16|122.74|120.34|122.81|120.41|122.56|120.16|0
1641204300000|2022-01-03 10:05:00|122.72|120.32|122.62|120.22|122.74|120.34|122.6|120.2|0
1641204600000|2022-01-03 10:10:00|122.65|120.25|122.32|119.92|122.65|120.25|122.32|119.92|0
1641204900000|2022-01-03 10:15:00|122.27|119.87|122.32|119.92|122.36|119.96|122.13|119.73|0
1641205200000|2022-01-03 10:20:00|122.27|119.87|122.06|119.66|122.27|119.87|121.85|119.45|0
1641205500000|2022-01-03 10:25:00|122.02|119.62|121.76|119.36|122.04|119.64|121.76|119.36|0
1641205800000|2022-01-03 10:30:00|121.81|119.41|121.9|119.5|121.99|119.59|121.78|119.38|0
1641206100000|2022-01-03 10:35:00|121.85|119.45|121.8|119.4|121.94|119.54|121.71|119.31|0
1641206400000|2022-01-03 10:40:00|121.85|119.45|121.8|119.4|121.94|119.54|121.8|119.4|0
1641206700000|2022-01-03 10:45:00|121.82|119.42|121.82|119.42|121.85|119.45|121.8|119.4|0
1641207000000|2022-01-03 10:50:00|121.8|119.4|121.8|119.4|121.94|119.54|121.75|119.35|0
1641207300000|2022-01-03 10:55:00|121.75|119.35|121.66|119.26|121.8|119.4|121.61|119.21|0
1641207600000|2022-01-03 11:00:00|121.61|119.21|121.29|118.89|121.61|119.21|121.22|118.82|0
1641207900000|2022-01-03 11:05:00|121.24|118.84|121.24|118.84|121.29|118.89|121.1|118.7|0
1641208200000|2022-01-03 11:10:00|121.19|118.79|121.28|118.88|121.28|118.88|121.05|118.65|0
1641208500000|2022-01-03 11:15:00|121.24|118.84|121.14|118.74|121.28|118.88|121.14|118.74|0
1641208800000|2022-01-03 11:20:00|121.1|118.7|121.05|118.65|121.1|118.7|121|118.6|0
1641209100000|2022-01-03 11:25:00|121|118.6|121.28|118.88|121.41|119.01|120.96|118.56|0
1641209400000|2022-01-03 11:30:00|121.25|118.85|121.14|118.74|121.28|118.88|121.07|118.67|0
1641209700000|2022-01-03 11:35:00|121.16|118.76|121.04|118.64|121.27|118.87|121|118.6|0
1641210000000|2022-01-03 11:40:00|121.09|118.69|121.2|118.8|121.27|118.87|121.09|118.69|0
1641210300000|2022-01-03 11:45:00|121.22|118.82|121.22|118.82|121.32|118.92|121.18|118.78|0
1641210600000|2022-01-03 11:50:00|121.27|118.87|121.15|118.75|121.27|118.87|121.08|118.68|0
1641210900000|2022-01-03 11:55:00|121.13|118.73|121.04|118.64|121.17|118.77|120.99|118.59|0
1641211200000|2022-01-03 12:00:00|121.08|118.68|121.26|118.86|121.31|118.91|121.08|118.68|0
1641211500000|2022-01-03 12:05:00|121.35|118.95|121.63|119.23|121.63|119.23|121.29|118.89|0
1641211800000|2022-01-03 12:10:00|121.58|119.18|121.47|119.07|121.63|119.23|121.35|118.95|0
1641212100000|2022-01-03 12:15:00|121.49|119.09|121.35|118.95|121.49|119.09|121.3|118.9|0
1641212400000|2022-01-03 12:20:00|121.39|118.99|121.62|119.22|121.62|119.22|121.3|118.9|0
1641212700000|2022-01-03 12:25:00|121.6|119.2|121.57|119.17|121.71|119.31|121.39|118.99|0
1641213000000|2022-01-03 12:30:00|121.62|119.22|121.71|119.31|121.94|119.54|121.62|119.22|0
1641213300000|2022-01-03 12:35:00|121.73|119.33|121.66|119.26|121.85|119.45|121.66|119.26|0
1641213600000|2022-01-03 12:40:00|121.71|119.31|121.85|119.45|121.85|119.45|121.57|119.17|0
1641213900000|2022-01-03 12:45:00|121.8|119.4|121.94|119.54|122.26|119.86|121.8|119.4|0
1641214200000|2022-01-03 12:50:00|121.98|119.58|121.93|119.53|121.98|119.58|121.8|119.4|0
1641214500000|2022-01-03 12:55:00|122.03|119.63|122.16|119.76|122.21|119.81|121.98|119.58|0
1641214800000|2022-01-03 13:00:00|122.26|119.86|122.02|119.62|122.26|119.86|122.02|119.62|0
1641215100000|2022-01-03 13:05:00|122.07|119.67|122.11|119.71|122.3|119.9|122.02|119.62|0
1641215400000|2022-01-03 13:10:00|122.07|119.67|122.16|119.76|122.2|119.8|122.07|119.67|0
1641215700000|2022-01-03 13:15:00|122.2|119.8|121.72|119.32|123.32|120.92|121.49|119.09|0
1641216000000|2022-01-03 13:20:00|121.76|119.36|121.62|119.22|121.81|119.41|121.62|119.22|0
1641216300000|2022-01-03 13:25:00|121.58|119.18|121.53|119.13|121.76|119.36|121.48|119.08|0
1641216600000|2022-01-03 13:30:00|121.58|119.18|121.9|119.5|121.99|119.59|121.44|119.04|0
1641216900000|2022-01-03 13:35:00|121.92|119.52|121.89|119.49|121.94|119.54|121.71|119.31|0
1641217200000|2022-01-03 13:40:00|121.94|119.54|122.03|119.63|122.17|119.77|121.85|119.45|0
1641217500000|2022-01-03 13:45:00|122.08|119.68|121.75|119.35|122.08|119.68|121.75|119.35|0
1641217800000|2022-01-03 13:50:00|121.8|119.4|121.89|119.49|121.98|119.58|121.71|119.31|0
1641218100000|2022-01-03 13:55:00|121.87|119.47|123.28|120.88|123.28|120.88|121.84|119.44|0
1641218400000|2022-01-03 14:00:00|123.19|120.79|123.37|120.97|123.7|121.3|123.05|120.65|0
1641218700000|2022-01-03 14:05:00|123.33|120.93|123.14|120.74|123.79|121.39|123.14|120.74|0
1641219000000|2022-01-03 14:10:00|123.09|120.69|122.9|120.5|123.37|120.97|122.9|120.5|0
1641219300000|2022-01-03 14:15:00|122.95|120.55|122.76|120.36|123.28|120.88|122.67|120.27|0
1641219600000|2022-01-03 14:20:00|122.78|120.38|122.95|120.55|123.13|120.73|122.78|120.38|0
1641219900000|2022-01-03 14:25:00|122.99|120.59|123.69|121.29|123.79|121.39|122.9|120.5|0
1641220200000|2022-01-03 14:30:00|123.64|121.24|122.24|119.84|123.74|121.34|122.15|119.75|0
1641220500000|2022-01-03 14:35:00|122.34|119.94|122.1|119.7|122.62|120.22|121.18|118.78|0
1641220800000|2022-01-03 14:40:00|121.83|119.43|122.36|119.96|122.47|120.07|121.73|119.33|0
1641221100000|2022-01-03 14:45:00|122.19|119.79|128.4|126|128.83|126.43|122.15|119.75|0
1641221400000|2022-01-03 14:50:00|127.17|124.77|125.94|123.54|129.1|126.7|125.9|123.5|0
1641221700000|2022-01-03 14:55:00|125.8|123.4|127.81|125.41|128.05|125.65|124.85|122.45|0
1641222000000|2022-01-03 15:00:00|127.67|125.27|127.23|124.83|128|125.6|126.31|123.91|0
1641222300000|2022-01-03 15:05:00|127.42|125.02|127.23|124.83|127.71|125.31|126.71|124.31|0
1641222600000|2022-01-03 15:10:00|127.18|124.78|125.66|123.26|127.18|124.78|125.42|123.02|0
1641222900000|2022-01-03 15:15:00|125.61|123.21|125.42|123.02|126.04|123.64|124.95|122.55|0
1641223200000|2022-01-03 15:20:00|125.61|123.21|125.37|122.97|126.56|124.16|125.37|122.97|0
1641223500000|2022-01-03 15:25:00|125.33|122.93|124.38|121.98|125.61|123.21|124.38|121.98|0
1641223800000|2022-01-03 15:30:00|124.34|121.94|125.7|123.3|126.46|124.06|124.34|121.94|0
1641224100000|2022-01-03 15:35:00|125.65|123.25|124.08|121.68|125.89|123.49|123.85|121.45|0
1641224400000|2022-01-03 15:40:00|124.11|121.71|124.32|121.92|124.51|122.11|123.5|121.1|0
1641224700000|2022-01-03 15:45:00|124.36|121.96|123.61|121.21|124.55|122.15|123.42|121.02|0
1641225000000|2022-01-03 15:50:00|123.56|121.16|124.97|122.57|125.2|122.8|123.52|121.12|0
1641225300000|2022-01-03 15:55:00|124.87|122.47|124.87|122.47|125.39|122.99|124.68|122.28|0
1641225600000|2022-01-03 16:00:00|124.92|122.52|125.2|122.8|125.58|123.18|124.73|122.33|0
1641225900000|2022-01-03 16:05:00|125.24|122.84|125.86|123.46|126.1|123.7|124.91|122.51|0
1641226200000|2022-01-03 16:10:00|125.9|123.5|126.62|124.22|126.71|124.31|125.81|123.41|0
1641226500000|2022-01-03 16:15:00|126.57|124.17|126.57|124.17|126.95|124.55|126.28|123.88|0
1641226800000|2022-01-03 16:20:00|126.61|124.21|126.09|123.69|126.95|124.55|125.95|123.55|0
1641227100000|2022-01-03 16:25:00|126.18|123.78|126.09|123.69|126.56|124.16|125.99|123.59|0
1641227400000|2022-01-03 16:30:00|126.23|123.83|126.75|124.35|126.85|124.45|126.18|123.78|0
1641227700000|2022-01-03 16:35:00|126.7|124.3|127.95|125.55|128.14|125.74|126.61|124.21|0
1641228000000|2022-01-03 16:40:00|127.9|125.5|126.46|124.06|127.9|125.5|126.46|124.06|0
1641228300000|2022-01-03 16:45:00|126.51|124.11|126.22|123.82|126.7|124.3|125.56|123.16|0
1641228600000|2022-01-03 16:50:00|126.17|123.77|126.39|123.99|126.94|124.54|125.98|123.58|0
1641228900000|2022-01-03 16:55:00|126.36|123.96|126.36|123.96|126.7|124.3|126.08|123.68|0
1641229200000|2022-01-03 17:00:00|126.41|124.01|126.36|123.96|127.03|124.63|126.26|123.86|0
1641229500000|2022-01-03 17:05:00|126.41|124.01|126.17|123.77|126.83|124.43|126.02|123.62|0
1641229800000|2022-01-03 17:10:00|126.12|123.72|125.97|123.57|126.69|124.29|125.97|123.57|0
1641230100000|2022-01-03 17:15:00|126.02|123.62|125.97|123.57|126.31|123.91|125.88|123.48|0
1641230400000|2022-01-03 17:20:00|125.92|123.52|125.35|122.95|125.92|123.52|125.21|122.81|0
1641230700000|2022-01-03 17:25:00|125.38|122.98|125.35|122.95|125.64|123.24|125.31|122.91|0
1641231000000|2022-01-03 17:30:00|125.31|122.91|125.59|123.19|125.73|123.33|125.31|122.91|0
1641231300000|2022-01-03 17:35:00|125.54|123.14|125.77|123.37|125.92|123.52|125.44|123.04|0
1641231600000|2022-01-03 17:40:00|125.82|123.42|125.87|123.47|126.2|123.8|125.68|123.28|0
1641231900000|2022-01-03 17:45:00|125.77|123.37|125.63|123.23|125.77|123.37|125.54|123.14|0
1641232200000|2022-01-03 17:50:00|125.58|123.18|126.05|123.65|126.05|123.65|125.34|122.94|0
1641232500000|2022-01-03 17:55:00|126.01|123.61|126|123.6|126.1|123.7|125.82|123.42|0
1641232800000|2022-01-03 18:00:00|125.96|123.56|125.91|123.51|126.34|123.94|125.86|123.46|0
1641233100000|2022-01-03 18:05:00|125.86|123.46|126.24|123.84|126.29|123.89|125.86|123.46|0
1641233400000|2022-01-03 18:10:00|126.29|123.89|125.38|122.98|126.48|124.08|125.01|122.61|0
1641233700000|2022-01-03 18:15:00|125.43|123.03|125.29|122.89|125.52|123.12|125.05|122.65|0
1641234000000|2022-01-03 18:20:00|125.24|122.84|125.19|122.79|125.24|122.84|124.95|122.55|0
1641234300000|2022-01-03 18:25:00|125.14|122.74|125.09|122.69|125.19|122.79|124.86|122.46|0
1641234600000|2022-01-03 18:30:00|125|122.6|125.28|122.88|125.42|123.02|124.86|122.46|0
1641234900000|2022-01-03 18:35:00|125.23|122.83|125.23|122.83|125.33|122.93|125.09|122.69|0
1641235200000|2022-01-03 18:40:00|125.28|122.88|124.48|122.08|125.37|122.97|124.43|122.03|0
1641235500000|2022-01-03 18:45:00|124.43|122.03|124.47|122.07|124.8|122.4|124.43|122.03|0
1641235800000|2022-01-03 18:50:00|124.43|122.03|123.96|121.56|124.47|122.07|123.96|121.56|0
1641236100000|2022-01-03 18:55:00|123.91|121.51|123.81|121.41|124.09|121.69|123.77|121.37|0
1641236400000|2022-01-03 19:00:00|123.86|121.46|123.86|121.46|124.05|121.65|123.58|121.18|0
1641236700000|2022-01-03 19:05:00|123.9|121.5|123.34|120.94|124.04|121.64|123.2|120.8|0
1641237000000|2022-01-03 19:10:00|123.39|120.99|123.48|121.08|123.57|121.17|123.3|120.9|0
1641237300000|2022-01-03 19:15:00|123.53|121.13|123.48|121.08|123.71|121.31|123.25|120.85|0
1641237600000|2022-01-03 19:20:00|123.43|121.03|124.15|121.75|125.62|123.22|123.43|121.03|0
1641237900000|2022-01-03 19:25:00|124.1|121.7|123.77|121.37|124.2|121.8|123.77|121.37|0
1641238200000|2022-01-03 19:30:00|123.82|121.42|124.01|121.61|124.01|121.61|123.59|121.19|0
1641238500000|2022-01-03 19:35:00|123.96|121.56|123.54|121.14|124.05|121.65|123.54|121.14|0
1641238800000|2022-01-03 19:40:00|123.4|121|122.51|120.11|123.4|121|122.42|120.02|0
1641239100000|2022-01-03 19:45:00|122.56|120.16|122.74|120.34|122.88|120.48|122.38|119.98|0
1641239400000|2022-01-03 19:50:00|122.7|120.3|122.88|120.48|122.97|120.57|122.56|120.16|0
1641239700000|2022-01-03 19:55:00|122.93|120.53|123.2|120.8|123.3|120.9|122.93|120.53|0
1641240000000|2022-01-03 20:00:00|123.25|120.85|123.06|120.66|123.57|121.17|122.92|120.52|0
1641240300000|2022-01-03 20:05:00|123.11|120.71|123.06|120.66|123.39|120.99|122.97|120.57|0
1641240600000|2022-01-03 20:10:00|123.11|120.71|122.92|120.52|123.11|120.71|122.73|120.33|0
1641240900000|2022-01-03 20:15:00|122.87|120.47|122.96|120.56|123.2|120.8|122.73|120.33|0
1641241200000|2022-01-03 20:20:00|122.87|120.47|123.05|120.65|123.1|120.7|122.64|120.24|0
1641241500000|2022-01-03 20:25:00|123.01|120.61|122.91|120.51|123.1|120.7|122.73|120.33|0
1641241800000|2022-01-03 20:30:00|122.87|120.47|122.68|120.28|123.1|120.7|122.63|120.23|0
1641242100000|2022-01-03 20:35:00|122.63|120.23|122.86|120.46|123.05|120.65|122.26|119.86|0
1641242400000|2022-01-03 20:40:00|122.91|120.51|123.75|121.35|124.26|121.86|122.82|120.42|0
1641242700000|2022-01-03 20:45:00|123.79|121.39|122.35|119.95|123.84|121.44|122.35|119.95|0
1641243000000|2022-01-03 20:50:00|122.77|120.37|122.72|120.32|123.37|120.97|122.3|119.9|0
1641243300000|2022-01-03 20:55:00|122.67|120.27|122.3|119.9|123.32|120.92|122.21|119.81|0
1641243600000|2022-01-03 21:00:00|122.16|119.76|122.16|119.76|122.53|120.13|122.16|119.76|0
1641243900000|2022-01-03 21:05:00|122.11|119.71|122.1|119.7|123.17|120.77|122.02|119.62|0
1641244200000|2022-01-03 21:10:00|122.15|119.75|122.38|119.98|122.47|120.07|122.06|119.66|0
1641244500000|2022-01-03 21:15:00|122.53|119.73|122.21|119.41|122.53|119.73|122.21|119.41|0
1641244800000|2022-01-03 21:20:00|122.16|119.36|122.16|119.36|122.21|119.41|122.02|119.22|0
1641245100000|2022-01-03 21:25:00|122.21|119.41|122.3|119.5|122.34|119.54|122.07|119.27|0
1641245400000|2022-01-03 21:30:00|122.25|119.45|122.25|119.45|122.3|119.5|122.2|119.4|0
1641245700000|2022-01-03 21:35:00|122.3|119.5|122.06|119.26|122.3|119.5|122.02|119.22|0
1641246000000|2022-01-03 21:40:00|122.11|119.31|122.29|119.49|122.34|119.54|122.09|119.29|0
1641246300000|2022-01-03 21:45:00|122.25|119.45|122.66|119.86|122.66|119.86|122.24|119.44|0
1641246600000|2022-01-03 21:50:00|122.61|119.81|122.56|119.76|122.66|119.86|122.56|119.76|0
1641246900000|2022-01-03 21:55:00|122.54|119.74|122.59|119.79|122.66|119.86|122.52|119.72|0
1641247200000|2022-01-03 22:00:00|122.58|119.78|122.52|119.72|122.59|119.79|122.52|119.72|0
1641247500000|2022-01-03 22:05:00|122.49|119.69|122.49|119.69|122.5|119.7|122.49|119.69|0
1641247800000|2022-01-03 22:10:00|122.51|119.71|122.5|119.7|122.51|119.71|122.5|119.7|0
1641248100000|2022-01-03 22:15:00|122.49|119.69|122.48|119.68|122.53|119.73|122.48|119.68|0
1641248400000|2022-01-03 22:20:00|122.52|119.72|122.45|119.65|122.52|119.72|122.45|119.65|0
1641248700000|2022-01-03 22:25:00|122.48|119.68|122.45|119.65|122.48|119.68|122.44|119.64|0
1641249000000|2022-01-03 22:30:00|122.46|119.66|122.44|119.64|122.48|119.68|122.44|119.64|0
1641249300000|2022-01-03 22:35:00|122.45|119.65|122.47|119.67|122.47|119.67|122.43|119.63|0
1641249600000|2022-01-03 22:40:00|122.48|119.68|122.48|119.68|122.48|119.68|122.48|119.68|0
1641249900000|2022-01-03 22:45:00|122.52|119.72|122.51|119.71|122.53|119.73|122.5|119.7|0
1641250200000|2022-01-03 22:50:00|122.5|119.7|122.45|119.65|122.5|119.7|122.45|119.65|0
1641250500000|2022-01-03 22:55:00|122.44|119.64|122.43|119.63|122.49|119.69|122.42|119.62|0
1641250800000|2022-01-03 23:00:00|122.47|119.67|122.44|119.64|122.54|119.74|122.24|119.44|0
1641251100000|2022-01-03 23:05:00|122.4|119.6|122.3|119.5|122.44|119.64|122.26|119.46|0
1641251400000|2022-01-03 23:10:00|122.26|119.46|122.21|119.41|122.4|119.6|122.12|119.32|0
1641251700000|2022-01-03 23:15:00|122.19|119.39|122.3|119.5|122.37|119.57|122.16|119.36|0
1641252000000|2022-01-03 23:20:00|122.25|119.45|122.39|119.59|122.44|119.64|122.16|119.36|0
1641252300000|2022-01-03 23:25:00|122.37|119.57|122.51|119.71|122.53|119.73|122.37|119.57|0
1641252600000|2022-01-03 23:30:00|122.53|119.73|122.48|119.68|122.8|120|122.48|119.68|0
1641252900000|2022-01-03 23:35:00|122.53|119.73|122.71|119.91|122.8|120|122.53|119.73|0
1641253200000|2022-01-03 23:40:00|122.69|119.89|122.48|119.68|122.75|119.95|122.48|119.68|0
1641253500000|2022-01-03 23:45:00|122.43|119.63|122.61|119.81|122.71|119.91|122.43|119.63|0
1641253800000|2022-01-03 23:50:00|122.66|119.86|122.7|119.9|122.84|120.04|122.64|119.84|0
1641254100000|2022-01-03 23:55:00|122.73|119.93|122.84|120.04|122.98|120.18|122.66|119.86|0
1641254400000|2022-01-04 00:00:00|122.79|119.99|122.82|120.02|123.16|120.36|122.7|119.9|0
1641254700000|2022-01-04 00:05:00|122.86|120.06|122.98|120.18|123.07|120.27|122.86|120.06|0
1641255000000|2022-01-04 00:10:00|123.02|120.22|122.88|120.08|123.02|120.22|122.79|119.99|0
1641255300000|2022-01-04 00:15:00|122.83|120.03|122.83|120.03|123.11|120.31|122.79|119.99|0
1641255600000|2022-01-04 00:20:00|122.86|120.06|122.97|120.17|123.02|120.22|122.78|119.98|0
1641255900000|2022-01-04 00:25:00|122.92|120.12|122.95|120.15|122.97|120.17|122.78|119.98|0
1641256200000|2022-01-04 00:30:00|122.97|120.17|122.92|120.12|123.04|120.24|122.83|120.03|0
1641256500000|2022-01-04 00:35:00|122.94|120.14|122.92|120.12|123.01|120.21|122.83|120.03|0
1641256800000|2022-01-04 00:40:00|122.96|120.16|122.92|120.12|123.13|120.33|122.87|120.07|0
1641257100000|2022-01-04 00:45:00|122.87|120.07|122.59|119.79|122.87|120.07|122.59|119.79|0
1641257400000|2022-01-04 00:50:00|122.54|119.74|122.45|119.65|122.64|119.84|122.4|119.6|0
1641257700000|2022-01-04 00:55:00|122.49|119.69|122.54|119.74|122.59|119.79|122.29|119.49|0
1641258000000|2022-01-04 01:00:00|122.59|119.79|122.81|120.01|122.91|120.11|122.59|119.79|0
1641258300000|2022-01-04 01:05:00|122.77|119.97|122.47|119.67|122.77|119.97|122.44|119.64|0
1641258600000|2022-01-04 01:10:00|122.44|119.64|122.3|119.5|122.63|119.83|122.3|119.5|0
1641258900000|2022-01-04 01:15:00|122.35|119.55|122.39|119.59|122.39|119.59|122.16|119.36|0
1641259200000|2022-01-04 01:20:00|122.44|119.64|122.3|119.5|122.44|119.64|122.25|119.45|0
1641259500000|2022-01-04 01:25:00|122.28|119.48|122.34|119.54|122.39|119.59|122.23|119.43|0
1641259800000|2022-01-04 01:30:00|122.39|119.59|122.53|119.73|122.53|119.73|122.34|119.54|0
1641260100000|2022-01-04 01:35:00|122.48|119.68|122.32|119.52|122.53|119.73|122.25|119.45|0
1641260400000|2022-01-04 01:40:00|122.34|119.54|122.29|119.49|122.43|119.63|122.2|119.4|0
1641260700000|2022-01-04 01:45:00|122.24|119.44|122.38|119.58|122.38|119.58|122.1|119.3|0
1641261000000|2022-01-04 01:50:00|122.33|119.53|122.47|119.67|122.52|119.72|122.31|119.51|0
1641261300000|2022-01-04 01:55:00|122.45|119.65|122.52|119.72|122.52|119.72|122.33|119.53|0
1641261600000|2022-01-04 02:00:00|122.47|119.67|122.54|119.74|122.54|119.74|122.33|119.53|0
1641261900000|2022-01-04 02:05:00|122.56|119.76|122.51|119.71|122.61|119.81|122.37|119.57|0
1641262200000|2022-01-04 02:10:00|122.49|119.69|122.42|119.62|122.49|119.69|122.37|119.57|0
1641262500000|2022-01-04 02:15:00|122.37|119.57|122.37|119.57|122.42|119.62|122.23|119.43|0
1641262800000|2022-01-04 02:20:00|122.42|119.62|122.27|119.47|122.46|119.66|122.23|119.43|0
1641263100000|2022-01-04 02:25:00|122.3|119.5|122.23|119.43|122.37|119.57|122.23|119.43|0
1641263400000|2022-01-04 02:30:00|122.27|119.47|122.27|119.47|122.41|119.61|122.23|119.43|0
1641263700000|2022-01-04 02:35:00|122.29|119.49|122.22|119.42|122.41|119.61|122.18|119.38|0
1641264000000|2022-01-04 02:40:00|122.27|119.47|122.13|119.33|122.27|119.47|122.13|119.33|0
1641264300000|2022-01-04 02:45:00|122.08|119.28|122.13|119.33|122.22|119.42|122.04|119.24|0
1641264600000|2022-01-04 02:50:00|122.08|119.28|121.89|119.09|122.1|119.3|121.89|119.09|0
1641264900000|2022-01-04 02:55:00|121.94|119.14|121.66|118.86|121.99|119.19|121.62|118.82|0
1641265200000|2022-01-04 03:00:00|121.64|118.84|121.84|119.04|121.89|119.09|121.57|118.77|0
1641265500000|2022-01-04 03:05:00|121.89|119.09|121.93|119.13|122.01|119.21|121.84|119.04|0
1641265800000|2022-01-04 03:10:00|121.98|119.18|121.93|119.13|121.98|119.18|121.89|119.09|0
1641266100000|2022-01-04 03:15:00|121.89|119.09|121.75|118.95|121.89|119.09|121.75|118.95|0
1641266400000|2022-01-04 03:20:00|121.7|118.9|121.51|118.71|121.75|118.95|121.47|118.67|0
1641266700000|2022-01-04 03:25:00|121.56|118.76|121.56|118.76|121.56|118.76|121.47|118.67|0
1641267000000|2022-01-04 03:30:00|121.51|118.71|121.49|118.69|121.6|118.8|121.46|118.66|0
1641267300000|2022-01-04 03:35:00|121.46|118.66|121.51|118.71|121.6|118.8|121.46|118.66|0
1641267600000|2022-01-04 03:40:00|121.49|118.69|121.37|118.57|121.51|118.71|121.37|118.57|0
1641267900000|2022-01-04 03:45:00|121.41|118.61|121.41|118.61|121.41|118.61|121.32|118.52|0
1641268200000|2022-01-04 03:50:00|121.46|118.66|121.55|118.75|121.55|118.75|121.46|118.66|0
1641268500000|2022-01-04 03:55:00|121.53|118.73|121.46|118.66|121.55|118.75|121.41|118.61|0
1641268800000|2022-01-04 04:00:00|121.41|118.61|121.41|118.61|121.46|118.66|121.36|118.56|0
1641269100000|2022-01-04 04:05:00|121.45|118.65|121.36|118.56|121.5|118.7|121.36|118.56|0
1641269400000|2022-01-04 04:10:00|121.41|118.61|121.36|118.56|121.41|118.61|121.36|118.56|0
1641269700000|2022-01-04 04:15:00|121.4|118.6|121.26|118.46|121.4|118.6|121.26|118.46|0
1641270000000|2022-01-04 04:20:00|121.22|118.42|120.85|118.05|121.22|118.42|120.85|118.05|0
1641270300000|2022-01-04 04:25:00|120.9|118.1|120.83|118.03|120.99|118.19|120.8|118|0
1641270600000|2022-01-04 04:30:00|120.85|118.05|120.85|118.05|120.85|118.05|120.76|117.96|0
1641270900000|2022-01-04 04:35:00|120.8|118|120.84|118.04|120.89|118.09|120.8|118|0
1641271200000|2022-01-04 04:40:00|120.89|118.09|120.84|118.04|120.89|118.09|120.8|118|0
1641271500000|2022-01-04 04:45:00|120.8|118|120.75|117.95|120.84|118.04|120.7|117.9|0
1641271800000|2022-01-04 04:50:00|120.73|117.93|120.52|117.72|120.75|117.95|120.52|117.72|0
1641272100000|2022-01-04 04:55:00|120.56|117.76|120.61|117.81|120.61|117.81|120.56|117.76|0
1641272400000|2022-01-04 05:00:00|120.56|117.76|120.56|117.76|120.61|117.81|120.47|117.67|0
1641272700000|2022-01-04 05:05:00|120.51|117.71|120.51|117.71|120.56|117.76|120.51|117.71|0
1641273000000|2022-01-04 05:10:00|120.47|117.67|120.42|117.62|120.51|117.71|120.37|117.57|0
1641273300000|2022-01-04 05:15:00|120.47|117.67|120.19|117.39|120.49|117.69|120.19|117.39|0
1641273600000|2022-01-04 05:20:00|120.24|117.44|120.14|117.34|120.24|117.44|120.14|117.34|0
1641273900000|2022-01-04 05:25:00|120.19|117.39|120.1|117.3|120.28|117.48|120.1|117.3|0
1641274200000|2022-01-04 05:30:00|120.14|117.34|120.14|117.34|120.23|117.43|120.1|117.3|0
1641274500000|2022-01-04 05:35:00|120.09|117.29|120.09|117.29|120.14|117.34|120.05|117.25|0
1641274800000|2022-01-04 05:40:00|120.14|117.34|120.04|117.24|120.14|117.34|120|117.2|0
1641275100000|2022-01-04 05:45:00|120.09|117.29|120|117.2|120.09|117.29|120|117.2|0
1641275400000|2022-01-04 05:50:00|120.04|117.24|120|117.2|120.09|117.29|120|117.2|0
1641275700000|2022-01-04 05:55:00|120.04|117.24|120.08|117.28|120.08|117.28|119.95|117.15|0
1641276000000|2022-01-04 06:00:00|120.04|117.24|120.04|117.24|120.13|117.33|120.04|117.24|0
1641276300000|2022-01-04 06:05:00|120.01|117.21|119.94|117.14|120.04|117.24|119.85|117.05|0
1641276600000|2022-01-04 06:10:00|119.9|117.1|119.94|117.14|119.94|117.14|119.85|117.05|0
1641276900000|2022-01-04 06:15:00|119.97|117.17|120.3|117.5|120.3|117.5|119.97|117.17|0
1641277200000|2022-01-04 06:20:00|120.35|117.55|120.26|117.46|120.39|117.59|120.26|117.46|0
1641277500000|2022-01-04 06:25:00|120.3|117.5|120.37|117.57|120.39|117.59|120.26|117.46|0
1641277800000|2022-01-04 06:30:00|120.39|117.59|120.25|117.45|120.39|117.59|120.25|117.45|0
1641278100000|2022-01-04 06:35:00|120.21|117.41|120.21|117.41|120.3|117.5|120.16|117.36|0
1641278400000|2022-01-04 06:40:00|120.16|117.36|120.18|117.38|120.2|117.4|120.07|117.27|0
1641278700000|2022-01-04 06:45:00|120.2|117.4|120.16|117.36|120.32|117.52|120.11|117.31|0
1641279000000|2022-01-04 06:50:00|120.2|117.4|120.15|117.35|120.25|117.45|120.06|117.26|0
1641279300000|2022-01-04 06:55:00|120.13|117.33|120.2|117.4|120.24|117.44|120.11|117.31|0
1641279600000|2022-01-04 07:00:00|120.29|117.49|120.56|117.76|120.65|117.85|120.29|117.49|0
1641279900000|2022-01-04 07:05:00|120.61|117.81|120.74|117.94|120.79|117.99|120.51|117.71|0
1641280200000|2022-01-04 07:10:00|120.72|117.92|120.51|117.71|120.79|117.99|120.51|117.71|0
1641280500000|2022-01-04 07:15:00|120.49|117.69|120.65|117.85|120.69|117.89|120.46|117.66|0
1641280800000|2022-01-04 07:20:00|120.69|117.89|120.69|117.89|120.78|117.98|120.64|117.84|0
1641281100000|2022-01-04 07:25:00|120.67|117.87|120.64|117.84|120.69|117.89|120.51|117.71|0
1641281400000|2022-01-04 07:30:00|120.6|117.8|120.41|117.61|120.62|117.82|120.37|117.57|0
1641281700000|2022-01-04 07:35:00|120.46|117.66|120.41|117.61|120.5|117.7|120.32|117.52|0
1641282000000|2022-01-04 07:40:00|120.46|117.66|120.18|117.38|120.46|117.66|120.18|117.38|0
1641282300000|2022-01-04 07:45:00|120.2|117.4|120.31|117.51|120.41|117.61|120.18|117.38|0
1641282600000|2022-01-04 07:50:00|120.36|117.56|120.18|117.38|120.36|117.56|120.09|117.29|0
1641282900000|2022-01-04 07:55:00|120.22|117.42|120.04|117.24|120.36|117.56|120.02|117.22|0
1641283200000|2022-01-04 08:00:00|119.99|117.19|120.26|117.46|120.49|117.69|119.99|117.19|0
1641283500000|2022-01-04 08:05:00|120.11|117.71|120.24|117.84|120.29|117.89|119.79|117.39|0
1641283800000|2022-01-04 08:10:00|120.27|117.87|120.47|118.07|120.52|118.12|120.24|117.84|0
1641284100000|2022-01-04 08:15:00|120.42|118.02|120.19|117.79|120.61|118.21|120.19|117.79|0
1641284400000|2022-01-04 08:20:00|120.22|117.82|120.01|117.61|120.33|117.93|119.96|117.56|0
1641284700000|2022-01-04 08:25:00|120.06|117.66|121.16|118.76|121.34|118.94|120.06|117.66|0
1641285000000|2022-01-04 08:30:00|121.12|118.72|121.16|118.76|121.41|119.01|121.07|118.67|0
1641285300000|2022-01-04 08:35:00|121.18|118.78|121.11|118.71|121.3|118.9|121.02|118.62|0
1641285600000|2022-01-04 08:40:00|121.07|118.67|121.48|119.08|121.48|119.08|120.88|118.48|0
1641285900000|2022-01-04 08:45:00|121.43|119.03|121.29|118.89|121.47|119.07|121.24|118.84|0
1641286200000|2022-01-04 08:50:00|121.31|118.91|121.36|118.96|121.52|119.12|121.24|118.84|0
1641286500000|2022-01-04 08:55:00|121.38|118.98|121.49|119.09|121.65|119.25|121.31|118.91|0
1641286800000|2022-01-04 09:00:00|121.52|119.12|121.38|118.98|121.56|119.16|121.33|118.93|0
1641287100000|2022-01-04 09:05:00|121.42|119.02|121.37|118.97|121.44|119.04|121.26|118.86|0
1641287400000|2022-01-04 09:10:00|121.33|118.93|121.23|118.83|121.37|118.97|121.19|118.79|0
1641287700000|2022-01-04 09:15:00|121.19|118.79|121.05|118.65|121.23|118.83|121.05|118.65|0
1641288000000|2022-01-04 09:20:00|121.1|118.7|121.19|118.79|121.23|118.83|121.05|118.65|0
1641288300000|2022-01-04 09:25:00|121.14|118.74|121.23|118.83|121.28|118.88|121.14|118.74|0
1641288600000|2022-01-04 09:30:00|121.25|118.85|121.41|119.01|121.41|119.01|121.18|118.78|0
1641288900000|2022-01-04 09:35:00|121.46|119.06|121.36|118.96|121.52|119.12|121.32|118.92|0
1641289200000|2022-01-04 09:40:00|121.34|118.94|121.13|118.73|121.45|119.05|121.13|118.73|0
1641289500000|2022-01-04 09:45:00|121.18|118.78|121.13|118.73|121.22|118.82|121.08|118.68|0
1641289800000|2022-01-04 09:50:00|121.08|118.68|121.08|118.68|121.08|118.68|120.99|118.59|0
1641290100000|2022-01-04 09:55:00|121.13|118.73|120.94|118.54|121.13|118.73|120.94|118.54|0
1641290400000|2022-01-04 10:00:00|120.9|118.5|120.67|118.27|120.9|118.5|120.67|118.27|0
1641290700000|2022-01-04 10:05:00|120.71|118.31|120.39|117.99|120.8|118.4|120.35|117.95|0
1641291000000|2022-01-04 10:10:00|120.44|118.04|120.07|117.67|120.44|118.04|119.85|117.45|0
1641291300000|2022-01-04 10:15:00|120.12|117.72|119.98|117.58|120.25|117.85|119.98|117.58|0
1641291600000|2022-01-04 10:20:00|119.94|117.54|119.57|117.17|120.03|117.63|119.53|117.13|0
1641291900000|2022-01-04 10:25:00|119.53|117.13|119.52|117.12|119.71|117.31|119.43|117.03|0
1641292200000|2022-01-04 10:30:00|119.5|117.1|119.39|116.99|119.61|117.21|119.34|116.94|0
1641292500000|2022-01-04 10:35:00|119.43|117.03|119.57|117.17|119.66|117.26|119.39|116.99|0
1641292800000|2022-01-04 10:40:00|119.52|117.12|119.38|116.98|119.61|117.21|119.38|116.98|0
1641293100000|2022-01-04 10:45:00|119.36|116.96|120.42|118.02|120.51|118.11|119.34|116.94|0
1641293400000|2022-01-04 10:50:00|120.37|117.97|120.64|118.24|120.64|118.24|120.33|117.93|0
1641293700000|2022-01-04 10:55:00|120.6|118.2|120.37|117.97|120.64|118.24|120.37|117.97|0
1641294000000|2022-01-04 11:00:00|120.41|118.01|120.14|117.74|120.64|118.24|119.96|117.56|0
1641294300000|2022-01-04 11:05:00|120.09|117.69|119.91|117.51|120.16|117.76|119.87|117.47|0
1641294600000|2022-01-04 11:10:00|119.82|117.42|119.86|117.46|119.96|117.56|119.73|117.33|0
1641294900000|2022-01-04 11:15:00|119.84|117.44|119.91|117.51|119.95|117.55|119.77|117.37|0
1641295200000|2022-01-04 11:20:00|119.86|117.46|121.1|118.7|121.1|118.7|119.77|117.37|0
1641295500000|2022-01-04 11:25:00|121.19|118.79|121.18|118.78|121.27|118.87|121.04|118.64|0
1641295800000|2022-01-04 11:30:00|121.2|118.8|121.31|118.91|121.31|118.91|121.09|118.69|0
1641296100000|2022-01-04 11:35:00|121.36|118.96|121.18|118.78|121.4|119|121.13|118.73|0
1641296400000|2022-01-04 11:40:00|121.15|118.75|121.31|118.91|121.36|118.96|121.15|118.75|0
1641296700000|2022-01-04 11:45:00|121.27|118.87|121.17|118.77|121.31|118.91|121.17|118.77|0
1641297000000|2022-01-04 11:50:00|121.13|118.73|121.08|118.68|121.17|118.77|121.08|118.68|0
1641297300000|2022-01-04 11:55:00|121.12|118.72|121.44|119.04|121.49|119.09|121.08|118.68|0
1641297600000|2022-01-04 12:00:00|121.49|119.09|121.58|119.18|121.58|119.18|121.39|118.99|0
1641297900000|2022-01-04 12:05:00|121.53|119.13|121.48|119.08|121.58|119.18|121.35|118.95|0
1641298200000|2022-01-04 12:10:00|121.53|119.13|121.71|119.31|121.71|119.31|121.35|118.95|0
1641298500000|2022-01-04 12:15:00|121.75|119.35|121.75|119.35|121.8|119.4|121.57|119.17|0
1641298800000|2022-01-04 12:20:00|121.73|119.33|122.25|119.85|122.3|119.9|121.66|119.26|0
1641299100000|2022-01-04 12:25:00|122.3|119.9|122.57|120.17|122.89|120.49|122.3|119.9|0
1641299400000|2022-01-04 12:30:00|122.62|120.22|122.16|119.76|122.75|120.35|122.16|119.76|0
1641299700000|2022-01-04 12:35:00|122.2|119.8|122.52|120.12|122.52|120.12|122.11|119.71|0
1641300000000|2022-01-04 12:40:00|122.48|120.08|122.34|119.94|122.57|120.17|122.15|119.75|0
1641300300000|2022-01-04 12:45:00|122.43|120.03|122.43|120.03|122.47|120.07|122.2|119.8|0
1641300600000|2022-01-04 12:50:00|122.47|120.07|122.52|120.12|122.65|120.25|122.38|119.98|0
1641300900000|2022-01-04 12:55:00|122.47|120.07|122.15|119.75|122.52|120.12|122.06|119.66|0
1641301200000|2022-01-04 13:00:00|122.17|119.77|122.24|119.84|122.33|119.93|122.06|119.66|0
1641301500000|2022-01-04 13:05:00|122.19|119.79|122.01|119.61|122.28|119.88|121.96|119.56|0
1641301800000|2022-01-04 13:10:00|122.05|119.65|121.73|119.33|122.08|119.68|121.73|119.33|0
1641302100000|2022-01-04 13:15:00|121.78|119.38|121.59|119.19|121.96|119.56|121.55|119.15|0
1641302400000|2022-01-04 13:20:00|121.64|119.24|121.27|118.87|121.64|119.24|121.09|118.69|0
1641302700000|2022-01-04 13:25:00|121.23|118.83|121.36|118.96|121.57|119.17|121.18|118.78|0
1641303000000|2022-01-04 13:30:00|121.38|118.98|121.59|119.19|121.63|119.23|121.27|118.87|0
1641303300000|2022-01-04 13:35:00|121.63|119.23|121.63|119.23|121.9|119.5|121.59|119.19|0
1641303600000|2022-01-04 13:40:00|121.68|119.28|121.58|119.18|121.77|119.37|121.49|119.09|0
1641303900000|2022-01-04 13:45:00|121.63|119.23|121.9|119.5|121.9|119.5|121.58|119.18|0
1641304200000|2022-01-04 13:50:00|121.85|119.45|121.47|119.07|121.85|119.45|121.44|119.04|0
1641304500000|2022-01-04 13:55:00|121.49|119.09|121.49|119.09|121.53|119.13|121.39|118.99|0
1641304800000|2022-01-04 14:00:00|121.44|119.04|121.94|119.54|121.94|119.54|121.3|118.9|0
1641305100000|2022-01-04 14:05:00|121.89|119.49|121.57|119.17|121.89|119.49|121.53|119.13|0
1641305400000|2022-01-04 14:10:00|121.6|119.2|121.39|118.99|121.62|119.22|121.21|118.81|0
1641305700000|2022-01-04 14:15:00|121.43|119.03|121.48|119.08|121.57|119.17|121.34|118.94|0
1641306000000|2022-01-04 14:20:00|121.43|119.03|121.34|118.94|121.48|119.08|121.34|118.94|0
1641306300000|2022-01-04 14:25:00|121.38|118.98|121.66|119.26|121.79|119.39|121.38|118.98|0
1641306600000|2022-01-04 14:30:00|121.61|119.21|121.11|118.71|122.11|119.71|121.02|118.62|0
1641306900000|2022-01-04 14:35:00|121.24|118.84|120.92|118.52|121.74|119.34|120.52|118.12|0
1641307200000|2022-01-04 14:40:00|120.88|118.48|120.92|118.52|121.29|118.89|120.47|118.07|0
1641307500000|2022-01-04 14:45:00|120.97|118.57|121.19|118.79|121.19|118.79|120.7|118.3|0
1641307800000|2022-01-04 14:50:00|121.24|118.84|120.74|118.34|121.69|119.29|120.74|118.34|0
1641308100000|2022-01-04 14:55:00|120.65|118.25|121.01|118.61|121.19|118.79|120.6|118.2|0
1641308400000|2022-01-04 15:00:00|121.03|118.63|121.73|119.33|122.24|119.84|121.01|118.61|0
1641308700000|2022-01-04 15:05:00|121.78|119.38|121.5|119.1|122.05|119.65|121.5|119.1|0
1641309000000|2022-01-04 15:10:00|121.55|119.15|121.91|119.51|122.19|119.79|121.23|118.83|0
1641309300000|2022-01-04 15:15:00|121.87|119.47|122.32|119.92|122.41|120.01|121.64|119.24|0
1641309600000|2022-01-04 15:20:00|122.28|119.88|121.91|119.51|122.5|120.1|121.54|119.14|0
1641309900000|2022-01-04 15:25:00|121.89|119.49|121.13|118.73|122.69|120.29|121.13|118.73|0
1641310200000|2022-01-04 15:30:00|121.09|118.69|122.04|119.64|122.06|119.66|120.81|118.41|0
1641310500000|2022-01-04 15:35:00|121.9|119.5|122.82|120.42|122.82|120.42|121.86|119.46|0
1641310800000|2022-01-04 15:40:00|122.73|120.33|122.33|119.93|122.77|120.37|121.87|119.47|0
1641311100000|2022-01-04 15:45:00|122.42|120.02|122.19|119.79|122.61|120.21|121.92|119.52|0
1641311400000|2022-01-04 15:50:00|122.14|119.74|122.79|120.39|122.93|120.53|122.01|119.61|0
1641311700000|2022-01-04 15:55:00|122.83|120.43|123.85|121.45|124.08|121.68|122.83|120.43|0
1641312000000|2022-01-04 16:00:00|123.9|121.5|123.51|121.11|125.86|123.46|123.51|121.11|0
1641312300000|2022-01-04 16:05:00|123.42|121.02|125.14|122.74|125.51|123.11|122.86|120.46|0
1641312600000|2022-01-04 16:10:00|125.18|122.78|125.04|122.64|125.79|123.39|124.95|122.55|0
1641312900000|2022-01-04 16:15:00|125.09|122.69|125.32|122.92|125.79|123.39|125.08|122.68|0
1641313200000|2022-01-04 16:20:00|125.27|122.87|125.69|123.29|126.4|124|125.27|122.87|0
1641313500000|2022-01-04 16:25:00|125.74|123.34|125.5|123.1|126.3|123.9|125.41|123.01|0
1641313800000|2022-01-04 16:30:00|125.55|123.15|124.56|122.16|125.64|123.24|124.56|122.16|0
1641314100000|2022-01-04 16:35:00|124.61|122.21|124.47|122.07|124.89|122.49|124.47|122.07|0
1641314400000|2022-01-04 16:40:00|124.52|122.12|124.33|121.93|124.94|122.54|124.33|121.93|0
1641314700000|2022-01-04 16:45:00|124.28|121.88|123.72|121.32|124.37|121.97|123.54|121.14|0
1641315000000|2022-01-04 16:50:00|123.77|121.37|123.77|121.37|124.09|121.69|123.67|121.27|0
1641315300000|2022-01-04 16:55:00|123.81|121.41|124.41|122.01|124.6|122.2|123.72|121.32|0
1641315600000|2022-01-04 17:00:00|124.49|122.09|124.79|122.39|124.93|122.53|124.27|121.87|0
1641315900000|2022-01-04 17:05:00|124.69|122.29|124.83|122.43|125.11|122.71|124.55|122.15|0
1641316200000|2022-01-04 17:10:00|124.78|122.38|124.08|121.68|124.83|122.43|124.04|121.64|0
1641316500000|2022-01-04 17:15:00|124.13|121.73|121.76|119.36|124.96|122.56|121.76|119.36|0
1641316800000|2022-01-04 17:20:00|121.8|119.4|121.99|119.59|121.99|119.59|121.62|119.22|0
1641317100000|2022-01-04 17:25:00|122.03|119.63|122.12|119.72|122.17|119.77|121.8|119.4|0
1641317400000|2022-01-04 17:30:00|122.17|119.77|122.4|120|122.68|120.28|122.17|119.77|0
1641317700000|2022-01-04 17:35:00|122.35|119.95|122.3|119.9|122.35|119.95|122.03|119.63|0
1641318000000|2022-01-04 17:40:00|122.26|119.86|122.63|120.23|122.67|120.27|122.21|119.81|0
1641318300000|2022-01-04 17:45:00|122.58|120.18|122.9|120.5|123.04|120.64|122.23|119.83|0
1641318600000|2022-01-04 17:50:00|122.81|120.41|123.09|120.69|123.27|120.87|122.62|120.22|0
1641318900000|2022-01-04 17:55:00|123.04|120.64|123.51|121.11|123.69|121.29|122.95|120.55|0
1641319200000|2022-01-04 18:00:00|123.55|121.15|123.22|120.82|123.83|121.43|123.13|120.73|0
1641319500000|2022-01-04 18:05:00|123.27|120.87|122.94|120.54|123.27|120.87|122.57|120.17|0
1641319800000|2022-01-04 18:10:00|123.08|120.68|123.27|120.87|123.36|120.96|122.94|120.54|0
1641320100000|2022-01-04 18:15:00|123.22|120.82|123.71|121.31|123.78|121.38|123.13|120.73|0
1641320400000|2022-01-04 18:20:00|123.68|121.28|123.45|121.05|123.87|121.47|123.36|120.96|0
1641320700000|2022-01-04 18:25:00|123.5|121.1|123.49|121.09|123.64|121.24|122.94|120.54|0
1641321000000|2022-01-04 18:30:00|123.54|121.14|124.76|122.36|124.85|122.45|123.49|121.09|0
1641321300000|2022-01-04 18:35:00|124.69|122.29|124.29|121.89|124.9|122.5|124.05|121.65|0
1641321600000|2022-01-04 18:40:00|124.38|121.98|124.28|121.88|124.57|122.17|124.1|121.7|0
1641321900000|2022-01-04 18:45:00|124.33|121.93|124.38|121.98|124.42|122.02|124.05|121.65|0
1641322200000|2022-01-04 18:50:00|124.42|122.02|124.99|122.59|125.32|122.92|124.42|122.02|0
1641322500000|2022-01-04 18:55:00|125.03|122.63|125.5|123.1|125.69|123.29|125.03|122.63|0
1641322800000|2022-01-04 19:00:00|125.6|123.2|124.46|122.06|125.6|123.2|124.46|122.06|0
1641323100000|2022-01-04 19:05:00|124.51|122.11|124.89|122.49|125.03|122.63|124.42|122.02|0
1641323400000|2022-01-04 19:10:00|124.93|122.53|124.18|121.78|125.07|122.67|124.18|121.78|0
1641323700000|2022-01-04 19:15:00|124.13|121.73|124.6|122.2|124.7|122.3|122.33|119.93|0
1641324000000|2022-01-04 19:20:00|124.65|122.25|124.98|122.58|125.03|122.63|124.46|122.06|0
1641324300000|2022-01-04 19:25:00|125.03|122.63|124.65|122.25|125.03|122.63|124.46|122.06|0
1641324600000|2022-01-04 19:30:00|124.6|122.2|123.9|121.5|124.69|122.29|123.34|120.94|0
1641324900000|2022-01-04 19:35:00|123.8|121.4|123.99|121.59|124.08|121.68|123.76|121.36|0
1641325200000|2022-01-04 19:40:00|123.94|121.54|123.19|120.79|123.99|121.59|123.15|120.75|0
1641325500000|2022-01-04 19:45:00|123.29|120.89|123.1|120.7|123.42|121.02|122.91|120.51|0
1641325800000|2022-01-04 19:50:00|123.01|120.61|122.91|120.51|123.19|120.79|122.73|120.33|0
1641326100000|2022-01-04 19:55:00|123|120.6|123|120.6|123.14|120.74|122.89|120.49|0
1641326400000|2022-01-04 20:00:00|122.96|120.56|122.49|120.09|123|120.6|122.44|120.04|0
1641326700000|2022-01-04 20:05:00|122.54|120.14|122.49|120.09|122.67|120.27|122.35|119.95|0
1641327000000|2022-01-04 20:10:00|122.4|120|122.12|119.72|122.4|120|121.98|119.58|0
1641327300000|2022-01-04 20:15:00|122.07|119.67|122.07|119.67|122.39|119.99|121.89|119.49|0
1641327600000|2022-01-04 20:20:00|122.02|119.62|121.65|119.25|122.02|119.62|121.38|118.98|0
1641327900000|2022-01-04 20:25:00|121.61|119.21|121.42|119.02|121.88|119.48|121.33|118.93|0
1641328200000|2022-01-04 20:30:00|121.37|118.97|121.79|119.39|122.02|119.62|121.37|118.97|0
1641328500000|2022-01-04 20:35:00|121.88|119.48|121.23|118.83|123.5|121.1|121|118.6|0
1641328800000|2022-01-04 20:40:00|121.18|118.78|120.72|118.32|121.32|118.92|120.54|118.14|0
1641329100000|2022-01-04 20:45:00|120.68|118.28|120.22|117.82|120.77|118.37|120.17|117.77|0
1641329400000|2022-01-04 20:50:00|120.4|118|121.04|118.64|121.04|118.64|119.67|117.27|0
1641329700000|2022-01-04 20:55:00|121.41|119.01|124.46|122.06|124.46|122.06|121.27|118.87|0
1641330000000|2022-01-04 21:00:00|124.32|121.92|124.55|122.15|124.74|122.34|124.13|121.73|0
1641330300000|2022-01-04 21:05:00|124.6|122.2|124.46|122.06|124.65|122.25|124.22|121.82|0
1641330600000|2022-01-04 21:10:00|124.5|122.1|124.69|122.29|124.83|122.43|124.46|122.06|0
1641330900000|2022-01-04 21:15:00|124.94|122.14|124.56|121.76|124.98|122.18|124.56|121.76|0
1641331200000|2022-01-04 21:20:00|124.47|121.67|124.46|121.66|124.56|121.76|124.42|121.62|0
1641331500000|2022-01-04 21:25:00|124.51|121.71|124.7|121.9|124.79|121.99|124.46|121.66|0
1641331800000|2022-01-04 21:30:00|124.74|121.94|124.88|122.08|124.97|122.17|124.65|121.85|0
1641332100000|2022-01-04 21:35:00|124.79|121.99|124.74|121.94|124.83|122.03|124.69|121.89|0
1641332400000|2022-01-04 21:40:00|124.69|121.89|124.6|121.8|124.69|121.89|124.55|121.75|0
1641332700000|2022-01-04 21:45:00|124.62|121.82|124.69|121.89|124.83|122.03|124.6|121.8|0
1641333000000|2022-01-04 21:50:00|124.73|121.93|124.73|121.93|124.78|121.98|124.73|121.93|0
1641333300000|2022-01-04 21:55:00|124.69|121.89|124.54|121.74|124.78|121.98|124.52|121.72|0
1641333600000|2022-01-04 22:00:00|124.59|121.79|124.67|121.87|124.67|121.87|124.59|121.79|0
1641333900000|2022-01-04 22:05:00|124.61|121.81|124.64|121.84|124.64|121.84|124.6|121.8|0
1641334200000|2022-01-04 22:10:00|124.63|121.83|124.65|121.85|124.67|121.87|124.63|121.83|0
1641334500000|2022-01-04 22:15:00|124.68|121.88|124.62|121.82|124.69|121.89|124.62|121.82|0
1641334800000|2022-01-04 22:20:00|124.64|121.84|124.57|121.77|124.64|121.84|124.55|121.75|0
1641335100000|2022-01-04 22:25:00|124.61|121.81|124.61|121.81|124.61|121.81|124.57|121.77|0
1641335400000|2022-01-04 22:30:00|124.6|121.8|124.66|121.86|124.66|121.86|124.57|121.77|0
1641335700000|2022-01-04 22:35:00|124.64|121.84|124.68|121.88|124.68|121.88|124.64|121.84|0
1641336000000|2022-01-04 22:40:00|124.66|121.86|124.68|121.88|124.68|121.88|124.66|121.86|0
1641336300000|2022-01-04 22:45:00|124.67|121.87|124.66|121.86|124.69|121.89|124.66|121.86|0
1641336900000|2022-01-04 22:55:00|124.62|121.82|124.65|121.85|124.69|121.89|124.62|121.82|0
1641337200000|2022-01-04 23:00:00|124.59|121.79|124.61|121.81|124.71|121.91|124.4|121.6|0
1641337500000|2022-01-04 23:05:00|124.57|121.77|124.89|122.09|124.89|122.09|124.47|121.67|0
1641337800000|2022-01-04 23:10:00|124.8|122|124.77|121.97|124.84|122.04|124.66|121.86|0
1641338100000|2022-01-04 23:15:00|124.79|121.99|125.21|122.41|125.21|122.41|124.79|121.99|0
1641338400000|2022-01-04 23:20:00|125.17|122.37|125.4|122.6|125.49|122.69|125.17|122.37|0
1641338700000|2022-01-04 23:25:00|125.42|122.62|125.26|122.46|125.49|122.69|125.02|122.22|0
1641339000000|2022-01-04 23:30:00|125.3|122.5|125.35|122.55|125.54|122.74|125.3|122.5|0
1641339300000|2022-01-04 23:35:00|125.37|122.57|125.3|122.5|125.44|122.64|125.25|122.45|0
1641339600000|2022-01-04 23:40:00|125.35|122.55|125.44|122.64|125.53|122.73|125.25|122.45|0
1641339900000|2022-01-04 23:45:00|125.39|122.59|125.67|122.87|125.72|122.92|125.39|122.59|0
1641340200000|2022-01-04 23:50:00|125.65|122.85|125.53|122.73|125.67|122.87|125.43|122.63|0
1641340500000|2022-01-04 23:55:00|125.48|122.68|125.53|122.73|125.62|122.82|125.38|122.58|0
1641340800000|2022-01-05 00:00:00|125.5|122.7|125.76|122.96|125.95|123.15|125.34|122.54|0
1641341100000|2022-01-05 00:05:00|125.71|122.91|125.85|123.05|126.06|123.26|125.66|122.86|0
1641341400000|2022-01-05 00:10:00|125.8|123|125.73|122.93|125.99|123.19|125.66|122.86|0
1641341700000|2022-01-05 00:15:00|125.75|122.95|126.08|123.28|126.08|123.28|125.68|122.88|0
1641342000000|2022-01-05 00:20:00|126.03|123.23|125.75|122.95|126.13|123.33|125.7|122.9|0
1641342300000|2022-01-05 00:25:00|125.77|122.97|125.87|123.07|125.91|123.11|125.75|122.95|0
1641342600000|2022-01-05 00:30:00|125.84|123.04|125.98|123.18|126.15|123.35|125.84|123.04|0
1641342900000|2022-01-05 00:35:00|125.89|123.09|126.07|123.27|126.22|123.42|125.79|122.99|0
1641343200000|2022-01-05 00:40:00|126.05|123.25|125.98|123.18|126.12|123.32|125.93|123.13|0
1641343500000|2022-01-05 00:45:00|126|123.2|125.93|123.13|126.07|123.27|125.88|123.08|0
1641343800000|2022-01-05 00:50:00|125.98|123.18|125.79|122.99|125.98|123.18|125.74|122.94|0
1641344100000|2022-01-05 00:55:00|125.76|122.96|125.74|122.94|125.83|123.03|125.69|122.89|0
1641344400000|2022-01-05 01:00:00|125.69|122.89|125.69|122.89|125.78|122.98|125.6|122.8|0
1641344700000|2022-01-05 01:05:00|125.73|122.93|125.83|123.03|125.83|123.03|125.59|122.79|0
1641345000000|2022-01-05 01:10:00|125.87|123.07|125.45|122.65|125.97|123.17|125.45|122.65|0
1641345300000|2022-01-05 01:15:00|125.4|122.6|125.12|122.32|125.45|122.65|124.93|122.13|0
1641345600000|2022-01-05 01:20:00|125.07|122.27|125.21|122.41|125.35|122.55|125.07|122.27|0
1641345900000|2022-01-05 01:25:00|125.26|122.46|125.49|122.69|125.49|122.69|125.26|122.46|0
1641346200000|2022-01-05 01:30:00|125.54|122.74|126.15|123.35|126.29|123.49|125.54|122.74|0
1641346500000|2022-01-05 01:35:00|126.1|123.3|126.31|123.51|126.48|123.68|126|123.2|0
1641346800000|2022-01-05 01:40:00|126.33|123.53|126.43|123.63|126.57|123.77|126.24|123.44|0
1641347100000|2022-01-05 01:45:00|126.4|123.6|126.8|124|127.04|124.24|126.4|123.6|0
1641347400000|2022-01-05 01:50:00|126.85|124.05|126.59|123.79|126.85|124.05|126.47|123.67|0
1641347700000|2022-01-05 01:55:00|126.61|123.81|126.63|123.83|126.66|123.86|126.47|123.67|0
1641348000000|2022-01-05 02:00:00|126.61|123.81|126.61|123.81|126.61|123.81|126.28|123.48|0
1641348300000|2022-01-05 02:05:00|126.65|123.85|126.65|123.85|126.79|123.99|126.56|123.76|0
1641348600000|2022-01-05 02:10:00|126.56|123.76|126.41|123.61|126.6|123.8|126.27|123.47|0
1641348900000|2022-01-05 02:15:00|126.39|123.59|126.18|123.38|126.39|123.59|126.13|123.33|0
1641349200000|2022-01-05 02:20:00|126.2|123.4|126.31|123.51|126.36|123.56|126.2|123.4|0
1641349500000|2022-01-05 02:25:00|126.27|123.47|126.5|123.7|126.5|123.7|126.22|123.42|0
1641349800000|2022-01-05 02:30:00|126.55|123.75|126.41|123.61|126.69|123.89|126.31|123.51|0
1641350100000|2022-01-05 02:35:00|126.36|123.56|126.54|123.74|126.59|123.79|126.31|123.51|0
1641350400000|2022-01-05 02:40:00|126.59|123.79|126.68|123.88|126.73|123.93|126.59|123.79|0
1641350700000|2022-01-05 02:45:00|126.64|123.84|126.54|123.74|126.68|123.88|126.49|123.69|0
1641351000000|2022-01-05 02:50:00|126.49|123.69|126.49|123.69|126.54|123.74|126.4|123.6|0
1641351300000|2022-01-05 02:55:00|126.54|123.74|126.3|123.5|126.54|123.74|126.21|123.41|0
1641351600000|2022-01-05 03:00:00|126.25|123.45|126.25|123.45|126.35|123.55|126.16|123.36|0
1641351900000|2022-01-05 03:05:00|126.23|123.43|126.25|123.45|126.3|123.5|126.16|123.36|0
1641352200000|2022-01-05 03:10:00|126.3|123.5|126.53|123.73|126.58|123.78|126.25|123.45|0
1641352500000|2022-01-05 03:15:00|126.58|123.78|126.62|123.82|126.72|123.92|126.58|123.78|0
1641352800000|2022-01-05 03:20:00|126.67|123.87|126.53|123.73|126.72|123.92|126.43|123.63|0
1641353100000|2022-01-05 03:25:00|126.57|123.77|126.53|123.73|126.62|123.82|126.53|123.73|0
1641353400000|2022-01-05 03:30:00|126.55|123.75|126.52|123.72|126.67|123.87|126.43|123.63|0
1641353700000|2022-01-05 03:35:00|126.48|123.68|126.33|123.53|126.48|123.68|126.28|123.48|0
1641354000000|2022-01-05 03:40:00|126.38|123.58|126.28|123.48|126.38|123.58|126.28|123.48|0
1641354300000|2022-01-05 03:45:00|126.33|123.53|126.47|123.67|126.47|123.67|126.33|123.53|0
1641354600000|2022-01-05 03:50:00|126.52|123.72|126.3|123.5|126.52|123.72|126.28|123.48|0
1641354900000|2022-01-05 03:55:00|126.28|123.48|126.25|123.45|126.37|123.57|126.18|123.38|0
1641355200000|2022-01-05 04:00:00|126.28|123.48|126.23|123.43|126.28|123.48|126.13|123.33|0
1641355500000|2022-01-05 04:05:00|126.27|123.47|126.32|123.52|126.37|123.57|126.27|123.47|0
1641355800000|2022-01-05 04:10:00|126.27|123.47|126.32|123.52|126.32|123.52|126.27|123.47|0
1641356100000|2022-01-05 04:15:00|126.37|123.57|126.36|123.56|126.41|123.61|126.32|123.52|0
1641356400000|2022-01-05 04:20:00|126.31|123.51|126.27|123.47|126.36|123.56|126.27|123.47|0
1641356700000|2022-01-05 04:25:00|126.29|123.49|126.36|123.56|126.36|123.56|126.29|123.49|0
1641357000000|2022-01-05 04:30:00|126.41|123.61|126.5|123.7|126.55|123.75|126.41|123.61|0
1641357300000|2022-01-05 04:35:00|126.45|123.65|126.59|123.79|126.69|123.89|126.45|123.65|0
1641357600000|2022-01-05 04:40:00|126.54|123.74|126.5|123.7|126.54|123.74|126.45|123.65|0
1641357900000|2022-01-05 04:45:00|126.45|123.65|126.33|123.53|126.49|123.69|126.33|123.53|0
1641358200000|2022-01-05 04:50:00|126.35|123.55|126.44|123.64|126.49|123.69|126.3|123.5|0
1641358500000|2022-01-05 04:55:00|126.49|123.69|126.44|123.64|126.49|123.69|126.44|123.64|0
1641358800000|2022-01-05 05:00:00|126.39|123.59|126.58|123.78|126.72|123.92|126.37|123.57|0
1641359100000|2022-01-05 05:05:00|126.61|123.81|126.72|123.92|126.82|124.02|126.53|123.73|0
1641359400000|2022-01-05 05:10:00|126.67|123.87|126.48|123.68|126.72|123.92|126.44|123.64|0
1641359700000|2022-01-05 05:15:00|126.44|123.64|126.77|123.97|126.81|124.01|126.44|123.64|0
1641360000000|2022-01-05 05:20:00|126.76|123.96|127.05|124.25|127.1|124.3|126.72|123.92|0
1641360300000|2022-01-05 05:25:00|127|124.2|127.33|124.53|127.47|124.67|126.81|124.01|0
1641360600000|2022-01-05 05:30:00|127.28|124.48|127.28|124.48|127.31|124.51|127.05|124.25|0
1641360900000|2022-01-05 05:35:00|127.23|124.43|126.99|124.19|127.42|124.62|126.97|124.17|0
1641361200000|2022-01-05 05:40:00|127.02|124.22|127.09|124.29|127.09|124.29|126.9|124.1|0
1641361500000|2022-01-05 05:45:00|127.13|124.33|127.04|124.24|127.18|124.38|126.99|124.19|0
1641361800000|2022-01-05 05:50:00|127.06|124.26|127.08|124.28|127.18|124.38|127.04|124.24|0
1641362100000|2022-01-05 05:55:00|127.04|124.24|127.18|124.38|127.18|124.38|127.04|124.24|0
1641362400000|2022-01-05 06:00:00|127.22|124.42|127.08|124.28|127.22|124.42|127.08|124.28|0
1641362700000|2022-01-05 06:05:00|127.03|124.23|127.41|124.61|127.5|124.7|127.03|124.23|0
1641363000000|2022-01-05 06:10:00|127.39|124.59|127.05|124.25|127.39|124.59|127.03|124.23|0
1641363300000|2022-01-05 06:15:00|127.03|124.23|126.93|124.13|127.07|124.27|126.86|124.06|0
1641363600000|2022-01-05 06:20:00|126.88|124.08|126.74|123.94|126.88|124.08|126.74|123.94|0
1641363900000|2022-01-05 06:25:00|126.79|123.99|126.83|124.03|126.88|124.08|126.74|123.94|0
1641364200000|2022-01-05 06:30:00|126.88|124.08|126.92|124.12|127.02|124.22|126.81|124.01|0
1641364500000|2022-01-05 06:35:00|126.88|124.08|126.78|123.98|126.92|124.12|126.73|123.93|0
1641364800000|2022-01-05 06:40:00|126.73|123.93|126.21|123.41|126.73|123.93|126.21|123.41|0
1641365100000|2022-01-05 06:45:00|126.26|123.46|125.9|123.1|126.26|123.46|125.83|123.03|0
1641365400000|2022-01-05 06:50:00|125.88|123.08|125.97|123.17|126.02|123.22|125.83|123.03|0
1641365700000|2022-01-05 06:55:00|126.02|123.22|126.06|123.26|126.06|123.26|125.78|122.98|0
1641366000000|2022-01-05 07:00:00|125.99|123.19|125.92|123.12|126.3|123.5|125.87|123.07|0
1641366300000|2022-01-05 07:05:00|125.95|123.15|125.66|122.86|125.97|123.17|125.59|122.79|0
1641366600000|2022-01-05 07:10:00|125.68|122.88|125.73|122.93|125.82|123.02|125.59|122.79|0
1641366900000|2022-01-05 07:15:00|125.78|122.98|125.59|122.79|125.78|122.98|125.59|122.79|0
1641367200000|2022-01-05 07:20:00|125.61|122.81|125.87|123.07|125.87|123.07|125.58|122.78|0
1641367500000|2022-01-05 07:25:00|125.82|123.02|125.91|123.11|126.01|123.21|125.77|122.97|0
1641367800000|2022-01-05 07:30:00|125.96|123.16|125.67|122.87|126|123.2|125.67|122.87|0
1641368100000|2022-01-05 07:35:00|125.58|122.78|126.1|123.3|126.1|123.3|125.58|122.78|0
1641368400000|2022-01-05 07:40:00|126.05|123.25|125.72|122.92|126.1|123.3|125.67|122.87|0
1641368700000|2022-01-05 07:45:00|125.76|122.96|125.06|122.26|125.76|122.96|125.06|122.26|0
1641369000000|2022-01-05 07:50:00|125.01|122.21|125.1|122.3|125.24|122.44|124.92|122.12|0
1641369300000|2022-01-05 07:55:00|125.06|122.26|125.24|122.44|125.29|122.49|124.96|122.16|0
1641369600000|2022-01-05 08:00:00|125.15|122.35|124.41|121.61|125.29|122.49|124.04|121.24|0
1641369900000|2022-01-05 08:05:00|124.21|121.81|125.14|122.74|125.47|123.07|124.21|121.81|0
1641370200000|2022-01-05 08:10:00|125.18|122.78|124.95|122.55|125.42|123.02|124.71|122.31|0
1641370500000|2022-01-05 08:15:00|124.9|122.5|125.04|122.64|125.09|122.69|124.67|122.27|0
1641370800000|2022-01-05 08:20:00|125.09|122.69|124.85|122.45|125.56|123.16|124.85|122.45|0
1641371100000|2022-01-05 08:25:00|124.87|122.47|125.04|122.64|125.08|122.68|124.71|122.31|0
1641371400000|2022-01-05 08:30:00|125.01|122.61|125.27|122.87|125.27|122.87|124.66|122.26|0
1641371700000|2022-01-05 08:35:00|125.29|122.89|125.1|122.7|125.5|123.1|125.1|122.7|0
1641372000000|2022-01-05 08:40:00|125.13|122.73|125.12|122.72|125.17|122.77|124.8|122.4|0
1641372300000|2022-01-05 08:45:00|125.08|122.68|125.5|123.1|125.5|123.1|124.98|122.58|0
1641372600000|2022-01-05 08:50:00|125.45|123.05|125.45|123.05|125.54|123.14|125.31|122.91|0
1641372900000|2022-01-05 08:55:00|125.5|123.1|125.21|122.81|125.59|123.19|125.12|122.72|0
1641373200000|2022-01-05 09:00:00|125.16|122.76|125.02|122.62|125.35|122.95|124.84|122.44|0
1641373500000|2022-01-05 09:05:00|125|122.6|124.79|122.39|125|122.6|124.55|122.15|0
1641373800000|2022-01-05 09:10:00|124.74|122.34|124.27|121.87|124.93|122.53|124.22|121.82|0
1641374100000|2022-01-05 09:15:00|124.41|122.01|124.08|121.68|124.41|122.01|123.76|121.36|0
1641374400000|2022-01-05 09:20:00|124.04|121.64|124.03|121.63|124.17|121.77|123.8|121.4|0
1641374700000|2022-01-05 09:25:00|124.08|121.68|124.12|121.72|124.17|121.77|123.99|121.59|0
1641375000000|2022-01-05 09:30:00|124.1|121.7|124.22|121.82|124.29|121.89|124.08|121.68|0
1641375300000|2022-01-05 09:35:00|124.19|121.79|124.45|122.05|124.45|122.05|124.12|121.72|0
1641375600000|2022-01-05 09:40:00|124.47|122.07|124.21|121.81|124.54|122.14|124.07|121.67|0
1641375900000|2022-01-05 09:45:00|124.31|121.91|124.3|121.9|124.49|122.09|124.07|121.67|0
1641376200000|2022-01-05 09:50:00|124.28|121.88|124.23|121.83|124.4|122|124.19|121.79|0
1641376500000|2022-01-05 09:55:00|124.21|121.81|124.09|121.69|124.35|121.95|123.95|121.55|0
1641376800000|2022-01-05 10:00:00|124.02|121.62|123.79|121.39|124.16|121.76|123.6|121.2|0
1641377100000|2022-01-05 10:05:00|123.69|121.29|123.46|121.06|123.83|121.43|123.37|120.97|0
1641377400000|2022-01-05 10:10:00|123.41|121.01|123.83|121.43|123.97|121.57|123.37|120.97|0
1641377700000|2022-01-05 10:15:00|123.87|121.47|123.92|121.52|123.97|121.57|123.83|121.43|0
1641378000000|2022-01-05 10:20:00|123.87|121.47|123.96|121.56|124.06|121.66|123.78|121.38|0
1641378300000|2022-01-05 10:25:00|123.92|121.52|123.64|121.24|123.94|121.54|123.64|121.24|0
1641378600000|2022-01-05 10:30:00|123.5|121.1|123.96|121.56|124.1|121.7|123.4|121|0
1641378900000|2022-01-05 10:35:00|123.91|121.51|124.24|121.84|124.33|121.93|123.91|121.51|0
1641379200000|2022-01-05 10:40:00|124.19|121.79|124.42|122.02|124.47|122.07|124.14|121.74|0
1641379500000|2022-01-05 10:45:00|124.37|121.97|124.35|121.95|124.47|122.07|124.23|121.83|0
1641379800000|2022-01-05 10:50:00|124.33|121.93|124.46|122.06|124.56|122.16|124.21|121.81|0
1641380100000|2022-01-05 10:55:00|124.42|122.02|124.42|122.02|124.46|122.06|124|121.6|0
1641380400000|2022-01-05 11:00:00|124.46|122.06|124.74|122.34|124.74|122.34|124.32|121.92|0
1641380700000|2022-01-05 11:05:00|124.69|122.29|124.65|122.25|124.97|122.57|124.55|122.15|0
1641381000000|2022-01-05 11:10:00|124.67|122.27|124.41|122.01|124.83|122.43|124.36|121.96|0
1641381300000|2022-01-05 11:15:00|124.46|122.06|124.59|122.19|124.78|122.38|124.36|121.96|0
1641381600000|2022-01-05 11:20:00|124.64|122.24|124.87|122.47|124.87|122.47|124.5|122.1|0
1641381900000|2022-01-05 11:25:00|124.97|122.57|124.96|122.56|125.06|122.66|124.59|122.19|0
1641382200000|2022-01-05 11:30:00|125.01|122.61|125.01|122.61|125.01|122.61|124.82|122.42|0
1641382500000|2022-01-05 11:35:00|125.06|122.66|124.91|122.51|125.06|122.66|124.87|122.47|0
1641382800000|2022-01-05 11:40:00|124.87|122.47|124.68|122.28|124.91|122.51|124.63|122.23|0
1641383100000|2022-01-05 11:45:00|124.72|122.32|124.58|122.18|124.77|122.37|124.49|122.09|0
1641383400000|2022-01-05 11:50:00|124.49|122.09|124.53|122.13|124.82|122.42|124.44|122.04|0
1641383700000|2022-01-05 11:55:00|124.49|122.09|124.53|122.13|124.67|122.27|124.44|122.04|0
1641384000000|2022-01-05 12:00:00|124.58|122.18|124.62|122.22|124.67|122.27|124.34|121.94|0
1641384300000|2022-01-05 12:05:00|124.67|122.27|122.85|120.45|124.86|122.46|121.32|118.92|0
1641384600000|2022-01-05 12:10:00|122.8|120.4|122.71|120.31|122.89|120.49|122.62|120.22|0
1641384900000|2022-01-05 12:15:00|122.66|120.26|122.8|120.4|122.89|120.49|122.57|120.17|0
1641385200000|2022-01-05 12:20:00|122.78|120.38|123.21|120.81|123.21|120.81|122.75|120.35|0
1641385500000|2022-01-05 12:25:00|123.19|120.79|122.75|120.35|123.26|120.86|122.7|120.3|0
1641385800000|2022-01-05 12:30:00|122.79|120.39|122.98|120.58|123.02|120.62|122.68|120.28|0
1641386100000|2022-01-05 12:35:00|122.93|120.53|123.26|120.86|123.26|120.86|122.88|120.48|0
1641386400000|2022-01-05 12:40:00|123.3|120.9|123.35|120.95|123.44|121.04|123.25|120.85|0
1641386700000|2022-01-05 12:45:00|123.39|120.99|123.76|121.36|123.76|121.36|123.35|120.95|0
1641387000000|2022-01-05 12:50:00|123.72|121.32|123.67|121.27|123.76|121.36|123.62|121.22|0
1641387300000|2022-01-05 12:55:00|123.69|121.29|123.39|120.99|123.76|121.36|123.34|120.94|0
1641387600000|2022-01-05 13:00:00|123.29|120.89|123.34|120.94|123.39|120.99|123.11|120.71|0
1641387900000|2022-01-05 13:05:00|123.29|120.89|123.34|120.94|123.38|120.98|123.06|120.66|0
1641388200000|2022-01-05 13:10:00|123.38|120.98|123.71|121.31|123.76|121.36|123.38|120.98|0
1641388500000|2022-01-05 13:15:00|123.75|121.35|123.19|120.79|124.11|121.71|123.01|120.61|0
1641388800000|2022-01-05 13:20:00|123.24|120.84|123.17|120.77|123.43|121.03|123.1|120.7|0
1641389100000|2022-01-05 13:25:00|123.14|120.74|123|120.6|123.19|120.79|122.82|120.42|0
1641389400000|2022-01-05 13:30:00|122.96|120.56|122.91|120.51|123.23|120.83|122.82|120.42|0
1641389700000|2022-01-05 13:35:00|122.86|120.46|123.14|120.74|123.28|120.88|122.81|120.41|0
1641390000000|2022-01-05 13:40:00|123.19|120.79|123.09|120.69|123.28|120.88|122.95|120.55|0
1641390300000|2022-01-05 13:45:00|123.04|120.64|123.32|120.92|123.51|121.11|122.95|120.55|0
1641390600000|2022-01-05 13:50:00|123.3|120.9|122.69|120.29|123.41|121.01|122.69|120.29|0
1641390900000|2022-01-05 13:55:00|122.71|120.31|122.76|120.36|122.76|120.36|122.48|120.08|0
1641391200000|2022-01-05 14:00:00|122.71|120.31|123.18|120.78|123.22|120.82|122.53|120.13|0
1641391500000|2022-01-05 14:05:00|123.27|120.87|123.36|120.96|123.45|121.05|123.03|120.63|0
1641391800000|2022-01-05 14:10:00|123.31|120.91|122.71|120.31|123.31|120.91|122.71|120.31|0
1641392100000|2022-01-05 14:15:00|122.66|120.26|122.75|120.35|122.85|120.45|122.52|120.12|0
1641392400000|2022-01-05 14:20:00|122.68|120.28|122.66|120.26|122.94|120.54|122.61|120.21|0
1641392700000|2022-01-05 14:25:00|122.63|120.23|123.1|120.7|123.26|120.86|122.63|120.23|0
1641393000000|2022-01-05 14:30:00|122.93|120.53|124.57|122.17|124.57|122.17|122.24|119.84|0
1641393300000|2022-01-05 14:35:00|124.71|122.31|124.14|121.74|125.04|122.64|123.4|121|0
1641393600000|2022-01-05 14:40:00|124.09|121.69|123.72|121.32|124.33|121.93|122.6|120.2|0
1641393900000|2022-01-05 14:45:00|123.79|121.39|124|121.6|124.61|122.21|123.63|121.23|0
1641394200000|2022-01-05 14:50:00|124.04|121.64|122.28|119.88|124.23|121.83|121.95|119.55|0
1641394500000|2022-01-05 14:55:00|122.32|119.92|122|119.6|122.37|119.97|121.58|119.18|0
1641394800000|2022-01-05 15:00:00|122.04|119.64|122.6|120.2|122.83|120.43|121.58|119.18|0
1641395100000|2022-01-05 15:05:00|122.64|120.24|122.3|119.9|122.64|120.24|121.81|119.41|0
1641395400000|2022-01-05 15:10:00|122.22|119.82|122.55|120.15|122.59|120.19|121.9|119.5|0
1641395700000|2022-01-05 15:15:00|122.41|120.01|122.34|119.94|122.5|120.1|121.99|119.59|0
1641396000000|2022-01-05 15:20:00|122.31|119.91|121.57|119.17|122.31|119.91|121.39|118.99|0
1641396300000|2022-01-05 15:25:00|121.52|119.12|121.02|118.62|121.52|119.12|120.6|118.2|0
1641396600000|2022-01-05 15:30:00|121.11|118.71|122.17|119.77|122.26|119.86|121.06|118.66|0
1641396900000|2022-01-05 15:35:00|122.12|119.72|122.17|119.77|122.35|119.95|121.71|119.31|0
1641397200000|2022-01-05 15:40:00|122.07|119.67|121.93|119.53|122.21|119.81|121.75|119.35|0
1641397500000|2022-01-05 15:45:00|121.89|119.49|121.98|119.58|122.4|120|121.7|119.3|0
1641397800000|2022-01-05 15:50:00|122.02|119.62|121.93|119.53|122.49|120.09|121.88|119.48|0
1641398100000|2022-01-05 15:55:00|121.98|119.58|121.83|119.43|122.25|119.85|121.74|119.34|0
1641398400000|2022-01-05 16:00:00|121.79|119.39|122.48|120.08|122.48|120.08|121.65|119.25|0
1641398700000|2022-01-05 16:05:00|122.44|120.04|122.85|120.45|122.99|120.59|122.25|119.85|0
1641399000000|2022-01-05 16:10:00|122.81|120.41|122.52|120.12|123.32|120.92|122.52|120.12|0
1641399300000|2022-01-05 16:15:00|122.57|120.17|122.52|120.12|122.57|120.17|122.24|119.84|0
1641399600000|2022-01-05 16:20:00|122.48|120.08|122.47|120.07|122.66|120.26|122.1|119.7|0
1641399900000|2022-01-05 16:25:00|122.45|120.05|121.92|119.52|122.5|120.1|121.92|119.52|0
1641400200000|2022-01-05 16:30:00|122.05|119.65|122.8|120.4|122.89|120.49|121.87|119.47|0
1641400500000|2022-01-05 16:35:00|122.7|120.3|122.56|120.16|123.03|120.63|122.51|120.11|0
1641400800000|2022-01-05 16:40:00|122.61|120.21|123.49|121.09|123.59|121.19|122.51|120.11|0
1641401100000|2022-01-05 16:45:00|123.4|121|123.4|121|123.63|121.23|123.12|120.72|0
1641401400000|2022-01-05 16:50:00|123.35|120.95|123.54|121.14|123.63|121.23|123.21|120.81|0
1641401700000|2022-01-05 16:55:00|123.49|121.09|123.21|120.81|123.54|121.14|123.02|120.62|0
1641402000000|2022-01-05 17:00:00|123.25|120.85|122.64|120.24|123.49|121.09|122.64|120.24|0
1641402300000|2022-01-05 17:05:00|122.69|120.29|122.88|120.48|123.11|120.71|122.55|120.15|0
1641402600000|2022-01-05 17:10:00|122.92|120.52|122.59|120.19|122.92|120.52|122.59|120.19|0
1641402900000|2022-01-05 17:15:00|122.55|120.15|122.31|119.91|122.69|120.29|122.27|119.87|0
1641403200000|2022-01-05 17:20:00|122.36|119.96|122.26|119.86|122.54|120.14|122.13|119.73|0
1641403500000|2022-01-05 17:25:00|122.22|119.82|122.03|119.63|122.26|119.86|121.89|119.49|0
1641403800000|2022-01-05 17:30:00|122.08|119.68|122.63|120.23|122.77|120.37|122.03|119.63|0
1641404100000|2022-01-05 17:35:00|122.68|120.28|123.66|121.26|123.8|121.4|122.63|120.23|0
1641404400000|2022-01-05 17:40:00|123.71|121.31|123.84|121.44|124.08|121.68|123.38|120.98|0
1641404700000|2022-01-05 17:45:00|123.8|121.4|124.12|121.72|124.36|121.96|123.75|121.35|0
1641405000000|2022-01-05 17:50:00|124.08|121.68|123.89|121.49|124.41|122.01|123.84|121.44|0
1641405300000|2022-01-05 17:55:00|123.93|121.53|124.36|121.96|124.4|122|123.84|121.44|0
1641405600000|2022-01-05 18:00:00|124.4|122|124.26|121.86|124.64|122.24|124.17|121.77|0
1641405900000|2022-01-05 18:05:00|124.21|121.81|125.55|123.15|128.46|126.06|123.1|120.7|0
1641406200000|2022-01-05 18:10:00|125.6|123.2|125.55|123.15|126.02|123.62|125.41|123.01|0
1641406500000|2022-01-05 18:15:00|125.5|123.1|125.4|123|125.5|123.1|125.07|122.67|0
1641406800000|2022-01-05 18:20:00|125.36|122.96|124.93|122.53|125.36|122.96|124.69|122.29|0
1641407100000|2022-01-05 18:25:00|124.83|122.43|124.97|122.57|125.07|122.67|124.79|122.39|0
1641407400000|2022-01-05 18:30:00|124.93|122.53|124.9|122.5|125.02|122.62|124.5|122.1|0
1641407700000|2022-01-05 18:35:00|124.92|122.52|124.87|122.47|125.3|122.9|124.69|122.29|0
1641408000000|2022-01-05 18:40:00|124.92|122.52|124.87|122.47|125.01|122.61|124.54|122.14|0
1641408300000|2022-01-05 18:45:00|124.92|122.52|125.34|122.94|125.44|123.04|124.68|122.28|0
1641408600000|2022-01-05 18:50:00|125.25|122.85|125.15|122.75|125.39|122.99|125.01|122.61|0
1641408900000|2022-01-05 18:55:00|125.11|122.71|125.01|122.61|125.34|122.94|124.91|122.51|0
1641409200000|2022-01-05 19:00:00|125.03|122.63|126.1|123.7|126.1|123.7|123.18|120.78|0
1641409500000|2022-01-05 19:05:00|125.95|123.55|129.02|126.62|129.11|126.71|125.31|122.91|0
1641409800000|2022-01-05 19:10:00|128.92|126.52|130.42|128.02|131.08|128.68|128.87|126.47|0
1641410100000|2022-01-05 19:15:00|130.47|128.07|130.72|128.32|131.35|128.95|129.55|127.15|0
1641410400000|2022-01-05 19:20:00|130.64|128.24|130.64|128.24|131.08|128.68|129.91|127.51|0
1641410700000|2022-01-05 19:25:00|130.54|128.14|130.98|128.58|131.23|128.83|129.71|127.31|0
1641411000000|2022-01-05 19:30:00|130.88|128.48|132.56|130.16|132.6|130.2|130.05|127.65|0
1641411300000|2022-01-05 19:35:00|132.51|130.11|133|130.6|133.68|131.28|132.21|129.81|0
1641411600000|2022-01-05 19:40:00|133.2|130.8|135|132.6|135|132.6|133.2|130.8|0
1641411900000|2022-01-05 19:45:00|134.95|132.55|133.89|131.49|135.3|132.9|133.84|131.44|0
1641412200000|2022-01-05 19:50:00|133.84|131.44|132.64|130.24|133.97|131.57|131.1|128.7|0
1641412500000|2022-01-05 19:55:00|132.84|130.44|133.09|130.69|133.54|131.14|132.74|130.34|0
1641412800000|2022-01-05 20:00:00|133.29|130.89|134.84|132.44|134.84|132.44|133.29|130.89|0
1641413100000|2022-01-05 20:05:00|134.64|132.24|136.77|134.37|137.39|134.99|133.41|131.01|0
1641413400000|2022-01-05 20:10:00|136.88|134.48|136.32|133.92|137.28|134.88|135.81|133.41|0
1641413700000|2022-01-05 20:15:00|136.37|133.97|136.47|134.07|137.08|134.68|136.06|133.66|0
1641414000000|2022-01-05 20:20:00|136.59|134.19|136.82|134.42|137.38|134.98|136.16|133.76|0
1641414300000|2022-01-05 20:25:00|136.92|134.52|137.17|134.77|137.43|135.03|136.16|133.76|0
1641414600000|2022-01-05 20:30:00|137.43|135.03|137.33|134.93|138.82|136.42|137.07|134.67|0
1641414900000|2022-01-05 20:35:00|137.25|134.85|134.55|132.15|137.84|135.44|133.34|130.94|0
1641415200000|2022-01-05 20:40:00|134.4|132|136.21|133.81|136.26|133.86|133.79|131.39|0
1641415500000|2022-01-05 20:45:00|136.11|133.71|137.75|135.35|137.75|135.35|136.11|133.71|0
1641415800000|2022-01-05 20:50:00|138.21|135.81|137.69|135.29|138.21|135.81|136.77|134.37|0
1641416100000|2022-01-05 20:55:00|137.59|135.19|141.78|139.38|141.83|139.43|137.17|134.77|0
1641416400000|2022-01-05 21:00:00|141.52|139.12|141.83|139.43|142.09|139.69|141.15|138.75|0
1641416700000|2022-01-05 21:05:00|141.78|139.38|140.83|138.43|142.04|139.64|140.57|138.17|0
1641417000000|2022-01-05 21:10:00|140.78|138.38|140.31|137.91|140.99|138.59|140.21|137.81|0
1641417300000|2022-01-05 21:15:00|140.61|137.81|140.72|137.92|140.77|137.97|140.46|137.66|0
1641417600000|2022-01-05 21:20:00|140.61|137.81|140.92|138.12|141.03|138.23|140.59|137.79|0
1641417900000|2022-01-05 21:25:00|140.95|138.15|141.18|138.38|141.18|138.38|140.92|138.12|0
1641418200000|2022-01-05 21:30:00|141.13|138.33|141.18|138.38|141.18|138.38|141.08|138.28|0
1641418500000|2022-01-05 21:35:00|141.13|138.33|141.18|138.38|141.18|138.38|141.13|138.33|0
1641418800000|2022-01-05 21:40:00|141.12|138.32|141.59|138.79|141.59|138.79|141.12|138.32|0
1641419100000|2022-01-05 21:45:00|141.41|138.61|141.7|138.9|141.8|139|141.23|138.43|0
1641419400000|2022-01-05 21:50:00|141.64|138.84|141.8|139|141.85|139.05|141.38|138.58|0
1641419700000|2022-01-05 21:55:00|141.85|139.05|141.82|139.02|142.22|139.42|141.74|138.94|0
1641420000000|2022-01-05 22:00:00|141.84|139.04|141.94|139.14|141.94|139.14|141.82|139.02|0
1641420300000|2022-01-05 22:05:00|141.8|139|141.91|139.11|141.92|139.12|141.77|138.97|0
1641420600000|2022-01-05 22:10:00|141.9|139.1|141.96|139.16|141.96|139.16|141.75|138.95|0
1641420900000|2022-01-05 22:15:00|141.97|139.17|141.84|139.04|141.97|139.17|141.82|139.02|0
1641421200000|2022-01-05 22:20:00|141.81|139.01|141.82|139.02|141.86|139.06|141.78|138.98|0
1641421500000|2022-01-05 22:25:00|141.81|139.01|141.82|139.02|141.82|139.02|141.73|138.93|0
1641421800000|2022-01-05 22:30:00|141.81|139.01|141.88|139.08|141.88|139.08|141.8|139|0
1641422100000|2022-01-05 22:35:00|141.89|139.09|141.88|139.08|141.89|139.09|141.87|139.07|0
1641422400000|2022-01-05 22:40:00|141.89|139.09|141.91|139.11|141.92|139.12|141.89|139.09|0
1641422700000|2022-01-05 22:45:00|141.9|139.1|141.88|139.08|141.92|139.12|141.83|139.03|0
1641423000000|2022-01-05 22:50:00|141.83|139.03|141.84|139.04|141.84|139.04|141.75|138.95|0
1641423300000|2022-01-05 22:55:00|141.78|138.98|141.82|139.02|141.82|139.02|141.6|138.8|0
1641423600000|2022-01-05 23:00:00|141.54|138.74|142.56|139.76|142.56|139.76|141.35|138.55|0
1641423900000|2022-01-05 23:05:00|142.53|139.73|143.24|140.44|143.82|141.02|142.45|139.65|0
1641424200000|2022-01-05 23:10:00|143.14|140.34|142.92|140.12|143.35|140.55|142.92|140.12|0
1641424500000|2022-01-05 23:15:00|142.76|139.96|142.34|139.54|142.82|140.02|142.24|139.44|0
1641424800000|2022-01-05 23:20:00|142.39|139.59|141.71|138.91|142.45|139.65|141.66|138.86|0
1641425100000|2022-01-05 23:25:00|141.66|138.86|141.08|138.28|141.66|138.86|141.08|138.28|0
1641425400000|2022-01-05 23:30:00|141.03|138.23|140.87|138.07|141.18|138.38|140.71|137.91|0
1641425700000|2022-01-05 23:35:00|140.82|138.02|141.07|138.27|141.55|138.75|140.82|138.02|0
1641426000000|2022-01-05 23:40:00|141.02|138.22|140.89|138.09|141.39|138.59|140.84|138.04|0
1641426300000|2022-01-05 23:45:00|140.92|138.12|141.07|138.27|141.28|138.48|140.81|138.01|0
1641426600000|2022-01-05 23:50:00|141.05|138.25|140.91|138.11|141.07|138.27|140.81|138.01|0
1641426900000|2022-01-05 23:55:00|140.86|138.06|140.44|137.64|140.86|138.06|140.34|137.54|0
1641427200000|2022-01-06 00:00:00|140.49|137.69|140.1|137.3|140.49|137.69|140.1|137.3|0
1641427500000|2022-01-06 00:05:00|140.15|137.35|140.33|137.53|140.59|137.79|139.87|137.07|0
1641427800000|2022-01-06 00:10:00|140.28|137.48|139.76|136.96|140.28|137.48|139.76|136.96|0
1641428100000|2022-01-06 00:15:00|139.71|136.91|139.91|137.11|139.91|137.11|139.5|136.7|0
1641428400000|2022-01-06 00:20:00|139.97|137.17|140.38|137.58|140.41|137.61|139.76|136.96|0
1641428700000|2022-01-06 00:25:00|140.33|137.53|139.86|137.06|140.33|137.53|139.81|137.01|0
1641429000000|2022-01-06 00:30:00|139.91|137.11|139.86|137.06|140.01|137.21|139.49|136.69|0
1641429300000|2022-01-06 00:35:00|139.83|137.03|140.84|138.04|140.84|138.04|139.75|136.95|0
1641429600000|2022-01-06 00:40:00|140.79|137.99|141.31|138.51|141.31|138.51|140.79|137.99|0
1641429900000|2022-01-06 00:45:00|141.36|138.56|140.84|138.04|141.78|138.98|140.78|137.98|0
1641430200000|2022-01-06 00:50:00|140.89|138.09|140.37|137.57|140.89|138.09|140.26|137.46|0
1641430500000|2022-01-06 00:55:00|140.42|137.62|140.47|137.67|140.68|137.88|140.42|137.62|0
1641430800000|2022-01-06 01:00:00|140.42|137.62|140.21|137.41|141.09|138.29|140.1|137.3|0
1641431100000|2022-01-06 01:05:00|140.26|137.46|141.8|139|141.8|139|140.21|137.41|0
1641431400000|2022-01-06 01:10:00|141.72|138.92|141.66|138.86|142.32|139.52|141.35|138.55|0
1641431700000|2022-01-06 01:15:00|141.61|138.81|141.03|138.23|141.61|138.81|140.82|138.02|0
1641432000000|2022-01-06 01:20:00|140.98|138.18|140.82|138.02|141.16|138.36|140.82|138.02|0
1641432300000|2022-01-06 01:25:00|140.77|137.97|140.66|137.86|140.82|138.02|140.56|137.76|0
1641432600000|2022-01-06 01:30:00|140.72|137.92|139.57|136.77|141.13|138.33|139.52|136.72|0
1641432900000|2022-01-06 01:35:00|139.52|136.72|140.45|137.65|140.45|137.65|139.47|136.67|0
1641433200000|2022-01-06 01:40:00|140.4|137.6|140.14|137.34|140.76|137.96|140.11|137.31|0
1641433500000|2022-01-06 01:45:00|140.11|137.31|140.37|137.57|140.66|137.86|139.88|137.08|0
1641433800000|2022-01-06 01:50:00|140.4|137.6|140.03|137.23|140.4|137.6|139.93|137.13|0
1641434100000|2022-01-06 01:55:00|140.13|137.33|140.44|137.64|140.65|137.85|140.08|137.28|0
1641434400000|2022-01-06 02:00:00|140.39|137.59|140.78|137.98|141.17|138.37|140.34|137.54|0
1641434700000|2022-01-06 02:05:00|140.81|138.01|141.22|138.42|141.27|138.47|140.73|137.93|0
1641435000000|2022-01-06 02:10:00|141.27|138.47|140.91|138.11|141.27|138.47|140.59|137.79|0
1641435300000|2022-01-06 02:15:00|140.96|138.16|141.11|138.31|141.9|139.1|140.96|138.16|0
1641435600000|2022-01-06 02:20:00|141.09|138.29|141.29|138.49|141.53|138.73|140.98|138.18|0
1641435900000|2022-01-06 02:25:00|141.32|138.52|142.05|139.25|142.16|139.36|141.27|138.47|0
1641436200000|2022-01-06 02:30:00|142.1|139.3|140.3|137.5|142.16|139.36|140.25|137.45|0
1641436500000|2022-01-06 02:35:00|140.25|137.45|140.53|137.73|140.66|137.86|140.25|137.45|0
1641436800000|2022-01-06 02:40:00|140.56|137.76|141.13|138.33|141.39|138.59|140.56|137.76|0
1641437100000|2022-01-06 02:45:00|141.18|138.38|141.08|138.28|141.39|138.59|141.08|138.28|0
1641437400000|2022-01-06 02:50:00|141.1|138.3|140.87|138.07|141.18|138.38|140.87|138.07|0
1641437700000|2022-01-06 02:55:00|140.92|138.12|140.26|137.46|141.07|138.27|140.24|137.44|0
1641438000000|2022-01-06 03:00:00|140.24|137.44|140.29|137.49|140.44|137.64|140.13|137.33|0
1641438300000|2022-01-06 03:05:00|140.26|137.46|140.6|137.8|140.62|137.82|140.23|137.43|0
1641438600000|2022-01-06 03:10:00|140.65|137.85|141.33|138.53|141.7|138.9|140.65|137.85|0
1641438900000|2022-01-06 03:15:00|141.28|138.48|141.43|138.63|141.67|138.87|141.17|138.37|0
1641439200000|2022-01-06 03:20:00|141.48|138.68|141.11|138.31|141.64|138.84|141.01|138.21|0
1641439500000|2022-01-06 03:25:00|141.17|138.37|140.96|138.16|141.43|138.63|140.9|138.1|0
1641439800000|2022-01-06 03:30:00|141.01|138.21|141.22|138.42|141.45|138.65|141.01|138.21|0
1641440100000|2022-01-06 03:35:00|141.3|138.5|141.06|138.26|141.43|138.63|140.8|138|0
1641440400000|2022-01-06 03:40:00|141.08|138.28|142.48|139.68|142.48|139.68|141.08|138.28|0
1641440700000|2022-01-06 03:45:00|142.42|139.62|143.22|140.42|143.32|140.52|142.4|139.6|0
1641441000000|2022-01-06 03:50:00|143.16|140.36|144.01|141.21|144.01|141.21|143.03|140.23|0
1641441300000|2022-01-06 03:55:00|143.96|141.16|144.33|141.53|144.44|141.64|143.8|141|0
1641441600000|2022-01-06 04:00:00|144.22|141.42|144.33|141.53|144.38|141.58|143.96|141.16|0
1641441900000|2022-01-06 04:05:00|144.44|141.64|144.03|141.23|144.49|141.69|144.01|141.21|0
1641442200000|2022-01-06 04:10:00|144.17|141.37|144.11|141.31|144.38|141.58|144.06|141.26|0
1641442500000|2022-01-06 04:15:00|144.16|141.36|144.43|141.63|144.48|141.68|144.06|141.26|0
1641442800000|2022-01-06 04:20:00|144.4|141.6|144.48|141.68|144.48|141.68|144.05|141.25|0
1641443100000|2022-01-06 04:25:00|144.43|141.63|144.37|141.57|144.48|141.68|144.21|141.41|0
1641443400000|2022-01-06 04:30:00|144.32|141.52|144.42|141.62|144.48|141.68|144.29|141.49|0
1641443700000|2022-01-06 04:35:00|144.48|141.68|144.42|141.62|144.48|141.68|144.37|141.57|0
1641444000000|2022-01-06 04:40:00|144.37|141.57|145.09|142.29|145.55|142.75|144.37|141.57|0
1641444300000|2022-01-06 04:45:00|145.06|142.26|146.57|143.77|146.68|143.88|144.85|142.05|0
1641444600000|2022-01-06 04:50:00|146.52|143.72|146.41|143.61|146.57|143.77|146.09|143.29|0
1641444900000|2022-01-06 04:55:00|146.46|143.66|146.51|143.71|146.73|143.93|146.41|143.61|0
1641445200000|2022-01-06 05:00:00|146.57|143.77|146.73|143.93|146.73|143.93|146.46|143.66|0
1641445500000|2022-01-06 05:05:00|146.67|143.87|146.08|143.28|146.73|143.93|145.76|142.96|0
1641445800000|2022-01-06 05:10:00|146.02|143.22|146.02|143.22|146.51|143.71|145.97|143.17|0
1641446100000|2022-01-06 05:15:00|146.05|143.25|145.59|142.79|146.16|143.36|145.54|142.74|0
1641446400000|2022-01-06 05:20:00|145.64|142.84|145.53|142.73|145.89|143.09|145.51|142.71|0
1641446700000|2022-01-06 05:25:00|145.59|142.79|144.89|142.09|145.7|142.9|144.89|142.09|0
1641447000000|2022-01-06 05:30:00|144.94|142.14|145.34|142.54|145.34|142.54|144.94|142.14|0
1641447300000|2022-01-06 05:35:00|145.32|142.52|145.26|142.46|145.37|142.57|144.94|142.14|0
1641447600000|2022-01-06 05:40:00|145.31|142.51|145.26|142.46|145.58|142.78|145.15|142.35|0
1641447900000|2022-01-06 05:45:00|145.31|142.51|145.15|142.35|145.36|142.56|144.99|142.19|0
1641448200000|2022-01-06 05:50:00|145.1|142.3|145.68|142.88|145.68|142.88|145.09|142.29|0
1641448500000|2022-01-06 05:55:00|145.63|142.83|145.25|142.45|145.82|143.02|144.98|142.18|0
1641448800000|2022-01-06 06:00:00|145.23|142.43|145.38|142.58|146|143.2|145.14|142.34|0
1641449100000|2022-01-06 06:05:00|145.41|142.61|145.89|143.09|145.89|143.09|145.38|142.58|0
1641449400000|2022-01-06 06:10:00|145.84|143.04|146.32|143.52|146.32|143.52|145.68|142.88|0
1641449700000|2022-01-06 06:15:00|146.27|143.47|146.43|143.63|146.54|143.74|146.21|143.41|0
1641450000000|2022-01-06 06:20:00|146.48|143.68|145.89|143.09|146.53|143.73|145.89|143.09|0
1641450300000|2022-01-06 06:25:00|145.78|142.98|145.67|142.87|145.83|143.03|145.45|142.65|0
1641450600000|2022-01-06 06:30:00|145.59|142.79|145.72|142.92|145.72|142.92|145.45|142.65|0
1641450900000|2022-01-06 06:35:00|145.61|142.81|144.81|142.01|145.61|142.81|144.75|141.95|0
1641451200000|2022-01-06 06:40:00|144.86|142.06|144.7|141.9|145.02|142.22|144.7|141.9|0
1641451500000|2022-01-06 06:45:00|144.64|141.84|145.02|142.22|145.12|142.32|144.59|141.79|0
1641451800000|2022-01-06 06:50:00|145.07|142.27|145.17|142.37|145.39|142.59|144.99|142.19|0
1641452100000|2022-01-06 06:55:00|145.07|142.27|144.91|142.11|145.23|142.43|144.75|141.95|0
1641452400000|2022-01-06 07:00:00|144.85|142.05|143.65|140.85|145.12|142.32|143.62|140.82|0
1641452700000|2022-01-06 07:05:00|143.62|140.82|143.52|140.72|143.78|140.98|143.2|140.4|0
1641453000000|2022-01-06 07:10:00|143.57|140.77|143.09|140.29|143.62|140.82|143.09|140.29|0
1641453300000|2022-01-06 07:15:00|143.04|140.24|142.82|140.02|143.3|140.5|142.72|139.92|0
1641453600000|2022-01-06 07:20:00|142.77|139.97|141.88|139.08|142.77|139.97|141.88|139.08|0
1641453900000|2022-01-06 07:25:00|141.82|139.02|141.24|138.44|142.01|139.21|141.24|138.44|0
1641454200000|2022-01-06 07:30:00|141.19|138.39|142.4|139.6|142.4|139.6|140.93|138.13|0
1641454500000|2022-01-06 07:35:00|142.34|139.54|140.77|137.97|142.37|139.57|140.77|137.97|0
1641454800000|2022-01-06 07:40:00|140.82|138.02|141.16|138.36|141.29|138.49|140.61|137.81|0
1641455100000|2022-01-06 07:45:00|141.19|138.39|141.6|138.8|142.02|139.22|141.13|138.33|0
1641455400000|2022-01-06 07:50:00|141.55|138.75|142.34|139.54|142.71|139.91|141.55|138.75|0
1641455700000|2022-01-06 07:55:00|142.28|139.48|142.65|139.85|142.65|139.85|142.23|139.43|0
1641456000000|2022-01-06 08:00:00|142.44|139.64|141.15|138.35|142.81|140.01|141.13|138.33|0
1641456300000|2022-01-06 08:05:00|141.08|138.68|141.42|139.02|141.55|139.15|140.66|138.26|0
1641456600000|2022-01-06 08:10:00|141.47|139.07|141.92|139.52|142.18|139.78|141.03|138.63|0
1641456900000|2022-01-06 08:15:00|141.97|139.57|141.49|139.09|142.13|139.73|141.49|139.09|0
1641457200000|2022-01-06 08:20:00|141.6|139.2|142.96|140.56|143.09|140.69|141.33|138.93|0
1641457500000|2022-01-06 08:25:00|143.04|140.64|142.98|140.58|143.67|141.27|142.72|140.32|0
1641457800000|2022-01-06 08:30:00|143.03|140.63|142.98|140.58|143.35|140.95|142.56|140.16|0
1641458100000|2022-01-06 08:35:00|143.14|140.74|146.29|143.89|146.29|143.89|142.98|140.58|0
1641458400000|2022-01-06 08:40:00|146.24|143.84|146.34|143.94|146.4|144|145.65|143.25|0
1641458700000|2022-01-06 08:45:00|146.4|144|145.38|142.98|146.5|144.1|145.38|142.98|0
1641459000000|2022-01-06 08:50:00|145.36|142.96|144.96|142.56|146.23|143.83|144.96|142.56|0
1641459300000|2022-01-06 08:55:00|144.9|142.5|144.29|141.89|145.06|142.66|143.85|141.45|0
1641459600000|2022-01-06 09:00:00|144.21|141.81|145.54|143.14|145.7|143.3|144|141.6|0
1641459900000|2022-01-06 09:05:00|145.43|143.03|145.27|142.87|145.85|143.45|145.11|142.71|0
1641460200000|2022-01-06 09:10:00|145.22|142.82|145|142.6|145.32|142.92|144.79|142.39|0
1641460500000|2022-01-06 09:15:00|144.95|142.55|141.33|138.93|145.05|142.65|141.22|138.82|0
1641460800000|2022-01-06 09:20:00|141.38|138.98|141.22|138.82|141.69|139.29|141.06|138.66|0
1641461100000|2022-01-06 09:25:00|141.17|138.77|141.95|139.55|141.95|139.55|140.91|138.51|0
1641461400000|2022-01-06 09:30:00|142.01|139.61|142.64|140.24|142.64|140.24|141.74|139.34|0
1641461700000|2022-01-06 09:35:00|142.58|140.18|142.24|139.84|142.77|140.37|142.03|139.63|0
1641462000000|2022-01-06 09:40:00|142.21|139.81|142.26|139.86|142.74|140.34|142.11|139.71|0
1641462300000|2022-01-06 09:45:00|142.32|139.92|142.31|139.91|142.63|140.23|142.05|139.65|0
1641462600000|2022-01-06 09:50:00|142.24|139.84|142.1|139.7|142.42|140.02|141.58|139.18|0
1641462900000|2022-01-06 09:55:00|142.15|139.75|141.63|139.23|142.89|140.49|141.63|139.23|0
1641463200000|2022-01-06 10:00:00|141.52|139.12|141.52|139.12|141.89|139.49|141.36|138.96|0
1641463500000|2022-01-06 10:05:00|141.47|139.07|140.99|138.59|141.52|139.12|140.78|138.38|0
1641463800000|2022-01-06 10:10:00|141.05|138.65|140.63|138.23|141.05|138.65|140.52|138.12|0
1641464100000|2022-01-06 10:15:00|140.57|138.17|140.91|138.51|141.04|138.64|140.52|138.12|0
1641464400000|2022-01-06 10:20:00|140.78|138.38|140.05|137.65|140.88|138.48|139.89|137.49|0
1641464700000|2022-01-06 10:25:00|140.1|137.7|140.15|137.75|140.36|137.96|139.89|137.49|0
1641465000000|2022-01-06 10:30:00|140.18|137.78|139.92|137.52|140.28|137.88|139.63|137.23|0
1641465300000|2022-01-06 10:35:00|139.89|137.49|138.6|136.2|141.2|138.8|138.6|136.2|0
1641465600000|2022-01-06 10:40:00|138.65|136.25|139.84|137.44|140.26|137.86|138.39|135.99|0
1641465900000|2022-01-06 10:45:00|139.82|137.42|139.37|136.97|139.89|137.49|139.32|136.92|0
1641466200000|2022-01-06 10:50:00|139.42|137.02|139.94|137.54|140.05|137.65|139.11|136.71|0
1641466500000|2022-01-06 10:55:00|139.84|137.44|139.84|137.44|140.04|137.64|139.58|137.18|0
1641466800000|2022-01-06 11:00:00|139.78|137.38|139.26|136.86|140.02|137.62|139.11|136.71|0
1641467100000|2022-01-06 11:05:00|139.16|136.76|139.94|137.54|139.94|137.54|138.95|136.55|0
1641467400000|2022-01-06 11:10:00|139.88|137.48|140.12|137.72|140.25|137.85|139.78|137.38|0
1641467700000|2022-01-06 11:15:00|139.93|137.53|140.04|137.64|140.35|137.95|139.88|137.48|0
1641468000000|2022-01-06 11:20:00|139.98|137.58|140.56|138.16|140.61|138.21|139.83|137.43|0
1641468300000|2022-01-06 11:25:00|140.5|138.1|140.48|138.08|140.71|138.31|140.08|137.68|0
1641468600000|2022-01-06 11:30:00|140.5|138.1|139.98|137.58|140.71|138.31|139.82|137.42|0
1641468900000|2022-01-06 11:35:00|139.9|137.5|140.65|138.25|140.81|138.41|139.9|137.5|0
1641469200000|2022-01-06 11:40:00|140.71|138.31|140.6|138.2|140.86|138.46|140.08|137.68|0
1641469500000|2022-01-06 11:45:00|140.55|138.15|141.28|138.88|141.33|138.93|140.39|137.99|0
1641469800000|2022-01-06 11:50:00|141.23|138.83|140.39|137.99|141.28|138.88|140.39|137.99|0
1641470100000|2022-01-06 11:55:00|140.44|138.04|140.75|138.35|140.85|138.45|140.39|137.99|0
1641470400000|2022-01-06 12:00:00|140.85|138.45|139.99|137.59|140.85|138.45|139.71|137.31|0
1641470700000|2022-01-06 12:05:00|139.96|137.56|139.7|137.3|140.07|137.67|139.55|137.15|0
1641471000000|2022-01-06 12:10:00|139.65|137.25|139.6|137.2|139.81|137.41|139.44|137.04|0
1641471300000|2022-01-06 12:15:00|139.54|137.14|139.91|137.51|139.91|137.51|139.44|137.04|0
1641471600000|2022-01-06 12:20:00|139.88|137.48|140.69|138.29|140.9|138.5|139.85|137.45|0
1641471900000|2022-01-06 12:25:00|140.58|138.18|141.37|138.97|141.53|139.13|140.56|138.16|0
1641472200000|2022-01-06 12:30:00|141.42|139.02|141.29|138.89|141.47|139.07|140.79|138.39|0
1641472500000|2022-01-06 12:35:00|141.36|138.96|140.52|138.12|141.36|138.96|140.32|137.92|0
1641472800000|2022-01-06 12:40:00|140.58|138.18|141.31|138.91|141.36|138.96|140.52|138.12|0
1641473100000|2022-01-06 12:45:00|141.28|138.88|141.36|138.96|141.57|139.17|141.26|138.86|0
1641473400000|2022-01-06 12:50:00|141.33|138.93|140.88|138.48|141.41|139.01|140.73|138.33|0
1641473700000|2022-01-06 12:55:00|140.83|138.43|140.67|138.27|141.09|138.69|140.52|138.12|0
1641474000000|2022-01-06 13:00:00|140.78|138.38|140.72|138.32|141.14|138.74|140.31|137.91|0
1641474300000|2022-01-06 13:05:00|140.78|138.38|140.49|138.09|140.98|138.58|140.41|138.01|0
1641474600000|2022-01-06 13:10:00|140.46|138.06|140.14|137.74|140.67|138.27|140.04|137.64|0
1641474900000|2022-01-06 13:15:00|140.09|137.69|139.57|137.17|140.2|137.8|139.47|137.07|0
1641475200000|2022-01-06 13:20:00|139.52|137.12|140.09|137.69|140.14|137.74|139.31|136.91|0
1641475500000|2022-01-06 13:25:00|140.04|137.64|139.85|137.45|140.19|137.79|139.83|137.43|0
1641475800000|2022-01-06 13:30:00|139.8|137.4|140.55|138.15|140.71|138.31|139.62|137.22|0
1641476100000|2022-01-06 13:35:00|140.5|138.1|140.21|137.81|140.61|138.21|140.13|137.73|0
1641476400000|2022-01-06 13:40:00|140.29|137.89|140.08|137.68|140.71|138.31|139.98|137.58|0
1641476700000|2022-01-06 13:45:00|140.03|137.63|140.76|138.36|140.86|138.46|139.92|137.52|0
1641477000000|2022-01-06 13:50:00|140.81|138.41|140.34|137.94|141.02|138.62|140.34|137.94|0
1641477300000|2022-01-06 13:55:00|140.39|137.99|140.23|137.83|140.6|138.2|140.18|137.78|0
1641477600000|2022-01-06 14:00:00|140.33|137.93|140.02|137.62|140.54|138.14|140.02|137.62|0
1641477900000|2022-01-06 14:05:00|139.97|137.57|140.54|138.14|140.64|138.24|139.71|137.31|0
1641478200000|2022-01-06 14:10:00|140.43|138.03|140.12|137.72|140.85|138.45|140.12|137.72|0
1641478500000|2022-01-06 14:15:00|140.17|137.77|140.17|137.77|140.48|138.08|140.07|137.67|0
1641478800000|2022-01-06 14:20:00|140.12|137.72|139.7|137.3|140.17|137.77|139.65|137.25|0
1641479100000|2022-01-06 14:25:00|139.75|137.35|141.69|139.29|141.69|139.29|139.75|137.35|0
1641479400000|2022-01-06 14:30:00|141.53|139.13|139.12|136.72|141.63|139.23|138.97|136.57|0
1641479700000|2022-01-06 14:35:00|139.28|136.88|137.42|135.02|139.9|137.5|137.16|134.76|0
1641480000000|2022-01-06 14:40:00|137.32|134.92|137.37|134.97|138.19|135.79|136.35|133.95|0
1641480300000|2022-01-06 14:45:00|137.32|134.92|140.57|138.17|140.63|138.23|137.16|134.76|0
1641480600000|2022-01-06 14:50:00|140.42|138.02|143.28|140.88|143.28|140.88|140.42|138.02|0
1641480900000|2022-01-06 14:55:00|143.33|140.93|143.42|141.02|145.99|143.59|141.46|139.06|0
1641481200000|2022-01-06 15:00:00|143.48|141.08|144.76|142.36|144.78|142.38|142.31|139.91|0
1641481500000|2022-01-06 15:05:00|144.81|142.41|145.29|142.89|145.67|143.27|143.95|141.55|0
1641481800000|2022-01-06 15:10:00|145.45|143.05|144.59|142.19|146.54|144.14|144.43|142.03|0
1641482100000|2022-01-06 15:15:00|144.27|141.87|144.43|142.03|144.59|142.19|142.35|139.95|0
1641482400000|2022-01-06 15:20:00|144.48|142.08|142.4|140|144.64|142.24|142.35|139.95|0
1641482700000|2022-01-06 15:25:00|142.35|139.95|141.61|139.21|142.35|139.95|140.04|137.64|0
1641483000000|2022-01-06 15:30:00|141.87|139.47|138.7|136.3|141.92|139.52|137.98|135.58|0
1641483300000|2022-01-06 15:35:00|138.76|136.36|138.39|135.99|139.54|137.14|137.77|135.37|0
1641483600000|2022-01-06 15:40:00|138.24|135.84|139.06|136.66|139.53|137.13|138.11|135.71|0
1641483900000|2022-01-06 15:45:00|138.91|136.51|137.3|134.9|139.38|136.98|137.2|134.8|0
1641484200000|2022-01-06 15:50:00|137.41|135.01|138.8|136.4|139.06|136.66|137.36|134.96|0
1641484500000|2022-01-06 15:55:00|138.67|136.27|138.8|136.4|139.01|136.61|136.84|134.44|0
1641484800000|2022-01-06 16:00:00|138.85|136.45|140.14|137.74|140.45|138.05|138.12|135.72|0
1641485100000|2022-01-06 16:05:00|140.19|137.79|139.25|136.85|140.71|138.31|138.73|136.33|0
1641485400000|2022-01-06 16:10:00|139.22|136.82|138.37|135.97|139.25|136.85|137.8|135.4|0
1641485700000|2022-01-06 16:15:00|138.31|135.91|138.78|136.38|138.78|136.38|136.82|134.42|0
1641486000000|2022-01-06 16:20:00|138.62|136.22|138.52|136.12|139.56|137.16|138.41|136.01|0
1641486300000|2022-01-06 16:25:00|138.7|136.3|139.5|137.1|140.23|137.83|138.7|136.3|0
1641486600000|2022-01-06 16:30:00|139.45|137.05|140.28|137.88|140.8|138.4|139.08|136.68|0
1641486900000|2022-01-06 16:35:00|140.33|137.93|139.76|137.36|140.38|137.98|139.08|136.68|0
1641487200000|2022-01-06 16:40:00|139.81|137.41|140.02|137.62|140.7|138.3|139.18|136.78|0
1641487500000|2022-01-06 16:45:00|140.01|137.61|139.34|136.94|140.54|138.14|139.08|136.68|0
1641487800000|2022-01-06 16:50:00|139.39|136.99|138.45|136.05|139.96|137.56|138.4|136|0
1641488100000|2022-01-06 16:55:00|138.4|136|138.55|136.15|138.84|136.44|138.19|135.79|0
1641488400000|2022-01-06 17:00:00|138.45|136.05|139.02|136.62|139.12|136.72|138.4|136|0
1641488700000|2022-01-06 17:05:00|139.07|136.67|137.57|135.17|139.38|136.98|137.42|135.02|0
1641489000000|2022-01-06 17:10:00|137.62|135.22|138.34|135.94|138.45|136.05|137.57|135.17|0
1641489300000|2022-01-06 17:15:00|138.24|135.84|138.62|136.22|138.91|136.51|137.93|135.53|0
1641489600000|2022-01-06 17:20:00|138.55|136.15|139.4|137|139.61|137.21|137.41|135.01|0
1641489900000|2022-01-06 17:25:00|139.51|137.11|138.47|136.07|139.56|137.16|138.32|135.92|0
1641490200000|2022-01-06 17:30:00|138.45|136.05|138.47|136.07|139.14|136.74|138.11|135.71|0
1641490500000|2022-01-06 17:35:00|138.52|136.12|138.16|135.76|138.88|136.48|137.39|134.99|0
1641490800000|2022-01-06 17:40:00|138.11|135.71|136.37|133.97|138.26|135.86|136.27|133.87|0
1641491100000|2022-01-06 17:45:00|136.26|133.86|137.03|134.63|137.23|134.83|136.06|133.66|0
1641491400000|2022-01-06 17:50:00|137.08|134.68|137.95|135.55|138.1|135.7|137.08|134.68|0
1641491700000|2022-01-06 17:55:00|137.9|135.5|138.61|136.21|138.66|136.26|137.69|135.29|0
1641492000000|2022-01-06 18:00:00|138.46|136.06|138.35|135.95|139.13|136.73|138.15|135.75|0
1641492300000|2022-01-06 18:05:00|138.3|135.9|138.2|135.8|138.82|136.42|138.04|135.64|0
1641492600000|2022-01-06 18:10:00|138.25|135.85|138.09|135.69|138.45|136.05|137.73|135.33|0
1641492900000|2022-01-06 18:15:00|138.04|135.64|138.55|136.15|139.54|137.14|138.04|135.64|0
1641493200000|2022-01-06 18:20:00|138.53|136.13|140.05|137.65|140.21|137.81|138.4|136|0
1641493500000|2022-01-06 18:25:00|140.11|137.71|140.52|138.12|140.68|138.28|139.9|137.5|0
1641493800000|2022-01-06 18:30:00|140.42|138.02|140.31|137.91|140.99|138.59|140.16|137.76|0
1641494100000|2022-01-06 18:35:00|140.39|137.99|140.41|138.01|140.93|138.53|139.74|137.34|0
1641494400000|2022-01-06 18:40:00|140.52|138.12|140.15|137.75|140.83|138.43|139.99|137.59|0
1641494700000|2022-01-06 18:45:00|140.36|137.96|140.04|137.64|140.62|138.22|139.42|137.02|0
1641495000000|2022-01-06 18:50:00|140.1|137.7|139.83|137.43|140.62|138.22|139.73|137.33|0
1641495300000|2022-01-06 18:55:00|139.78|137.38|139.57|137.17|140.2|137.8|139.42|137.02|0
1641495600000|2022-01-06 19:00:00|139.62|137.22|140.82|138.42|140.82|138.42|139.36|136.96|0
1641495900000|2022-01-06 19:05:00|140.77|138.37|139.93|137.53|141.21|138.81|139.77|137.37|0
1641496200000|2022-01-06 19:10:00|139.83|137.43|140.61|138.21|140.61|138.21|138.48|136.08|0
1641496500000|2022-01-06 19:15:00|140.71|138.31|140.5|138.1|140.79|138.39|139.77|137.37|0
1641496800000|2022-01-06 19:20:00|140.4|138|140.45|138.05|141.02|138.62|140.19|137.79|0
1641497100000|2022-01-06 19:25:00|140.5|138.1|140.24|137.84|140.69|138.29|139.93|137.53|0
1641497400000|2022-01-06 19:30:00|140.14|137.74|139.88|137.48|140.55|138.15|139.46|137.06|0
1641497700000|2022-01-06 19:35:00|139.82|137.42|139.46|137.06|140.08|137.68|139.2|136.8|0
1641498000000|2022-01-06 19:40:00|139.51|137.11|139.66|137.26|140.08|137.68|139.25|136.85|0
1641498300000|2022-01-06 19:45:00|139.56|137.16|138.94|136.54|139.61|137.21|138.58|136.18|0
1641498600000|2022-01-06 19:50:00|138.88|136.48|138.78|136.38|139.45|137.05|138.78|136.38|0
1641498900000|2022-01-06 19:55:00|138.73|136.33|138.83|136.43|138.99|136.59|138.31|135.91|0
1641499200000|2022-01-06 20:00:00|138.73|136.33|137.59|135.19|138.73|136.33|137.54|135.14|0
1641499500000|2022-01-06 20:05:00|137.64|135.24|138.31|135.91|138.46|136.06|137.28|134.88|0
1641499800000|2022-01-06 20:10:00|138.26|135.86|138.98|136.58|139.08|136.68|137.9|135.5|0
1641500100000|2022-01-06 20:15:00|139.03|136.63|140.17|137.77|140.48|138.08|138.82|136.42|0
1641500400000|2022-01-06 20:20:00|140.01|137.61|140.64|138.24|140.95|138.55|139.8|137.4|0
1641500700000|2022-01-06 20:25:00|140.53|138.13|139.7|137.3|140.74|138.34|139.7|137.3|0
1641501000000|2022-01-06 20:30:00|139.75|137.35|140.95|138.55|141.21|138.81|139.49|137.09|0
1641501300000|2022-01-06 20:35:00|141.05|138.65|141.57|139.17|141.89|139.49|140.56|138.16|0
1641501600000|2022-01-06 20:40:00|141.42|139.02|141.15|138.75|142.1|139.7|140.84|138.44|0
1641501900000|2022-01-06 20:45:00|141.26|138.86|141.99|139.59|141.99|139.59|140.84|138.44|0
1641502200000|2022-01-06 20:50:00|141.89|139.49|142.2|139.8|142.25|139.85|141.2|138.8|0
1641502500000|2022-01-06 20:55:00|142.25|139.85|140.81|138.41|143.47|141.07|140.7|138.3|0
1641502800000|2022-01-06 21:00:00|140.86|138.46|140.33|137.93|141.07|138.67|140.33|137.93|0
1641503100000|2022-01-06 21:05:00|140.39|137.99|140.02|137.62|140.39|137.99|139.7|137.3|0
1641503400000|2022-01-06 21:10:00|139.96|137.56|139.91|137.51|140.38|137.98|139.49|137.09|0
1641503700000|2022-01-06 21:15:00|140.16|137.36|140.06|137.26|140.24|137.44|139.9|137.1|0
1641504000000|2022-01-06 21:20:00|140.08|137.28|139.85|137.05|140.08|137.28|139.85|137.05|0
1641504300000|2022-01-06 21:25:00|139.79|136.99|139.9|137.1|139.9|137.1|139.74|136.94|0
1641504600000|2022-01-06 21:30:00|139.84|137.04|140.1|137.3|140.15|137.35|139.79|136.99|0
1641504900000|2022-01-06 21:35:00|140.05|137.25|140.34|137.54|140.41|137.61|139.89|137.09|0
1641505200000|2022-01-06 21:40:00|140.31|137.51|139.79|136.99|140.31|137.51|139.68|136.88|0
1641505500000|2022-01-06 21:45:00|139.73|136.93|139.78|136.98|139.78|136.98|139.58|136.78|0
1641505800000|2022-01-06 21:50:00|139.73|136.93|139.47|136.67|139.73|136.93|139.42|136.62|0
1641506100000|2022-01-06 21:55:00|139.52|136.72|139.65|136.85|139.78|136.98|139.47|136.67|0
1641506400000|2022-01-06 22:00:00|139.54|136.74|139.51|136.71|139.66|136.86|139.51|136.71|0
1641506700000|2022-01-06 22:05:00|139.5|136.7|139.61|136.81|139.61|136.81|139.5|136.7|0
1641507000000|2022-01-06 22:10:00|139.56|136.76|139.52|136.72|139.56|136.76|139.51|136.71|0
1641507300000|2022-01-06 22:15:00|139.51|136.71|139.53|136.73|139.53|136.73|139.51|136.71|0
1641507600000|2022-01-06 22:20:00|139.51|136.71|139.51|136.71|139.51|136.71|139.51|136.71|0
1641507900000|2022-01-06 22:25:00|139.5|136.7|139.61|136.81|139.7|136.9|139.5|136.7|0
1641508200000|2022-01-06 22:30:00|139.6|136.8|139.6|136.8|139.6|136.8|139.6|136.8|0
1641508500000|2022-01-06 22:35:00|139.59|136.79|139.57|136.77|139.59|136.79|139.55|136.75|0
1641508800000|2022-01-06 22:40:00|139.59|136.79|139.57|136.77|139.59|136.79|139.57|136.77|0
1641509100000|2022-01-06 22:45:00|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1641509400000|2022-01-06 22:50:00|139.55|136.75|139.53|136.73|139.55|136.75|139.51|136.71|0
1641509700000|2022-01-06 22:55:00|139.51|136.71|139.4|136.6|139.52|136.72|139.4|136.6|0
1641510000000|2022-01-06 23:00:00|138.79|135.99|138.92|136.12|138.97|136.17|138.59|135.79|0
1641510300000|2022-01-06 23:05:00|138.95|136.15|138.71|135.91|138.95|136.15|138.66|135.86|0
1641510600000|2022-01-06 23:10:00|138.66|135.86|138.92|136.12|138.92|136.12|138.61|135.81|0
1641510900000|2022-01-06 23:15:00|139.07|136.27|138.66|135.86|139.18|136.38|138.6|135.8|0
1641511200000|2022-01-06 23:20:00|138.6|135.8|138.86|136.06|138.91|136.11|138.5|135.7|0
1641511500000|2022-01-06 23:25:00|138.76|135.96|138.65|135.85|138.91|136.11|138.65|135.85|0
1641511800000|2022-01-06 23:30:00|138.6|135.8|138.62|135.82|138.86|136.06|138.39|135.59|0
1641512100000|2022-01-06 23:35:00|138.6|135.8|138.47|135.67|138.65|135.85|138.34|135.54|0
1641512400000|2022-01-06 23:40:00|138.44|135.64|138.65|135.85|138.7|135.9|138.39|135.59|0
1641512700000|2022-01-06 23:45:00|138.57|135.77|138.7|135.9|138.85|136.05|138.44|135.64|0
1641513000000|2022-01-06 23:50:00|138.64|135.84|138.43|135.63|138.69|135.89|138.38|135.58|0
1641513300000|2022-01-06 23:55:00|138.33|135.53|138.48|135.68|138.49|135.69|138.33|135.53|0
1641513600000|2022-01-07 00:00:00|138.43|135.63|138.12|135.32|138.69|135.89|137.86|135.06|0
1641513900000|2022-01-07 00:05:00|138.1|135.3|138.02|135.22|138.17|135.37|137.89|135.09|0
1641514200000|2022-01-07 00:10:00|138.07|135.27|137.65|134.85|138.27|135.47|137.55|134.75|0
1641514500000|2022-01-07 00:15:00|137.7|134.9|137.65|134.85|137.86|135.06|137.6|134.8|0
1641514800000|2022-01-07 00:20:00|137.7|134.9|137.75|134.95|137.91|135.11|137.65|134.85|0
1641515100000|2022-01-07 00:25:00|137.73|134.93|137.67|134.87|137.88|135.08|137.49|134.69|0
1641515400000|2022-01-07 00:30:00|137.65|134.85|137.49|134.69|137.78|134.98|137.39|134.59|0
1641515700000|2022-01-07 00:35:00|137.47|134.67|137.39|134.59|137.59|134.79|137.39|134.59|0
1641516000000|2022-01-07 00:40:00|137.44|134.64|137.49|134.69|137.49|134.69|137.33|134.53|0
1641516300000|2022-01-07 00:45:00|137.46|134.66|137.51|134.71|137.54|134.74|137.38|134.58|0
1641516600000|2022-01-07 00:50:00|137.48|134.68|137.59|134.79|137.69|134.89|137.48|134.68|0
1641516900000|2022-01-07 00:55:00|137.64|134.84|137.48|134.68|137.74|134.94|137.43|134.63|0
1641517200000|2022-01-07 01:00:00|137.46|134.66|137.22|134.42|137.63|134.83|137.22|134.42|0
1641517500000|2022-01-07 01:05:00|137.12|134.32|137.53|134.73|137.58|134.78|137.12|134.32|0
1641517800000|2022-01-07 01:10:00|137.5|134.7|137.63|134.83|137.73|134.93|137.42|134.62|0
1641518100000|2022-01-07 01:15:00|137.6|134.8|137.73|134.93|137.83|135.03|137.42|134.62|0
1641518400000|2022-01-07 01:20:00|137.78|134.98|137.68|134.88|137.78|134.98|137.57|134.77|0
1641518700000|2022-01-07 01:25:00|137.73|134.93|137.62|134.82|137.78|134.98|137.47|134.67|0
1641519000000|2022-01-07 01:30:00|137.57|134.77|137.36|134.56|137.67|134.87|137.26|134.46|0
1641519300000|2022-01-07 01:35:00|137.41|134.61|137.93|135.13|138.08|135.28|137.41|134.61|0
1641519600000|2022-01-07 01:40:00|137.95|135.15|138.13|135.33|138.24|135.44|137.77|134.97|0
1641519900000|2022-01-07 01:45:00|138.08|135.28|138.18|135.38|138.18|135.38|137.67|134.87|0
1641520200000|2022-01-07 01:50:00|138.23|135.43|138.13|135.33|138.28|135.48|137.92|135.12|0
1641520500000|2022-01-07 01:55:00|138.08|135.28|137.69|134.89|138.13|135.33|137.66|134.86|0
1641520800000|2022-01-07 02:00:00|137.76|134.96|138.85|136.05|138.9|136.1|137.76|134.96|0
1641521100000|2022-01-07 02:05:00|138.9|136.1|139|136.2|139.36|136.56|138.85|136.05|0
1641521400000|2022-01-07 02:10:00|139.05|136.25|138.89|136.09|139.05|136.25|138.69|135.89|0
1641521700000|2022-01-07 02:15:00|138.84|136.04|139.15|136.35|139.52|136.72|138.84|136.04|0
1641522000000|2022-01-07 02:20:00|139.2|136.4|138.68|135.88|139.23|136.43|138.53|135.73|0
1641522300000|2022-01-07 02:25:00|138.71|135.91|138.84|136.04|138.84|136.04|138.68|135.88|0
1641522600000|2022-01-07 02:30:00|138.89|136.09|139.12|136.32|139.3|136.5|138.73|135.93|0
1641522900000|2022-01-07 02:35:00|139.09|136.29|139.45|136.65|139.46|136.66|138.99|136.19|0
1641523200000|2022-01-07 02:40:00|139.4|136.6|139.14|136.34|139.4|136.6|139.09|136.29|0
1641523500000|2022-01-07 02:45:00|139.19|136.39|139.09|136.29|139.4|136.6|139.09|136.29|0
1641523800000|2022-01-07 02:50:00|139.04|136.24|138.7|135.9|139.04|136.24|138.65|135.85|0
1641524100000|2022-01-07 02:55:00|138.72|135.92|138.46|135.66|138.72|135.92|138.31|135.51|0
1641524400000|2022-01-07 03:00:00|138.41|135.61|138.51|135.71|138.67|135.87|138.36|135.56|0
1641524700000|2022-01-07 03:05:00|138.46|135.66|138.46|135.66|138.48|135.68|138.25|135.45|0
1641525000000|2022-01-07 03:10:00|138.51|135.71|138.56|135.76|138.61|135.81|138.4|135.6|0
1641525300000|2022-01-07 03:15:00|138.53|135.73|138.45|135.65|138.66|135.86|138.38|135.58|0
1641525600000|2022-01-07 03:20:00|138.35|135.55|137.63|134.83|138.45|135.65|137.57|134.77|0
1641525900000|2022-01-07 03:25:00|137.57|134.77|137.78|134.98|137.96|135.16|137.47|134.67|0
1641526200000|2022-01-07 03:30:00|137.73|134.93|138.24|135.44|138.29|135.49|137.73|134.93|0
1641526500000|2022-01-07 03:35:00|138.29|135.49|138.24|135.44|138.55|135.75|138.19|135.39|0
1641526800000|2022-01-07 03:40:00|138.29|135.49|138.29|135.49|138.5|135.7|138.18|135.38|0
1641527100000|2022-01-07 03:45:00|138.34|135.54|138.75|135.95|138.8|136|138.21|135.41|0
1641527400000|2022-01-07 03:50:00|138.7|135.9|138.75|135.95|138.88|136.08|138.52|135.72|0
1641527700000|2022-01-07 03:55:00|138.72|135.92|138.64|135.84|138.85|136.05|138.49|135.69|0
1641528000000|2022-01-07 04:00:00|138.59|135.79|138.72|135.92|138.85|136.05|138.59|135.79|0
1641528300000|2022-01-07 04:05:00|138.74|135.94|138.79|135.99|138.79|135.99|138.49|135.69|0
1641528600000|2022-01-07 04:10:00|138.82|136.02|138.69|135.89|138.9|136.1|138.64|135.84|0
1641528900000|2022-01-07 04:15:00|138.74|135.94|139.1|136.3|139.18|136.38|138.58|135.78|0
1641529200000|2022-01-07 04:20:00|139.05|136.25|139.1|136.3|139.26|136.46|138.94|136.14|0
1641529500000|2022-01-07 04:25:00|139.05|136.25|138.89|136.09|139.1|136.3|138.89|136.09|0
1641529800000|2022-01-07 04:30:00|138.92|136.12|138.89|136.09|139.1|136.3|138.84|136.04|0
1641530100000|2022-01-07 04:35:00|138.86|136.06|139.09|136.29|139.15|136.35|138.81|136.01|0
1641530400000|2022-01-07 04:40:00|139.04|136.24|138.88|136.08|139.2|136.4|138.88|136.08|0
1641530700000|2022-01-07 04:45:00|138.83|136.03|138.88|136.08|138.93|136.13|138.5|135.7|0
1641531000000|2022-01-07 04:50:00|138.93|136.13|138.65|135.85|138.93|136.13|138.57|135.77|0
1641531300000|2022-01-07 04:55:00|138.62|135.82|138.57|135.77|138.88|136.08|138.52|135.72|0
1641531600000|2022-01-07 05:00:00|138.52|135.72|138.31|135.51|138.67|135.87|138.31|135.51|0
1641531900000|2022-01-07 05:05:00|138.36|135.56|138.87|136.07|138.87|136.07|138.25|135.45|0
1641532200000|2022-01-07 05:10:00|138.98|136.18|138.92|136.12|139.55|136.75|138.85|136.05|0
1641532500000|2022-01-07 05:15:00|138.9|136.1|138.66|135.86|139.03|136.23|138.66|135.86|0
1641532800000|2022-01-07 05:20:00|138.69|135.89|138.76|135.96|138.92|136.12|138.69|135.89|0
1641533100000|2022-01-07 05:25:00|138.74|135.94|139.28|136.48|139.28|136.48|138.61|135.81|0
1641533400000|2022-01-07 05:30:00|139.23|136.43|139.17|136.37|139.38|136.58|138.97|136.17|0
1641533700000|2022-01-07 05:35:00|139.15|136.35|138.91|136.11|139.28|136.48|138.86|136.06|0
1641534000000|2022-01-07 05:40:00|138.96|136.16|139.17|136.37|139.22|136.42|138.96|136.16|0
1641534300000|2022-01-07 05:45:00|139.15|136.35|139.01|136.21|139.27|136.47|138.88|136.08|0
1641534600000|2022-01-07 05:50:00|138.96|136.16|138.83|136.03|139.12|136.32|138.8|136|0
1641534900000|2022-01-07 05:55:00|138.85|136.05|138.39|135.59|138.85|136.05|138.28|135.48|0
1641535200000|2022-01-07 06:00:00|138.44|135.64|138.75|135.95|138.8|136|138.28|135.48|0
1641535500000|2022-01-07 06:05:00|138.7|135.9|138.59|135.79|138.83|136.03|138.54|135.74|0
1641535800000|2022-01-07 06:10:00|138.62|135.82|138.69|135.89|138.85|136.05|138.59|135.79|0
1641536100000|2022-01-07 06:15:00|138.67|135.87|138.79|135.99|138.85|136.05|138.59|135.79|0
1641536400000|2022-01-07 06:20:00|138.74|135.94|138.79|135.99|138.9|136.1|138.64|135.84|0
1641536700000|2022-01-07 06:25:00|138.77|135.97|138.58|135.78|138.77|135.97|138.53|135.73|0
1641537000000|2022-01-07 06:30:00|138.56|135.76|137.96|135.16|138.63|135.83|137.96|135.16|0
1641537300000|2022-01-07 06:35:00|137.91|135.11|138.22|135.42|138.27|135.47|137.86|135.06|0
1641537600000|2022-01-07 06:40:00|138.27|135.47|138.47|135.67|138.47|135.67|138.06|135.26|0
1641537900000|2022-01-07 06:45:00|138.52|135.72|138.52|135.72|138.76|135.96|138.47|135.67|0
1641538200000|2022-01-07 06:50:00|138.57|135.77|138.86|136.06|138.88|136.08|138.52|135.72|0
1641538500000|2022-01-07 06:55:00|138.83|136.03|138.96|136.16|139.04|136.24|138.78|135.98|0
1641538800000|2022-01-07 07:00:00|138.93|136.13|139.61|136.81|139.74|136.94|138.72|135.92|0
1641539100000|2022-01-07 07:05:00|139.58|136.78|139.63|136.83|139.71|136.91|139.24|136.44|0
1641539400000|2022-01-07 07:10:00|139.66|136.86|139.76|136.96|139.91|137.11|139.6|136.8|0
1641539700000|2022-01-07 07:15:00|139.81|137.01|139.34|136.54|139.81|137.01|139.24|136.44|0
1641540000000|2022-01-07 07:20:00|139.23|136.43|139.34|136.54|139.39|136.59|139.08|136.28|0
1641540300000|2022-01-07 07:25:00|139.28|136.48|139.13|136.33|139.44|136.64|138.97|136.17|0
1641540600000|2022-01-07 07:30:00|139.18|136.38|139.59|136.79|139.59|136.79|139.07|136.27|0
1641540900000|2022-01-07 07:35:00|139.54|136.74|139.28|136.48|139.62|136.82|139.23|136.43|0
1641541200000|2022-01-07 07:40:00|139.33|136.53|139.43|136.63|139.59|136.79|139.28|136.48|0
1641541500000|2022-01-07 07:45:00|139.41|136.61|139.64|136.84|139.8|137|139.36|136.56|0
1641541800000|2022-01-07 07:50:00|139.61|136.81|139.74|136.94|139.79|136.99|139.53|136.73|0
1641542100000|2022-01-07 07:55:00|139.69|136.89|139.37|136.57|139.79|136.99|139.27|136.47|0
1641542400000|2022-01-07 08:00:00|139.32|136.52|140.84|138.04|140.89|138.09|139.27|136.47|0
1641542700000|2022-01-07 08:05:00|140.53|138.13|140.69|138.29|140.95|138.55|140.42|138.02|0
1641543000000|2022-01-07 08:10:00|140.74|138.34|139.74|137.34|140.74|138.34|139.74|137.34|0
1641543300000|2022-01-07 08:15:00|139.79|137.39|140.1|137.7|140.1|137.7|139.53|137.13|0
1641543600000|2022-01-07 08:20:00|140.08|137.68|139.89|137.49|140.1|137.7|139.74|137.34|0
1641543900000|2022-01-07 08:25:00|139.92|137.52|140.28|137.88|140.73|138.33|139.89|137.49|0
1641544200000|2022-01-07 08:30:00|140.47|138.07|141.52|139.12|142.05|139.65|140.47|138.07|0
1641544500000|2022-01-07 08:35:00|141.49|139.09|141.36|138.96|141.94|139.54|141.36|138.96|0
1641544800000|2022-01-07 08:40:00|141.41|139.01|142.2|139.8|142.31|139.91|141.36|138.96|0
1641545100000|2022-01-07 08:45:00|142.09|139.69|142.25|139.85|142.3|139.9|141.83|139.43|0
1641545400000|2022-01-07 08:50:00|142.23|139.83|141.93|139.53|142.25|139.85|141.62|139.22|0
1641545700000|2022-01-07 08:55:00|141.98|139.58|141.61|139.21|142.04|139.64|141.17|138.77|0
1641546000000|2022-01-07 09:00:00|141.69|139.29|141.64|139.24|142.06|139.66|141.51|139.11|0
1641546300000|2022-01-07 09:05:00|141.66|139.26|140.92|138.52|141.87|139.47|140.92|138.52|0
1641546600000|2022-01-07 09:10:00|140.98|138.58|140.29|137.89|141.03|138.63|140.13|137.73|0
1641546900000|2022-01-07 09:15:00|140.24|137.84|140.39|137.99|140.66|138.26|140.13|137.73|0
1641547200000|2022-01-07 09:20:00|140.34|137.94|140.03|137.63|140.34|137.94|140.03|137.63|0
1641547500000|2022-01-07 09:25:00|140.1|137.7|139.61|137.21|140.1|137.7|139.24|136.84|0
1641547800000|2022-01-07 09:30:00|139.55|137.15|138.93|136.53|139.61|137.21|138.93|136.53|0
1641548100000|2022-01-07 09:35:00|139.08|136.68|138.87|136.47|139.29|136.89|138.72|136.32|0
1641548400000|2022-01-07 09:40:00|138.98|136.58|138.97|136.57|139.03|136.63|138.56|136.16|0
1641548700000|2022-01-07 09:45:00|138.95|136.55|139.02|136.62|139.03|136.63|138.66|136.26|0
1641549000000|2022-01-07 09:50:00|138.97|136.57|139.28|136.88|139.28|136.88|138.92|136.52|0
1641549300000|2022-01-07 09:55:00|139.31|136.91|139.54|137.14|139.59|137.19|139.23|136.83|0
1641549600000|2022-01-07 10:00:00|139.49|137.09|139.49|137.09|140.11|137.71|139.44|137.04|0
1641549900000|2022-01-07 10:05:00|139.43|137.03|138.76|136.36|139.49|137.09|138.7|136.3|0
1641550200000|2022-01-07 10:10:00|138.81|136.41|138.65|136.25|138.86|136.46|138.55|136.15|0
1641550500000|2022-01-07 10:15:00|138.6|136.2|138.86|136.46|139.12|136.72|138.6|136.2|0
1641550800000|2022-01-07 10:20:00|138.8|136.4|138.62|136.22|138.8|136.4|138.59|136.19|0
1641551100000|2022-01-07 10:25:00|138.59|136.19|138.28|135.88|138.7|136.3|138.08|135.68|0
1641551400000|2022-01-07 10:30:00|138.23|135.83|138.02|135.62|138.33|135.93|137.87|135.47|0
1641551700000|2022-01-07 10:35:00|137.97|135.57|138.38|135.98|138.38|135.98|137.92|135.52|0
1641552000000|2022-01-07 10:40:00|138.43|136.03|138.12|135.72|138.43|136.03|137.97|135.57|0
1641552300000|2022-01-07 10:45:00|138.07|135.67|138.27|135.87|138.43|136.03|138.07|135.67|0
1641552600000|2022-01-07 10:50:00|138.22|135.82|138.07|135.67|138.33|135.93|137.89|135.49|0
1641552900000|2022-01-07 10:55:00|138.04|135.64|138.37|135.97|138.37|135.97|138.04|135.64|0
1641553200000|2022-01-07 11:00:00|138.27|135.87|138.63|136.23|138.84|136.44|138.27|135.87|0
1641553500000|2022-01-07 11:05:00|138.58|136.18|138.37|135.97|138.73|136.33|138.32|135.92|0
1641553800000|2022-01-07 11:10:00|138.32|135.92|138.68|136.28|138.89|136.49|138.21|135.81|0
1641554100000|2022-01-07 11:15:00|138.73|136.33|138.16|135.76|138.78|136.38|138.05|135.65|0
1641554400000|2022-01-07 11:20:00|138.13|135.73|138.05|135.65|138.21|135.81|137.9|135.5|0
1641554700000|2022-01-07 11:25:00|138.1|135.7|138.1|135.7|138.16|135.76|137.85|135.45|0
1641555000000|2022-01-07 11:30:00|138.05|135.65|137.95|135.55|138.39|135.99|137.89|135.49|0
1641555300000|2022-01-07 11:35:00|138|135.6|138.41|136.01|138.56|136.16|137.97|135.57|0
1641555600000|2022-01-07 11:40:00|138.46|136.06|138.35|135.95|138.56|136.16|138.15|135.75|0
1641555900000|2022-01-07 11:45:00|138.3|135.9|138.46|136.06|138.51|136.11|138.15|135.75|0
1641556200000|2022-01-07 11:50:00|138.4|136|138.56|136.16|138.71|136.31|138.35|135.95|0
1641556500000|2022-01-07 11:55:00|138.61|136.21|139.28|136.88|139.28|136.88|138.22|135.82|0
1641556800000|2022-01-07 12:00:00|139.18|136.78|138.29|135.89|139.18|136.78|138.14|135.74|0
1641557100000|2022-01-07 12:05:00|138.27|135.87|138.86|136.46|138.92|136.52|137.88|135.48|0
1641557400000|2022-01-07 12:10:00|138.89|136.49|138.91|136.51|139.17|136.77|138.86|136.46|0
1641557700000|2022-01-07 12:15:00|138.96|136.56|138.65|136.25|139.02|136.62|138.55|136.15|0
1641558000000|2022-01-07 12:20:00|138.78|136.38|139.01|136.61|139.17|136.77|138.75|136.35|0
1641558300000|2022-01-07 12:25:00|138.99|136.59|138.96|136.56|139.48|137.08|138.96|136.56|0
1641558600000|2022-01-07 12:30:00|139.01|136.61|138.75|136.35|139.06|136.66|138.65|136.25|0
1641558900000|2022-01-07 12:35:00|138.8|136.4|139.21|136.81|139.42|137.02|138.75|136.35|0
1641559200000|2022-01-07 12:40:00|139.27|136.87|139.4|137|139.73|137.33|139.11|136.71|0
1641559500000|2022-01-07 12:45:00|139.37|136.97|139.16|136.76|139.52|137.12|138.95|136.55|0
1641559800000|2022-01-07 12:50:00|139.21|136.81|139.16|136.76|139.21|136.81|138.9|136.5|0
1641560100000|2022-01-07 12:55:00|139.21|136.81|139.83|137.43|139.91|137.51|139.21|136.81|0
1641560400000|2022-01-07 13:00:00|139.78|137.38|139.67|137.27|139.88|137.48|139.28|136.88|0
1641560700000|2022-01-07 13:05:00|139.54|137.14|139.46|137.06|139.78|137.38|139.1|136.7|0
1641561000000|2022-01-07 13:10:00|139.57|137.17|139.77|137.37|139.88|137.48|139.36|136.96|0
1641561300000|2022-01-07 13:15:00|139.72|137.32|139.88|137.48|140.03|137.63|139.41|137.01|0
1641561600000|2022-01-07 13:20:00|139.93|137.53|139.82|137.42|140.14|137.74|139.67|137.27|0
1641561900000|2022-01-07 13:25:00|139.77|137.37|139.53|137.13|139.93|137.53|139.4|137|0
1641562200000|2022-01-07 13:30:00|139.64|137.24|140.87|138.47|141.23|138.83|137.67|135.27|0
1641562500000|2022-01-07 13:35:00|140.76|138.36|143.51|141.11|143.62|141.22|140.66|138.26|0
1641562800000|2022-01-07 13:40:00|143.62|141.22|142.77|140.37|144|141.6|142.66|140.26|0
1641563100000|2022-01-07 13:45:00|142.82|140.42|141.7|139.3|142.82|140.42|141.44|139.04|0
1641563400000|2022-01-07 13:50:00|141.81|139.41|143.64|141.24|144.02|141.62|141.7|139.3|0
1641563700000|2022-01-07 13:55:00|143.59|141.19|143.11|140.71|143.8|141.4|142.79|140.39|0
1641564000000|2022-01-07 14:00:00|143.06|140.66|142.68|140.28|143.06|140.66|142.26|139.86|0
1641564300000|2022-01-07 14:05:00|142.63|140.23|141.83|139.43|142.63|140.23|141.78|139.38|0
1641564600000|2022-01-07 14:10:00|141.78|139.38|141.57|139.17|142.57|140.17|141.57|139.17|0
1641564900000|2022-01-07 14:15:00|141.46|139.06|141.41|139.01|141.72|139.32|141.14|138.74|0
1641565200000|2022-01-07 14:20:00|141.35|138.95|141.43|139.03|141.67|139.27|141.2|138.8|0
1641565500000|2022-01-07 14:25:00|141.35|138.95|141.14|138.74|141.85|139.45|140.98|138.58|0
1641565800000|2022-01-07 14:30:00|141.03|138.63|142.06|139.66|142.46|140.06|140.14|137.74|0
1641566100000|2022-01-07 14:35:00|141.96|139.56|141|138.6|142.86|140.46|141|138.6|0
1641566400000|2022-01-07 14:40:00|140.95|138.55|138.96|136.56|141.74|139.34|138.86|136.46|0
1641566700000|2022-01-07 14:45:00|139.12|136.72|139.06|136.66|139.74|137.34|138.29|135.89|0
1641567000000|2022-01-07 14:50:00|139.27|136.87|138.7|136.3|139.69|137.29|138.39|135.99|0
1641567300000|2022-01-07 14:55:00|138.67|136.27|138.96|136.56|139.11|136.71|137.92|135.52|0
1641567600000|2022-01-07 15:00:00|138.8|136.4|139.27|136.87|140.37|137.97|135.31|132.91|0
1641567900000|2022-01-07 15:05:00|139.58|137.18|140.68|138.28|140.78|138.38|139.58|137.18|0
1641568200000|2022-01-07 15:10:00|140.73|138.33|140.47|138.07|141.21|138.81|139.79|137.39|0
1641568500000|2022-01-07 15:15:00|140.52|138.12|141.52|139.12|141.78|139.38|140.52|138.12|0
1641568800000|2022-01-07 15:20:00|141.68|139.28|142.31|139.91|142.31|139.91|140.94|138.54|0
1641569100000|2022-01-07 15:25:00|142.26|139.86|141.94|139.54|142.31|139.91|140.99|138.59|0
1641569400000|2022-01-07 15:30:00|142.1|139.7|142.1|139.7|142.42|140.02|141.25|138.85|0
1641569700000|2022-01-07 15:35:00|142.15|139.75|143.82|141.42|143.82|141.42|140.39|137.99|0
1641570000000|2022-01-07 15:40:00|143.77|141.37|144.35|141.95|144.62|142.22|142.54|140.14|0
1641570300000|2022-01-07 15:45:00|144.46|142.06|145.38|142.98|145.38|142.98|144.35|141.95|0
1641570600000|2022-01-07 15:50:00|145.43|143.03|148.48|146.08|150.01|147.61|145.21|142.81|0
1641570900000|2022-01-07 15:55:00|148.43|146.03|145.71|143.31|148.97|146.57|144.96|142.56|0
1641571200000|2022-01-07 16:00:00|145.88|143.48|145.88|143.48|146.42|144.02|144.85|142.45|0
1641571500000|2022-01-07 16:05:00|145.93|143.53|145.28|142.88|145.93|143.53|144.68|142.28|0
1641571800000|2022-01-07 16:10:00|145.22|142.82|145.76|143.36|146.04|143.64|145.17|142.77|0
1641572100000|2022-01-07 16:15:00|145.71|143.31|146.52|144.12|147.18|144.78|145.27|142.87|0
1641572400000|2022-01-07 16:20:00|146.58|144.18|144.73|142.33|146.58|144.18|144.46|142.06|0
1641572700000|2022-01-07 16:25:00|144.89|142.49|143.23|140.83|145.11|142.71|143.23|140.83|0
1641573000000|2022-01-07 16:30:00|143.39|140.99|143.58|141.18|145.36|142.96|143.26|140.86|0
1641573300000|2022-01-07 16:35:00|143.63|141.23|143.47|141.07|144.01|141.61|142.99|140.59|0
1641573600000|2022-01-07 16:40:00|143.37|140.97|143.2|140.8|143.58|141.18|142.67|140.27|0
1641573900000|2022-01-07 16:45:00|143.15|140.75|141.29|138.89|143.36|140.96|141.29|138.89|0
1641574200000|2022-01-07 16:50:00|141.18|138.78|140.82|138.42|142.37|139.97|140.02|137.62|0
1641574500000|2022-01-07 16:55:00|140.77|138.37|140.44|138.04|141.3|138.9|140.02|137.62|0
1641574800000|2022-01-07 17:00:00|140.33|137.93|141.23|138.83|141.28|138.88|140.18|137.78|0
1641575100000|2022-01-07 17:05:00|141.17|138.77|140.96|138.56|141.54|139.14|140.59|138.19|0
1641575400000|2022-01-07 17:10:00|140.86|138.46|140.43|138.03|141.07|138.67|140.28|137.88|0
1641575700000|2022-01-07 17:15:00|140.59|138.19|141.33|138.93|141.33|138.93|140.17|137.77|0
1641576000000|2022-01-07 17:20:00|141.43|139.03|141.8|139.4|142.01|139.61|141.43|139.03|0
1641576300000|2022-01-07 17:25:00|141.85|139.45|141.64|139.24|142.22|139.82|141.43|139.03|0
1641576600000|2022-01-07 17:30:00|141.59|139.19|141.96|139.56|142.22|139.82|141.59|139.19|0
1641576900000|2022-01-07 17:35:00|141.85|139.45|142.27|139.87|142.81|140.41|141.85|139.45|0
1641577200000|2022-01-07 17:40:00|142.22|139.82|142.11|139.71|142.38|139.98|141.69|139.29|0
1641577500000|2022-01-07 17:45:00|142.22|139.82|142.06|139.66|142.43|140.03|140.89|138.49|0
1641577800000|2022-01-07 17:50:00|142.11|139.71|141.52|139.12|142.16|139.76|141.31|138.91|0
1641578100000|2022-01-07 17:55:00|141.55|139.15|141.26|138.86|141.89|139.49|141.2|138.8|0
1641578400000|2022-01-07 18:00:00|141.2|138.8|140.13|137.73|142.16|139.76|140.13|137.73|0
1641578700000|2022-01-07 18:05:00|140.19|137.79|139.87|137.47|140.34|137.94|139.55|137.15|0
1641579000000|2022-01-07 18:10:00|139.82|137.42|139.6|137.2|139.92|137.52|139.5|137.1|0
1641579300000|2022-01-07 18:15:00|139.66|137.26|139.76|137.36|140.02|137.62|139.24|136.84|0
1641579600000|2022-01-07 18:20:00|139.71|137.31|140.28|137.88|140.34|137.94|139.55|137.15|0
1641579900000|2022-01-07 18:25:00|140.23|137.83|140.6|138.2|140.76|138.36|140.07|137.67|0
1641580200000|2022-01-07 18:30:00|140.65|138.25|139.86|137.46|140.81|138.41|139.86|137.46|0
1641580500000|2022-01-07 18:35:00|139.75|137.35|140.33|137.93|140.44|138.04|139.54|137.14|0
1641580800000|2022-01-07 18:40:00|140.44|138.04|140.22|137.82|140.65|138.25|140.01|137.61|0
1641581100000|2022-01-07 18:45:00|140.28|137.88|140.8|138.4|140.8|138.4|140.28|137.88|0
1641581400000|2022-01-07 18:50:00|140.75|138.35|140.69|138.29|141.44|139.04|140.32|137.92|0
1641581700000|2022-01-07 18:55:00|140.75|138.35|140.85|138.45|140.85|138.45|140.32|137.92|0
1641582000000|2022-01-07 19:00:00|140.8|138.4|140.64|138.24|140.85|138.45|140.32|137.92|0
1641582300000|2022-01-07 19:05:00|140.69|138.29|140.74|138.34|141.33|138.93|140.42|138.02|0
1641582600000|2022-01-07 19:10:00|140.79|138.39|139.29|136.89|140.79|138.39|137.37|134.97|0
1641582900000|2022-01-07 19:15:00|139.24|136.84|139.24|136.84|139.45|137.05|138.97|136.57|0
1641583200000|2022-01-07 19:20:00|139.29|136.89|140.45|138.05|140.45|138.05|139.29|136.89|0
1641583500000|2022-01-07 19:25:00|140.56|138.16|139.97|137.57|140.98|138.58|139.92|137.52|0
1641583800000|2022-01-07 19:30:00|140.02|137.62|140.07|137.67|140.34|137.94|139.81|137.41|0
1641584100000|2022-01-07 19:35:00|140.13|137.73|138.81|136.41|140.34|137.94|138.81|136.41|0
1641584400000|2022-01-07 19:40:00|138.86|136.46|138.59|136.19|139.23|136.83|138.18|135.78|0
1641584700000|2022-01-07 19:45:00|138.54|136.14|138.28|135.88|138.86|136.46|137.76|135.36|0
1641585000000|2022-01-07 19:50:00|138.23|135.83|137.8|135.4|138.59|136.19|137.54|135.14|0
1641585300000|2022-01-07 19:55:00|137.86|135.46|138.06|135.66|138.22|135.82|137.75|135.35|0
1641585600000|2022-01-07 20:00:00|137.96|135.56|137.09|134.69|138.14|135.74|137.09|134.69|0
1641585900000|2022-01-07 20:05:00|137.14|134.74|137.19|134.79|137.29|134.89|136.46|134.06|0
1641586200000|2022-01-07 20:10:00|137.14|134.74|138.18|135.78|138.29|135.89|137.14|134.74|0
1641586500000|2022-01-07 20:15:00|138.13|135.73|137.81|135.41|138.29|135.89|137.71|135.31|0
1641586800000|2022-01-07 20:20:00|137.76|135.36|138.44|136.04|138.44|136.04|137.6|135.2|0
1641587100000|2022-01-07 20:25:00|138.39|135.99|138.6|136.2|139.18|136.78|138.39|135.99|0
1641587400000|2022-01-07 20:30:00|138.54|136.14|138.54|136.14|139.07|136.67|137.49|135.09|0
1641587700000|2022-01-07 20:35:00|138.59|136.19|138.01|135.61|138.86|136.46|137.81|135.41|0
1641588000000|2022-01-07 20:40:00|137.96|135.56|138.9|136.5|139.01|136.61|137.75|135.35|0
1641588300000|2022-01-07 20:45:00|139.01|136.61|137.52|135.12|139.33|136.93|137.1|134.7|0
1641588600000|2022-01-07 20:50:00|137.47|135.07|138.52|136.12|138.63|136.23|137|134.6|0
1641588900000|2022-01-07 20:55:00|138.57|136.17|138.2|135.8|139.42|137.02|137.32|134.92|0
1641589200000|2022-01-07 21:00:00|138.25|135.85|137.3|134.9|138.25|135.85|137.3|134.9|0
1641589500000|2022-01-07 21:05:00|137.25|134.85|137.3|134.9|137.3|134.9|136.82|134.42|0
1641589800000|2022-01-07 21:10:00|137.24|134.84|138.14|135.74|138.19|135.79|137.24|134.84|0
1641801900000|2022-01-10 08:05:00|135.83|133.43|136.66|134.26|136.71|134.31|135.83|133.43|0
1641802200000|2022-01-10 08:10:00|136.77|134.37|137.21|134.81|137.4|135|136.24|133.84|0
1641802500000|2022-01-10 08:15:00|137.34|134.94|137.97|135.57|138.19|135.79|137.18|134.78|0
1641802800000|2022-01-10 08:20:00|138|135.6|137.89|135.49|138.71|136.31|137.74|135.34|0
1641803100000|2022-01-10 08:25:00|137.71|135.31|139.2|136.8|139.4|137|137.71|135.31|0
1641803400000|2022-01-10 08:30:00|139.31|136.91|140.91|138.51|140.93|138.53|139.31|136.91|0
1641803700000|2022-01-10 08:35:00|140.75|138.35|141.49|139.09|141.82|139.42|140.75|138.35|0
1641804000000|2022-01-10 08:40:00|141.52|139.12|143|140.6|150.46|148.06|140.31|137.91|0
1641804300000|2022-01-10 08:45:00|143.06|140.66|142.73|140.33|143.87|141.47|142.57|140.17|0
1641804600000|2022-01-10 08:50:00|142.79|140.39|142.27|139.87|143.34|140.94|142.11|139.71|0
1641804900000|2022-01-10 08:55:00|142.21|139.81|141.44|139.04|142.48|140.08|141.01|138.61|0
1641805200000|2022-01-10 09:00:00|141.41|139.01|141.62|139.22|141.62|139.22|140.77|138.37|0
1641805500000|2022-01-10 09:05:00|141.57|139.17|140.44|138.04|141.57|139.17|140.18|137.78|0
1641805800000|2022-01-10 09:10:00|140.76|138.36|140.76|138.36|140.84|138.44|140.15|137.75|0
1641806100000|2022-01-10 09:15:00|140.71|138.31|140.26|137.86|140.71|138.31|140.15|137.75|0
1641806400000|2022-01-10 09:20:00|140.28|137.88|139.96|137.56|140.28|137.88|139.86|137.46|0
1641806700000|2022-01-10 09:25:00|140.01|137.61|139.59|137.19|140.01|137.61|139.54|137.14|0
1641807000000|2022-01-10 09:30:00|139.54|137.14|140.01|137.61|140.01|137.61|139.27|136.87|0
1641807300000|2022-01-10 09:35:00|140.06|137.66|139.9|137.5|140.06|137.66|139.37|136.97|0
1641807600000|2022-01-10 09:40:00|139.88|137.48|139.37|136.97|139.95|137.55|139.37|136.97|0
1641807900000|2022-01-10 09:45:00|139.4|137|140.16|137.76|140.22|137.82|139.37|136.97|0
1641808200000|2022-01-10 09:50:00|140.22|137.82|140.03|137.63|140.37|137.97|139.92|137.52|0
1641808500000|2022-01-10 09:55:00|140|137.6|140.64|138.24|140.64|138.24|139.74|137.34|0
1641808800000|2022-01-10 10:00:00|140.61|138.21|140.47|138.07|141.12|138.72|140.47|138.07|0
1641809100000|2022-01-10 10:05:00|140.53|138.13|140.26|137.86|140.69|138.29|140.23|137.83|0
1641809400000|2022-01-10 10:10:00|140.31|137.91|139.36|136.96|140.31|137.91|139.31|136.91|0
1641809700000|2022-01-10 10:15:00|139.31|136.91|139.83|137.43|139.83|137.43|139.2|136.8|0
1641810000000|2022-01-10 10:20:00|139.78|137.38|140.63|138.23|140.79|138.39|139.62|137.22|0
1641810300000|2022-01-10 10:25:00|140.68|138.28|140.36|137.96|140.73|138.33|140.2|137.8|0
1641810600000|2022-01-10 10:30:00|140.39|137.99|140.25|137.85|140.73|138.33|140.25|137.85|0
1641810900000|2022-01-10 10:35:00|140.36|137.96|140.38|137.98|140.57|138.17|140.2|137.8|0
1641811200000|2022-01-10 10:40:00|140.35|137.95|141.42|139.02|141.53|139.13|140.3|137.9|0
1641811500000|2022-01-10 10:45:00|141.47|139.07|141.28|138.88|141.47|139.07|140.88|138.48|0
1641811800000|2022-01-10 10:50:00|141.2|138.8|141.68|139.28|141.82|139.42|140.93|138.53|0
1641812100000|2022-01-10 10:55:00|141.73|139.33|141.36|138.96|141.79|139.39|141.23|138.83|0
1641812400000|2022-01-10 11:00:00|141.41|139.01|141.97|139.57|142.03|139.63|141.09|138.69|0
1641812700000|2022-01-10 11:05:00|141.84|139.44|141.94|139.54|142.16|139.76|141.52|139.12|0
1641813000000|2022-01-10 11:10:00|141.89|139.49|141.99|139.59|142.08|139.68|141.73|139.33|0
1641813300000|2022-01-10 11:15:00|142.02|139.62|141.51|139.11|142.05|139.65|141.43|139.03|0
1641813600000|2022-01-10 11:20:00|141.54|139.14|142.26|139.86|142.37|139.97|141.3|138.9|0
1641813900000|2022-01-10 11:25:00|142.29|139.89|142.2|139.8|142.53|140.13|142.2|139.8|0
1641814200000|2022-01-10 11:30:00|142.26|139.86|142.25|139.85|142.26|139.86|141.61|139.21|0
1641814500000|2022-01-10 11:35:00|142.2|139.8|142.74|140.34|142.84|140.44|142.01|139.61|0
1641814800000|2022-01-10 11:40:00|142.68|140.28|142.57|140.17|143.28|140.88|142.47|140.07|0
1641815100000|2022-01-10 11:45:00|142.47|140.07|142.17|139.77|142.47|140.07|142.09|139.69|0
1641815400000|2022-01-10 11:50:00|142.14|139.74|142.06|139.66|142.25|139.85|141.71|139.31|0
1641815700000|2022-01-10 11:55:00|142.03|139.63|138.96|136.56|142.03|139.63|138.91|136.51|0
1641816000000|2022-01-10 12:00:00|138.91|136.51|139.28|136.88|139.28|136.88|138.62|136.22|0
1641816300000|2022-01-10 12:05:00|139.22|136.82|139.7|137.3|139.76|137.36|138.8|136.4|0
1641816600000|2022-01-10 12:10:00|139.6|137.2|140.4|138|140.64|138.24|139.38|136.98|0
1641816900000|2022-01-10 12:15:00|140.45|138.05|141.2|138.8|141.31|138.91|140.45|138.05|0
1641817200000|2022-01-10 12:20:00|141.23|138.83|140.82|138.42|141.26|138.86|140.77|138.37|0
1641817500000|2022-01-10 12:25:00|140.88|138.48|141.09|138.69|141.41|139.01|140.71|138.31|0
1641817800000|2022-01-10 12:30:00|141.12|138.72|143.04|140.64|143.1|140.7|140.98|138.58|0
1641818100000|2022-01-10 12:35:00|142.99|140.59|144.03|141.63|144.36|141.96|140.82|138.42|0
1641818400000|2022-01-10 12:40:00|144.09|141.69|143.81|141.41|144.19|141.79|143.65|141.25|0
1641818700000|2022-01-10 12:45:00|143.86|141.46|144.35|141.95|144.52|142.12|143.76|141.36|0
1641819000000|2022-01-10 12:50:00|144.41|142.01|145.29|142.89|145.37|142.97|144.41|142.01|0
1641819300000|2022-01-10 12:55:00|145.23|142.83|146.33|143.93|146.39|143.99|145.07|142.67|0
1641819600000|2022-01-10 13:00:00|146.31|143.91|145.56|143.16|146.61|144.21|145.56|143.16|0
1641819900000|2022-01-10 13:05:00|145.67|143.27|145.5|143.1|145.89|143.49|145.12|142.72|0
1641820200000|2022-01-10 13:10:00|145.61|143.21|145.17|142.77|145.89|143.49|145.11|142.71|0
1641820500000|2022-01-10 13:15:00|145.22|142.82|145.17|142.77|145.55|143.15|145.06|142.66|0
1641820800000|2022-01-10 13:20:00|145.28|142.88|145.33|142.93|145.33|142.93|144.73|142.33|0
1641821100000|2022-01-10 13:25:00|145.38|142.98|145.22|142.82|145.55|143.15|145.05|142.65|0
1641821400000|2022-01-10 13:30:00|145.16|142.76|145.38|142.98|145.93|143.53|144.83|142.43|0
1641821700000|2022-01-10 13:35:00|145.49|143.09|144.66|142.26|145.77|143.37|144.66|142.26|0
1641822000000|2022-01-10 13:40:00|144.77|142.37|145.27|142.87|145.27|142.87|144.55|142.15|0
1641822300000|2022-01-10 13:45:00|145.32|142.92|145.37|142.97|145.43|143.03|145.1|142.7|0
1641822600000|2022-01-10 13:50:00|145.43|143.03|146.15|143.75|146.2|143.8|144.93|142.53|0
1641822900000|2022-01-10 13:55:00|146.09|143.69|145.92|143.52|146.26|143.86|145.87|143.47|0
1641823200000|2022-01-10 14:00:00|145.87|143.47|145.53|143.13|146|143.6|145.53|143.13|0
1641823500000|2022-01-10 14:05:00|145.48|143.08|145.53|143.13|145.7|143.3|145.09|142.69|0
1641823800000|2022-01-10 14:10:00|145.59|143.19|146.14|143.74|146.14|143.74|145.53|143.13|0
1641824100000|2022-01-10 14:15:00|146.08|143.68|146.3|143.9|146.97|144.57|145.92|143.52|0
1641824400000|2022-01-10 14:20:00|146.25|143.85|146.97|144.57|146.97|144.57|145.75|143.35|0
1641824700000|2022-01-10 14:25:00|146.91|144.51|146.52|144.12|146.91|144.51|145.74|143.34|0
1641825000000|2022-01-10 14:30:00|146.41|144.01|148.75|146.35|149.09|146.69|145.85|143.45|0
1641825300000|2022-01-10 14:35:00|148.81|146.41|149.31|146.91|150.16|147.76|148.58|146.18|0
1641825600000|2022-01-10 14:40:00|149.03|146.63|151.82|149.42|151.87|149.47|147.29|144.89|0
1641825900000|2022-01-10 14:45:00|151.87|149.47|151.49|149.09|152.62|150.22|150.15|147.75|0
1641826200000|2022-01-10 14:50:00|151.4|149|152.55|150.15|152.84|150.44|150.6|148.2|0
1641826500000|2022-01-10 14:55:00|152.6|150.2|153.12|150.72|153.82|151.42|152.26|149.86|0
1641826800000|2022-01-10 15:00:00|153.06|150.66|156.83|154.43|156.89|154.49|151.32|148.92|0
1641827100000|2022-01-10 15:05:00|156.71|154.31|154.61|152.21|157|154.6|154.26|151.86|0
1641827400000|2022-01-10 15:10:00|154.72|152.32|158.71|156.31|158.89|156.49|154.72|152.32|0
1641827700000|2022-01-10 15:15:00|158.77|156.37|155.71|153.31|159.13|156.73|155.48|153.08|0
1641828000000|2022-01-10 15:20:00|155.48|153.08|156.86|154.46|157.57|155.17|154.77|152.37|0
1641828300000|2022-01-10 15:25:00|156.98|154.58|155.28|152.88|157.09|154.69|155.16|152.76|0
1641828600000|2022-01-10 15:30:00|155.11|152.71|155.28|152.88|155.75|153.35|153.88|151.48|0
1641828900000|2022-01-10 15:35:00|155.46|153.06|160.86|158.46|160.92|158.52|155.05|152.65|0
1641829200000|2022-01-10 15:40:00|160.8|158.4|162|159.6|162.48|160.08|160.27|157.87|0
1641829500000|2022-01-10 15:45:00|161.94|159.54|164.42|162.02|164.96|162.56|161.52|159.12|0
1641829800000|2022-01-10 15:50:00|164.48|162.08|162.85|160.45|164.9|162.5|162.31|159.91|0
1641830100000|2022-01-10 15:55:00|162.67|160.27|162.31|159.91|163.99|161.59|161.84|159.44|0
1641830400000|2022-01-10 16:00:00|162.55|160.15|162.13|159.73|163.87|161.47|161.95|159.55|0
1641830700000|2022-01-10 16:05:00|162.37|159.97|160.52|158.12|162.43|160.03|160.52|158.12|0
1641831000000|2022-01-10 16:10:00|159.71|157.31|158.24|155.84|159.95|157.55|157.89|155.49|0
1641831300000|2022-01-10 16:15:00|158.36|155.96|157.01|154.61|159.12|156.72|156.78|154.38|0
1641831600000|2022-01-10 16:20:00|157.07|154.67|156.25|153.85|157.65|155.25|155.96|153.56|0
1641831900000|2022-01-10 16:25:00|156.31|153.91|154.7|152.3|158.87|156.47|154.41|152.01|0
1641832200000|2022-01-10 16:30:00|154.76|152.36|156.49|154.09|156.67|154.27|154.76|152.36|0
1641832500000|2022-01-10 16:35:00|156.61|154.21|157.6|155.2|157.84|155.44|156.26|153.86|0
1641832800000|2022-01-10 16:40:00|157.78|155.38|157.66|155.26|158.54|156.14|157.48|155.08|0
1641833100000|2022-01-10 16:45:00|157.6|155.2|157.36|154.96|158.13|155.73|156.84|154.44|0
1641833400000|2022-01-10 16:50:00|157.66|155.26|157.83|155.43|158.24|155.84|156.89|154.49|0
1641833700000|2022-01-10 16:55:00|157.89|155.49|156.02|153.62|158.18|155.78|155.9|153.5|0
1641834000000|2022-01-10 17:00:00|156.13|153.73|158.06|155.66|158.12|155.72|155.96|153.56|0
1641834300000|2022-01-10 17:05:00|158|155.6|159.36|156.96|159.42|157.02|157.77|155.37|0
1641834600000|2022-01-10 17:10:00|159.3|156.9|157.88|155.48|159.3|156.9|157.71|155.31|0
1641834900000|2022-01-10 17:15:00|157.97|155.57|158.94|156.54|159.06|156.66|157.76|155.36|0
1641835200000|2022-01-10 17:20:00|159|156.6|158.79|156.39|159.18|156.78|158.53|156.13|0
1641835500000|2022-01-10 17:25:00|158.76|156.36|158.7|156.3|159.11|156.71|158.11|155.71|0
1641835800000|2022-01-10 17:30:00|158.76|156.36|159.11|156.71|159.58|157.18|158.52|156.12|0
1641836100000|2022-01-10 17:35:00|159.05|156.65|159.29|156.89|159.35|156.95|158.52|156.12|0
1641836400000|2022-01-10 17:40:00|159.23|156.83|158.69|156.29|159.46|157.06|157.11|154.71|0
1641836700000|2022-01-10 17:45:00|158.75|156.35|157.27|154.87|158.75|156.35|156.16|153.76|0
1641837000000|2022-01-10 17:50:00|157.39|154.99|154.42|152.02|157.74|155.34|153.49|151.09|0
1641837300000|2022-01-10 17:55:00|154.47|152.07|155.55|153.15|155.87|153.47|154.47|152.07|0
1641837600000|2022-01-10 18:00:00|155.57|153.17|154.99|152.59|155.86|153.46|154.07|151.67|0
1641837900000|2022-01-10 18:05:00|154.93|152.53|154.35|151.95|155.11|152.71|153.78|151.38|0
1641838200000|2022-01-10 18:10:00|154.24|151.84|153.54|151.14|154.64|152.24|153.54|151.14|0
1641838500000|2022-01-10 18:15:00|153.37|150.97|153.14|150.74|154.06|151.66|153.14|150.74|0
1641838800000|2022-01-10 18:20:00|153.19|150.79|154.57|152.17|154.57|152.17|151.99|149.59|0
1641839100000|2022-01-10 18:25:00|154.51|152.11|152.49|150.09|154.74|152.34|151.87|149.47|0
1641839400000|2022-01-10 18:30:00|152.44|150.04|152.84|150.44|153.3|150.9|151.64|149.24|0
1641839700000|2022-01-10 18:35:00|152.78|150.38|153.24|150.84|153.24|150.84|152.21|149.81|0
1641840000000|2022-01-10 18:40:00|153.12|150.72|151.01|148.61|153.24|150.84|150.89|148.49|0
1641840300000|2022-01-10 18:45:00|150.95|148.55|150.44|148.04|151.69|149.29|150.21|147.81|0
1641840600000|2022-01-10 18:50:00|150.38|147.98|149.14|146.74|150.44|148.04|148.86|146.46|0
1641840900000|2022-01-10 18:55:00|149.08|146.68|149.31|146.91|150.6|148.2|148.75|146.35|0
1641841200000|2022-01-10 19:00:00|149.42|147.02|147.79|145.39|149.64|147.24|147.79|145.39|0
1641841500000|2022-01-10 19:05:00|147.82|145.42|146.85|144.45|148.41|146.01|146.79|144.39|0
1641841800000|2022-01-10 19:10:00|146.9|144.5|147.46|145.06|147.9|145.5|146.79|144.39|0
1641842100000|2022-01-10 19:15:00|147.68|145.28|147.01|144.61|147.79|145.39|146.07|143.67|0
1641842400000|2022-01-10 19:20:00|147.18|144.78|147.06|144.66|147.34|144.94|146.46|144.06|0
1641842700000|2022-01-10 19:25:00|147.01|144.61|146.62|144.22|147.45|145.05|146.34|143.94|0
1641843000000|2022-01-10 19:30:00|146.59|144.19|144.93|142.53|147.23|144.83|144.93|142.53|0
1641843300000|2022-01-10 19:35:00|144.71|142.31|145.21|142.81|145.37|142.97|144.27|141.87|0
1641843600000|2022-01-10 19:40:00|145.15|142.75|145.81|143.41|145.81|143.41|143.94|141.54|0
1641843900000|2022-01-10 19:45:00|145.7|143.3|145.51|143.11|145.81|143.41|145.15|142.75|0
1641844200000|2022-01-10 19:50:00|145.48|143.08|147.42|145.02|147.64|145.24|145.37|142.97|0
1641844500000|2022-01-10 19:55:00|147.47|145.07|145.86|143.46|147.69|145.29|145.47|143.07|0
1641844800000|2022-01-10 20:00:00|145.8|143.4|146.58|144.18|146.63|144.23|144.7|142.3|0
1641845100000|2022-01-10 20:05:00|146.35|143.95|147.86|145.46|148.81|146.41|146.3|143.9|0
1641845400000|2022-01-10 20:10:00|147.74|145.34|148.11|145.71|149.24|146.84|146.19|143.79|0
1641845700000|2022-01-10 20:15:00|147.8|145.4|147.19|144.79|148.81|146.41|146.3|143.9|0
1641846000000|2022-01-10 20:20:00|147.58|145.18|146.74|144.34|147.85|145.45|146.63|144.23|0
1641846300000|2022-01-10 20:25:00|146.85|144.45|146.51|144.11|147.07|144.67|146.13|143.73|0
1641846600000|2022-01-10 20:30:00|146.63|144.23|145.41|143.01|147.52|145.12|145.41|143.01|0
1641846900000|2022-01-10 20:35:00|145.3|142.9|145.68|143.28|146.23|143.83|144.8|142.4|0
1641847200000|2022-01-10 20:40:00|145.46|143.06|145.29|142.89|146.23|143.83|143.76|141.36|0
1641847500000|2022-01-10 20:45:00|145.46|143.06|143.92|141.52|145.46|143.06|143.32|140.92|0
1641847800000|2022-01-10 20:50:00|143.86|141.46|142.77|140.37|144.3|141.9|142.34|139.94|0
1641848100000|2022-01-10 20:55:00|142.88|140.48|140.56|138.16|142.88|140.48|139.87|137.47|0
1641848400000|2022-01-10 21:00:00|140.78|138.38|138.54|136.14|144.19|141.79|138.06|135.66|0
1641848700000|2022-01-10 21:05:00|138.49|136.09|138.33|135.93|138.59|136.19|138.11|135.71|0
1641849000000|2022-01-10 21:10:00|138.38|135.98|138.48|136.08|138.64|136.24|138.33|135.93|0
1641849300000|2022-01-10 21:15:00|138.54|136.14|138.36|135.56|138.79|136.14|138.26|135.46|0
1641849600000|2022-01-10 21:20:00|138.31|135.51|138.15|135.35|138.36|135.56|137.99|135.19|0
1641849900000|2022-01-10 21:25:00|138.2|135.4|138.25|135.45|138.36|135.56|138.1|135.3|0
1641850200000|2022-01-10 21:30:00|138.2|135.4|138.41|135.61|138.52|135.72|138.15|135.35|0
1641850500000|2022-01-10 21:35:00|138.36|135.56|137.93|135.13|138.36|135.56|137.93|135.13|0
1641850800000|2022-01-10 21:40:00|137.98|135.18|138.14|135.34|138.14|135.34|137.93|135.13|0
1641851100000|2022-01-10 21:45:00|138.03|135.23|138.56|135.76|138.56|135.76|137.98|135.18|0
1641851400000|2022-01-10 21:50:00|138.62|135.82|138.77|135.97|138.77|135.97|138.35|135.55|0
1641851700000|2022-01-10 21:55:00|138.72|135.92|138.53|135.73|138.99|136.19|138.53|135.73|0
1641852000000|2022-01-10 22:00:00|138.54|135.74|138.41|135.61|138.67|135.87|138.41|135.61|0
1641852300000|2022-01-10 22:05:00|138.4|135.6|138.54|135.74|138.55|135.75|138.4|135.6|0
1641852600000|2022-01-10 22:10:00|138.56|135.76|138.56|135.76|138.61|135.81|138.56|135.76|0
1641852900000|2022-01-10 22:15:00|138.54|135.74|138.38|135.58|138.56|135.76|138.38|135.58|0
1641853200000|2022-01-10 22:20:00|138.37|135.57|138.34|135.54|138.38|135.58|138.34|135.54|0
1641853500000|2022-01-10 22:25:00|138.38|135.58|138.28|135.48|138.38|135.58|138.17|135.37|0
1641853800000|2022-01-10 22:30:00|138.27|135.47|138.31|135.51|138.33|135.53|138.27|135.47|0
1641854100000|2022-01-10 22:35:00|138.33|135.53|138.28|135.48|138.33|135.53|138.28|135.48|0
1641854400000|2022-01-10 22:40:00|138.25|135.45|138.22|135.42|138.25|135.45|138.22|135.42|0
1641854700000|2022-01-10 22:45:00|138.24|135.44|138.19|135.39|138.24|135.44|138.12|135.32|0
1641855000000|2022-01-10 22:50:00|138.16|135.36|138.08|135.28|138.19|135.39|138|135.2|0
1641855300000|2022-01-10 22:55:00|138.12|135.32|138.08|135.28|138.23|135.43|138.08|135.28|0
1641855600000|2022-01-10 23:00:00|138.19|135.39|138.32|135.52|138.64|135.84|138.03|135.23|0
1641855900000|2022-01-10 23:05:00|138.27|135.47|138.64|135.84|138.9|136.1|138.05|135.25|0
1641856200000|2022-01-10 23:10:00|138.58|135.78|137.94|135.14|138.58|135.78|137.84|135.04|0
1641856500000|2022-01-10 23:15:00|137.89|135.09|137.89|135.09|138.08|135.28|137.78|134.98|0
1641856800000|2022-01-10 23:20:00|137.84|135.04|137.25|134.45|137.84|135.04|137.23|134.43|0
1641857100000|2022-01-10 23:25:00|137.33|134.53|137.3|134.5|137.67|134.87|137.15|134.35|0
1641857400000|2022-01-10 23:30:00|137.41|134.61|137.72|134.92|137.72|134.92|137.25|134.45|0
1641857700000|2022-01-10 23:35:00|137.67|134.87|137.91|135.11|137.91|135.11|137.51|134.71|0
1641858000000|2022-01-10 23:40:00|137.93|135.13|137.4|134.6|137.99|135.19|137.3|134.5|0
1641858300000|2022-01-10 23:45:00|137.3|134.5|137.67|134.87|137.77|134.97|137.3|134.5|0
1641858600000|2022-01-10 23:50:00|137.64|134.84|137.9|135.1|137.93|135.13|137.61|134.81|0
1641858900000|2022-01-10 23:55:00|137.93|135.13|137.87|135.07|137.93|135.13|137.66|134.86|0
1641859200000|2022-01-11 00:00:00|137.9|135.1|137.45|134.65|137.9|135.1|137.39|134.59|0
1641859500000|2022-01-11 00:05:00|137.39|134.59|137.55|134.75|137.76|134.96|137.18|134.38|0
1641859800000|2022-01-11 00:10:00|137.58|134.78|137.18|134.38|137.6|134.8|137.08|134.28|0
1641860100000|2022-01-11 00:15:00|137.23|134.43|138.71|135.91|138.74|135.94|137.23|134.43|0
1641860400000|2022-01-11 00:20:00|138.77|135.97|139.35|136.55|139.41|136.61|138.45|135.65|0
1641860700000|2022-01-11 00:25:00|139.3|136.5|139.3|136.5|139.3|136.5|138.71|135.91|0
1641861000000|2022-01-11 00:30:00|139.27|136.47|139.19|136.39|139.46|136.66|139.11|136.31|0
1641861300000|2022-01-11 00:35:00|139.16|136.36|138.55|135.75|139.29|136.49|138.55|135.75|0
1641861600000|2022-01-11 00:40:00|138.52|135.72|138.04|135.24|138.65|135.85|138.01|135.21|0
1641861900000|2022-01-11 00:45:00|138.07|135.27|138.17|135.37|138.17|135.37|137.75|134.95|0
1641862200000|2022-01-11 00:50:00|138.2|135.4|137.69|134.89|138.33|135.53|137.69|134.89|0
1641862500000|2022-01-11 00:55:00|137.72|134.92|137.56|134.76|137.72|134.92|137.43|134.63|0
1641862800000|2022-01-11 01:00:00|137.53|134.73|137.85|135.05|138.06|135.26|137.42|134.62|0
1641863100000|2022-01-11 01:05:00|137.82|135.02|137.95|135.15|137.95|135.15|137.58|134.78|0
1641863400000|2022-01-11 01:10:00|138|135.2|139.01|136.21|139.06|136.26|137.95|135.15|0
1641863700000|2022-01-11 01:15:00|139.12|136.32|138.32|135.52|139.92|137.12|138.21|135.41|0
1641864000000|2022-01-11 01:20:00|138.26|135.46|138.71|135.91|138.74|135.94|138.13|135.33|0
1641864300000|2022-01-11 01:25:00|138.53|135.73|138.47|135.67|138.63|135.83|138.37|135.57|0
1641864600000|2022-01-11 01:30:00|138.5|135.7|139.27|136.47|139.38|136.58|138.21|135.41|0
1641864900000|2022-01-11 01:35:00|139.22|136.42|138.63|135.83|139.22|136.42|138.28|135.48|0
1641865200000|2022-01-11 01:40:00|138.68|135.88|138.79|135.99|138.95|136.15|138.52|135.72|0
1641865500000|2022-01-11 01:45:00|138.84|136.04|139.08|136.28|139.21|136.41|138.6|135.8|0
1641865800000|2022-01-11 01:50:00|139.29|136.49|139.9|137.1|139.96|137.16|138.78|135.98|0
1641866100000|2022-01-11 01:55:00|139.85|137.05|139.42|136.62|139.9|137.1|139.21|136.41|0
1641866400000|2022-01-11 02:00:00|139.45|136.65|139.47|136.67|139.58|136.78|139.26|136.46|0
1641866700000|2022-01-11 02:05:00|139.55|136.75|138.46|135.66|139.55|136.75|138.35|135.55|0
1641867000000|2022-01-11 02:10:00|138.51|135.71|137.76|134.96|138.51|135.71|137.71|134.91|0
1641867300000|2022-01-11 02:15:00|137.74|134.94|137.87|135.07|137.98|135.18|137.66|134.86|0
1641867600000|2022-01-11 02:20:00|137.82|135.02|137.23|134.43|137.87|135.07|137.18|134.38|0
1641867900000|2022-01-11 02:25:00|137.28|134.48|137.44|134.64|137.44|134.64|137.13|134.33|0
1641868200000|2022-01-11 02:30:00|137.42|134.62|137.7|134.9|137.7|134.9|137.28|134.48|0
1641868500000|2022-01-11 02:35:00|137.73|134.93|137.7|134.9|137.97|135.17|137.68|134.88|0
1641868800000|2022-01-11 02:40:00|137.73|134.93|137.89|135.09|137.99|135.19|137.68|134.88|0
1641869100000|2022-01-11 02:45:00|137.91|135.11|137.64|134.84|137.91|135.11|137.38|134.58|0
1641869400000|2022-01-11 02:50:00|137.67|134.87|137.32|134.52|137.86|135.06|137.22|134.42|0
1641869700000|2022-01-11 02:55:00|137.35|134.55|137.22|134.42|137.38|134.58|137.11|134.31|0
1641870000000|2022-01-11 03:00:00|137.27|134.47|137.43|134.63|137.48|134.68|137.11|134.31|0
1641870300000|2022-01-11 03:05:00|137.45|134.65|137.58|134.78|137.58|134.78|137.32|134.52|0
1641870600000|2022-01-11 03:10:00|137.48|134.68|137.74|134.94|137.85|135.05|137.42|134.62|0
1641870900000|2022-01-11 03:15:00|137.69|134.89|137.21|134.41|137.74|134.94|137.21|134.41|0
1641871200000|2022-01-11 03:20:00|137.16|134.36|137.21|134.41|137.31|134.51|137.1|134.3|0
1641871500000|2022-01-11 03:25:00|137.15|134.35|137.36|134.56|137.39|134.59|137.1|134.3|0
1641871800000|2022-01-11 03:30:00|137.42|134.62|137.31|134.51|137.42|134.62|137.2|134.4|0
1641872100000|2022-01-11 03:35:00|137.36|134.56|137.46|134.66|137.57|134.77|137.26|134.46|0
1641872400000|2022-01-11 03:40:00|137.44|134.64|137.36|134.56|137.52|134.72|137.25|134.45|0
1641872700000|2022-01-11 03:45:00|137.41|134.61|137.46|134.66|137.73|134.93|137.41|134.61|0
1641873000000|2022-01-11 03:50:00|137.49|134.69|138.2|135.4|138.2|135.4|137.46|134.66|0
1641873300000|2022-01-11 03:55:00|138.25|135.45|138.04|135.24|138.25|135.45|137.93|135.13|0
1641873600000|2022-01-11 04:00:00|138.01|135.21|138.09|135.29|138.2|135.4|137.96|135.16|0
1641873900000|2022-01-11 04:05:00|138.06|135.26|138.35|135.55|138.35|135.55|137.98|135.18|0
1641874200000|2022-01-11 04:10:00|138.51|135.71|138.83|136.03|138.86|136.06|138.41|135.61|0
1641874500000|2022-01-11 04:15:00|138.78|135.98|138.51|135.71|138.78|135.98|138.35|135.55|0
1641874800000|2022-01-11 04:20:00|138.56|135.76|138.83|136.03|138.88|136.08|138.45|135.65|0
1641875100000|2022-01-11 04:25:00|138.8|136|138.82|136.02|138.88|136.08|138.72|135.92|0
1641875400000|2022-01-11 04:30:00|138.77|135.97|138.87|136.07|138.93|136.13|138.77|135.97|0
1641875700000|2022-01-11 04:35:00|138.93|136.13|138.71|135.91|139.3|136.5|138.71|135.91|0
1641876000000|2022-01-11 04:40:00|138.66|135.86|138.44|135.64|138.66|135.86|138.29|135.49|0
1641876300000|2022-01-11 04:45:00|138.5|135.7|138.39|135.59|138.55|135.75|138.39|135.59|0
1641876600000|2022-01-11 04:50:00|138.42|135.62|138.39|135.59|138.44|135.64|138.23|135.43|0
1641876900000|2022-01-11 04:55:00|138.44|135.64|138.55|135.75|138.71|135.91|138.39|135.59|0
1641877200000|2022-01-11 05:00:00|138.6|135.8|138.22|135.42|138.76|135.96|138.07|135.27|0
1641877500000|2022-01-11 05:05:00|138.28|135.48|138.43|135.63|138.43|135.63|137.96|135.16|0
1641877800000|2022-01-11 05:10:00|138.54|135.74|138.67|135.87|138.75|135.95|138.49|135.69|0
1641878100000|2022-01-11 05:15:00|138.75|135.95|138.91|136.11|139.02|136.22|138.54|135.74|0
1641878400000|2022-01-11 05:20:00|138.83|136.03|139.01|136.21|139.01|136.21|138.75|135.95|0
1641878700000|2022-01-11 05:25:00|139.04|136.24|138.69|135.89|139.07|136.27|138.32|135.52|0
1641879000000|2022-01-11 05:30:00|138.75|135.95|138.61|135.81|138.75|135.95|138.43|135.63|0
1641879300000|2022-01-11 05:35:00|138.45|135.65|138.9|136.1|138.95|136.15|138.21|135.41|0
1641879600000|2022-01-11 05:40:00|138.88|136.08|138.74|135.94|138.95|136.15|138.63|135.83|0
1641879900000|2022-01-11 05:45:00|138.79|135.99|139.06|136.26|139.11|136.31|138.74|135.94|0
1641880200000|2022-01-11 05:50:00|139|136.2|138.9|136.1|139|136.2|138.58|135.78|0
1641880500000|2022-01-11 05:55:00|138.84|136.04|138.6|135.8|138.87|136.07|138.52|135.72|0
1641880800000|2022-01-11 06:00:00|138.52|135.72|139.08|136.28|139.21|136.41|138.31|135.51|0
1641881100000|2022-01-11 06:05:00|139.1|136.3|139.16|136.36|139.32|136.52|138.89|136.09|0
1641881400000|2022-01-11 06:10:00|139.18|136.38|138.94|136.14|139.37|136.57|138.89|136.09|0
1641881700000|2022-01-11 06:15:00|138.97|136.17|139.04|136.24|139.15|136.35|138.89|136.09|0
1641882000000|2022-01-11 06:20:00|138.99|136.19|139.04|136.24|139.15|136.35|138.83|136.03|0
1641882300000|2022-01-11 06:25:00|139.1|136.3|139.58|136.78|139.58|136.78|139.04|136.24|0
1641882600000|2022-01-11 06:30:00|139.52|136.72|139.09|136.29|139.63|136.83|138.93|136.13|0
1641882900000|2022-01-11 06:35:00|139.04|136.24|139.36|136.56|139.36|136.56|138.72|135.92|0
1641883200000|2022-01-11 06:40:00|139.3|136.5|139.68|136.88|139.68|136.88|139.25|136.45|0
1641883500000|2022-01-11 06:45:00|139.65|136.85|139.57|136.77|139.73|136.93|139.41|136.61|0
1641883800000|2022-01-11 06:50:00|139.59|136.79|139.94|137.14|140.21|137.41|139.57|136.77|0
1641884100000|2022-01-11 06:55:00|139.89|137.09|139.14|136.34|139.89|137.09|139.14|136.34|0
1641884400000|2022-01-11 07:00:00|138.97|136.17|139.43|136.63|139.64|136.84|138.76|135.96|0
1641884700000|2022-01-11 07:05:00|139.4|136.6|138.81|136.01|139.61|136.81|138.81|136.01|0
1641885000000|2022-01-11 07:10:00|138.86|136.06|138.86|136.06|139.21|136.41|138.76|135.96|0
1641885300000|2022-01-11 07:15:00|138.84|136.04|138.12|135.32|138.86|136.06|138.06|135.26|0
1641885600000|2022-01-11 07:20:00|138.04|135.24|138.27|135.47|138.38|135.58|137.9|135.1|0
1641885900000|2022-01-11 07:25:00|138.25|135.45|137.85|135.05|138.27|135.47|137.69|134.89|0
1641886200000|2022-01-11 07:30:00|137.77|134.97|137.74|134.94|138.16|135.36|137.69|134.89|0
1641886500000|2022-01-11 07:35:00|137.79|134.99|138.21|135.41|138.32|135.52|137.79|134.99|0
1641886800000|2022-01-11 07:40:00|138.24|135.44|138.11|135.31|138.27|135.47|137.95|135.15|0
1641887100000|2022-01-11 07:45:00|138.05|135.25|137.84|135.04|138.37|135.57|137.63|134.83|0
1641887400000|2022-01-11 07:50:00|137.78|134.98|137.68|134.88|138|135.2|137.57|134.77|0
1641887700000|2022-01-11 07:55:00|137.73|134.93|137.62|134.82|137.84|135.04|137.46|134.66|0
1641888000000|2022-01-11 08:00:00|137.52|134.72|137.04|134.24|137.67|134.87|137.04|134.24|0
1641888300000|2022-01-11 08:05:00|136.87|134.47|137.74|135.34|137.79|135.39|136.1|133.7|0
1641888600000|2022-01-11 08:10:00|137.63|135.23|138.05|135.65|138.37|135.97|137.63|135.23|0
1641888900000|2022-01-11 08:15:00|138|135.6|138.21|135.81|138.48|136.08|137.81|135.41|0
1641889200000|2022-01-11 08:20:00|138.16|135.76|138.13|135.73|138.84|136.44|137.65|135.25|0
1641889500000|2022-01-11 08:25:00|138.02|135.62|138.71|136.31|138.98|136.58|138.02|135.62|0
1641889800000|2022-01-11 08:30:00|138.68|136.28|139.88|137.48|139.94|137.54|138.68|136.28|0
1641890100000|2022-01-11 08:35:00|139.83|137.43|138.97|136.57|139.86|137.46|138.81|136.41|0
1641890400000|2022-01-11 08:40:00|138.86|136.46|138.17|135.77|139.02|136.62|138.01|135.61|0
1641890700000|2022-01-11 08:45:00|138.12|135.72|138.06|135.66|138.54|136.14|137.8|135.4|0
1641891000000|2022-01-11 08:50:00|138.12|135.72|138.06|135.66|138.43|136.03|137.75|135.35|0
1641891300000|2022-01-11 08:55:00|138.01|135.61|137.64|135.24|138.43|136.03|137.64|135.24|0
1641891600000|2022-01-11 09:00:00|137.58|135.18|136.95|134.55|137.69|135.29|136.79|134.39|0
1641891900000|2022-01-11 09:05:00|136.89|134.49|136.92|134.52|137.32|134.92|136.79|134.39|0
1641892200000|2022-01-11 09:10:00|136.89|134.49|136.26|133.86|137.24|134.84|136.16|133.76|0
1641892500000|2022-01-11 09:15:00|136.37|133.97|135.58|133.18|136.58|134.18|135.48|133.08|0
1641892800000|2022-01-11 09:20:00|135.53|133.13|134.95|132.55|135.73|133.33|134.8|132.4|0
1641893100000|2022-01-11 09:25:00|135|132.6|134.98|132.58|135.21|132.81|134.79|132.39|0
1641893400000|2022-01-11 09:30:00|134.95|132.55|134.43|132.03|134.95|132.55|134.17|131.77|0
1641893700000|2022-01-11 09:35:00|134.48|132.08|133.55|131.15|136.74|134.34|133.5|131.1|0
1641894000000|2022-01-11 09:40:00|133.6|131.2|133.45|131.05|133.81|131.41|133.4|131|0
1641894300000|2022-01-11 09:45:00|133.5|131.1|133.11|130.71|133.65|131.25|132.98|130.58|0
1641894600000|2022-01-11 09:50:00|133.14|130.74|133.24|130.84|133.34|130.94|133.03|130.63|0
1641894900000|2022-01-11 09:55:00|133.19|130.79|133.7|131.3|133.86|131.46|133.13|130.73|0
1641895200000|2022-01-11 10:00:00|133.6|131.2|133.23|130.83|133.96|131.56|133.23|130.83|0
1641895500000|2022-01-11 10:05:00|133.28|130.88|133.28|130.88|133.39|130.99|132.72|130.32|0
1641895800000|2022-01-11 10:10:00|133.39|130.99|133.59|131.19|133.77|131.37|133.31|130.91|0
1641896100000|2022-01-11 10:15:00|133.74|131.34|133.59|131.19|133.9|131.5|133.48|131.08|0
1641896400000|2022-01-11 10:20:00|133.54|131.14|133.92|131.52|134.26|131.86|133.48|131.08|0
1641896700000|2022-01-11 10:25:00|133.9|131.5|134.26|131.86|134.26|131.86|133.66|131.26|0
1641897000000|2022-01-11 10:30:00|134.23|131.83|134.05|131.65|134.26|131.86|133.94|131.54|0
1641897300000|2022-01-11 10:35:00|134.07|131.67|133.89|131.49|134.1|131.7|133.63|131.23|0
1641897600000|2022-01-11 10:40:00|133.94|131.54|133.66|131.26|133.97|131.57|133.58|131.18|0
1641897900000|2022-01-11 10:45:00|133.63|131.23|133.55|131.15|133.73|131.33|133.37|130.97|0
1641898200000|2022-01-11 10:50:00|133.52|131.12|133.52|131.12|133.99|131.59|133.52|131.12|0
1641898500000|2022-01-11 10:55:00|133.47|131.07|133.99|131.59|134.09|131.69|133.47|131.07|0
1641898800000|2022-01-11 11:00:00|133.93|131.53|134.76|132.36|134.76|132.36|133.93|131.53|0
1641899100000|2022-01-11 11:05:00|134.71|132.31|134.76|132.36|135.28|132.88|134.6|132.2|0
1641899400000|2022-01-11 11:10:00|134.71|132.31|135.07|132.67|135.12|132.72|134.55|132.15|0
1641899700000|2022-01-11 11:15:00|135.02|132.62|134.91|132.51|135.07|132.67|134.65|132.25|0
1641900000000|2022-01-11 11:20:00|134.86|132.46|134.8|132.4|135.07|132.67|134.8|132.4|0
1641900300000|2022-01-11 11:25:00|134.86|132.46|135.12|132.72|135.17|132.77|134.8|132.4|0
1641900600000|2022-01-11 11:30:00|135.06|132.66|134.64|132.24|135.17|132.77|134.49|132.09|0
1641900900000|2022-01-11 11:35:00|134.62|132.22|134.38|131.98|134.78|132.38|134.33|131.93|0
1641901200000|2022-01-11 11:40:00|134.49|132.09|134.28|131.88|134.49|132.09|134.28|131.88|0
1641901500000|2022-01-11 11:45:00|134.38|131.98|134.43|132.03|134.43|132.03|134.23|131.83|0
1641901800000|2022-01-11 11:50:00|134.46|132.06|133.96|131.56|134.48|132.08|133.91|131.51|0
1641902100000|2022-01-11 11:55:00|134.01|131.61|135.16|132.76|135.16|132.76|133.96|131.56|0
1641902400000|2022-01-11 12:00:00|135.21|132.81|134.79|132.39|135.21|132.81|134.63|132.23|0
1641902700000|2022-01-11 12:05:00|134.74|132.34|134.73|132.33|134.89|132.49|134.42|132.02|0
1641903000000|2022-01-11 12:10:00|134.79|132.39|134.78|132.38|135.1|132.7|134.53|132.13|0
1641903300000|2022-01-11 12:15:00|134.84|132.44|135.04|132.64|135.1|132.7|134.68|132.28|0
1641903600000|2022-01-11 12:20:00|134.94|132.54|134.78|132.38|134.94|132.54|134.63|132.23|0
1641903900000|2022-01-11 12:25:00|134.73|132.33|134.67|132.27|134.99|132.59|134.67|132.27|0
1641904200000|2022-01-11 12:30:00|134.62|132.22|134.88|132.48|135.14|132.74|134.62|132.22|0
1641904500000|2022-01-11 12:35:00|134.78|132.38|134.83|132.43|134.98|132.58|134.67|132.27|0
1641904800000|2022-01-11 12:40:00|134.88|132.48|134.96|132.56|134.98|132.58|134.72|132.32|0
1641905100000|2022-01-11 12:45:00|134.93|132.53|135.45|133.05|135.66|133.26|134.93|132.53|0
1641905400000|2022-01-11 12:50:00|135.4|133|135.5|133.1|135.55|133.15|135.03|132.63|0
1641905700000|2022-01-11 12:55:00|135.55|133.15|136.33|133.93|136.44|134.04|135.34|132.94|0
1641906000000|2022-01-11 13:00:00|136.26|133.86|135.81|133.41|136.73|134.33|135.55|133.15|0
1641906300000|2022-01-11 13:05:00|135.86|133.46|135.7|133.3|135.91|133.51|135.39|132.99|0
1641906600000|2022-01-11 13:10:00|135.75|133.35|135.91|133.51|136.07|133.67|135.65|133.25|0
1641906900000|2022-01-11 13:15:00|135.86|133.46|135.7|133.3|135.86|133.46|135.65|133.25|0
1641907200000|2022-01-11 13:20:00|135.75|133.35|135.9|133.5|136.06|133.66|135.75|133.35|0
1641907500000|2022-01-11 13:25:00|135.85|133.45|136.16|133.76|136.22|133.82|135.64|133.24|0
1641907800000|2022-01-11 13:30:00|136.14|133.74|135.74|133.34|136.16|133.76|135.43|133.03|0
1641908100000|2022-01-11 13:35:00|135.8|133.4|136.95|134.55|137.11|134.71|135.8|133.4|0
1641908400000|2022-01-11 13:40:00|136.9|134.5|137.53|135.13|137.9|135.5|136.84|134.44|0
1641908700000|2022-01-11 13:45:00|137.58|135.18|136.95|134.55|137.58|135.18|136.63|134.23|0
1641909000000|2022-01-11 13:50:00|137|134.6|137.92|135.52|138.16|135.76|137|134.6|0
1641909300000|2022-01-11 13:55:00|137.9|135.5|138.11|135.71|138.16|135.76|137.68|135.28|0
1641909600000|2022-01-11 14:00:00|138.08|135.68|138.8|136.4|138.85|136.45|138.05|135.65|0
1641909900000|2022-01-11 14:05:00|138.77|136.37|138.32|135.92|138.96|136.56|138.32|135.92|0
1641910200000|2022-01-11 14:10:00|138.37|135.97|138.37|135.97|138.85|136.45|138.26|135.86|0
1641910500000|2022-01-11 14:15:00|138.42|136.02|138.79|136.39|139.06|136.66|138.37|135.97|0
1641910800000|2022-01-11 14:20:00|138.82|136.42|138.26|135.86|138.82|136.42|138.26|135.86|0
1641911100000|2022-01-11 14:25:00|138.2|135.8|138.57|136.17|138.73|136.33|137.99|135.59|0
1641911400000|2022-01-11 14:30:00|138.52|136.12|141.02|138.62|145.38|142.98|138.36|135.96|0
1641911700000|2022-01-11 14:35:00|141.4|139|141.4|139|141.46|139.06|139.84|137.44|0
1641912000000|2022-01-11 14:40:00|141.35|138.95|143.63|141.23|145.12|142.72|141.07|138.67|0
1641912300000|2022-01-11 14:45:00|143.69|141.29|144.29|141.89|145.07|142.67|143.25|140.85|0
1641912600000|2022-01-11 14:50:00|144.57|142.17|144.18|141.78|145.07|142.67|141.88|139.48|0
1641912900000|2022-01-11 14:55:00|144.34|141.94|143.96|141.56|145.68|143.28|143.19|140.79|0
1641913200000|2022-01-11 15:00:00|143.85|141.45|141.06|138.66|144.34|141.94|141.01|138.61|0
1641913500000|2022-01-11 15:05:00|141.11|138.71|140.98|138.58|142.57|140.17|139.95|137.55|0
1641913800000|2022-01-11 15:10:00|141.03|138.63|141.03|138.63|141.03|138.63|139.74|137.34|0
1641914100000|2022-01-11 15:15:00|140.76|138.36|140.27|137.87|141.95|139.55|139.95|137.55|0
1641914400000|2022-01-11 15:20:00|140.38|137.98|141.13|138.73|141.13|138.73|139.73|137.33|0
1641914700000|2022-01-11 15:25:00|140.86|138.46|140.7|138.3|141.73|139.33|140.11|137.71|0
1641915000000|2022-01-11 15:30:00|140.65|138.25|142.33|139.93|142.38|139.98|138.82|136.42|0
1641915300000|2022-01-11 15:35:00|142.16|139.76|142.05|139.65|142.66|140.26|141.51|139.11|0
1641915600000|2022-01-11 15:40:00|142.11|139.71|143.95|141.55|144.33|141.93|141.64|139.24|0
1641915900000|2022-01-11 15:45:00|144.22|141.82|143.82|141.42|144.31|141.91|142.02|139.62|0
1641916200000|2022-01-11 15:50:00|143.98|141.58|143.32|140.92|144.64|142.24|143.15|140.75|0
1641916500000|2022-01-11 15:55:00|143.21|140.81|142.55|140.15|143.7|141.3|142.22|139.82|0
1641916800000|2022-01-11 16:00:00|142.5|140.1|140.38|137.98|142.66|140.26|139.68|137.28|0
1641917100000|2022-01-11 16:05:00|140.22|137.82|139.13|136.73|141.74|139.34|137.69|135.29|0
1641917400000|2022-01-11 16:10:00|138.81|136.41|136.73|134.33|138.81|136.41|136.41|134.01|0
1641917700000|2022-01-11 16:15:00|136.68|134.28|134.67|132.27|136.94|134.54|134.36|131.96|0
1641918000000|2022-01-11 16:20:00|134.52|132.12|134.88|132.48|135.72|133.32|133.94|131.54|0
1641918300000|2022-01-11 16:25:00|134.83|132.43|134.26|131.86|136.83|134.43|134.15|131.75|0
1641918600000|2022-01-11 16:30:00|134.2|131.8|134.62|132.22|134.93|132.53|134.2|131.8|0
1641918900000|2022-01-11 16:35:00|134.46|132.06|132.95|130.55|134.46|132.06|132.8|130.4|0
1641919200000|2022-01-11 16:40:00|132.9|130.5|132.02|129.62|133|130.6|131.15|128.75|0
1641919500000|2022-01-11 16:45:00|131.95|129.55|133.36|130.96|133.57|131.17|131.84|129.44|0
1641919800000|2022-01-11 16:50:00|133.21|130.81|132.53|130.13|133.21|130.81|132.07|129.67|0
1641920100000|2022-01-11 16:55:00|132.38|129.98|132.17|129.77|132.79|130.39|132.07|129.67|0
1641920400000|2022-01-11 17:00:00|131.97|129.57|131.06|128.66|133.41|131.01|131.06|128.66|0
1641920700000|2022-01-11 17:05:00|130.96|128.56|130.91|128.51|131.47|129.07|130.81|128.41|0
1641921000000|2022-01-11 17:10:00|130.86|128.46|130.75|128.35|131.45|129.05|130.75|128.35|0
1641921300000|2022-01-11 17:15:00|130.8|128.4|131.01|128.61|131.52|129.12|130.55|128.15|0
1641921600000|2022-01-11 17:20:00|130.96|128.56|131.21|128.81|131.42|129.02|130.85|128.45|0
1641921900000|2022-01-11 17:25:00|131.16|128.76|132.81|130.41|133.12|130.72|131.16|128.76|0
1641922200000|2022-01-11 17:30:00|132.75|130.35|132.39|129.99|133.06|130.66|131.87|129.47|0
1641922500000|2022-01-11 17:35:00|132.34|129.94|132|129.6|132.49|130.09|131.51|129.11|0
1641922800000|2022-01-11 17:40:00|131.97|129.57|131.46|129.06|132.18|129.78|131.41|129.01|0
1641923100000|2022-01-11 17:45:00|131.51|129.11|131.71|129.31|131.82|129.42|131.35|128.95|0
1641923400000|2022-01-11 17:50:00|131.61|129.21|130.79|128.39|131.76|129.36|130.79|128.39|0
1641923700000|2022-01-11 17:55:00|130.84|128.44|130.89|128.49|131.3|128.9|130.68|128.28|0
1641924000000|2022-01-11 18:00:00|130.94|128.54|131.4|129|132.07|129.67|130.94|128.54|0
1641924300000|2022-01-11 18:05:00|131.35|128.95|132.07|129.67|132.43|130.03|131.35|128.95|0
1641924600000|2022-01-11 18:10:00|132.01|129.61|131.19|128.79|132.01|129.61|131.04|128.64|0
1641924900000|2022-01-11 18:15:00|131.24|128.84|130.42|128.02|131.29|128.89|130.42|128.02|0
1641925200000|2022-01-11 18:20:00|130.47|128.07|128.57|126.17|130.47|128.07|127.63|125.23|0
1641925500000|2022-01-11 18:25:00|128.62|126.22|129.17|126.77|129.22|126.82|128.62|126.22|0
1641925800000|2022-01-11 18:30:00|129.12|126.72|128.97|126.57|129.32|126.92|128.77|126.37|0
1641926100000|2022-01-11 18:35:00|128.92|126.52|128.87|126.47|129.12|126.72|128.76|126.36|0
1641926400000|2022-01-11 18:40:00|128.81|126.41|128.81|126.41|129.02|126.62|128.66|126.26|0
1641926700000|2022-01-11 18:45:00|128.76|126.36|128.91|126.51|129.06|126.66|128.15|125.75|0
1641927000000|2022-01-11 18:50:00|128.81|126.41|128.68|126.28|128.91|126.51|128.51|126.11|0
1641927300000|2022-01-11 18:55:00|128.61|126.21|128.3|125.9|128.71|126.31|128.2|125.8|0
1641927600000|2022-01-11 19:00:00|128.35|125.95|128.8|126.4|128.96|126.56|128.25|125.85|0
1641927900000|2022-01-11 19:05:00|128.75|126.35|129.46|127.06|129.82|127.42|128.6|126.2|0
1641928200000|2022-01-11 19:10:00|129.36|126.96|129.13|126.73|129.62|127.22|129|126.6|0
1641928500000|2022-01-11 19:15:00|129.16|126.76|128.85|126.45|129.31|126.91|128.8|126.4|0
1641928800000|2022-01-11 19:20:00|128.9|126.5|128.85|126.45|129.31|126.91|128.8|126.4|0
1641929100000|2022-01-11 19:25:00|128.8|126.4|128.49|126.09|129.05|126.65|128.44|126.04|0
1641929400000|2022-01-11 19:30:00|128.44|126.04|128.79|126.39|129.15|126.75|128.44|126.04|0
1641929700000|2022-01-11 19:35:00|128.84|126.44|128.08|125.68|129.1|126.7|127.93|125.53|0
1641930000000|2022-01-11 19:40:00|128.18|125.78|127.88|125.48|128.23|125.83|127.83|125.43|0
1641930300000|2022-01-11 19:45:00|127.83|125.43|127.4|125|127.88|125.48|127.32|124.92|0
1641930600000|2022-01-11 19:50:00|127.43|125.03|127.17|124.77|127.73|125.33|127.07|124.67|0
1641930900000|2022-01-11 19:55:00|127.22|124.82|127.42|125.02|127.47|125.07|126.47|124.07|0
1641931200000|2022-01-11 20:00:00|127.37|124.97|126.92|124.52|127.42|125.02|126.72|124.32|0
1641931500000|2022-01-11 20:05:00|126.87|124.47|126.37|123.97|126.92|124.52|125.97|123.57|0
1641931800000|2022-01-11 20:10:00|126.42|124.02|126.46|124.06|126.92|124.52|126.37|123.97|0
1641932100000|2022-01-11 20:15:00|126.41|124.01|126.61|124.21|126.71|124.31|126.02|123.62|0
1641932400000|2022-01-11 20:20:00|126.56|124.16|126.69|124.29|128.5|126.1|126.11|123.71|0
1641932700000|2022-01-11 20:25:00|126.64|124.24|126.44|124.04|126.94|124.54|126.19|123.79|0
1641933000000|2022-01-11 20:30:00|126.49|124.09|126.69|124.29|126.79|124.39|125.94|123.54|0
1641933300000|2022-01-11 20:35:00|126.64|124.24|127.23|124.83|127.23|124.83|126.44|124.04|0
1641933600000|2022-01-11 20:40:00|127.28|124.88|127.91|125.51|128.37|125.97|126.98|124.58|0
1641933900000|2022-01-11 20:45:00|127.96|125.56|128.11|125.71|128.21|125.81|127.71|125.31|0
1641934200000|2022-01-11 20:50:00|128.16|125.76|128.41|126.01|129.22|126.82|128.16|125.76|0
1641934500000|2022-01-11 20:55:00|128.26|125.86|126.71|124.31|128.26|125.86|126.66|124.26|0
1641934800000|2022-01-11 21:00:00|126.76|124.36|126.71|124.31|126.91|124.51|126.36|123.96|0
1641935100000|2022-01-11 21:05:00|126.66|124.26|126.76|124.36|126.86|124.46|126.56|124.16|0
1641935400000|2022-01-11 21:10:00|126.8|124.4|126.9|124.5|127.05|124.65|126.76|124.36|0
1641935700000|2022-01-11 21:15:00|127.25|124.45|127.25|124.45|127.3|124.5|127.1|124.3|0
1641936000000|2022-01-11 21:20:00|127.23|124.43|127.25|124.45|127.25|124.45|127.05|124.25|0
1641936300000|2022-01-11 21:25:00|127.3|124.5|127.2|124.4|127.3|124.5|127.2|124.4|0
1641936600000|2022-01-11 21:30:00|127.15|124.35|127.14|124.34|127.2|124.4|127.14|124.34|0
1641936900000|2022-01-11 21:35:00|127.12|124.32|127.09|124.29|127.14|124.34|127.09|124.29|0
1641937200000|2022-01-11 21:40:00|127.14|124.34|126.94|124.14|127.14|124.34|126.94|124.14|0
1641937500000|2022-01-11 21:45:00|126.99|124.19|127.14|124.34|127.14|124.34|126.89|124.09|0
1641937800000|2022-01-11 21:50:00|127.09|124.29|127.14|124.34|127.14|124.34|127.04|124.24|0
1641938100000|2022-01-11 21:55:00|127.13|124.33|127.16|124.36|127.16|124.36|127.08|124.28|0
1641938400000|2022-01-11 22:00:00|127.06|124.26|127.16|124.36|127.16|124.36|127.06|124.26|0
1641938700000|2022-01-11 22:05:00|127.19|124.39|127.16|124.36|127.25|124.45|127.13|124.33|0
1641939000000|2022-01-11 22:10:00|127.21|124.41|127.18|124.38|127.21|124.41|127.18|124.38|0
1641939300000|2022-01-11 22:15:00|127.19|124.39|127.07|124.27|127.2|124.4|127|124.2|0
1641939600000|2022-01-11 22:20:00|127.08|124.28|127.08|124.28|127.09|124.29|127.08|124.28|0
1641939900000|2022-01-11 22:25:00|127.01|124.21|127.01|124.21|127.01|124.21|127|124.2|0
1641940200000|2022-01-11 22:30:00|126.95|124.15|127.04|124.24|127.05|124.25|126.95|124.15|0
1641940500000|2022-01-11 22:35:00|127.05|124.25|127.05|124.25|127.05|124.25|127.05|124.25|0
1641940800000|2022-01-11 22:40:00|127.06|124.26|127.05|124.25|127.06|124.26|127.05|124.25|0
1641941400000|2022-01-11 22:50:00|127.04|124.24|127.05|124.25|127.05|124.25|127.04|124.24|0
1641941700000|2022-01-11 22:55:00|127.09|124.29|127.05|124.25|127.09|124.29|127.01|124.21|0
1641942000000|2022-01-11 23:00:00|126.99|124.19|126.81|124.01|127.24|124.44|126.81|124.01|0
1641942300000|2022-01-11 23:05:00|126.86|124.06|126.83|124.03|126.91|124.11|126.51|123.71|0
1641942600000|2022-01-11 23:10:00|126.81|124.01|127|124.2|127.05|124.25|126.76|123.96|0
1641942900000|2022-01-11 23:15:00|126.98|124.18|127.2|124.4|127.3|124.5|126.95|124.15|0
1641943200000|2022-01-11 23:20:00|127.18|124.38|127.25|124.45|127.35|124.55|127.1|124.3|0
1641943500000|2022-01-11 23:25:00|127.3|124.5|127.25|124.45|127.3|124.5|127.2|124.4|0
1641943800000|2022-01-11 23:30:00|127.22|124.42|127.05|124.25|127.22|124.42|127.05|124.25|0
1641944100000|2022-01-11 23:35:00|127.1|124.3|127.29|124.49|127.39|124.59|127.05|124.25|0
1641944400000|2022-01-11 23:40:00|127.24|124.44|127.09|124.29|127.34|124.54|126.99|124.19|0
1641944700000|2022-01-11 23:45:00|127.14|124.34|127.29|124.49|127.39|124.59|126.99|124.19|0
1641945000000|2022-01-11 23:50:00|127.32|124.52|127.29|124.49|127.39|124.59|127.24|124.44|0
1641945300000|2022-01-11 23:55:00|127.31|124.51|127.19|124.39|127.36|124.56|127.09|124.29|0
1641945600000|2022-01-12 00:00:00|127.24|124.44|127.26|124.46|127.34|124.54|127.04|124.24|0
1641945900000|2022-01-12 00:05:00|127.23|124.43|127.08|124.28|127.28|124.48|126.98|124.18|0
1641946200000|2022-01-12 00:10:00|127.13|124.33|127.18|124.38|127.33|124.53|127.13|124.33|0
1641946500000|2022-01-12 00:15:00|127.13|124.33|126.98|124.18|127.13|124.33|126.83|124.03|0
1641946800000|2022-01-12 00:20:00|126.93|124.13|126.7|123.9|127.03|124.23|126.63|123.83|0
1641947100000|2022-01-12 00:25:00|126.73|123.93|126.48|123.68|126.73|123.93|126.33|123.53|0
1641947400000|2022-01-12 00:30:00|126.38|123.58|126.33|123.53|126.48|123.68|126.08|123.28|0
1641947700000|2022-01-12 00:35:00|126.28|123.48|126.33|123.53|126.42|123.62|126.13|123.33|0
1641948000000|2022-01-12 00:40:00|126.28|123.48|126.32|123.52|126.33|123.53|126.08|123.28|0
1641948300000|2022-01-12 00:45:00|126.37|123.57|126.32|123.52|126.45|123.65|126.27|123.47|0
1641948600000|2022-01-12 00:50:00|126.37|123.57|126.49|123.69|126.52|123.72|126.32|123.52|0
1641948900000|2022-01-12 00:55:00|126.52|123.72|126.66|123.86|126.67|123.87|126.47|123.67|0
1641949200000|2022-01-12 01:00:00|126.71|123.91|126.76|123.96|126.91|124.11|126.61|123.81|0
1641949500000|2022-01-12 01:05:00|126.71|123.91|126.71|123.91|126.91|124.11|126.61|123.81|0
1641949800000|2022-01-12 01:10:00|126.66|123.86|126.86|124.06|126.96|124.16|126.56|123.76|0
1641950100000|2022-01-12 01:15:00|126.91|124.11|127.35|124.55|127.35|124.55|126.91|124.11|0
1641950400000|2022-01-12 01:20:00|127.3|124.5|127.2|124.4|127.3|124.5|127.15|124.35|0
1641950700000|2022-01-12 01:25:00|127.25|124.45|127.18|124.38|127.25|124.45|127.1|124.3|0
1641951000000|2022-01-12 01:30:00|127.15|124.35|127.3|124.5|127.3|124.5|127.03|124.23|0
1641951300000|2022-01-12 01:35:00|127.27|124.47|127.1|124.3|127.3|124.5|127.05|124.25|0
1641951600000|2022-01-12 01:40:00|127.07|124.27|127.37|124.57|127.39|124.59|126.8|124|0
1641951900000|2022-01-12 01:45:00|127.39|124.59|127.74|124.94|128.04|125.24|127.19|124.39|0
1641952200000|2022-01-12 01:50:00|127.69|124.89|127.59|124.79|127.84|125.04|127.54|124.74|0
1641952500000|2022-01-12 01:55:00|127.64|124.84|127.34|124.54|127.74|124.94|127.24|124.44|0
1641952800000|2022-01-12 02:00:00|127.29|124.49|126.59|123.79|127.34|124.54|126.59|123.79|0
1641953100000|2022-01-12 02:05:00|126.54|123.74|126.94|124.14|126.96|124.16|126.54|123.74|0
1641953400000|2022-01-12 02:10:00|126.89|124.09|126.78|123.98|127.01|124.21|126.69|123.89|0
1641953700000|2022-01-12 02:15:00|126.83|124.03|126.63|123.83|126.88|124.08|126.63|123.83|0
1641954000000|2022-01-12 02:20:00|126.61|123.81|126.43|123.63|126.63|123.83|126.43|123.63|0
1641954300000|2022-01-12 02:25:00|126.48|123.68|126.43|123.63|126.58|123.78|126.38|123.58|0
1641954600000|2022-01-12 02:30:00|126.38|123.58|126.58|123.78|126.78|123.98|126.38|123.58|0
1641954900000|2022-01-12 02:35:00|126.63|123.83|126.62|123.82|126.68|123.88|126.53|123.73|0
1641955200000|2022-01-12 02:40:00|126.65|123.85|126.72|123.92|126.72|123.92|126.57|123.77|0
1641955500000|2022-01-12 02:45:00|126.67|123.87|126.72|123.92|126.82|124.02|126.67|123.87|0
1641955800000|2022-01-12 02:50:00|126.75|123.95|126.69|123.89|126.92|124.12|126.67|123.87|0
1641956100000|2022-01-12 02:55:00|126.67|123.87|126.57|123.77|126.69|123.89|126.47|123.67|0
1641956400000|2022-01-12 03:00:00|126.62|123.82|126.52|123.72|126.62|123.82|126.42|123.62|0
1641956700000|2022-01-12 03:05:00|126.49|123.69|126.46|123.66|126.57|123.77|126.42|123.62|0
1641957000000|2022-01-12 03:10:00|126.51|123.71|126.61|123.81|126.61|123.81|126.41|123.61|0
1641957300000|2022-01-12 03:15:00|126.64|123.84|126.51|123.71|126.64|123.84|126.46|123.66|0
1641957600000|2022-01-12 03:20:00|126.46|123.66|126.53|123.73|126.61|123.81|126.41|123.61|0
1641957900000|2022-01-12 03:25:00|126.56|123.76|126.51|123.71|126.56|123.76|126.36|123.56|0
1641958200000|2022-01-12 03:30:00|126.43|123.63|126.31|123.51|126.43|123.63|126.16|123.36|0
1641958500000|2022-01-12 03:35:00|126.28|123.48|126.25|123.45|126.35|123.55|126.11|123.31|0
1641958800000|2022-01-12 03:40:00|126.2|123.4|126.35|123.55|126.35|123.55|126.2|123.4|0
1641959100000|2022-01-12 03:45:00|126.33|123.53|126.4|123.6|126.45|123.65|126.3|123.5|0
1641959400000|2022-01-12 03:50:00|126.35|123.55|126.2|123.4|126.35|123.55|126.2|123.4|0
1641959700000|2022-01-12 03:55:00|126.15|123.35|126.15|123.35|126.25|123.45|126.15|123.35|0
1641960000000|2022-01-12 04:00:00|126.1|123.3|126.02|123.22|126.2|123.4|126|123.2|0
1641960300000|2022-01-12 04:05:00|126|123.2|125.99|123.19|126.09|123.29|125.99|123.19|0
1641960600000|2022-01-12 04:10:00|126.04|123.24|126.04|123.24|126.09|123.29|125.99|123.19|0
1641960900000|2022-01-12 04:15:00|126.09|123.29|126.14|123.34|126.19|123.39|126.09|123.29|0
1641961200000|2022-01-12 04:20:00|126.16|123.36|126.24|123.44|126.24|123.44|126.14|123.34|0
1641961500000|2022-01-12 04:25:00|126.23|123.43|126.28|123.48|126.38|123.58|126.23|123.43|0
1641961800000|2022-01-12 04:30:00|126.33|123.53|126.33|123.53|126.33|123.53|126.23|123.43|0
1641962100000|2022-01-12 04:35:00|126.28|123.48|126.33|123.53|126.38|123.58|126.28|123.48|0
1641962400000|2022-01-12 04:40:00|126.28|123.48|126.13|123.33|126.28|123.48|126.08|123.28|0
1641962700000|2022-01-12 04:45:00|126.08|123.28|126.18|123.38|126.18|123.38|126.08|123.28|0
1641963000000|2022-01-12 04:50:00|126.23|123.43|126.22|123.42|126.23|123.43|126.08|123.28|0
1641963300000|2022-01-12 04:55:00|126.2|123.4|126.17|123.37|126.27|123.47|126.12|123.32|0
1641963600000|2022-01-12 05:00:00|126.12|123.32|126.07|123.27|126.2|123.4|126.02|123.22|0
1641963900000|2022-01-12 05:05:00|126.02|123.22|126.02|123.22|126.12|123.32|125.97|123.17|0
1641964200000|2022-01-12 05:10:00|125.97|123.17|125.92|123.12|125.97|123.17|125.72|122.92|0
1641964500000|2022-01-12 05:15:00|125.97|123.17|126.12|123.32|126.12|123.32|125.92|123.12|0
1641964800000|2022-01-12 05:20:00|126.07|123.27|125.96|123.16|126.07|123.27|125.92|123.12|0
1641965100000|2022-01-12 05:25:00|125.92|123.12|125.91|123.11|126.11|123.31|125.91|123.11|0
1641965400000|2022-01-12 05:30:00|125.86|123.06|126.01|123.21|126.01|123.21|125.86|123.06|0
1641965700000|2022-01-12 05:35:00|125.96|123.16|125.64|122.84|125.96|123.16|125.52|122.72|0
1641966000000|2022-01-12 05:40:00|125.61|122.81|125.27|122.47|125.61|122.81|125.27|122.47|0
1641966300000|2022-01-12 05:45:00|125.22|122.42|125.17|122.37|125.41|122.61|125.17|122.37|0
1641966600000|2022-01-12 05:50:00|125.22|122.42|125.02|122.22|125.26|122.46|124.87|122.07|0
1641966900000|2022-01-12 05:55:00|125.07|122.27|124.72|121.92|125.07|122.27|124.67|121.87|0
1641967200000|2022-01-12 06:00:00|124.77|121.97|124.13|121.33|124.79|121.99|124.13|121.33|0
1641967500000|2022-01-12 06:05:00|124.18|121.38|124.52|121.72|124.62|121.82|124.18|121.38|0
1641967800000|2022-01-12 06:10:00|124.5|121.7|124.57|121.77|124.67|121.87|124.42|121.62|0
1641968100000|2022-01-12 06:15:00|124.59|121.79|125.06|122.26|125.06|122.26|124.57|121.77|0
1641968400000|2022-01-12 06:20:00|125.03|122.23|125|122.2|125.1|122.3|124.91|122.11|0
1641968700000|2022-01-12 06:25:00|125.05|122.25|125.15|122.35|125.3|122.5|124.91|122.11|0
1641969000000|2022-01-12 06:30:00|125.18|122.38|125.05|122.25|125.25|122.45|125.05|122.25|0
1641969300000|2022-01-12 06:35:00|125.1|122.3|125.07|122.27|125.22|122.42|125.05|122.25|0
1641969600000|2022-01-12 06:40:00|125.1|122.3|124.95|122.15|125.15|122.35|124.88|122.08|0
1641969900000|2022-01-12 06:45:00|124.9|122.1|125.14|122.34|125.14|122.34|124.9|122.1|0
1641970200000|2022-01-12 06:50:00|125.19|122.39|125.34|122.54|125.39|122.59|125.14|122.34|0
1641970500000|2022-01-12 06:55:00|125.31|122.51|125.46|122.66|125.48|122.68|125.31|122.51|0
1641970800000|2022-01-12 07:00:00|125.68|122.88|125.63|122.83|125.95|123.15|125.58|122.78|0
1641971100000|2022-01-12 07:05:00|125.65|122.85|125.7|122.9|125.73|122.93|125.43|122.63|0
1641971400000|2022-01-12 07:10:00|125.73|122.93|125.6|122.8|125.82|123.02|125.5|122.7|0
1641971700000|2022-01-12 07:15:00|125.62|122.82|125.33|122.53|125.62|122.82|125.33|122.53|0
1641972000000|2022-01-12 07:20:00|125.28|122.48|125.37|122.57|125.42|122.62|125.13|122.33|0
1641972300000|2022-01-12 07:25:00|125.33|122.53|125.67|122.87|125.92|123.12|125.33|122.53|0
1641972600000|2022-01-12 07:30:00|125.69|122.89|125.22|122.42|125.69|122.89|125.13|122.33|0
1641972900000|2022-01-12 07:35:00|125.25|122.45|124.89|122.09|125.92|123.12|124.78|121.98|0
1641973200000|2022-01-12 07:40:00|124.94|122.14|124.96|122.16|125.24|122.44|124.89|122.09|0
1641973500000|2022-01-12 07:45:00|124.94|122.14|124.99|122.19|125.13|122.33|124.84|122.04|0
1641973800000|2022-01-12 07:50:00|124.96|122.16|125.57|122.77|125.57|122.77|124.89|122.09|0
1641974100000|2022-01-12 07:55:00|125.55|122.75|125.62|122.82|125.87|123.07|125.55|122.75|0
1641974400000|2022-01-12 08:00:00|125.57|122.77|125.82|123.02|126.02|123.22|125.33|122.53|0
1641974700000|2022-01-12 08:05:00|125.77|123.37|125.71|123.31|126.01|123.61|125.57|123.17|0
1641975000000|2022-01-12 08:10:00|125.76|123.36|125.81|123.41|125.86|123.46|125.37|122.97|0
1641975300000|2022-01-12 08:15:00|125.76|123.36|126.16|123.76|126.36|123.96|125.71|123.31|0
1641975600000|2022-01-12 08:20:00|126.11|123.71|125.96|123.56|126.3|123.9|125.56|123.16|0
1641975900000|2022-01-12 08:25:00|126.01|123.61|127.27|124.87|127.3|124.9|125.98|123.58|0
1641976200000|2022-01-12 08:30:00|127.25|124.85|127.29|124.89|127.5|125.1|126.9|124.5|0
1641976500000|2022-01-12 08:35:00|127.34|124.94|127.64|125.24|128.15|125.75|127.19|124.79|0
1641976800000|2022-01-12 08:40:00|127.84|125.44|128.39|125.99|128.49|126.09|127.69|125.29|0
1641977100000|2022-01-12 08:45:00|128.34|125.94|128.34|125.94|128.44|126.04|128.02|125.62|0
1641977400000|2022-01-12 08:50:00|128.39|125.99|127.84|125.44|128.59|126.19|127.54|125.14|0
1641977700000|2022-01-12 08:55:00|127.79|125.39|128.68|126.28|128.73|126.33|126.42|124.02|0
1641978000000|2022-01-12 09:00:00|128.73|126.33|127.48|125.08|128.81|126.41|127.48|125.08|0
1641978300000|2022-01-12 09:05:00|127.53|125.13|127.57|125.17|127.67|125.27|127.33|124.93|0
1641978600000|2022-01-12 09:10:00|127.52|125.12|127.87|125.47|127.97|125.57|127.37|124.97|0
1641978900000|2022-01-12 09:15:00|127.82|125.42|127.47|125.07|127.92|125.52|127.42|125.02|0
1641979200000|2022-01-12 09:20:00|127.42|125.02|126.82|124.42|127.57|125.17|126.82|124.42|0
1641979500000|2022-01-12 09:25:00|126.77|124.37|126.22|123.82|126.77|124.37|126.22|123.82|0
1641979800000|2022-01-12 09:30:00|126.17|123.77|126.72|124.32|126.92|124.52|126.17|123.77|0
1641980100000|2022-01-12 09:35:00|126.77|124.37|126.86|124.46|127.01|124.61|126.57|124.17|0
1641980400000|2022-01-12 09:40:00|126.91|124.51|126.61|124.21|126.91|124.51|126.56|124.16|0
1641980700000|2022-01-12 09:45:00|126.66|124.26|126.36|123.96|126.76|124.36|126.31|123.91|0
1641981000000|2022-01-12 09:50:00|126.31|123.91|125.87|123.47|126.41|124.01|125.87|123.47|0
1641981300000|2022-01-12 09:55:00|125.92|123.52|125.96|123.56|126.26|123.86|125.86|123.46|0
1641981600000|2022-01-12 10:00:00|125.86|123.46|126.06|123.66|126.06|123.66|125.67|123.27|0
1641981900000|2022-01-12 10:05:00|126.01|123.61|126.45|124.05|126.53|124.13|125.96|123.56|0
1641982200000|2022-01-12 10:10:00|126.4|124|126.35|123.95|126.68|124.28|126.2|123.8|0
1641982500000|2022-01-12 10:15:00|126.3|123.9|126.45|124.05|126.45|124.05|126.01|123.61|0
1641982800000|2022-01-12 10:20:00|126.43|124.03|125.9|123.5|126.55|124.15|125.9|123.5|0
1641983100000|2022-01-12 10:25:00|125.85|123.45|126.15|123.75|126.2|123.8|125.75|123.35|0
1641983400000|2022-01-12 10:30:00|126.25|123.85|126.74|124.34|126.79|124.39|126.05|123.65|0
1641983700000|2022-01-12 10:35:00|126.79|124.39|126.34|123.94|126.79|124.39|126.32|123.92|0
1641984000000|2022-01-12 10:40:00|126.39|123.99|126.19|123.79|126.42|124.02|126.19|123.79|0
1641984300000|2022-01-12 10:45:00|126.14|123.74|125.65|123.25|126.14|123.74|125.65|123.25|0
1641984600000|2022-01-12 10:50:00|125.7|123.3|125.74|123.34|125.94|123.54|125.55|123.15|0
1641984900000|2022-01-12 10:55:00|125.79|123.39|125.64|123.24|125.84|123.44|125.5|123.1|0
1641985200000|2022-01-12 11:00:00|125.59|123.19|125.44|123.04|125.59|123.19|125.15|122.75|0
1641985500000|2022-01-12 11:05:00|125.47|123.07|125.74|123.34|125.79|123.39|125.2|122.8|0
1641985800000|2022-01-12 11:10:00|125.69|123.29|125.78|123.38|125.98|123.58|125.69|123.29|0
1641986100000|2022-01-12 11:15:00|125.74|123.34|125.98|123.58|125.98|123.58|125.59|123.19|0
1641986400000|2022-01-12 11:20:00|125.93|123.53|125.53|123.13|125.98|123.58|125.53|123.13|0
1641986700000|2022-01-12 11:25:00|125.58|123.18|125.88|123.48|125.98|123.58|125.48|123.08|0
1641987000000|2022-01-12 11:30:00|125.83|123.43|125.83|123.43|125.98|123.58|125.63|123.23|0
1641987300000|2022-01-12 11:35:00|125.78|123.38|125.78|123.38|125.85|123.45|125.63|123.23|0
1641987600000|2022-01-12 11:40:00|125.82|123.42|125.87|123.47|125.97|123.57|125.77|123.37|0
1641987900000|2022-01-12 11:45:00|125.92|123.52|125.48|123.08|125.92|123.52|125.3|122.9|0
1641988200000|2022-01-12 11:50:00|125.52|123.12|125.23|122.83|127.43|125.03|125.23|122.83|0
1641988500000|2022-01-12 11:55:00|125.28|122.88|125.87|123.47|125.87|123.47|125.23|122.83|0
1641988800000|2022-01-12 12:00:00|125.82|123.42|125.57|123.17|126.12|123.72|125.47|123.07|0
1641989100000|2022-01-12 12:05:00|125.52|123.12|126.31|123.91|126.31|123.91|125.47|123.07|0
1641989400000|2022-01-12 12:10:00|126.26|123.86|126.31|123.91|126.41|124.01|126.01|123.61|0
1641989700000|2022-01-12 12:15:00|126.29|123.89|126.36|123.96|126.36|123.96|125.96|123.56|0
1641990000000|2022-01-12 12:20:00|126.31|123.91|125.71|123.31|126.41|124.01|125.71|123.31|0
1641990300000|2022-01-12 12:25:00|125.76|123.36|125.81|123.41|125.96|123.56|125.56|123.16|0
1641990600000|2022-01-12 12:30:00|125.79|123.39|125.24|122.84|125.79|123.39|125.17|122.77|0
1641990900000|2022-01-12 12:35:00|125.26|122.86|125.26|122.86|125.36|122.96|124.97|122.57|0
1641991200000|2022-01-12 12:40:00|125.31|122.91|125.51|123.11|125.51|123.11|125.11|122.71|0
1641991500000|2022-01-12 12:45:00|125.46|123.06|125.65|123.25|125.85|123.45|125.46|123.06|0
1641991800000|2022-01-12 12:50:00|125.7|123.3|125.65|123.25|126.07|123.67|125.63|123.23|0
1641992100000|2022-01-12 12:55:00|125.6|123.2|125.65|123.25|125.75|123.35|125.45|123.05|0
1641992400000|2022-01-12 13:00:00|125.6|123.2|125.15|122.75|125.65|123.25|125.15|122.75|0
1641992700000|2022-01-12 13:05:00|125.18|122.78|125.64|123.24|125.79|123.39|124.96|122.56|0
1641993000000|2022-01-12 13:10:00|125.6|123.2|125.3|122.9|125.74|123.34|125.1|122.7|0
1641993300000|2022-01-12 13:15:00|125.2|122.8|124.61|122.21|125.2|122.8|124.51|122.11|0
1641993600000|2022-01-12 13:20:00|124.56|122.16|124.16|121.76|124.9|122.5|124.16|121.76|0
1641993900000|2022-01-12 13:25:00|124.21|121.81|124.48|122.08|124.75|122.35|123.87|121.47|0
1641994200000|2022-01-12 13:30:00|124.87|122.47|123.31|120.91|125.42|123.02|122.89|120.49|0
1641994500000|2022-01-12 13:35:00|123.14|120.74|122.26|119.86|123.23|120.83|121.59|119.19|0
1641994800000|2022-01-12 13:40:00|122.17|119.77|122.02|119.62|122.46|120.06|121.88|119.48|0
1641995100000|2022-01-12 13:45:00|122.12|119.72|122.89|120.49|123.37|120.97|122.12|119.72|0
1641995400000|2022-01-12 13:50:00|122.84|120.44|122.26|119.86|123.28|120.88|122.21|119.81|0
1641995700000|2022-01-12 13:55:00|122.21|119.81|121.87|119.47|122.69|120.29|121.77|119.37|0
1641996000000|2022-01-12 14:00:00|121.82|119.42|122.06|119.66|122.26|119.86|121.77|119.37|0
1641996300000|2022-01-12 14:05:00|122.01|119.61|122.11|119.71|122.59|120.19|121.96|119.56|0
1641996600000|2022-01-12 14:10:00|122.06|119.66|122.81|120.41|122.88|120.48|121.96|119.56|0
1641996900000|2022-01-12 14:15:00|122.73|120.33|123.17|120.77|123.31|120.91|122.64|120.24|0
1641997200000|2022-01-12 14:20:00|123.22|120.82|122.63|120.23|123.31|120.91|122.39|119.99|0
1641997500000|2022-01-12 14:25:00|122.58|120.18|122.78|120.38|123.02|120.62|122.44|120.04|0
1641997800000|2022-01-12 14:30:00|122.82|120.42|121.96|119.56|123.51|121.11|120.8|118.4|0
1641998100000|2022-01-12 14:35:00|121.81|119.41|122.15|119.75|123.6|121.2|121.81|119.41|0
1641998400000|2022-01-12 14:40:00|121.76|119.36|123.41|121.01|124.14|121.74|121.76|119.36|0
1641998700000|2022-01-12 14:45:00|123.31|120.91|122.63|120.23|123.45|121.05|122.24|119.84|0
1641999000000|2022-01-12 14:50:00|122.29|119.89|121.42|119.02|122.77|120.37|121.04|118.64|0
1641999300000|2022-01-12 14:55:00|121.47|119.07|120.89|118.49|122.1|119.7|120.8|118.4|0
1641999600000|2022-01-12 15:00:00|120.8|118.4|121.13|118.73|121.51|119.11|120.27|117.87|0
1641999900000|2022-01-12 15:05:00|121.18|118.78|118.12|115.72|121.85|119.45|118.02|115.62|0
1642000200000|2022-01-12 15:10:00|118.02|115.62|117.93|115.53|118.4|116|117.64|115.24|0
1642000500000|2022-01-12 15:15:00|117.88|115.48|118.11|115.71|118.73|116.33|117.88|115.48|0
1642000800000|2022-01-12 15:20:00|118.16|115.76|118.63|116.23|118.87|116.47|117.88|115.48|0
1642001100000|2022-01-12 15:25:00|118.58|116.18|119.29|116.89|119.32|116.92|118.58|116.18|0
1642001400000|2022-01-12 15:30:00|119.2|116.8|120.1|117.7|120.92|118.52|118.96|116.56|0
1642001700000|2022-01-12 15:35:00|120.06|117.66|121.89|119.49|121.89|119.49|119.63|117.23|0
1642002000000|2022-01-12 15:40:00|121.93|119.53|122.46|120.06|123.44|121.04|120.09|117.69|0
1642002300000|2022-01-12 15:45:00|122.51|120.11|124.99|122.59|125.04|122.64|121.59|119.19|0
1642002600000|2022-01-12 15:50:00|124.94|122.54|125.04|122.64|125.68|123.28|124.69|122.29|0
1642002900000|2022-01-12 15:55:00|125.18|122.78|124.49|122.09|125.63|123.23|124.01|121.61|0
1642003200000|2022-01-12 16:00:00|124.45|122.05|124.98|122.58|125.08|122.68|123.56|121.16|0
1642003500000|2022-01-12 16:05:00|125.03|122.63|126.27|123.87|127.36|124.96|124.59|122.19|0
1642003800000|2022-01-12 16:10:00|126.12|123.72|126.81|124.41|126.91|124.51|125.77|123.37|0
1642004100000|2022-01-12 16:15:00|127.11|124.71|126.56|124.16|128.01|125.61|126.16|123.76|0
1642004400000|2022-01-12 16:20:00|126.71|124.31|126.21|123.81|127.26|124.86|126.16|123.76|0
1642004700000|2022-01-12 16:25:00|126.41|124.01|125.25|122.85|126.46|124.06|124.83|122.43|0
1642005000000|2022-01-12 16:30:00|125.17|122.77|124.28|121.88|125.17|122.77|123.94|121.54|0
1642005300000|2022-01-12 16:35:00|124.33|121.93|124.14|121.74|124.43|122.03|123.6|121.2|0
1642005600000|2022-01-12 16:40:00|124.04|121.64|124.23|121.83|124.23|121.83|123.01|120.61|0
1642005900000|2022-01-12 16:45:00|124.18|121.78|124.33|121.93|124.38|121.98|123.55|121.15|0
1642006200000|2022-01-12 16:50:00|124.38|121.98|123.54|121.14|124.43|122.03|123.45|121.05|0
1642006500000|2022-01-12 16:55:00|123.5|121.1|123.98|121.58|124.57|122.17|123.5|121.1|0
1642006800000|2022-01-12 17:00:00|123.93|121.53|123.83|121.43|124.27|121.87|123.49|121.09|0
1642007100000|2022-01-12 17:05:00|123.93|121.53|124.88|122.48|125.4|123|123.88|121.48|0
1642007400000|2022-01-12 17:10:00|124.86|122.46|124.96|122.56|125.35|122.95|124.52|122.12|0
1642007700000|2022-01-12 17:15:00|124.86|122.46|124.17|121.77|125.2|122.8|123.92|121.52|0
1642008000000|2022-01-12 17:20:00|124.12|121.72|124.02|121.62|124.46|122.06|123.87|121.47|0
1642008300000|2022-01-12 17:25:00|124.07|121.67|124.16|121.76|124.17|121.77|123.48|121.08|0
1642008600000|2022-01-12 17:30:00|124.12|121.72|123.87|121.47|124.16|121.76|123.68|121.28|0
1642008900000|2022-01-12 17:35:00|123.58|121.18|123.8|121.4|123.87|121.47|122.94|120.54|0
1642009200000|2022-01-12 17:40:00|123.77|121.37|123.67|121.27|123.92|121.52|123.38|120.98|0
1642009500000|2022-01-12 17:45:00|123.62|121.22|123.52|121.12|124.11|121.71|123.38|120.98|0
1642009800000|2022-01-12 17:50:00|123.42|121.02|122.6|120.2|123.52|121.12|122.6|120.2|0
1642010100000|2022-01-12 17:55:00|122.65|120.25|122.55|120.15|122.69|120.29|122.26|119.86|0
1642010400000|2022-01-12 18:00:00|122.5|120.1|122.79|120.39|123.27|120.87|122.45|120.05|0
1642010700000|2022-01-12 18:05:00|122.84|120.44|122.93|120.53|123.13|120.73|122.74|120.34|0
1642011000000|2022-01-12 18:10:00|122.88|120.48|123.71|121.31|124|121.6|122.59|120.19|0
1642011300000|2022-01-12 18:15:00|123.76|121.36|123.85|121.45|124.39|121.99|123.76|121.36|0
1642011600000|2022-01-12 18:20:00|123.88|121.48|124.14|121.74|124.39|121.99|123.88|121.48|0
1642011900000|2022-01-12 18:25:00|124.22|121.82|124.24|121.84|124.48|122.08|123.46|121.06|0
1642012200000|2022-01-12 18:30:00|124.34|121.94|123.85|121.45|124.73|122.33|123.7|121.3|0
1642012500000|2022-01-12 18:35:00|123.89|121.49|124.43|122.03|124.78|122.38|123.89|121.49|0
1642012800000|2022-01-12 18:40:00|124.38|121.98|124.18|121.78|124.48|122.08|123.89|121.49|0
1642013100000|2022-01-12 18:45:00|124.14|121.74|124.38|121.98|124.43|122.03|123.74|121.34|0
1642013400000|2022-01-12 18:50:00|124.43|122.03|125.06|122.66|125.56|123.16|124.33|121.93|0
1642013700000|2022-01-12 18:55:00|125.11|122.71|125.19|122.79|125.31|122.91|124.77|122.37|0
1642014000000|2022-01-12 19:00:00|125.31|122.91|125.8|123.4|126.35|123.95|125.11|122.71|0
1642014300000|2022-01-12 19:05:00|125.85|123.45|125.7|123.3|126.15|123.75|125.26|122.86|0
1642014600000|2022-01-12 19:10:00|125.75|123.35|125.01|122.61|125.95|123.55|124.91|122.51|0
1642014900000|2022-01-12 19:15:00|124.96|122.56|124.86|122.46|125.15|122.75|124.66|122.26|0
1642015200000|2022-01-12 19:20:00|124.96|122.56|124.02|121.62|124.96|122.56|124.02|121.62|0
1642015500000|2022-01-12 19:25:00|124.07|121.67|123.68|121.28|124.17|121.77|123.58|121.18|0
1642015800000|2022-01-12 19:30:00|123.63|121.23|124.61|122.21|124.85|122.45|123.58|121.18|0
1642016100000|2022-01-12 19:35:00|124.58|122.18|124.16|121.76|124.75|122.35|124.06|121.66|0
1642016400000|2022-01-12 19:40:00|124.21|121.81|125.14|122.74|125.19|122.79|124.21|121.81|0
1642016700000|2022-01-12 19:45:00|125.09|122.69|124.45|122.05|125.29|122.89|124.4|122|0
1642017000000|2022-01-12 19:50:00|124.5|122.1|124.06|121.66|124.5|122.1|124.01|121.61|0
1642017300000|2022-01-12 19:55:00|124.11|121.71|124.11|121.71|124.16|121.76|123.67|121.27|0
1642017600000|2022-01-12 20:00:00|124.01|121.61|124.99|122.59|125.43|123.03|123.76|121.36|0
1642017900000|2022-01-12 20:05:00|124.94|122.54|125.48|123.08|125.58|123.18|124.84|122.44|0
1642018200000|2022-01-12 20:10:00|125.43|123.03|124.59|122.19|125.48|123.08|124.59|122.19|0
1642018500000|2022-01-12 20:15:00|124.54|122.14|124.88|122.48|124.88|122.48|124.25|121.85|0
1642018800000|2022-01-12 20:20:00|124.78|122.38|124.88|122.48|124.98|122.58|124.34|121.94|0
1642019100000|2022-01-12 20:25:00|124.93|122.53|124.78|122.38|125.57|123.17|124.73|122.33|0
1642019400000|2022-01-12 20:30:00|124.93|122.53|125.12|122.72|125.22|122.82|124.34|121.94|0
1642019700000|2022-01-12 20:35:00|125.17|122.77|125.37|122.97|125.52|123.12|124.73|122.33|0
1642020000000|2022-01-12 20:40:00|125.32|122.92|124.23|121.83|125.47|123.07|124.14|121.74|0
1642020300000|2022-01-12 20:45:00|124.19|121.79|124.04|121.64|124.38|121.98|123.31|120.91|0
1642020600000|2022-01-12 20:50:00|123.99|121.59|123.01|120.61|124.04|121.64|122.58|120.18|0
1642020900000|2022-01-12 20:55:00|123.09|120.69|123.64|121.24|124.42|122.02|122.77|120.37|0
1642021200000|2022-01-12 21:00:00|123.54|121.14|123.17|120.77|124.1|121.7|122.88|120.48|0
1642021500000|2022-01-12 21:05:00|123.13|120.73|122.78|120.38|123.13|120.73|122.78|120.38|0
1642021800000|2022-01-12 21:10:00|122.83|120.43|122.93|120.53|122.93|120.53|122.69|120.29|0
1642022100000|2022-01-12 21:15:00|122.98|120.58|122.79|119.99|123.13|120.58|122.79|119.99|0
1642022400000|2022-01-12 21:20:00|122.83|120.03|122.93|120.13|123.17|120.37|122.83|120.03|0
1642022700000|2022-01-12 21:25:00|122.88|120.08|122.88|120.08|122.93|120.13|122.83|120.03|0
1642023000000|2022-01-12 21:30:00|122.93|120.13|123.12|120.32|123.22|120.42|122.93|120.13|0
1642023300000|2022-01-12 21:35:00|123.17|120.37|123.36|120.56|123.41|120.61|123.17|120.37|0
1642023600000|2022-01-12 21:40:00|123.34|120.54|123.41|120.61|123.41|120.61|123.31|120.51|0
1642023900000|2022-01-12 21:45:00|123.36|120.56|123.36|120.56|123.41|120.61|123.36|120.56|0
1642024200000|2022-01-12 21:50:00|123.31|120.51|123.4|120.6|123.4|120.6|123.26|120.46|0
1642024500000|2022-01-12 21:55:00|123.45|120.65|123.67|120.87|123.86|121.06|123.45|120.65|0
1642024800000|2022-01-12 22:00:00|123.69|120.89|123.74|120.94|123.74|120.94|123.56|120.76|0
1642025100000|2022-01-12 22:05:00|123.71|120.91|123.72|120.92|123.74|120.94|123.71|120.91|0
1642025400000|2022-01-12 22:10:00|123.68|120.88|123.7|120.9|123.72|120.92|123.66|120.86|0
1642025700000|2022-01-12 22:15:00|123.68|120.88|123.66|120.86|123.7|120.9|123.64|120.84|0
1642026000000|2022-01-12 22:20:00|123.67|120.87|123.65|120.85|123.67|120.87|123.65|120.85|0
1642026300000|2022-01-12 22:25:00|123.66|120.86|123.69|120.89|123.71|120.91|123.65|120.85|0
1642026600000|2022-01-12 22:30:00|123.7|120.9|123.7|120.9|123.71|120.91|123.67|120.87|0
1642026900000|2022-01-12 22:35:00|123.72|120.92|123.74|120.94|123.74|120.94|123.72|120.92|0
1642027200000|2022-01-12 22:40:00|123.73|120.93|123.72|120.92|123.74|120.94|123.71|120.91|0
1642027500000|2022-01-12 22:45:00|123.73|120.93|123.72|120.92|123.73|120.93|123.71|120.91|0
1642027800000|2022-01-12 22:50:00|123.71|120.91|123.72|120.92|123.72|120.92|123.7|120.9|0
1642028100000|2022-01-12 22:55:00|123.71|120.91|123.72|120.92|123.72|120.92|123.69|120.89|0
1642028400000|2022-01-12 23:00:00|123.6|120.8|123.55|120.75|123.86|121.06|123.45|120.65|0
1642028700000|2022-01-12 23:05:00|123.57|120.77|123.71|120.91|123.81|121.01|123.57|120.77|0
1642029000000|2022-01-12 23:10:00|123.66|120.86|123.76|120.96|123.86|121.06|123.66|120.86|0
1642029300000|2022-01-12 23:15:00|123.81|121.01|123.71|120.91|123.86|121.06|123.71|120.91|0
1642029600000|2022-01-12 23:20:00|123.69|120.89|123.46|120.66|123.69|120.89|123.44|120.64|0
1642029900000|2022-01-12 23:25:00|123.44|120.64|123.78|120.98|123.85|121.05|123.42|120.62|0
1642030200000|2022-01-12 23:30:00|123.71|120.91|123.7|120.9|123.8|121|123.51|120.71|0
1642030500000|2022-01-12 23:35:00|123.66|120.86|123.56|120.76|123.75|120.95|123.36|120.56|0
1642030800000|2022-01-12 23:40:00|123.53|120.73|123.85|121.05|123.94|121.14|123.46|120.66|0
1642031100000|2022-01-12 23:45:00|123.8|121|123.94|121.14|123.94|121.14|123.55|120.75|0
1642031400000|2022-01-12 23:50:00|123.99|121.19|124.14|121.34|124.23|121.43|123.89|121.09|0
1642031700000|2022-01-12 23:55:00|124.09|121.29|123.84|121.04|124.14|121.34|123.79|120.99|0
1642032000000|2022-01-13 00:00:00|123.79|120.99|124.03|121.23|124.18|121.38|123.79|120.99|0
1642032300000|2022-01-13 00:05:00|124.08|121.28|124.33|121.53|124.33|121.53|123.84|121.04|0
1642032600000|2022-01-13 00:10:00|124.3|121.5|124.59|121.79|124.64|121.84|124.28|121.48|0
1642032900000|2022-01-13 00:15:00|124.62|121.82|124.47|121.67|124.71|121.91|124.42|121.62|0
1642033200000|2022-01-13 00:20:00|124.49|121.69|124.32|121.52|124.57|121.77|124.17|121.37|0
1642033500000|2022-01-13 00:25:00|124.34|121.54|124.37|121.57|124.44|121.64|124.17|121.37|0
1642033800000|2022-01-13 00:30:00|124.39|121.59|123.88|121.08|124.39|121.59|123.83|121.03|0
1642034100000|2022-01-13 00:35:00|123.83|121.03|123.97|121.17|124.02|121.22|123.83|121.03|0
1642034400000|2022-01-13 00:40:00|123.92|121.12|124.12|121.32|124.12|121.32|123.82|121.02|0
1642034700000|2022-01-13 00:45:00|124.07|121.27|124.06|121.26|124.07|121.27|123.87|121.07|0
1642035000000|2022-01-13 00:50:00|124.11|121.31|124.11|121.31|124.26|121.46|124.11|121.31|0
1642035300000|2022-01-13 00:55:00|124.14|121.34|124.35|121.55|124.35|121.55|124.11|121.31|0
1642035600000|2022-01-13 01:00:00|124.31|121.51|124.01|121.21|124.35|121.55|124.01|121.21|0
1642035900000|2022-01-13 01:05:00|124.06|121.26|123.76|120.96|124.06|121.26|123.62|120.82|0
1642036200000|2022-01-13 01:10:00|123.79|120.99|123.86|121.06|123.91|121.11|123.72|120.92|0
1642036500000|2022-01-13 01:15:00|123.91|121.11|124.4|121.6|124.4|121.6|123.81|121.01|0
1642036800000|2022-01-13 01:20:00|124.44|121.64|124.39|121.59|124.49|121.69|124.2|121.4|0
1642037100000|2022-01-13 01:25:00|124.42|121.62|124.34|121.54|124.52|121.72|124.24|121.44|0
1642037400000|2022-01-13 01:30:00|124.32|121.52|124.66|121.86|124.68|121.88|124.27|121.47|0
1642037700000|2022-01-13 01:35:00|124.63|121.83|124.53|121.73|124.83|122.03|124.32|121.52|0
1642038000000|2022-01-13 01:40:00|124.49|121.69|124.83|122.03|124.98|122.18|124.49|121.69|0
1642038300000|2022-01-13 01:45:00|124.88|122.08|125.17|122.37|125.27|122.47|124.83|122.03|0
1642038600000|2022-01-13 01:50:00|125.22|122.42|125.51|122.71|125.61|122.81|125.17|122.37|0
1642038900000|2022-01-13 01:55:00|125.71|122.91|126.45|123.65|126.73|123.93|125.61|122.81|0
1642039200000|2022-01-13 02:00:00|126.4|123.6|125.95|123.15|126.4|123.6|125.9|123.1|0
1642039500000|2022-01-13 02:05:00|125.98|123.18|125.95|123.15|126.05|123.25|125.9|123.1|0
1642039800000|2022-01-13 02:10:00|126|123.2|125.6|122.8|126|123.2|125.6|122.8|0
1642040100000|2022-01-13 02:15:00|125.55|122.75|125.65|122.85|125.75|122.95|125.36|122.56|0
1642040400000|2022-01-13 02:20:00|125.63|122.83|125.55|122.75|125.85|123.05|125.55|122.75|0
1642040700000|2022-01-13 02:25:00|125.6|122.8|125.48|122.68|125.6|122.8|125.4|122.6|0
1642041000000|2022-01-13 02:30:00|125.45|122.65|125.5|122.7|125.5|122.7|125.25|122.45|0
1642041300000|2022-01-13 02:35:00|125.45|122.65|125.3|122.5|125.5|122.7|125.25|122.45|0
1642041600000|2022-01-13 02:40:00|125.25|122.45|125.3|122.5|125.35|122.55|125.25|122.45|0
1642041900000|2022-01-13 02:45:00|125.32|122.52|125.19|122.39|125.34|122.54|125.02|122.22|0
1642042200000|2022-01-13 02:50:00|125.24|122.44|125.64|122.84|125.64|122.84|125.19|122.39|0
1642042500000|2022-01-13 02:55:00|125.59|122.79|125.49|122.69|125.59|122.79|125.34|122.54|0
1642042800000|2022-01-13 03:00:00|125.54|122.74|125.73|122.93|125.93|123.13|125.49|122.69|0
1642043100000|2022-01-13 03:05:00|125.78|122.98|126.03|123.23|126.23|123.43|125.73|122.93|0
1642043400000|2022-01-13 03:10:00|125.98|123.18|126.03|123.23|126.22|123.42|125.88|123.08|0
1642043700000|2022-01-13 03:15:00|126.02|123.22|125.92|123.12|126.12|123.32|125.87|123.07|0
1642044000000|2022-01-13 03:20:00|125.87|123.07|126.02|123.22|126.02|123.22|125.77|122.97|0
1642044300000|2022-01-13 03:25:00|126|123.2|126.52|123.72|126.57|123.77|125.92|123.12|0
1642044600000|2022-01-13 03:30:00|126.47|123.67|126.02|123.22|126.47|123.67|125.97|123.17|0
1642044900000|2022-01-13 03:35:00|125.99|123.19|126.06|123.26|126.21|123.41|125.97|123.17|0
1642045200000|2022-01-13 03:40:00|126.02|123.22|126.06|123.26|126.19|123.39|125.92|123.12|0
1642045500000|2022-01-13 03:45:00|126.09|123.29|126.06|123.26|126.16|123.36|125.96|123.16|0
1642045800000|2022-01-13 03:50:00|126.01|123.21|125.91|123.11|126.21|123.41|125.89|123.09|0
1642046100000|2022-01-13 03:55:00|125.86|123.06|125.76|122.96|125.96|123.16|125.76|122.96|0
1642046400000|2022-01-13 04:00:00|125.74|122.94|125.61|122.81|125.76|122.96|125.51|122.71|0
1642046700000|2022-01-13 04:05:00|125.51|122.71|125.46|122.66|125.51|122.71|125.36|122.56|0
1642047000000|2022-01-13 04:10:00|125.51|122.71|125.56|122.76|125.61|122.81|125.48|122.68|0
1642047300000|2022-01-13 04:15:00|125.51|122.71|125.46|122.66|125.51|122.71|125.26|122.46|0
1642047600000|2022-01-13 04:20:00|125.41|122.61|125.38|122.58|125.45|122.65|125.38|122.58|0
1642047900000|2022-01-13 04:25:00|125.4|122.6|125.3|122.5|125.45|122.65|125.3|122.5|0
1642048200000|2022-01-13 04:30:00|125.35|122.55|125.7|122.9|125.7|122.9|125.35|122.55|0
1642048500000|2022-01-13 04:35:00|125.67|122.87|125.55|122.75|125.7|122.9|125.5|122.7|0
1642048800000|2022-01-13 04:40:00|125.52|122.72|125.49|122.69|125.54|122.74|125.45|122.65|0
1642049100000|2022-01-13 04:45:00|125.54|122.74|125.44|122.64|125.59|122.79|125.39|122.59|0
1642049400000|2022-01-13 04:50:00|125.39|122.59|125.34|122.54|125.39|122.59|125.24|122.44|0
1642049700000|2022-01-13 04:55:00|125.29|122.49|125.39|122.59|125.39|122.59|125.19|122.39|0
1642050000000|2022-01-13 05:00:00|125.34|122.54|125.14|122.34|125.39|122.59|125.09|122.29|0
1642050300000|2022-01-13 05:05:00|125.12|122.32|125.53|122.73|125.63|122.83|125.12|122.32|0
1642050600000|2022-01-13 05:10:00|125.58|122.78|125.93|123.13|125.93|123.13|125.53|122.73|0
1642050900000|2022-01-13 05:15:00|125.98|123.18|126.05|123.25|126.12|123.32|125.78|122.98|0
1642051200000|2022-01-13 05:20:00|126.07|123.27|125.97|123.17|126.12|123.32|125.97|123.17|0
1642051500000|2022-01-13 05:25:00|125.95|123.15|126.1|123.3|126.17|123.37|125.92|123.12|0
1642051800000|2022-01-13 05:30:00|126.07|123.27|126.12|123.32|126.27|123.47|125.97|123.17|0
1642052100000|2022-01-13 05:35:00|126.09|123.29|126.02|123.22|126.09|123.29|125.82|123.02|0
1642052400000|2022-01-13 05:40:00|125.97|123.17|126.16|123.36|126.31|123.51|125.97|123.17|0
1642052700000|2022-01-13 05:45:00|126.21|123.41|126.11|123.31|126.36|123.56|126.01|123.21|0
1642053000000|2022-01-13 05:50:00|126.09|123.29|125.81|123.01|126.16|123.36|125.71|122.91|0
1642053300000|2022-01-13 05:55:00|125.86|123.06|126.11|123.31|126.26|123.46|125.86|123.06|0
1642053600000|2022-01-13 06:00:00|125.96|123.16|125.96|123.16|126.28|123.48|125.74|122.94|0
1642053900000|2022-01-13 06:05:00|125.93|123.13|125.51|122.71|125.93|123.13|125.36|122.56|0
1642054200000|2022-01-13 06:10:00|125.56|122.76|125.36|122.56|125.56|122.76|125.11|122.31|0
1642054500000|2022-01-13 06:15:00|125.31|122.51|124.96|122.16|125.39|122.59|124.91|122.11|0
1642054800000|2022-01-13 06:20:00|124.94|122.14|124.96|122.16|125.04|122.24|124.72|121.92|0
1642055100000|2022-01-13 06:25:00|125.01|122.21|125.11|122.31|125.26|122.46|124.96|122.16|0
1642055400000|2022-01-13 06:30:00|125.16|122.36|124.81|122.01|125.26|122.46|124.76|121.96|0
1642055700000|2022-01-13 06:35:00|124.76|121.96|124.88|122.08|124.96|122.16|124.76|121.96|0
1642056000000|2022-01-13 06:40:00|124.86|122.06|125.2|122.4|125.25|122.45|124.86|122.06|0
1642056300000|2022-01-13 06:45:00|125.18|122.38|125.3|122.5|125.35|122.55|125.15|122.35|0
1642056600000|2022-01-13 06:50:00|125.25|122.45|125.69|122.89|125.72|122.92|125.25|122.45|0
1642056900000|2022-01-13 06:55:00|125.64|122.84|125.54|122.74|125.69|122.89|125.44|122.64|0
1642057200000|2022-01-13 07:00:00|125.64|122.84|126.13|123.33|126.23|123.43|125.44|122.64|0
1642057500000|2022-01-13 07:05:00|126.08|123.28|125.88|123.08|126.38|123.58|125.88|123.08|0
1642057800000|2022-01-13 07:10:00|125.98|123.18|125.93|123.13|126.13|123.33|125.78|122.98|0
1642058100000|2022-01-13 07:15:00|125.98|123.18|126.08|123.28|126.18|123.38|125.73|122.93|0
1642058400000|2022-01-13 07:20:00|126.03|123.23|126.12|123.32|126.17|123.37|125.93|123.13|0
1642058700000|2022-01-13 07:25:00|126.07|123.27|124.23|121.43|126.07|123.27|123.99|121.19|0
1642059000000|2022-01-13 07:30:00|124.28|121.48|124.13|121.33|124.28|121.48|124.03|121.23|0
1642059300000|2022-01-13 07:35:00|124.08|121.28|124.03|121.23|124.48|121.68|124.03|121.23|0
1642059600000|2022-01-13 07:40:00|124.01|121.21|124.28|121.48|124.28|121.48|123.93|121.13|0
1642059900000|2022-01-13 07:45:00|124.33|121.53|124.13|121.33|124.33|121.53|124.03|121.23|0
1642060200000|2022-01-13 07:50:00|124.18|121.38|124.22|121.42|124.22|121.42|124.08|121.28|0
1642060500000|2022-01-13 07:55:00|124.27|121.47|123.9|121.1|124.32|121.52|123.83|121.03|0
1642060800000|2022-01-13 08:00:00|123.88|121.08|123.68|120.88|124.17|121.37|123.51|120.71|0
1642061100000|2022-01-13 08:05:00|123.48|121.08|122.82|120.42|123.62|121.22|122.74|120.34|0
1642061400000|2022-01-13 08:10:00|122.77|120.37|122.35|119.95|122.79|120.39|122.2|119.8|0
1642061700000|2022-01-13 08:15:00|122.25|119.85|122.42|120.02|122.64|120.24|122.01|119.61|0
1642062000000|2022-01-13 08:20:00|122.44|120.04|121.76|119.36|122.54|120.14|121.76|119.36|0
1642062300000|2022-01-13 08:25:00|121.71|119.31|121.42|119.02|122|119.6|121.37|118.97|0
1642062600000|2022-01-13 08:30:00|121.37|118.97|121.52|119.12|121.56|119.16|120.99|118.59|0
1642062900000|2022-01-13 08:35:00|121.54|119.14|121.85|119.45|122|119.6|121.54|119.14|0
1642063200000|2022-01-13 08:40:00|121.88|119.48|121.61|119.21|121.95|119.55|121.54|119.14|0
1642063500000|2022-01-13 08:45:00|121.66|119.26|121.78|119.38|121.8|119.4|121.37|118.97|0
1642063800000|2022-01-13 08:50:00|121.73|119.33|122.24|119.84|122.24|119.84|121.7|119.3|0
1642064100000|2022-01-13 08:55:00|122.28|119.88|122.23|119.83|122.33|119.93|122.04|119.64|0
1642064400000|2022-01-13 09:00:00|122.19|119.79|122.67|120.27|122.82|120.42|122.06|119.66|0
1642064700000|2022-01-13 09:05:00|122.52|120.12|122.35|119.95|122.67|120.27|122.28|119.88|0
1642065000000|2022-01-13 09:10:00|122.52|120.12|122.69|120.29|122.76|120.36|122.4|120|0
1642065300000|2022-01-13 09:15:00|122.76|120.36|122.62|120.22|122.96|120.56|122.62|120.22|0
1642065600000|2022-01-13 09:20:00|122.66|120.26|122.37|119.97|122.66|120.26|122.27|119.87|0
1642065900000|2022-01-13 09:25:00|122.4|120|122.12|119.72|122.47|120.07|122.08|119.68|0
1642066200000|2022-01-13 09:30:00|122.1|119.7|122.05|119.65|122.17|119.77|121.98|119.58|0
1642066500000|2022-01-13 09:35:00|122.1|119.7|121.97|119.57|122.15|119.75|121.93|119.53|0
1642066800000|2022-01-13 09:40:00|122.02|119.62|121.92|119.52|122.12|119.72|121.83|119.43|0
1642067100000|2022-01-13 09:45:00|121.95|119.55|122.26|119.86|122.31|119.91|121.92|119.52|0
1642067400000|2022-01-13 09:50:00|122.36|119.96|122.04|119.64|122.36|119.96|121.87|119.47|0
1642067700000|2022-01-13 09:55:00|122.07|119.67|121.82|119.42|122.21|119.81|121.82|119.42|0
1642068000000|2022-01-13 10:00:00|121.77|119.37|121.87|119.47|121.92|119.52|121.67|119.27|0
1642068300000|2022-01-13 10:05:00|121.92|119.52|121.67|119.27|121.92|119.52|121.62|119.22|0
1642068600000|2022-01-13 10:10:00|121.72|119.32|121.72|119.32|121.72|119.32|121.53|119.13|0
1642068900000|2022-01-13 10:15:00|121.77|119.37|121.47|119.07|121.77|119.37|121.47|119.07|0
1642069200000|2022-01-13 10:20:00|121.52|119.12|121.52|119.12|121.67|119.27|121.33|118.93|0
1642069500000|2022-01-13 10:25:00|121.55|119.15|121.23|118.83|121.57|119.17|121.04|118.64|0
1642069800000|2022-01-13 10:30:00|121.28|118.88|121.13|118.73|121.33|118.93|120.89|118.49|0
1642070100000|2022-01-13 10:35:00|121.18|118.78|121.13|118.73|121.23|118.83|121.03|118.63|0
1642070400000|2022-01-13 10:40:00|121.08|118.68|120.88|118.48|121.13|118.73|120.79|118.39|0
1642070700000|2022-01-13 10:45:00|120.84|118.44|121.08|118.68|121.08|118.68|120.74|118.34|0
1642071000000|2022-01-13 10:50:00|121.03|118.63|121.27|118.87|121.41|119.01|121.03|118.63|0
1642071300000|2022-01-13 10:55:00|121.32|118.92|121.22|118.82|121.36|118.96|121.12|118.72|0
1642071600000|2022-01-13 11:00:00|121.12|118.72|120.83|118.43|121.22|118.82|120.83|118.43|0
1642071900000|2022-01-13 11:05:00|120.88|118.48|120.88|118.48|121.07|118.67|120.85|118.45|0
1642072200000|2022-01-13 11:10:00|120.83|118.43|120.87|118.47|120.97|118.57|120.66|118.26|0
1642072500000|2022-01-13 11:15:00|120.92|118.52|121.11|118.71|121.11|118.71|120.58|118.18|0
1642072800000|2022-01-13 11:20:00|121.21|118.81|121.35|118.95|121.35|118.95|121.06|118.66|0
1642073100000|2022-01-13 11:25:00|121.4|119|121.69|119.29|121.74|119.34|121.4|119|0
1642073400000|2022-01-13 11:30:00|121.64|119.24|121.44|119.04|121.74|119.34|121.35|118.95|0
1642073700000|2022-01-13 11:35:00|121.49|119.09|121.44|119.04|121.59|119.19|121.35|118.95|0
1642074000000|2022-01-13 11:40:00|121.49|119.09|121.49|119.09|121.59|119.19|121.39|118.99|0
1642074300000|2022-01-13 11:45:00|121.44|119.04|121.54|119.14|121.63|119.23|121.39|118.99|0
1642074600000|2022-01-13 11:50:00|121.56|119.16|121.73|119.33|121.78|119.38|121.49|119.09|0
1642074900000|2022-01-13 11:55:00|121.78|119.38|122.07|119.67|122.12|119.72|121.73|119.33|0
1642075200000|2022-01-13 12:00:00|122.11|119.71|121.77|119.37|122.11|119.71|121.48|119.08|0
1642075500000|2022-01-13 12:05:00|121.82|119.42|123.95|121.55|124.07|121.67|121.58|119.18|0
1642075800000|2022-01-13 12:10:00|124|121.6|123.68|121.28|124|121.6|123.56|121.16|0
1642076100000|2022-01-13 12:15:00|123.7|121.3|123.83|121.43|123.95|121.55|123.7|121.3|0
1642076400000|2022-01-13 12:20:00|123.85|121.45|123.6|121.2|124.19|121.79|123.6|121.2|0
1642076700000|2022-01-13 12:25:00|123.63|121.23|123.5|121.1|123.65|121.25|123.5|121.1|0
1642077000000|2022-01-13 12:30:00|123.55|121.15|123.5|121.1|123.84|121.44|123.5|121.1|0
1642077300000|2022-01-13 12:35:00|123.55|121.15|123.55|121.15|123.7|121.3|123.45|121.05|0
1642077600000|2022-01-13 12:40:00|123.6|121.2|123.25|120.85|123.6|121.2|123.25|120.85|0
1642077900000|2022-01-13 12:45:00|123.3|120.9|123.3|120.9|123.35|120.95|123.21|120.81|0
1642078200000|2022-01-13 12:50:00|123.25|120.85|123.59|121.19|123.64|121.24|123.25|120.85|0
1642078500000|2022-01-13 12:55:00|123.64|121.24|123.49|121.09|123.64|121.24|123.37|120.97|0
1642078800000|2022-01-13 13:00:00|123.54|121.14|123.78|121.38|123.93|121.53|123.3|120.9|0
1642079100000|2022-01-13 13:05:00|123.73|121.33|123.88|121.48|124.03|121.63|123.64|121.24|0
1642079400000|2022-01-13 13:10:00|123.83|121.43|123.53|121.13|123.93|121.53|123.53|121.13|0
1642079700000|2022-01-13 13:15:00|123.58|121.18|123.44|121.04|123.68|121.28|123.29|120.89|0
1642080000000|2022-01-13 13:20:00|123.39|120.99|123.29|120.89|123.53|121.13|123.14|120.74|0
1642080300000|2022-01-13 13:25:00|123.24|120.84|123.38|120.98|123.38|120.98|123.14|120.74|0
1642080600000|2022-01-13 13:30:00|123.43|121.03|122.31|119.91|123.55|121.15|122.03|119.63|0
1642080900000|2022-01-13 13:35:00|122.41|120.01|122.55|120.15|122.75|120.35|121.74|119.34|0
1642081200000|2022-01-13 13:40:00|122.51|120.11|122.6|120.2|122.8|120.4|122.51|120.11|0
1642081500000|2022-01-13 13:45:00|122.55|120.15|122.45|120.05|122.6|120.2|122.26|119.86|0
1642081800000|2022-01-13 13:50:00|122.41|120.01|121.97|119.57|122.45|120.05|121.97|119.57|0
1642082100000|2022-01-13 13:55:00|122.02|119.62|122.06|119.66|122.26|119.86|121.78|119.38|0
1642082400000|2022-01-13 14:00:00|122.02|119.62|121.87|119.47|122.11|119.71|121.87|119.47|0
1642082700000|2022-01-13 14:05:00|121.82|119.42|121.53|119.13|121.87|119.47|121.53|119.13|0
1642083000000|2022-01-13 14:10:00|121.48|119.08|121.82|119.42|121.96|119.56|121.39|118.99|0
1642083300000|2022-01-13 14:15:00|121.87|119.47|122.01|119.61|122.11|119.71|121.72|119.32|0
1642083600000|2022-01-13 14:20:00|122.06|119.66|121.91|119.51|122.06|119.66|121.72|119.32|0
1642083900000|2022-01-13 14:25:00|121.86|119.46|121.76|119.36|121.86|119.46|121.57|119.17|0
1642084200000|2022-01-13 14:30:00|121.67|119.27|121.91|119.51|122.24|119.84|120.8|118.4|0
1642084500000|2022-01-13 14:35:00|121.86|119.46|120.97|118.57|122.9|120.5|120.92|118.52|0
1642084800000|2022-01-13 14:40:00|120.83|118.43|121.45|119.05|122.27|119.87|120.64|118.24|0
1642085100000|2022-01-13 14:45:00|121.35|118.95|121.4|119|121.93|119.53|121.25|118.85|0
1642085400000|2022-01-13 14:50:00|121.35|118.95|121.54|119.14|122.02|119.62|121.16|118.76|0
1642085700000|2022-01-13 14:55:00|121.59|119.19|121.44|119.04|121.59|119.19|120.39|117.99|0
1642086000000|2022-01-13 15:00:00|121.35|118.95|122.5|120.1|122.55|120.15|121.06|118.66|0
1642086300000|2022-01-13 15:05:00|122.45|120.05|122.84|120.44|122.98|120.58|122.26|119.86|0
1642086600000|2022-01-13 15:10:00|122.93|120.53|123.61|121.21|123.66|121.26|122.93|120.53|0
1642086900000|2022-01-13 15:15:00|123.71|121.31|124.59|122.19|124.91|122.51|123.47|121.07|0
1642087200000|2022-01-13 15:20:00|124.44|122.04|124.05|121.65|124.54|122.14|123.9|121.5|0
1642087500000|2022-01-13 15:25:00|124.15|121.75|123.66|121.26|124.73|122.33|123.66|121.26|0
1642087800000|2022-01-13 15:30:00|123.7|121.3|124.73|122.33|125.12|122.72|123.22|120.82|0
1642088100000|2022-01-13 15:35:00|124.63|122.23|124.78|122.38|125.27|122.87|124.29|121.89|0
1642088400000|2022-01-13 15:40:00|124.88|122.48|125.17|122.77|125.22|122.82|124.33|121.93|0
1642088700000|2022-01-13 15:45:00|125.07|122.67|125.02|122.62|125.56|123.16|124.28|121.88|0
1642089000000|2022-01-13 15:50:00|125.07|122.67|125.14|122.74|127.5|125.1|123.97|121.57|0
1642089300000|2022-01-13 15:55:00|124.99|122.59|124.15|121.75|124.99|122.59|123.95|121.55|0
1642089600000|2022-01-13 16:00:00|124.2|121.8|124.3|121.9|125.14|122.74|123.46|121.06|0
1642089900000|2022-01-13 16:05:00|124.35|121.95|124|121.6|124.59|122.19|123.46|121.06|0
1642090200000|2022-01-13 16:10:00|124.05|121.65|124.99|122.59|125.18|122.78|124.05|121.65|0
1642090500000|2022-01-13 16:15:00|124.94|122.54|124.83|122.43|125.03|122.63|124.1|121.7|0
1642090800000|2022-01-13 16:20:00|124.79|122.39|123.06|120.66|124.93|122.53|122.96|120.56|0
1642091100000|2022-01-13 16:25:00|123.01|120.61|122.23|119.83|123.16|120.76|122.09|119.69|0
1642091400000|2022-01-13 16:30:00|122.28|119.88|122.38|119.98|122.77|120.37|121.99|119.59|0
1642091700000|2022-01-13 16:35:00|122.42|120.02|121.69|119.29|122.42|120.02|121.65|119.25|0
1642092000000|2022-01-13 16:40:00|121.74|119.34|121.89|119.49|121.98|119.58|121.55|119.15|0
1642092300000|2022-01-13 16:45:00|121.84|119.44|122.98|120.58|123.75|121.35|121.69|119.29|0
1642092600000|2022-01-13 16:50:00|123.03|120.63|122.63|120.23|123.51|121.11|122.59|120.19|0
1642092900000|2022-01-13 16:55:00|122.68|120.28|123.17|120.77|123.27|120.87|122.68|120.28|0
1642093200000|2022-01-13 17:00:00|123.22|120.82|124.98|122.58|125.13|122.73|123.22|120.82|0
1642093500000|2022-01-13 17:05:00|125.08|122.68|124.68|122.28|125.23|122.83|124.49|122.09|0
1642093800000|2022-01-13 17:10:00|124.63|122.23|125.82|123.42|125.82|123.42|124.63|122.23|0
1642094100000|2022-01-13 17:15:00|125.87|123.47|128.53|126.13|128.98|126.58|125.87|123.47|0
1642094400000|2022-01-13 17:20:00|128.68|126.28|129.29|126.89|130.51|128.11|128.68|126.28|0
1642094700000|2022-01-13 17:25:00|129.34|126.94|129.49|127.09|129.74|127.34|128.78|126.38|0
1642095000000|2022-01-13 17:30:00|129.69|127.29|131.61|129.21|133.65|131.25|129.03|126.63|0
1642095300000|2022-01-13 17:35:00|131.66|129.26|132.98|130.58|133.86|131.46|131|128.6|0
1642095600000|2022-01-13 17:40:00|132.88|130.48|135.59|133.19|135.59|133.19|130.14|127.74|0
1642095900000|2022-01-13 17:45:00|135.54|133.14|136.79|134.39|137.16|134.76|134.87|132.47|0
1642096200000|2022-01-13 17:50:00|136.89|134.49|135.52|133.12|137.21|134.81|131.77|129.37|0
1642096500000|2022-01-13 17:55:00|135.42|133.02|132.8|130.4|136.73|134.33|132.8|130.4|0
1642096800000|2022-01-13 18:00:00|132.85|130.45|132.54|130.14|134.12|131.72|132.34|129.94|0
1642097100000|2022-01-13 18:05:00|132.75|130.35|131.72|129.32|132.8|130.4|131.16|128.76|0
1642097400000|2022-01-13 18:10:00|131.77|129.37|132.02|129.62|132.56|130.16|131.41|129.01|0
1642097700000|2022-01-13 18:15:00|131.92|129.52|131.87|129.47|132.23|129.83|131.15|128.75|0
1642098000000|2022-01-13 18:20:00|131.82|129.42|130.74|128.34|132.17|129.77|130.34|127.94|0
1642098300000|2022-01-13 18:25:00|130.69|128.29|131|128.6|131.86|129.46|130.39|127.99|0
1642098600000|2022-01-13 18:30:00|131.1|128.7|131.76|129.36|131.86|129.46|131.1|128.7|0
1642098900000|2022-01-13 18:35:00|131.71|129.31|131.5|129.1|132.42|130.02|131.25|128.85|0
1642099200000|2022-01-13 18:40:00|131.6|129.2|132.16|129.76|132.37|129.97|131.6|129.2|0
1642099500000|2022-01-13 18:45:00|132.11|129.71|131.5|129.1|132.22|129.82|131.35|128.95|0
1642099800000|2022-01-13 18:50:00|131.55|129.15|131.44|129.04|131.96|129.56|131.34|128.94|0
1642100100000|2022-01-13 18:55:00|131.39|128.99|130.68|128.28|131.55|129.15|130.63|128.23|0
1642100400000|2022-01-13 19:00:00|130.73|128.33|130.07|127.67|131.03|128.63|129.62|127.22|0
1642100700000|2022-01-13 19:05:00|130.02|127.62|128.86|126.46|131.08|128.68|127.68|125.28|0
1642101000000|2022-01-13 19:10:00|128.91|126.51|129.77|127.37|129.82|127.42|128.91|126.51|0
1642101300000|2022-01-13 19:15:00|129.61|127.21|130.99|128.59|131.5|129.1|129.51|127.11|0
1642101600000|2022-01-13 19:20:00|130.94|128.54|130.93|128.53|131.45|129.05|130.68|128.28|0
1642101900000|2022-01-13 19:25:00|131.01|128.61|132.08|129.68|132.19|129.79|129.9|127.5|0
1642102200000|2022-01-13 19:30:00|132.13|129.73|132.03|129.63|133.11|130.71|131.88|129.48|0
1642102500000|2022-01-13 19:35:00|131.98|129.58|133.37|130.97|133.37|130.97|131.88|129.48|0
1642102800000|2022-01-13 19:40:00|133.32|130.92|132.59|130.19|133.42|131.02|132.33|129.93|0
1642103100000|2022-01-13 19:45:00|132.64|130.24|133.21|130.81|133.26|130.86|132.23|129.83|0
1642103400000|2022-01-13 19:50:00|133.16|130.76|132.54|130.14|133.42|131.02|132.38|129.98|0
1642103700000|2022-01-13 19:55:00|132.59|130.19|132.28|129.88|132.59|130.19|131.81|129.41|0
1642104000000|2022-01-13 20:00:00|132.53|130.13|134.51|132.11|134.87|132.47|132.53|130.13|0
1642104300000|2022-01-13 20:05:00|134.3|131.9|136.3|133.9|136.36|133.96|133.78|131.38|0
1642104600000|2022-01-13 20:10:00|136.36|133.96|136.72|134.32|137.41|135.01|136.15|133.75|0
1642104900000|2022-01-13 20:15:00|136.78|134.38|136.2|133.8|137.31|134.91|135.72|133.32|0
1642105200000|2022-01-13 20:20:00|136.25|133.85|136.93|134.53|137.46|135.06|135.88|133.48|0
1642105500000|2022-01-13 20:25:00|137.04|134.64|136.19|133.79|137.25|134.85|136.09|133.69|0
1642105800000|2022-01-13 20:30:00|135.98|133.58|135.93|133.53|136.59|134.19|135.35|132.95|0
1642106100000|2022-01-13 20:35:00|136.19|133.79|138.36|135.96|138.41|136.01|136.08|133.68|0
1642106400000|2022-01-13 20:40:00|138.09|135.69|138.25|135.85|138.36|135.96|137.51|135.11|0
1642106700000|2022-01-13 20:45:00|138.41|136.01|139.75|137.35|139.96|137.56|138.09|135.69|0
1642107000000|2022-01-13 20:50:00|139.69|137.29|140.93|138.53|141.31|138.91|139.64|137.24|0
1642107300000|2022-01-13 20:55:00|141.15|138.75|139.42|137.02|141.85|139.45|139.37|136.97|0
1642107600000|2022-01-13 21:00:00|139.1|136.7|140.12|137.72|140.49|138.09|138.67|136.27|0
1642107900000|2022-01-13 21:05:00|139.95|137.55|140.17|137.77|140.49|138.09|139.52|137.12|0
1642108200000|2022-01-13 21:10:00|140.11|137.71|139.79|137.39|140.54|138.14|139.47|137.07|0
1642108500000|2022-01-13 21:15:00|140.42|137.62|140.42|137.62|140.58|137.78|139.93|137.13|0
1642108800000|2022-01-13 21:20:00|140.31|137.51|140.52|137.72|140.63|137.83|140.31|137.51|0
1642109100000|2022-01-13 21:25:00|140.47|137.67|141.01|138.21|141.2|138.4|140.2|137.4|0
1642109400000|2022-01-13 21:30:00|140.95|138.15|140.36|137.56|141.17|138.37|140.36|137.56|0
1642109700000|2022-01-13 21:35:00|140.39|137.59|140.25|137.45|140.46|137.66|140.06|137.26|0
1642110000000|2022-01-13 21:40:00|140.19|137.39|140.25|137.45|140.35|137.55|139.95|137.15|0
1642110300000|2022-01-13 21:45:00|140.22|137.42|140.49|137.69|140.68|137.88|140.03|137.23|0
1642110600000|2022-01-13 21:50:00|140.46|137.66|140.13|137.33|140.57|137.77|140.13|137.33|0
1642110900000|2022-01-13 21:55:00|140.19|137.39|139.89|137.09|140.19|137.39|139.86|137.06|0
1642111200000|2022-01-13 22:00:00|139.81|137.01|139.83|137.03|139.9|137.1|139.81|137.01|0
1642111500000|2022-01-13 22:05:00|139.84|137.04|139.82|137.02|139.86|137.06|139.75|136.95|0
1642112100000|2022-01-13 22:15:00|139.81|137.01|139.92|137.12|139.95|137.15|139.81|137.01|0
1642112400000|2022-01-13 22:20:00|139.93|137.13|139.95|137.15|139.97|137.17|139.9|137.1|0
1642112700000|2022-01-13 22:25:00|139.94|137.14|139.95|137.15|139.95|137.15|139.94|137.14|0
1642113000000|2022-01-13 22:30:00|139.94|137.14|139.95|137.15|139.98|137.18|139.86|137.06|0
1642113300000|2022-01-13 22:35:00|139.94|137.14|139.94|137.14|139.96|137.16|139.94|137.14|0
1642113600000|2022-01-13 22:40:00|139.91|137.11|139.9|137.1|139.94|137.14|139.87|137.07|0
1642113900000|2022-01-13 22:45:00|139.89|137.09|139.89|137.09|139.92|137.12|139.89|137.09|0
1642114200000|2022-01-13 22:50:00|139.86|137.06|139.81|137.01|139.86|137.06|139.79|136.99|0
1642114500000|2022-01-13 22:55:00|139.82|137.02|139.78|136.98|139.82|137.02|139.71|136.91|0
1642114800000|2022-01-13 23:00:00|139.33|136.53|139.08|136.28|139.35|136.55|138.85|136.05|0
1642115100000|2022-01-13 23:05:00|139.19|136.39|139.24|136.44|139.62|136.82|139.08|136.28|0
1642115400000|2022-01-13 23:10:00|139.16|136.36|138.97|136.17|139.3|136.5|138.87|136.07|0
1642115700000|2022-01-13 23:15:00|139.03|136.23|139.53|136.73|139.56|136.76|139.03|136.23|0
1642116000000|2022-01-13 23:20:00|139.61|136.81|139.29|136.49|139.61|136.81|139.08|136.28|0
1642116300000|2022-01-13 23:25:00|139.26|136.46|139.58|136.78|139.72|136.92|139.26|136.46|0
1642116600000|2022-01-13 23:30:00|139.56|136.76|139.34|136.54|139.61|136.81|139.18|136.38|0
1642116900000|2022-01-13 23:35:00|139.39|136.59|139.39|136.59|139.71|136.91|139.31|136.51|0
1642117200000|2022-01-13 23:40:00|139.37|136.57|139.28|136.48|139.53|136.73|139.12|136.32|0
1642117500000|2022-01-13 23:45:00|139.34|136.54|138.99|136.19|139.39|136.59|138.96|136.16|0
1642117800000|2022-01-13 23:50:00|139.01|136.21|139.17|136.37|139.39|136.59|139.01|136.21|0
1642118100000|2022-01-13 23:55:00|139.2|136.4|139.17|136.37|139.54|136.74|139.17|136.37|0
1642118400000|2022-01-14 00:00:00|139.22|136.42|141.05|138.25|141.59|138.79|139.06|136.26|0
1642118700000|2022-01-14 00:05:00|141.21|138.41|140.13|137.33|141.21|138.41|140.08|137.28|0
1642119000000|2022-01-14 00:10:00|140.24|137.44|139.75|136.95|140.24|137.44|139.64|136.84|0
1642119300000|2022-01-14 00:15:00|139.81|137.01|139.32|136.52|139.97|137.17|138.95|136.15|0
1642119600000|2022-01-14 00:20:00|139.37|136.57|139.35|136.55|139.69|136.89|139.27|136.47|0
1642119900000|2022-01-14 00:25:00|139.37|136.57|139.51|136.71|139.75|136.95|139.21|136.41|0
1642120200000|2022-01-14 00:30:00|139.53|136.73|139.9|137.1|139.96|137.16|139.4|136.6|0
1642120500000|2022-01-14 00:35:00|139.93|137.13|139.53|136.73|139.96|137.16|138.83|136.03|0
1642120800000|2022-01-14 00:40:00|139.58|136.78|139.1|136.3|139.96|137.16|138.96|136.16|0
1642121100000|2022-01-14 00:45:00|139.02|136.22|140.17|137.37|140.28|137.48|139.02|136.22|0
1642121400000|2022-01-14 00:50:00|140.22|137.42|139.49|136.69|140.38|137.58|139.47|136.67|0
1642121700000|2022-01-14 00:55:00|139.41|136.61|139.3|136.5|139.57|136.77|139.25|136.45|0
1642122000000|2022-01-14 01:00:00|139.33|136.53|138.93|136.13|139.57|136.77|138.66|135.86|0
1642122300000|2022-01-14 01:05:00|138.87|136.07|138.93|136.13|139.3|136.5|138.87|136.07|0
1642122600000|2022-01-14 01:10:00|138.85|136.05|139.35|136.55|139.46|136.66|138.79|135.99|0
1642122900000|2022-01-14 01:15:00|139.33|136.53|139.89|137.09|139.94|137.14|139.3|136.5|0
1642123200000|2022-01-14 01:20:00|139.99|137.19|139.62|136.82|140.26|137.46|139.51|136.71|0
1642123500000|2022-01-14 01:25:00|139.59|136.79|140.23|137.43|140.31|137.51|139.56|136.76|0
1642123800000|2022-01-14 01:30:00|140.2|137.4|140.36|137.56|140.63|137.83|140.02|137.22|0
1642124100000|2022-01-14 01:35:00|140.26|137.46|139.88|137.08|140.36|137.56|139.56|136.76|0
1642124400000|2022-01-14 01:40:00|139.82|137.02|140.79|137.99|140.85|138.05|139.72|136.92|0
1642124700000|2022-01-14 01:45:00|140.95|138.15|140.63|137.83|141.39|138.59|140.41|137.61|0
1642125000000|2022-01-14 01:50:00|140.57|137.77|140.71|137.91|141.01|138.21|140.57|137.77|0
1642125300000|2022-01-14 01:55:00|140.73|137.93|140.89|138.09|141.27|138.47|140.57|137.77|0
1642125600000|2022-01-14 02:00:00|140.84|138.04|140.78|137.98|141.22|138.42|140.46|137.66|0
1642125900000|2022-01-14 02:05:00|140.68|137.88|141.03|138.23|141.03|138.23|140.57|137.77|0
1642126200000|2022-01-14 02:10:00|141.05|138.25|142.52|139.72|142.63|139.83|140.94|138.14|0
1642126500000|2022-01-14 02:15:00|142.57|139.77|142.63|139.83|142.9|140.1|142.24|139.44|0
1642126800000|2022-01-14 02:20:00|142.68|139.88|142.19|139.39|142.68|139.88|141.86|139.06|0
1642127100000|2022-01-14 02:25:00|142.13|139.33|141.75|138.95|142.24|139.44|141.67|138.87|0
1642127400000|2022-01-14 02:30:00|141.7|138.9|141.37|138.57|141.7|138.9|141.23|138.43|0
1642127700000|2022-01-14 02:35:00|141.31|138.51|141.09|138.29|141.31|138.51|141.09|138.29|0
1642128000000|2022-01-14 02:40:00|140.99|138.19|140.58|137.78|140.99|138.19|140.55|137.75|0
1642128300000|2022-01-14 02:45:00|140.6|137.8|140.98|138.18|141.01|138.21|140.44|137.64|0
1642128600000|2022-01-14 02:50:00|140.93|138.13|140.71|137.91|140.93|138.13|140.55|137.75|0
1642128900000|2022-01-14 02:55:00|140.65|137.85|140.33|137.53|140.71|137.91|140.33|137.53|0
1642129200000|2022-01-14 03:00:00|140.38|137.58|140.95|138.15|140.98|138.18|140.27|137.47|0
1642129500000|2022-01-14 03:05:00|140.98|138.18|140.11|137.31|140.98|138.18|139.79|136.99|0
1642129800000|2022-01-14 03:10:00|140.16|137.36|140.48|137.68|140.7|137.9|139.84|137.04|0
1642130100000|2022-01-14 03:15:00|140.54|137.74|140.43|137.63|140.67|137.87|140.37|137.57|0
1642130400000|2022-01-14 03:20:00|140.4|137.6|140.53|137.73|140.75|137.95|140.32|137.52|0
1642130700000|2022-01-14 03:25:00|140.59|137.79|140.8|138|140.8|138|140.32|137.52|0
1642131000000|2022-01-14 03:30:00|140.86|138.06|141.15|138.35|141.4|138.6|140.64|137.84|0
1642131300000|2022-01-14 03:35:00|141.13|138.33|141.07|138.27|141.29|138.49|140.85|138.05|0
1642131600000|2022-01-14 03:40:00|141.01|138.21|141.5|138.7|141.61|138.81|141.01|138.21|0
1642131900000|2022-01-14 03:45:00|141.55|138.75|141.28|138.48|141.66|138.86|141.23|138.43|0
1642132200000|2022-01-14 03:50:00|141.26|138.46|141.33|138.53|141.53|138.73|141.26|138.46|0
1642132500000|2022-01-14 03:55:00|141.31|138.51|141.06|138.26|141.31|138.51|140.79|137.99|0
1642132800000|2022-01-14 04:00:00|140.93|138.13|140.3|137.5|140.93|138.13|140.09|137.29|0
1642133100000|2022-01-14 04:05:00|140.25|137.45|139.76|136.96|140.25|137.45|139.6|136.8|0
1642133400000|2022-01-14 04:10:00|139.65|136.85|139.71|136.91|139.79|136.99|139.49|136.69|0
1642133700000|2022-01-14 04:15:00|139.73|136.93|139.84|137.04|139.89|137.09|139.6|136.8|0
1642134000000|2022-01-14 04:20:00|139.86|137.06|138.84|136.04|139.86|137.06|138.79|135.99|0
1642134300000|2022-01-14 04:25:00|138.79|135.99|139|136.2|139.06|136.26|138.74|135.94|0
1642134600000|2022-01-14 04:30:00|138.98|136.18|139.21|136.41|139.32|136.52|138.9|136.1|0
1642134900000|2022-01-14 04:35:00|139.24|136.44|139.48|136.68|139.53|136.73|139.16|136.36|0
1642135200000|2022-01-14 04:40:00|139.53|136.73|139.45|136.65|139.59|136.79|139.45|136.65|0
1642135500000|2022-01-14 04:45:00|139.42|136.62|139.4|136.6|139.53|136.73|139.24|136.44|0
1642135800000|2022-01-14 04:50:00|139.42|136.62|139.42|136.62|139.56|136.76|139.31|136.51|0
1642136100000|2022-01-14 04:55:00|139.47|136.67|139.39|136.59|139.63|136.83|139.39|136.59|0
1642136400000|2022-01-14 05:00:00|139.36|136.56|139.09|136.29|139.36|136.56|138.99|136.19|0
1642136700000|2022-01-14 05:05:00|139.07|136.27|139.52|136.72|139.9|137.1|139.07|136.27|0
1642137000000|2022-01-14 05:10:00|139.5|136.7|139.57|136.77|139.68|136.88|139.36|136.56|0
1642137300000|2022-01-14 05:15:00|139.52|136.72|139.22|136.42|139.57|136.77|139.22|136.42|0
1642137600000|2022-01-14 05:20:00|139.2|136.4|139.3|136.5|139.46|136.66|139.19|136.39|0
1642137900000|2022-01-14 05:25:00|139.27|136.47|139.3|136.5|139.46|136.66|138.98|136.18|0
1642138200000|2022-01-14 05:30:00|139.33|136.53|139.56|136.76|139.56|136.76|139.14|136.34|0
1642138500000|2022-01-14 05:35:00|139.59|136.79|139.19|136.39|139.59|136.79|139.08|136.28|0
1642138800000|2022-01-14 05:40:00|139.21|136.41|139.37|136.57|139.56|136.76|139.19|136.39|0
1642139100000|2022-01-14 05:45:00|139.35|136.55|139.13|136.33|139.45|136.65|139.13|136.33|0
1642139400000|2022-01-14 05:50:00|139.18|136.38|138.75|135.95|139.24|136.44|138.75|135.95|0
1642139700000|2022-01-14 05:55:00|138.81|136.01|138.64|135.84|138.91|136.11|138.59|135.79|0
1642140000000|2022-01-14 06:00:00|138.7|135.9|138.67|135.87|138.7|135.9|137.95|135.15|0
1642140300000|2022-01-14 06:05:00|138.64|135.84|138.91|136.11|139.23|136.43|138.64|135.84|0
1642140600000|2022-01-14 06:10:00|138.85|136.05|138.29|135.49|138.91|136.11|138.24|135.44|0
1642140900000|2022-01-14 06:15:00|138.26|135.46|138.1|135.3|138.26|135.46|137.94|135.14|0
1642141200000|2022-01-14 06:20:00|138.08|135.28|138.31|135.51|138.47|135.67|137.62|134.82|0
1642141500000|2022-01-14 06:25:00|138.26|135.46|137.99|135.19|138.58|135.78|137.94|135.14|0
1642141800000|2022-01-14 06:30:00|137.94|135.14|137.57|134.77|137.99|135.19|137.35|134.55|0
1642142100000|2022-01-14 06:35:00|137.62|134.82|137.62|134.82|137.78|134.98|137.49|134.69|0
1642142400000|2022-01-14 06:40:00|137.59|134.79|137.48|134.68|137.59|134.79|137.3|134.5|0
1642142700000|2022-01-14 06:45:00|137.46|134.66|137.56|134.76|137.77|134.97|137.4|134.6|0
1642143000000|2022-01-14 06:50:00|137.61|134.81|137.77|134.97|137.82|135.02|137.61|134.81|0
1642143300000|2022-01-14 06:55:00|137.72|134.92|137.74|134.94|137.77|134.97|137.61|134.81|0
1642143600000|2022-01-14 07:00:00|137.66|134.86|137.55|134.75|137.82|135.02|137.34|134.54|0
1642143900000|2022-01-14 07:05:00|137.47|134.67|137.66|134.86|137.71|134.91|137.24|134.44|0
1642144200000|2022-01-14 07:10:00|137.6|134.8|137.34|134.54|137.76|134.96|137.23|134.43|0
1642144500000|2022-01-14 07:15:00|137.31|134.51|136.96|134.16|137.34|134.54|136.86|134.06|0
1642144800000|2022-01-14 07:20:00|136.94|134.14|137.04|134.24|137.1|134.3|136.7|133.9|0
1642145100000|2022-01-14 07:25:00|137.02|134.22|137.33|134.53|137.44|134.64|136.96|134.16|0
1642145400000|2022-01-14 07:30:00|137.38|134.58|138.28|135.48|138.39|135.59|137.38|134.58|0
1642145700000|2022-01-14 07:35:00|138.26|135.46|138.66|135.86|138.66|135.86|137.91|135.11|0
1642146000000|2022-01-14 07:40:00|138.55|135.75|138.65|135.85|139.08|136.28|138.34|135.54|0
1642146300000|2022-01-14 07:45:00|138.55|135.75|138.81|136.01|138.97|136.17|138.49|135.69|0
1642146600000|2022-01-14 07:50:00|138.87|136.07|139.13|136.33|139.24|136.44|138.81|136.01|0
1642146900000|2022-01-14 07:55:00|139.18|136.38|139.18|136.38|139.5|136.7|139.02|136.22|0
1642147200000|2022-01-14 08:00:00|139.29|136.49|139.77|136.97|140.01|137.21|138.49|135.69|0
1642147500000|2022-01-14 08:05:00|139.88|137.08|139.03|136.63|139.88|137.25|138.76|136.36|0
1642147800000|2022-01-14 08:10:00|138.98|136.58|138.44|136.04|139.25|136.85|138.12|135.72|0
1642148100000|2022-01-14 08:15:00|138.47|136.07|137.14|134.74|138.47|136.07|136.9|134.5|0
1642148400000|2022-01-14 08:20:00|137.22|134.82|136.84|134.44|137.53|135.13|136.79|134.39|0
1642148700000|2022-01-14 08:25:00|136.79|134.39|137.11|134.71|137.32|134.92|136.66|134.26|0
1642149000000|2022-01-14 08:30:00|137.16|134.76|136.97|134.57|137.26|134.86|136.63|134.23|0
1642149300000|2022-01-14 08:35:00|136.95|134.55|137.15|134.75|137.31|134.91|134.64|132.24|0
1642149600000|2022-01-14 08:40:00|137.21|134.81|137.9|135.5|137.95|135.55|137.1|134.7|0
1642149900000|2022-01-14 08:45:00|137.95|135.55|138.69|136.29|138.75|136.35|137.79|135.39|0
1642150200000|2022-01-14 08:50:00|138.64|136.24|138.88|136.48|139.44|137.04|138.21|135.81|0
1642150500000|2022-01-14 08:55:00|138.91|136.51|138.9|136.5|139.33|136.93|138.26|135.86|0
1642150800000|2022-01-14 09:00:00|138.85|136.45|137.78|135.38|138.88|136.48|137.7|135.3|0
1642151100000|2022-01-14 09:05:00|137.83|135.43|138.31|135.91|138.53|136.13|137.67|135.27|0
1642151400000|2022-01-14 09:10:00|138.34|135.94|137.78|135.38|138.95|136.55|137.78|135.38|0
1642151700000|2022-01-14 09:15:00|137.83|135.43|137.46|135.06|138.1|135.7|137.3|134.9|0
1642152000000|2022-01-14 09:20:00|137.35|134.95|137.24|134.84|137.46|135.06|136.93|134.53|0
1642152300000|2022-01-14 09:25:00|137.29|134.89|137.4|135|138.3|135.9|137.24|134.84|0
1642152600000|2022-01-14 09:30:00|137.32|134.92|136.55|134.15|137.35|134.95|136.47|134.07|0
1642152900000|2022-01-14 09:35:00|136.44|134.04|136.55|134.15|136.71|134.31|136.34|133.94|0
1642153200000|2022-01-14 09:40:00|136.5|134.1|136.89|134.49|136.97|134.57|136.5|134.1|0
1642153500000|2022-01-14 09:45:00|136.86|134.46|137.39|134.99|137.5|135.1|136.81|134.41|0
1642153800000|2022-01-14 09:50:00|137.44|135.04|137.6|135.2|137.92|135.52|137.13|134.73|0
1642154100000|2022-01-14 09:55:00|137.65|135.25|137.44|135.04|137.76|135.36|137.07|134.67|0
1642154400000|2022-01-14 10:00:00|137.39|134.99|138.08|135.68|138.08|135.68|137.33|134.93|0
1642154700000|2022-01-14 10:05:00|138.02|135.62|137.54|135.14|138.02|135.62|137.33|134.93|0
1642155000000|2022-01-14 10:10:00|137.52|135.12|137.86|135.46|137.89|135.49|137.28|134.88|0
1642155300000|2022-01-14 10:15:00|137.91|135.51|138.18|135.78|138.28|135.88|137.75|135.35|0
1642155600000|2022-01-14 10:20:00|138.12|135.72|138.07|135.67|138.23|135.83|137.69|135.29|0
1642155900000|2022-01-14 10:25:00|138.01|135.61|138.68|136.28|138.76|136.36|138.01|135.61|0
1642156200000|2022-01-14 10:30:00|138.76|136.36|138.76|136.36|139.35|136.95|138.6|136.2|0
1642156500000|2022-01-14 10:35:00|138.73|136.33|138.3|135.9|138.97|136.57|138.27|135.87|0
1642156800000|2022-01-14 10:40:00|138.33|135.93|138.17|135.77|138.49|136.09|138.11|135.71|0
1642157100000|2022-01-14 10:45:00|138.27|135.87|137.79|135.39|138.38|135.98|137.63|135.23|0
1642157400000|2022-01-14 10:50:00|137.71|135.31|138|135.6|138.27|135.87|137.68|135.28|0
1642157700000|2022-01-14 10:55:00|137.98|135.58|138|135.6|138|135.6|137.73|135.33|0
1642158000000|2022-01-14 11:00:00|138.05|135.65|137.52|135.12|138.05|135.65|137.36|134.96|0
1642158300000|2022-01-14 11:05:00|137.41|135.01|137.68|135.28|137.84|135.44|137.31|134.91|0
1642158600000|2022-01-14 11:10:00|137.73|135.33|137.6|135.2|137.73|135.33|137.36|134.96|0
1642158900000|2022-01-14 11:15:00|137.57|135.17|137.78|135.38|138.05|135.65|137.51|135.11|0
1642159200000|2022-01-14 11:20:00|137.75|135.35|138.2|135.8|138.2|135.8|137.46|135.06|0
1642159500000|2022-01-14 11:25:00|138.15|135.75|138.09|135.69|138.36|135.96|137.99|135.59|0
1642159800000|2022-01-14 11:30:00|138.04|135.64|138.39|135.99|138.52|136.12|138.01|135.61|0
1642160100000|2022-01-14 11:35:00|138.41|136.01|138.84|136.44|139|136.6|138.04|135.64|0
1642160400000|2022-01-14 11:40:00|138.89|136.49|138.73|136.33|139.37|136.97|138.62|136.22|0
1642160700000|2022-01-14 11:45:00|138.89|136.49|138.7|136.3|139.05|136.65|138.67|136.27|0
1642161000000|2022-01-14 11:50:00|138.67|136.27|138.91|136.51|139.15|136.75|138.67|136.27|0
1642161300000|2022-01-14 11:55:00|138.88|136.48|139.47|137.07|139.8|137.4|138.75|136.35|0
1642161600000|2022-01-14 12:00:00|139.58|137.18|140.49|138.09|140.55|138.15|139.36|136.96|0
1642161900000|2022-01-14 12:05:00|140.55|138.15|141.58|139.18|141.74|139.34|140.22|137.82|0
1642162200000|2022-01-14 12:10:00|141.52|139.12|140.76|138.36|141.66|139.26|140.65|138.25|0
1642162500000|2022-01-14 12:15:00|140.87|138.47|141.08|138.68|141.08|138.68|140.41|138.01|0
1642162800000|2022-01-14 12:20:00|140.98|138.58|140.54|138.14|141.25|138.85|140.11|137.71|0
1642163100000|2022-01-14 12:25:00|140.59|138.19|141.9|139.5|141.9|139.5|140.38|137.98|0
1642163400000|2022-01-14 12:30:00|141.95|139.55|141.4|139|142.01|139.61|141.4|139|0
1642163700000|2022-01-14 12:35:00|141.46|139.06|142.36|139.96|142.38|139.98|141.32|138.92|0
1642164000000|2022-01-14 12:40:00|142.38|139.98|146.01|143.61|146.29|143.89|139.23|136.83|0
1642164300000|2022-01-14 12:45:00|145.95|143.55|145.67|143.27|146.01|143.61|145.29|142.89|0
1642164600000|2022-01-14 12:50:00|145.65|143.25|146.11|143.71|146.28|143.88|145.48|143.08|0
1642164900000|2022-01-14 12:55:00|146.17|143.77|149.19|146.79|149.19|146.79|146|143.6|0
1642165200000|2022-01-14 13:00:00|149.02|146.62|149|146.6|151.98|149.58|147.94|145.54|0
1642165500000|2022-01-14 13:05:00|149.02|146.62|147.94|145.54|149.76|147.36|147.49|145.09|0
1642165800000|2022-01-14 13:10:00|148|145.6|148.84|146.44|149.01|146.61|147.44|145.04|0
1642166100000|2022-01-14 13:15:00|148.79|146.39|147.66|145.26|148.79|146.39|146.93|144.53|0
1642166400000|2022-01-14 13:20:00|147.6|145.2|147.1|144.7|147.88|145.48|147.04|144.64|0
1642166700000|2022-01-14 13:25:00|147.21|144.81|147.29|144.89|147.99|145.59|147.04|144.64|0
1642167000000|2022-01-14 13:30:00|147.26|144.86|147.93|145.53|148.78|146.38|147.04|144.64|0
1642167300000|2022-01-14 13:35:00|147.99|145.59|148.83|146.43|149|146.6|147.82|145.42|0
1642167600000|2022-01-14 13:40:00|148.78|146.38|149.57|147.17|149.91|147.51|148.1|145.7|0
1642167900000|2022-01-14 13:45:00|149.4|147|149.79|147.39|150.25|147.85|148.72|146.32|0
1642168200000|2022-01-14 13:50:00|149.91|147.51|152.01|149.61|152.47|150.07|149.62|147.22|0
1642168500000|2022-01-14 13:55:00|151.96|149.56|151.15|148.75|152.59|150.19|151.15|148.75|0
1642168800000|2022-01-14 14:00:00|151.32|148.92|151.04|148.64|152.07|149.67|150.98|148.58|0
1642169100000|2022-01-14 14:05:00|150.98|148.58|149.1|146.7|150.98|148.58|148.2|145.8|0
1642169400000|2022-01-14 14:10:00|149.05|146.65|148.76|146.36|149.33|146.93|148.31|145.91|0
1642169700000|2022-01-14 14:15:00|148.82|146.42|148.59|146.19|149.21|146.81|147.92|145.52|0
1642170000000|2022-01-14 14:20:00|148.7|146.3|148.65|146.25|149.32|146.92|148.31|145.91|0
1642170300000|2022-01-14 14:25:00|148.7|146.3|148.93|146.53|148.98|146.58|148.03|145.63|0
1642170600000|2022-01-14 14:30:00|148.81|146.41|149.15|146.75|149.66|147.26|147.69|145.29|0
1642170900000|2022-01-14 14:35:00|148.98|146.58|145.18|142.78|149.6|147.2|144.41|142.01|0
1642171200000|2022-01-14 14:40:00|145.23|142.83|144.96|142.56|146.4|144|144.19|141.79|0
1642171500000|2022-01-14 14:45:00|145.07|142.67|145.17|142.77|145.45|143.05|142.98|140.58|0
1642171800000|2022-01-14 14:50:00|145.09|142.69|143.3|140.9|145.45|143.05|143.3|140.9|0
1642172100000|2022-01-14 14:55:00|143.36|140.96|143.9|141.5|144.45|142.05|139.27|136.87|0
1642172400000|2022-01-14 15:00:00|143.71|141.31|142.12|139.72|143.71|141.31|139.66|137.26|0
1642172700000|2022-01-14 15:05:00|142.07|139.67|140.98|138.58|142.07|139.67|140.22|137.82|0
1642173000000|2022-01-14 15:10:00|141.03|138.63|142.17|139.77|142.28|139.88|139.84|137.44|0
1642173300000|2022-01-14 15:15:00|141.95|139.55|139.03|136.63|141.95|139.55|138.93|136.53|0
1642173600000|2022-01-14 15:20:00|139.09|136.69|142.44|140.04|142.44|140.04|139.09|136.69|0
1642173900000|2022-01-14 15:25:00|142.39|139.99|142.66|140.26|143.54|141.14|141.79|139.39|0
1642174200000|2022-01-14 15:30:00|142.71|140.31|142.38|139.98|144.03|141.63|142.38|139.98|0
1642174500000|2022-01-14 15:35:00|142.33|139.93|143.7|141.3|144.69|142.29|142.27|139.87|0
1642174800000|2022-01-14 15:40:00|143.59|141.19|146.33|143.93|146.64|144.24|142.52|140.12|0
1642175100000|2022-01-14 15:45:00|146.28|143.88|145.17|142.77|146.61|144.21|144.45|142.05|0
1642175400000|2022-01-14 15:50:00|145.06|142.66|145.89|143.49|147|144.6|144.78|142.38|0
1642175700000|2022-01-14 15:55:00|146.11|143.71|145.27|142.87|146.61|144.21|145.14|142.74|0
1642176000000|2022-01-14 16:00:00|145.16|142.76|146.16|143.76|147|144.6|143.68|141.28|0
1642176300000|2022-01-14 16:05:00|146.44|144.04|147.95|145.55|148.06|145.66|146.44|144.04|0
1642176600000|2022-01-14 16:10:00|148.12|145.72|148.39|145.99|148.68|146.28|147.44|145.04|0
1642176900000|2022-01-14 16:15:00|148.56|146.16|149.01|146.61|149.47|147.07|148.22|145.82|0
1642177200000|2022-01-14 16:20:00|148.9|146.5|148.16|145.76|149.46|147.06|146.97|144.57|0
1642177500000|2022-01-14 16:25:00|148.11|145.71|148.13|145.73|148.5|146.1|146.76|144.36|0
1642177800000|2022-01-14 16:30:00|148.05|145.65|147.37|144.97|148.84|146.44|146.65|144.25|0
1642178100000|2022-01-14 16:35:00|147.32|144.92|146.31|143.91|147.43|145.03|145.87|143.47|0
1642178400000|2022-01-14 16:40:00|146.37|143.97|145.64|143.24|146.64|144.24|144.92|142.52|0
1642178700000|2022-01-14 16:45:00|145.48|143.08|142.61|140.21|147.16|144.76|142.01|139.61|0
1642179000000|2022-01-14 16:50:00|142.5|140.1|142.61|140.21|143.05|140.65|142.12|139.72|0
1642179300000|2022-01-14 16:55:00|142.66|140.26|142.88|140.48|143.1|140.7|142.12|139.72|0
1642179600000|2022-01-14 17:00:00|143.05|140.65|143.98|141.58|144.04|141.64|142.44|140.04|0
1642179900000|2022-01-14 17:05:00|143.93|141.53|142.88|140.48|143.98|141.58|142.77|140.37|0
1642180200000|2022-01-14 17:10:00|142.82|140.42|144.03|141.63|144.25|141.85|142.17|139.77|0
1642180500000|2022-01-14 17:15:00|143.98|141.58|143.86|141.46|144.2|141.8|143.42|141.02|0
1642180800000|2022-01-14 17:20:00|143.92|141.52|145.19|142.79|145.25|142.85|143.86|141.46|0
1642181100000|2022-01-14 17:25:00|145.14|142.74|144.19|141.79|145.41|143.01|144.03|141.63|0
1642181400000|2022-01-14 17:30:00|144.3|141.9|143.97|141.57|144.63|142.23|143.8|141.4|0
1642181700000|2022-01-14 17:35:00|143.8|141.4|143.97|141.57|144.08|141.68|142.98|140.58|0
1642182000000|2022-01-14 17:40:00|143.91|141.51|144.93|142.53|145.18|142.78|143.91|141.51|0
1642182300000|2022-01-14 17:45:00|145.02|142.62|146.63|144.23|147.08|144.68|144.96|142.56|0
1642182600000|2022-01-14 17:50:00|146.69|144.29|147.19|144.79|147.59|145.19|146.35|143.95|0
1642182900000|2022-01-14 17:55:00|147.25|144.85|147.42|145.02|147.93|145.53|145.05|142.65|0
1642183200000|2022-01-14 18:00:00|147.48|145.08|146.63|144.23|147.93|145.53|146.24|143.84|0
1642183500000|2022-01-14 18:05:00|146.69|144.29|147.47|145.07|147.64|145.24|146.35|143.95|0
1642183800000|2022-01-14 18:10:00|147.53|145.13|146.85|144.45|148.32|145.92|146.63|144.23|0
1642184100000|2022-01-14 18:15:00|146.8|144.4|147.02|144.62|147.42|145.02|146.4|144|0
1642184400000|2022-01-14 18:20:00|147.13|144.73|148.89|146.49|149|146.6|147.13|144.73|0
1642184700000|2022-01-14 18:25:00|148.86|146.46|147.15|144.75|148.86|146.46|147.15|144.75|0
1642185000000|2022-01-14 18:30:00|147.2|144.8|147.94|145.54|148.17|145.77|146.47|144.07|0
1642185300000|2022-01-14 18:35:00|147.88|145.48|147.37|144.97|148.22|145.82|147.03|144.63|0
1642185600000|2022-01-14 18:40:00|147.26|144.86|145.68|143.28|147.6|145.2|145.51|143.11|0
1642185900000|2022-01-14 18:45:00|145.79|143.39|145.96|143.56|146.69|144.29|145.57|143.17|0
1642186200000|2022-01-14 18:50:00|146.01|143.61|144.25|141.85|146.89|144.49|144.25|141.85|0
1642186500000|2022-01-14 18:55:00|144.3|141.9|143.67|141.27|144.41|142.01|142.75|140.35|0
1642186800000|2022-01-14 19:00:00|143.62|141.22|143.23|140.83|143.78|141.38|142.35|139.95|0
1642187100000|2022-01-14 19:05:00|143.28|140.88|143.67|141.27|144.11|141.71|143.06|140.66|0
1642187400000|2022-01-14 19:10:00|143.72|141.32|143.45|141.05|144.56|142.16|143.39|140.99|0
1642187700000|2022-01-14 19:15:00|143.33|140.93|143.39|140.99|144|141.6|142.89|140.49|0
1642188000000|2022-01-14 19:20:00|143.44|141.04|142.61|140.21|143.66|141.26|142.56|140.16|0
1642188300000|2022-01-14 19:25:00|142.78|140.38|144.72|142.32|144.72|142.32|142.28|139.88|0
1642188600000|2022-01-14 19:30:00|144.66|142.26|142.33|139.93|144.77|142.37|142.28|139.88|0
1642188900000|2022-01-14 19:35:00|142.44|140.04|141.84|139.44|142.55|140.15|141.18|138.78|0
1642189200000|2022-01-14 19:40:00|141.89|139.49|143.38|140.98|143.38|140.98|141.89|139.49|0
1642189500000|2022-01-14 19:45:00|143.16|140.76|142.44|140.04|143.32|140.92|141.89|139.49|0
1642189800000|2022-01-14 19:50:00|142.38|139.98|142.22|139.82|142.49|140.09|141.4|139|0
1642190100000|2022-01-14 19:55:00|142.16|139.76|142.93|140.53|142.93|140.53|141.72|139.32|0
1642190400000|2022-01-14 20:00:00|142.98|140.58|141.12|138.72|142.98|140.58|140.68|138.28|0
1642190700000|2022-01-14 20:05:00|141.06|138.66|142.48|140.08|142.54|140.14|140.74|138.34|0
1642191000000|2022-01-14 20:10:00|142.43|140.03|141.77|139.37|142.57|140.17|141.22|138.82|0
1642191300000|2022-01-14 20:15:00|141.71|139.31|138.48|136.08|142.1|139.7|138.42|136.02|0
1642191600000|2022-01-14 20:20:00|138.37|135.97|137.61|135.21|138.58|136.18|137.35|134.95|0
1642191900000|2022-01-14 20:25:00|137.77|135.37|138.58|136.18|138.58|136.18|137.61|135.21|0
1642192200000|2022-01-14 20:30:00|138.53|136.13|137.29|134.89|138.53|136.13|137.13|134.73|0
1642192500000|2022-01-14 20:35:00|137.39|134.99|137.02|134.62|137.72|135.32|136.7|134.3|0
1642192800000|2022-01-14 20:40:00|137.15|134.75|135.25|132.85|137.66|135.26|135.25|132.85|0
1642193100000|2022-01-14 20:45:00|135.2|132.8|135.68|133.28|136.53|134.13|134.67|132.27|0
1642193400000|2022-01-14 20:50:00|135.6|133.2|134.77|132.37|135.78|133.38|134.35|131.95|0
1642193700000|2022-01-14 20:55:00|134.88|132.48|135.09|132.69|135.83|133.43|134.35|131.95|0
1642194000000|2022-01-14 21:00:00|135.04|132.64|134.08|131.68|135.04|132.64|133.87|131.47|0
1642194300000|2022-01-14 21:05:00|134.24|131.84|134.13|131.73|134.5|132.1|133.97|131.57|0
1642194600000|2022-01-14 21:10:00|134.08|131.68|133.87|131.47|134.13|131.73|133.6|131.2|0
1642492800000|2022-01-18 08:00:00|141.67|138.87|141.11|138.31|141.67|138.87|140.68|137.88|0
1642493100000|2022-01-18 08:05:00|141.05|138.65|141.9|139.5|141.9|139.5|140.97|138.57|0
1642493400000|2022-01-18 08:10:00|142.01|139.61|143.62|141.22|143.96|141.56|142.01|139.61|0
1642493700000|2022-01-18 08:15:00|143.68|141.28|147.56|145.16|147.56|145.16|143.13|140.73|0
1642494000000|2022-01-18 08:20:00|147.45|145.05|145.7|143.3|147.45|145.05|144.92|142.52|0
1642494300000|2022-01-18 08:25:00|145.73|143.33|147.87|145.47|148.39|145.99|145.42|143.02|0
1642494600000|2022-01-18 08:30:00|147.96|145.56|147.42|145.02|148.36|145.96|147.39|144.99|0
1642494900000|2022-01-18 08:35:00|147.44|145.04|147.1|144.7|147.67|145.27|146.82|144.42|0
1642495200000|2022-01-18 08:40:00|147.13|144.73|146.76|144.36|147.78|145.38|146.65|144.25|0
1642495500000|2022-01-18 08:45:00|146.73|144.33|146.59|144.19|147.21|144.81|146.59|144.19|0
1642495800000|2022-01-18 08:50:00|146.65|144.25|146.25|143.85|146.87|144.47|146.25|143.85|0
1642496100000|2022-01-18 08:55:00|146.31|143.91|146.67|144.27|146.75|144.35|146.31|143.91|0
1642496400000|2022-01-18 09:00:00|146.7|144.3|147.2|144.8|147.38|144.98|146.42|144.02|0
1642496700000|2022-01-18 09:05:00|147.15|144.75|148.17|145.77|148.85|146.45|147.15|144.75|0
1642497000000|2022-01-18 09:10:00|148.23|145.83|148.45|146.05|148.68|146.28|148|145.6|0
1642497300000|2022-01-18 09:15:00|148.48|146.08|149.36|146.96|150|147.6|148.45|146.05|0
1642497600000|2022-01-18 09:20:00|149.57|147.17|150.89|148.49|151.27|148.87|149.25|146.85|0
1642497900000|2022-01-18 09:25:00|150.86|148.46|150.19|147.79|151.38|148.98|150.05|147.65|0
1642498200000|2022-01-18 09:30:00|150.22|147.82|150.42|148.02|150.42|148.02|149.7|147.3|0
1642498500000|2022-01-18 09:35:00|150.51|148.11|150.56|148.16|151.14|148.74|150.16|147.76|0
1642498800000|2022-01-18 09:40:00|150.51|148.11|150.19|147.79|151.61|149.21|150.16|147.76|0
1642499100000|2022-01-18 09:45:00|150.27|147.87|149.27|146.87|150.39|147.99|149.18|146.78|0
1642499400000|2022-01-18 09:50:00|149.24|146.84|148.89|146.49|149.29|146.89|148.66|146.26|0
1642499700000|2022-01-18 09:55:00|148.86|146.46|149.4|147|149.63|147.23|148.83|146.43|0
1642500000000|2022-01-18 10:00:00|149.46|147.06|149.06|146.66|149.46|147.06|148.54|146.14|0
1642500300000|2022-01-18 10:05:00|149.12|146.72|149|146.6|149.4|147|148.83|146.43|0
1642500600000|2022-01-18 10:10:00|148.94|146.54|148.25|145.85|149|146.6|148.14|145.74|0
1642500900000|2022-01-18 10:15:00|148.2|145.8|148.94|146.54|149.17|146.77|148.2|145.8|0
1642501200000|2022-01-18 10:20:00|148.88|146.48|148.31|145.91|148.99|146.59|148.31|145.91|0
1642501500000|2022-01-18 10:25:00|148.19|145.79|147.79|145.39|148.31|145.91|147.62|145.22|0
1642501800000|2022-01-18 10:30:00|147.62|145.22|148.25|145.85|148.3|145.9|147.57|145.17|0
1642502100000|2022-01-18 10:35:00|148.13|145.73|147.72|145.32|148.76|146.36|147.38|144.98|0
1642502400000|2022-01-18 10:40:00|147.66|145.26|147.89|145.49|148.35|145.95|147.6|145.2|0
1642502700000|2022-01-18 10:45:00|147.92|145.52|149.24|146.84|149.24|146.84|147.54|145.14|0
1642503000000|2022-01-18 10:50:00|149.3|146.9|148.72|146.32|149.3|146.9|148.38|145.98|0
1642503300000|2022-01-18 10:55:00|148.7|146.3|148.67|146.27|149.18|146.78|148.61|146.21|0
1642503600000|2022-01-18 11:00:00|148.55|146.15|149.81|147.41|149.98|147.58|148.55|146.15|0
1642503900000|2022-01-18 11:05:00|149.87|147.47|149.41|147.01|150.04|147.64|148.95|146.55|0
1642504200000|2022-01-18 11:10:00|149.46|147.06|149.78|147.38|150.15|147.75|149.18|146.78|0
1642504500000|2022-01-18 11:15:00|149.81|147.41|148.94|146.54|149.81|147.41|148.77|146.37|0
1642504800000|2022-01-18 11:20:00|148.83|146.43|149.46|147.06|149.46|147.06|148.77|146.37|0
1642505100000|2022-01-18 11:25:00|149.4|147|149.11|146.71|149.8|147.4|148.88|146.48|0
1642505400000|2022-01-18 11:30:00|149.22|146.82|149.28|146.88|149.74|147.34|148.77|146.37|0
1642505700000|2022-01-18 11:35:00|149.22|146.82|148.76|146.36|149.28|146.88|148.42|146.02|0
1642506000000|2022-01-18 11:40:00|148.65|146.25|148.53|146.13|148.99|146.59|148.42|146.02|0
1642506300000|2022-01-18 11:45:00|148.47|146.07|148.36|145.96|148.59|146.19|148.07|145.67|0
1642506600000|2022-01-18 11:50:00|148.42|146.02|148.96|146.56|149.1|146.7|148.36|145.96|0
1642506900000|2022-01-18 11:55:00|148.9|146.5|148.64|146.24|148.93|146.53|148.47|146.07|0
1642507200000|2022-01-18 12:00:00|148.58|146.18|148.1|145.7|148.58|146.18|147.81|145.41|0
1642507500000|2022-01-18 12:05:00|148.12|145.72|147.55|145.15|148.35|145.95|147.55|145.15|0
1642507800000|2022-01-18 12:10:00|147.61|145.21|147.84|145.44|148.18|145.78|147.61|145.21|0
1642508100000|2022-01-18 12:15:00|147.89|145.49|147.72|145.32|148.01|145.61|147.61|145.21|0
1642508400000|2022-01-18 12:20:00|147.66|145.26|147.77|145.37|148.12|145.72|146.87|144.47|0
1642508700000|2022-01-18 12:25:00|147.72|145.32|146.98|144.58|147.72|145.32|146.98|144.58|0
1642509000000|2022-01-18 12:30:00|147.03|144.63|147.88|145.48|148.11|145.71|146.92|144.52|0
1642509300000|2022-01-18 12:35:00|147.94|145.54|147.54|145.14|148.11|145.71|147.43|145.03|0
1642509600000|2022-01-18 12:40:00|147.6|145.2|147.65|145.25|147.94|145.54|147.54|145.14|0
1642509900000|2022-01-18 12:45:00|147.71|145.31|146.63|144.23|147.71|145.31|146.12|143.72|0
1642510200000|2022-01-18 12:50:00|146.69|144.29|146.52|144.12|146.74|144.34|146.15|143.75|0
1642510500000|2022-01-18 12:55:00|146.46|144.06|146.29|143.89|146.57|144.17|146.04|143.64|0
1642510800000|2022-01-18 13:00:00|146.17|143.77|146.79|144.39|146.91|144.51|146.15|143.75|0
1642511100000|2022-01-18 13:05:00|146.91|144.51|146.96|144.56|146.96|144.56|146.57|144.17|0
1642511400000|2022-01-18 13:10:00|146.9|144.5|146.96|144.56|147.07|144.67|146.73|144.33|0
1642511700000|2022-01-18 13:15:00|147.02|144.62|148.26|145.86|148.49|146.09|147.01|144.61|0
1642512000000|2022-01-18 13:20:00|148.32|145.92|148.43|146.03|148.55|146.15|147.69|145.29|0
1642512300000|2022-01-18 13:25:00|148.37|145.97|147.41|145.01|148.37|145.97|147.38|144.98|0
1642512600000|2022-01-18 13:30:00|147.38|144.98|146.67|144.27|147.38|144.98|146.22|143.82|0
1642512900000|2022-01-18 13:35:00|146.84|144.44|147.34|144.94|147.46|145.06|146.33|143.93|0
1642513200000|2022-01-18 13:40:00|147.46|145.06|147.85|145.45|148.37|145.97|147.29|144.89|0
1642513500000|2022-01-18 13:45:00|147.8|145.4|147.57|145.17|147.91|145.51|147.06|144.66|0
1642513800000|2022-01-18 13:50:00|147.51|145.11|147|144.6|147.51|145.11|146.94|144.54|0
1642514100000|2022-01-18 13:55:00|147.05|144.65|146.71|144.31|147.22|144.82|146.6|144.2|0
1642514400000|2022-01-18 14:00:00|146.77|144.37|146.6|144.2|147.05|144.65|146.49|144.09|0
1642514700000|2022-01-18 14:05:00|146.54|144.14|146.71|144.31|147.22|144.82|146.54|144.14|0
1642515000000|2022-01-18 14:10:00|146.65|144.25|147.16|144.76|147.44|145.04|146.54|144.14|0
1642515300000|2022-01-18 14:15:00|147.05|144.65|147.95|145.55|148.18|145.78|146.93|144.53|0
1642515600000|2022-01-18 14:20:00|148.07|145.67|147.38|144.98|148.18|145.78|147.38|144.98|0
1642515900000|2022-01-18 14:25:00|147.32|144.92|148.57|146.17|148.6|146.2|146.98|144.58|0
1642516200000|2022-01-18 14:30:00|149.38|146.98|150.81|148.41|150.99|148.59|149.26|146.86|0
1642516500000|2022-01-18 14:35:00|150.87|148.47|152.03|149.63|153.14|150.74|150.58|148.18|0
1642516800000|2022-01-18 14:40:00|151.97|149.57|151.15|148.75|153.88|151.48|149.88|147.48|0
1642517100000|2022-01-18 14:45:00|151.04|148.64|152.89|150.49|153.77|151.37|150.75|148.35|0
1642517400000|2022-01-18 14:50:00|153.13|150.73|152.86|150.46|154.24|151.84|152.66|150.26|0
1642517700000|2022-01-18 14:55:00|153.1|150.7|152.42|150.02|154.77|152.37|152.25|149.85|0
1642518000000|2022-01-18 15:00:00|153.3|150.9|153.47|151.07|154.06|151.66|152.36|149.96|0
1642518300000|2022-01-18 15:05:00|153.42|151.02|150.22|147.82|153.42|151.02|150.16|147.76|0
1642518600000|2022-01-18 15:10:00|150.27|147.87|151.66|149.26|151.66|149.26|149.24|146.84|0
1642518900000|2022-01-18 15:15:00|151.78|149.38|152.3|149.9|152.3|149.9|150.1|147.7|0
1642519200000|2022-01-18 15:20:00|152.12|149.72|150.96|148.56|152.76|150.36|150.96|148.56|0
1642519500000|2022-01-18 15:25:00|151.19|148.79|150.38|147.98|151.95|149.55|150.33|147.93|0
1642519800000|2022-01-18 15:30:00|150.32|147.92|152.06|149.66|152.35|149.95|150.27|147.87|0
1642520100000|2022-01-18 15:35:00|152.17|149.77|153.22|150.82|153.28|150.88|151.8|149.4|0
1642520400000|2022-01-18 15:40:00|153.11|150.71|151.53|149.13|153.4|151|151.42|149.02|0
1642520700000|2022-01-18 15:45:00|151.59|149.19|152.69|150.29|153.04|150.64|151.01|148.61|0
1642521000000|2022-01-18 15:50:00|152.63|150.23|153.86|151.46|153.86|151.46|152.58|150.18|0
1642521300000|2022-01-18 15:55:00|153.92|151.52|153.8|151.4|154.51|152.11|153.33|150.93|0
1642521600000|2022-01-18 16:00:00|153.89|151.49|153.62|151.22|154.51|152.11|153.21|150.81|0
1642521900000|2022-01-18 16:05:00|153.51|151.11|154.68|152.28|155.51|153.11|153.15|150.75|0
1642522200000|2022-01-18 16:10:00|154.5|152.1|153.8|151.4|154.98|152.58|153.8|151.4|0
1642522500000|2022-01-18 16:15:00|153.85|151.45|153.03|150.63|153.91|151.51|152.8|150.4|0
1642522800000|2022-01-18 16:20:00|153.09|150.69|151.89|149.49|153.68|151.28|151.25|148.85|0
1642523100000|2022-01-18 16:25:00|151.95|149.55|152.24|149.84|152.59|150.19|151.71|149.31|0
1642523400000|2022-01-18 16:30:00|152.36|149.96|154.1|151.7|154.42|152.02|152.36|149.96|0
1642523700000|2022-01-18 16:35:00|153.95|151.55|151.48|149.08|154.18|151.78|151.42|149.02|0
1642524000000|2022-01-18 16:40:00|151.53|149.13|151.47|149.07|151.94|149.54|150.72|148.32|0
1642524300000|2022-01-18 16:45:00|151.3|148.9|150.6|148.2|151.42|149.02|150.31|147.91|0
1642524600000|2022-01-18 16:50:00|150.54|148.14|150.65|148.25|150.71|148.31|149.44|147.04|0
1642524900000|2022-01-18 16:55:00|150.71|148.31|150.83|148.43|151.29|148.89|150.54|148.14|0
1642525200000|2022-01-18 17:00:00|150.89|148.49|153.22|150.82|153.28|150.88|150.48|148.08|0
1642525500000|2022-01-18 17:05:00|153.34|150.94|153.22|150.82|153.99|151.59|153.16|150.76|0
1642525800000|2022-01-18 17:10:00|153.25|150.85|152.63|150.23|153.58|151.18|152.51|150.11|0
1642526100000|2022-01-18 17:15:00|152.57|150.17|152.4|150|153.46|151.06|151.87|149.47|0
1642526400000|2022-01-18 17:20:00|152.45|150.05|153.87|151.47|154.1|151.7|152.16|149.76|0
1642526700000|2022-01-18 17:25:00|153.81|151.41|153.8|151.4|154.4|152|153.63|151.23|0
1642527000000|2022-01-18 17:30:00|153.86|151.46|153.57|151.17|155.05|152.65|153.33|150.93|0
1642527300000|2022-01-18 17:35:00|153.51|151.11|154.27|151.87|154.69|152.29|153.39|150.99|0
1642527600000|2022-01-18 17:40:00|154.33|151.93|154.45|152.05|154.57|152.17|153.56|151.16|0
1642527900000|2022-01-18 17:45:00|154.51|152.11|155.7|153.3|155.76|153.36|154.03|151.63|0
1642528200000|2022-01-18 17:50:00|155.52|153.12|155.93|153.53|156.05|153.65|154.86|152.46|0
1642528500000|2022-01-18 17:55:00|155.88|153.48|156.29|153.89|156.47|154.07|155.34|152.94|0
1642528800000|2022-01-18 18:00:00|156.35|153.95|156.35|153.95|157.01|154.61|155.81|153.41|0
1642529100000|2022-01-18 18:05:00|156.41|154.01|155.51|153.11|156.89|154.49|155.51|153.11|0
1642529400000|2022-01-18 18:10:00|155.63|153.23|154.79|152.39|155.93|153.53|154.61|152.21|0
1642529700000|2022-01-18 18:15:00|154.85|152.45|154.55|152.15|155.27|152.87|153.96|151.56|0
1642530000000|2022-01-18 18:20:00|154.67|152.27|156.04|153.64|156.4|154|154.55|152.15|0
1642530300000|2022-01-18 18:25:00|155.92|153.52|155.62|153.22|156.58|154.18|155.5|153.1|0
1642530600000|2022-01-18 18:30:00|155.68|153.28|155.26|152.86|156.22|153.82|155.2|152.8|0
1642530900000|2022-01-18 18:35:00|155.32|152.92|154.25|151.85|155.44|153.04|154.07|151.67|0
1642531200000|2022-01-18 18:40:00|154.31|151.91|153.33|150.93|154.54|152.14|153.24|150.84|0
1642531500000|2022-01-18 18:45:00|153.42|151.02|154.1|151.7|154.3|151.9|152.89|150.49|0
1642531800000|2022-01-18 18:50:00|154.07|151.67|154.3|151.9|154.54|152.14|153.18|150.78|0
1642532100000|2022-01-18 18:55:00|154.18|151.78|153.06|150.66|154.36|151.96|152.65|150.25|0
1642532400000|2022-01-18 19:00:00|153.15|150.75|152.7|150.3|153.17|150.77|152.06|149.66|0
1642532700000|2022-01-18 19:05:00|152.64|150.24|152.7|150.3|152.94|150.54|152|149.6|0
1642533000000|2022-01-18 19:10:00|152.64|150.24|153.11|150.71|153.11|150.71|152.11|149.71|0
1642533300000|2022-01-18 19:15:00|153.14|150.74|152.05|149.65|153.14|150.74|151.93|149.53|0
1642533600000|2022-01-18 19:20:00|151.99|149.59|153.28|150.88|153.4|151|151.99|149.59|0
1642533900000|2022-01-18 19:25:00|153.34|150.94|152.87|150.47|153.93|151.53|152.6|150.2|0
1642534200000|2022-01-18 19:30:00|152.93|150.53|151.23|148.83|152.98|150.58|150.64|148.24|0
1642534500000|2022-01-18 19:35:00|151.4|149|150.99|148.59|151.4|149|150.56|148.16|0
1642534800000|2022-01-18 19:40:00|150.93|148.53|151.45|149.05|151.51|149.11|150.58|148.18|0
1642535100000|2022-01-18 19:45:00|151.51|149.11|150.23|147.83|151.57|149.17|150|147.6|0
1642535400000|2022-01-18 19:50:00|150.17|147.77|149.3|146.9|150.23|147.83|148.9|146.5|0
1642535700000|2022-01-18 19:55:00|149.19|146.79|149.88|147.48|149.99|147.59|149.01|146.61|0
1642536000000|2022-01-18 20:00:00|149.99|147.59|151.27|148.87|151.5|149.1|149.47|147.07|0
1642536300000|2022-01-18 20:05:00|151.21|148.81|151.38|148.98|151.8|149.4|150.69|148.29|0
1642536600000|2022-01-18 20:10:00|151.5|149.1|151.56|149.16|151.79|149.39|150.8|148.4|0
1642536900000|2022-01-18 20:15:00|151.79|149.39|154.14|151.74|154.74|152.34|151.79|149.39|0
1642537200000|2022-01-18 20:20:00|154.03|151.63|153.08|150.68|154.38|151.98|152.9|150.5|0
1642537500000|2022-01-18 20:25:00|153.02|150.62|153.31|150.91|153.9|151.5|152.9|150.5|0
1642537800000|2022-01-18 20:30:00|153.19|150.79|153.96|151.56|154.02|151.62|152.78|150.38|0
1642538100000|2022-01-18 20:35:00|153.84|151.44|154.25|151.85|154.79|152.39|153.72|151.32|0
1642538400000|2022-01-18 20:40:00|154.23|151.83|156.28|153.88|156.34|153.94|153.33|150.93|0
1642538700000|2022-01-18 20:45:00|156.4|154|154.58|152.18|156.4|154|154.58|152.18|0
1642539000000|2022-01-18 20:50:00|154.9|152.5|157.12|154.72|157.12|154.72|153.24|150.84|0
1642539300000|2022-01-18 20:55:00|157|154.6|154.3|151.9|157.12|154.72|154.3|151.9|0
1642539600000|2022-01-18 21:00:00|154.19|151.79|154.72|152.32|155.32|152.92|154.19|151.79|0
1642539900000|2022-01-18 21:05:00|154.9|152.5|154.89|152.49|155.19|152.79|154.66|152.26|0
1642540200000|2022-01-18 21:10:00|154.83|152.43|154.3|151.9|154.95|152.55|154.18|151.78|0
1642540500000|2022-01-18 21:15:00|154.44|151.64|154.35|151.55|154.59|151.79|154.08|151.28|0
1642540800000|2022-01-18 21:20:00|154.32|151.52|153.72|150.92|154.32|151.52|153.66|150.86|0
1642541100000|2022-01-18 21:25:00|153.78|150.98|154.19|151.39|154.2|151.4|153.61|150.81|0
1642541400000|2022-01-18 21:30:00|154.14|151.34|154.19|151.39|154.31|151.51|154.08|151.28|0
1642541700000|2022-01-18 21:35:00|154.16|151.36|154.13|151.33|154.31|151.51|154.07|151.27|0
1642542000000|2022-01-18 21:40:00|154.16|151.36|153.6|150.8|154.19|151.39|153.57|150.77|0
1642542300000|2022-01-18 21:45:00|153.48|150.68|153.3|150.5|153.48|150.68|153.18|150.38|0
1642542600000|2022-01-18 21:50:00|153.42|150.62|153.42|150.62|153.65|150.85|153.27|150.47|0
1642542900000|2022-01-18 21:55:00|153.36|150.56|153.36|150.56|153.5|150.7|153.24|150.44|0
1642543200000|2022-01-18 22:00:00|153.4|150.6|153.35|150.55|153.45|150.65|153.34|150.54|0
1642543500000|2022-01-18 22:05:00|153.36|150.56|153.4|150.6|153.4|150.6|153.35|150.55|0
1642543800000|2022-01-18 22:10:00|153.37|150.57|153.39|150.59|153.4|150.6|153.36|150.56|0
1642544100000|2022-01-18 22:15:00|153.36|150.56|153.4|150.6|153.4|150.6|153.34|150.54|0
1642544400000|2022-01-18 22:20:00|153.42|150.62|153.32|150.52|153.42|150.62|153.32|150.52|0
1642544700000|2022-01-18 22:25:00|153.33|150.53|153.32|150.52|153.33|150.53|153.31|150.51|0
1642545300000|2022-01-18 22:35:00|153.31|150.51|153.32|150.52|153.32|150.52|153.31|150.51|0
1642545600000|2022-01-18 22:40:00|153.36|150.56|153.36|150.56|153.36|150.56|153.35|150.55|0
1642545900000|2022-01-18 22:45:00|153.35|150.55|153.34|150.54|153.35|150.55|153.34|150.54|0
1642546200000|2022-01-18 22:50:00|153.35|150.55|153.37|150.57|153.37|150.57|153.35|150.55|0
1642546500000|2022-01-18 22:55:00|153.36|150.56|153.35|150.55|153.36|150.56|153.34|150.54|0
1642546800000|2022-01-18 23:00:00|152.77|149.97|152.97|150.17|153.42|150.62|152.65|149.85|0
1642547100000|2022-01-18 23:05:00|152.89|150.09|153.09|150.29|153.27|150.47|152.89|150.09|0
1642547400000|2022-01-18 23:10:00|153.03|150.23|152.67|149.87|153.15|150.35|152.5|149.7|0
1642547700000|2022-01-18 23:15:00|152.73|149.93|153.73|150.93|153.73|150.93|152.73|149.93|0
1642548000000|2022-01-18 23:20:00|153.61|150.81|153.49|150.69|153.91|151.11|153.14|150.34|0
1642548300000|2022-01-18 23:25:00|153.44|150.64|153.67|150.87|153.67|150.87|153.2|150.4|0
1642548600000|2022-01-18 23:30:00|153.61|150.81|154.23|151.43|154.56|151.76|153.49|150.69|0
1642548900000|2022-01-18 23:35:00|154.2|151.4|154.49|151.69|154.67|151.87|154.2|151.4|0
1642549200000|2022-01-18 23:40:00|154.55|151.75|154.67|151.87|154.67|151.87|154.2|151.4|0
1642549500000|2022-01-18 23:45:00|154.64|151.84|154.61|151.81|154.64|151.84|154.31|151.51|0
1642549800000|2022-01-18 23:50:00|154.55|151.75|154.84|152.04|155.26|152.46|154.55|151.75|0
1642550100000|2022-01-18 23:55:00|154.9|152.1|155.38|152.58|155.44|152.64|154.84|152.04|0
1642550400000|2022-01-19 00:00:00|155.32|152.52|154.54|151.74|155.38|152.58|154.42|151.62|0
1642550700000|2022-01-19 00:05:00|154.51|151.71|154.78|151.98|155.08|152.28|154.28|151.48|0
1642551000000|2022-01-19 00:10:00|154.9|152.1|155.61|152.81|155.79|152.99|154.84|152.04|0
1642551300000|2022-01-19 00:15:00|155.7|152.9|155.31|152.51|155.73|152.93|155.07|152.27|0
1642551600000|2022-01-19 00:20:00|155.22|152.42|155.19|152.39|155.34|152.54|154.89|152.09|0
1642551900000|2022-01-19 00:25:00|155.25|152.45|155.45|152.65|155.48|152.68|155.01|152.21|0
1642552200000|2022-01-19 00:30:00|155.54|152.74|155.3|152.5|155.54|152.74|154.77|151.97|0
1642552500000|2022-01-19 00:35:00|155.24|152.44|155.63|152.83|155.9|153.1|155.24|152.44|0
1642552800000|2022-01-19 00:40:00|155.48|152.68|155.89|153.09|155.95|153.15|155.48|152.68|0
1642553100000|2022-01-19 00:45:00|155.87|153.07|156.55|153.75|156.55|153.75|155.72|152.92|0
1642553400000|2022-01-19 00:50:00|156.49|153.69|156.43|153.63|156.85|154.05|156.19|153.39|0
1642553700000|2022-01-19 00:55:00|156.49|153.69|156.01|153.21|156.49|153.69|155.89|153.09|0
1642554000000|2022-01-19 01:00:00|155.77|152.97|155.53|152.73|156.07|153.27|155.41|152.61|0
1642554300000|2022-01-19 01:05:00|155.5|152.7|154.75|151.95|155.83|153.03|154.51|151.71|0
1642554600000|2022-01-19 01:10:00|154.63|151.83|154.19|151.39|154.75|151.95|153.92|151.12|0
1642554900000|2022-01-19 01:15:00|154.21|151.41|154.33|151.53|154.33|151.53|153.65|150.85|0
1642555200000|2022-01-19 01:20:00|154.36|151.56|154.21|151.41|154.63|151.83|154.12|151.32|0
1642555500000|2022-01-19 01:25:00|154.15|151.35|153.85|151.05|154.15|151.35|153.26|150.46|0
1642555800000|2022-01-19 01:30:00|153.77|150.97|153.88|151.08|153.88|151.08|153.08|150.28|0
1642556100000|2022-01-19 01:35:00|153.79|150.99|153.97|151.17|154.09|151.29|153.55|150.75|0
1642556400000|2022-01-19 01:40:00|153.94|151.14|154.5|151.7|154.5|151.7|153.55|150.75|0
1642556700000|2022-01-19 01:45:00|154.44|151.64|155.39|152.59|155.69|152.89|153.79|150.99|0
1642557000000|2022-01-19 01:50:00|155.45|152.65|155.8|153|155.8|153|155.03|152.23|0
1642557300000|2022-01-19 01:55:00|155.74|152.94|155.8|153|156.04|153.24|155.62|152.82|0
1642557600000|2022-01-19 02:00:00|155.77|152.97|155.38|152.58|156.04|153.24|155.3|152.5|0
1642557900000|2022-01-19 02:05:00|155.32|152.52|155.08|152.28|155.32|152.52|154.67|151.87|0
1642558200000|2022-01-19 02:10:00|155.14|152.34|154.31|151.51|155.14|152.34|154.31|151.51|0
1642558500000|2022-01-19 02:15:00|154.25|151.45|154.13|151.33|154.37|151.57|153.83|151.03|0
1642558800000|2022-01-19 02:20:00|154.19|151.39|154.42|151.62|154.6|151.8|154.13|151.33|0
1642559100000|2022-01-19 02:25:00|154.39|151.59|154.18|151.38|154.42|151.62|153.95|151.15|0
1642559400000|2022-01-19 02:30:00|154.24|151.44|154.77|151.97|154.8|152|154.06|151.26|0
1642559700000|2022-01-19 02:35:00|154.8|152|155.43|152.63|155.67|152.87|154.63|151.83|0
1642560000000|2022-01-19 02:40:00|155.37|152.57|156.32|153.52|156.5|153.7|155.19|152.39|0
1642560300000|2022-01-19 02:45:00|156.38|153.58|157.46|154.66|157.7|154.9|156.26|153.46|0
1642560600000|2022-01-19 02:50:00|157.52|154.72|157.94|155.14|158.67|155.87|156.92|154.12|0
1642560900000|2022-01-19 02:55:00|157.88|155.08|157.4|154.6|157.91|155.11|157.1|154.3|0
1642561200000|2022-01-19 03:00:00|157.34|154.54|157.64|154.84|157.91|155.11|157.22|154.42|0
1642561500000|2022-01-19 03:05:00|157.58|154.78|158.42|155.62|158.54|155.74|157.39|154.59|0
1642561800000|2022-01-19 03:10:00|158.39|155.59|158.36|155.56|158.54|155.74|157.81|155.01|0
1642562100000|2022-01-19 03:15:00|158.39|155.59|157.81|155.01|158.54|155.74|157.27|154.47|0
1642562400000|2022-01-19 03:20:00|157.87|155.07|158.96|156.16|159.08|156.28|157.81|155.01|0
1642562700000|2022-01-19 03:25:00|159.02|156.22|158.84|156.04|159.26|156.46|158.84|156.04|0
1642563000000|2022-01-19 03:30:00|158.9|156.1|159.54|156.74|159.57|156.77|158.29|155.49|0
1642563300000|2022-01-19 03:35:00|159.5|156.7|159.2|156.4|159.63|156.83|159.02|156.22|0
1642563600000|2022-01-19 03:40:00|159.14|156.34|159.2|156.4|159.99|157.19|159.07|156.27|0
1642563900000|2022-01-19 03:45:00|159.26|156.46|159.62|156.82|159.74|156.94|159.2|156.4|0
1642564200000|2022-01-19 03:50:00|159.65|156.85|159.25|156.45|159.8|157|159.25|156.45|0
1642564500000|2022-01-19 03:55:00|159.19|156.39|159.31|156.51|159.56|156.76|159.13|156.33|0
1642564800000|2022-01-19 04:00:00|159.25|156.45|158.79|155.99|159.37|156.57|158.64|155.84|0
1642565100000|2022-01-19 04:05:00|158.76|155.96|159.12|156.32|159.12|156.32|158.7|155.9|0
1642565400000|2022-01-19 04:10:00|159|156.2|159.4|156.6|159.55|156.75|158.94|156.14|0
1642565700000|2022-01-19 04:15:00|159.43|156.63|159.97|157.17|159.97|157.17|159.36|156.56|0
1642566000000|2022-01-19 04:20:00|159.91|157.11|159.79|156.99|159.91|157.11|159.61|156.81|0
1642566300000|2022-01-19 04:25:00|159.73|156.93|159.11|156.31|159.73|156.93|159.05|156.25|0
1642566600000|2022-01-19 04:30:00|159.18|156.38|158.96|156.16|159.18|156.38|158.69|155.89|0
1642566900000|2022-01-19 04:35:00|158.99|156.19|159.17|156.37|159.23|156.43|158.93|156.13|0
1642567200000|2022-01-19 04:40:00|159.11|156.31|159.47|156.67|159.6|156.8|159.11|156.31|0
1642567500000|2022-01-19 04:45:00|159.53|156.73|159.72|156.92|159.78|156.98|159.17|156.37|0
1642567800000|2022-01-19 04:50:00|159.78|156.98|160.36|157.56|160.51|157.71|159.75|156.95|0
1642568100000|2022-01-19 04:55:00|160.33|157.53|161.43|158.63|161.68|158.88|160.14|157.34|0
1642568400000|2022-01-19 05:00:00|161.55|158.75|161.49|158.69|161.8|159|161.31|158.51|0
1642568700000|2022-01-19 05:05:00|161.52|158.72|161.36|158.56|161.67|158.87|161.06|158.26|0
1642569000000|2022-01-19 05:10:00|161.4|158.6|161.12|158.32|161.98|159.18|161.05|158.25|0
1642569300000|2022-01-19 05:15:00|161.09|158.29|161.48|158.68|161.54|158.74|161.05|158.25|0
1642569600000|2022-01-19 05:20:00|161.54|158.74|161.97|159.17|162.28|159.48|161.54|158.74|0
1642569900000|2022-01-19 05:25:00|162.04|159.24|162.22|159.42|162.34|159.54|161.73|158.93|0
1642570200000|2022-01-19 05:30:00|162.16|159.36|162.19|159.39|162.19|159.39|161.6|158.8|0
1642570500000|2022-01-19 05:35:00|162.22|159.42|161.72|158.92|162.28|159.48|161.35|158.55|0
1642570800000|2022-01-19 05:40:00|161.78|158.98|162.31|159.51|162.31|159.51|161.72|158.92|0
1642571100000|2022-01-19 05:45:00|162.27|159.47|162.33|159.53|162.34|159.54|162.09|159.29|0
1642571400000|2022-01-19 05:50:00|162.27|159.47|161.71|158.91|162.33|159.53|161.41|158.61|0
1642571700000|2022-01-19 05:55:00|161.65|158.85|161.34|158.54|162.08|159.28|161.22|158.42|0
1642572000000|2022-01-19 06:00:00|161.28|158.48|160.85|158.05|162.02|159.22|160.72|157.92|0
1642572300000|2022-01-19 06:05:00|160.91|158.11|160.69|157.89|161.03|158.23|160.14|157.34|0
1642572600000|2022-01-19 06:10:00|160.72|157.92|160.57|157.77|160.72|157.92|160.11|157.31|0
1642572900000|2022-01-19 06:15:00|160.41|157.61|160.35|157.55|160.84|158.04|160.35|157.55|0
1642573200000|2022-01-19 06:20:00|160.41|157.61|160.01|157.21|160.44|157.64|159.8|157|0
1642573500000|2022-01-19 06:25:00|159.98|157.18|160.47|157.67|160.65|157.85|159.8|157|0
1642573800000|2022-01-19 06:30:00|160.53|157.73|161.51|158.71|161.57|158.77|160.53|157.73|0
1642574100000|2022-01-19 06:35:00|161.48|158.68|160.71|157.91|161.63|158.83|160.71|157.91|0
1642574400000|2022-01-19 06:40:00|160.68|157.88|160.52|157.72|161.02|158.22|160.03|157.23|0
1642574700000|2022-01-19 06:45:00|160.49|157.69|160.37|157.57|160.55|157.75|160.15|157.35|0
1642575000000|2022-01-19 06:50:00|160.4|157.6|160.7|157.9|160.7|157.9|160.33|157.53|0
1642575300000|2022-01-19 06:55:00|160.64|157.84|161.25|158.45|161.25|158.45|160.46|157.66|0
1642575600000|2022-01-19 07:00:00|161.31|158.51|161.34|158.54|162.3|159.5|160.92|158.12|0
1642575900000|2022-01-19 07:05:00|161.25|158.45|161.74|158.94|162.24|159.44|160.88|158.08|0
1642576200000|2022-01-19 07:10:00|161.71|158.91|162.05|159.25|162.27|159.47|161.71|158.91|0
1642576500000|2022-01-19 07:15:00|162.02|159.22|161.58|158.78|162.17|159.37|161.28|158.48|0
1642576800000|2022-01-19 07:20:00|161.61|158.81|162.17|159.37|162.29|159.49|161.61|158.81|0
1642577100000|2022-01-19 07:25:00|162.23|159.43|162.29|159.49|162.29|159.49|161.95|159.15|0
1642577400000|2022-01-19 07:30:00|162.26|159.46|161.67|158.87|162.29|159.49|161.42|158.62|0
1642577700000|2022-01-19 07:35:00|161.73|158.93|161.7|158.9|162.1|159.3|161.48|158.68|0
1642578000000|2022-01-19 07:40:00|161.79|158.99|162.1|159.3|162.28|159.48|161.3|158.5|0
1642578300000|2022-01-19 07:45:00|162.04|159.24|158.73|155.93|162.28|159.48|158.73|155.93|0
1642578600000|2022-01-19 07:50:00|158.7|155.9|162.14|159.34|162.54|159.74|158.6|155.8|0
1642578900000|2022-01-19 07:55:00|162.2|159.4|162.51|159.71|163.56|160.76|162.2|159.4|0
1642579200000|2022-01-19 08:00:00|162.32|159.52|162.81|160.01|163.81|161.01|161.55|158.75|0
1642579500000|2022-01-19 08:05:00|162.68|160.28|160.49|158.09|162.68|160.28|160.45|158.05|0
1642579800000|2022-01-19 08:10:00|160.52|158.12|159.96|157.56|160.55|158.15|159.35|156.95|0
1642580100000|2022-01-19 08:15:00|159.78|157.38|159.29|156.89|160.21|157.81|159.29|156.89|0
1642580400000|2022-01-19 08:20:00|159.17|156.77|159.41|157.01|160.48|158.08|159.05|156.65|0
1642580700000|2022-01-19 08:25:00|159.23|156.83|160.05|157.65|160.26|157.86|159.04|156.64|0
1642581000000|2022-01-19 08:30:00|160.02|157.62|158.74|156.34|160.14|157.74|158.43|156.03|0
1642581300000|2022-01-19 08:35:00|158.8|156.4|157.52|155.12|159.1|156.7|157.46|155.06|0
1642581600000|2022-01-19 08:40:00|157.58|155.18|157.64|155.24|158.01|155.61|157.22|154.82|0
1642581900000|2022-01-19 08:45:00|157.61|155.21|157.22|154.82|157.82|155.42|156.92|154.52|0
1642582200000|2022-01-19 08:50:00|157.28|154.88|155.96|153.56|157.46|155.06|155.9|153.5|0
1642582500000|2022-01-19 08:55:00|155.99|153.59|155.89|153.49|156.25|153.85|155.71|153.31|0
1642582800000|2022-01-19 09:00:00|156.01|153.61|155.83|153.43|156.64|154.24|155.59|153.19|0
1642583100000|2022-01-19 09:05:00|155.74|153.34|156.1|153.7|156.19|153.79|155.41|153.01|0
1642583400000|2022-01-19 09:10:00|155.71|153.31|156.55|154.15|156.55|154.15|155.71|153.31|0
1642583700000|2022-01-19 09:15:00|156.61|154.21|155.47|153.07|156.61|154.21|155.41|153.01|0
1642584000000|2022-01-19 09:20:00|155.53|153.13|156.85|154.45|159.15|156.75|155.53|153.13|0
1642584300000|2022-01-19 09:25:00|156.91|154.51|157.63|155.23|157.63|155.23|156.67|154.27|0
1642584600000|2022-01-19 09:30:00|157.57|155.17|156.7|154.3|158.05|155.65|156.67|154.27|0
1642584900000|2022-01-19 09:35:00|156.67|154.27|156.19|153.79|156.97|154.57|156.19|153.79|0
1642585200000|2022-01-19 09:40:00|156.25|153.85|154.87|152.47|156.31|153.91|154.58|152.18|0
1642585500000|2022-01-19 09:45:00|154.93|152.53|154.75|152.35|154.99|152.59|154.28|151.88|0
1642585800000|2022-01-19 09:50:00|154.73|152.33|153.78|151.38|154.75|152.35|153.69|151.29|0
1642586100000|2022-01-19 09:55:00|153.8|151.4|152.86|150.46|153.98|151.58|152.57|150.17|0
1642586400000|2022-01-19 10:00:00|152.92|150.52|153.62|151.22|153.68|151.28|152.86|150.46|0
1642586700000|2022-01-19 10:05:00|153.68|151.28|153.33|150.93|153.68|151.28|152.98|150.58|0
1642587000000|2022-01-19 10:10:00|153.27|150.87|153.74|151.34|153.86|151.46|153.21|150.81|0
1642587300000|2022-01-19 10:15:00|153.71|151.31|153.15|150.75|153.91|151.51|153.15|150.75|0
1642587600000|2022-01-19 10:20:00|153.2|150.8|153.17|150.77|153.44|151.04|152.85|150.45|0
1642587900000|2022-01-19 10:25:00|153.2|150.8|153.44|151.04|153.79|151.39|153.08|150.68|0
1642588200000|2022-01-19 10:30:00|153.38|150.98|152.96|150.56|153.55|151.15|152.9|150.5|0
1642588500000|2022-01-19 10:35:00|152.99|150.59|153.31|150.91|153.46|151.06|152.76|150.36|0
1642588800000|2022-01-19 10:40:00|153.23|150.83|153.61|151.21|153.64|151.24|152.93|150.53|0
1642589100000|2022-01-19 10:45:00|153.64|151.24|153.25|150.85|153.78|151.38|152.78|150.38|0
1642589400000|2022-01-19 10:50:00|153.19|150.79|153.66|151.26|153.84|151.44|153.01|150.61|0
1642589700000|2022-01-19 10:55:00|153.69|151.29|152.31|149.91|153.9|151.5|152.31|149.91|0
1642590000000|2022-01-19 11:00:00|152.42|150.02|151.84|149.44|152.54|150.14|151.49|149.09|0
1642590300000|2022-01-19 11:05:00|151.9|149.5|152.1|149.7|152.3|149.9|151.6|149.2|0
1642590600000|2022-01-19 11:10:00|152.07|149.67|152.42|150.02|152.54|150.14|151.89|149.49|0
1642590900000|2022-01-19 11:15:00|152.39|149.99|152.94|150.54|153.06|150.66|152.18|149.78|0
1642591200000|2022-01-19 11:20:00|153.06|150.66|153.47|151.07|153.83|151.43|152.83|150.43|0
1642591500000|2022-01-19 11:25:00|153.53|151.13|154|151.6|154|151.6|153.41|151.01|0
1642591800000|2022-01-19 11:30:00|154.18|151.78|153.91|151.51|154.41|152.01|153.76|151.36|0
1642592100000|2022-01-19 11:35:00|153.88|151.48|153.17|150.77|153.88|151.48|153.05|150.65|0
1642592400000|2022-01-19 11:40:00|153.29|150.89|153.29|150.89|153.29|150.89|152.87|150.47|0
1642592700000|2022-01-19 11:45:00|153.34|150.94|152.58|150.18|153.4|151|152.58|150.18|0
1642593000000|2022-01-19 11:50:00|152.52|150.12|152.05|149.65|152.58|150.18|151.93|149.53|0
1642593300000|2022-01-19 11:55:00|152.11|149.71|151.99|149.59|152.46|150.06|151.87|149.47|0
1642593600000|2022-01-19 12:00:00|152.05|149.65|151.64|149.24|152.05|149.65|151.58|149.18|0
1642593900000|2022-01-19 12:05:00|151.58|149.18|151.87|149.47|151.98|149.58|151.52|149.12|0
1642594200000|2022-01-19 12:10:00|151.93|149.53|151.87|149.47|152.1|149.7|151.52|149.12|0
1642594500000|2022-01-19 12:15:00|151.75|149.35|152.51|150.11|152.74|150.34|151.57|149.17|0
1642594800000|2022-01-19 12:20:00|152.45|150.05|152.5|150.1|152.86|150.46|152.21|149.81|0
1642595100000|2022-01-19 12:25:00|152.53|150.13|152.71|150.31|152.74|150.34|152.36|149.96|0
1642595400000|2022-01-19 12:30:00|152.74|150.34|151.8|149.4|152.74|150.34|151.74|149.34|0
1642595700000|2022-01-19 12:35:00|151.74|149.34|153.12|150.72|153.12|150.72|151.56|149.16|0
1642596000000|2022-01-19 12:40:00|153.08|150.68|153.02|150.62|153.26|150.86|152.85|150.45|0
1642596300000|2022-01-19 12:45:00|153.08|150.68|152.26|149.86|153.08|150.68|152.26|149.86|0
1642596600000|2022-01-19 12:50:00|152.32|149.92|151.85|149.45|152.32|149.92|151.67|149.27|0
1642596900000|2022-01-19 12:55:00|151.79|149.39|151.85|149.45|151.91|149.51|151.67|149.27|0
1642597200000|2022-01-19 13:00:00|151.9|149.5|151.38|148.98|151.96|149.56|151.32|148.92|0
1642597500000|2022-01-19 13:05:00|151.44|149.04|150.33|147.93|151.44|149.04|150.04|147.64|0
1642597800000|2022-01-19 13:10:00|150.27|147.87|150.33|147.93|150.68|148.28|150.04|147.64|0
1642598100000|2022-01-19 13:15:00|150.27|147.87|150.33|147.93|150.68|148.28|149.81|147.41|0
1642598400000|2022-01-19 13:20:00|150.38|147.98|149.82|147.42|152.67|150.27|149.31|146.91|0
1642598700000|2022-01-19 13:25:00|149.77|147.37|149.22|146.82|150.02|147.62|149.16|146.76|0
1642599000000|2022-01-19 13:30:00|149.16|146.76|150.49|148.09|150.6|148.2|149.16|146.76|0
1642599300000|2022-01-19 13:35:00|150.55|148.15|150.11|147.71|150.55|148.15|149.91|147.51|0
1642599600000|2022-01-19 13:40:00|150.08|147.68|150.77|148.37|150.77|148.37|149.96|147.56|0
1642599900000|2022-01-19 13:45:00|150.72|148.32|150.54|148.14|150.95|148.55|150.48|148.08|0
1642600200000|2022-01-19 13:50:00|150.6|148.2|150.54|148.14|150.6|148.2|149.84|147.44|0
1642600500000|2022-01-19 13:55:00|150.48|148.08|149.44|147.04|150.48|148.08|149.26|146.86|0
1642600800000|2022-01-19 14:00:00|149.38|146.98|150.42|148.02|150.42|148.02|149.32|146.92|0
1642601100000|2022-01-19 14:05:00|150.36|147.96|150.3|147.9|150.42|148.02|149.95|147.55|0
1642601400000|2022-01-19 14:10:00|150.36|147.96|150.65|148.25|150.65|148.25|150.12|147.72|0
1642601700000|2022-01-19 14:15:00|150.64|148.24|150.41|148.01|150.76|148.36|150.3|147.9|0
1642602000000|2022-01-19 14:20:00|150.47|148.07|150.81|148.41|150.99|148.59|150|147.6|0
1642602300000|2022-01-19 14:25:00|150.99|148.59|150.58|148.18|150.99|148.59|150.32|147.92|0
1642602600000|2022-01-19 14:30:00|150.49|148.09|151.84|149.44|151.96|149.56|149.58|147.18|0
1642602900000|2022-01-19 14:35:00|151.9|149.5|148.55|146.15|151.96|149.56|147.84|145.44|0
1642603200000|2022-01-19 14:40:00|148.32|145.92|149.52|147.12|151.32|148.92|148.32|145.92|0
1642603500000|2022-01-19 14:45:00|149.64|147.24|149.78|147.38|150.33|147.93|147.97|145.57|0
1642603800000|2022-01-19 14:50:00|149.69|147.29|148.83|146.43|150.79|148.39|147.86|145.46|0
1642604100000|2022-01-19 14:55:00|148.6|146.2|148.42|146.02|149.06|146.66|147.94|145.54|0
1642604400000|2022-01-19 15:00:00|148.05|145.65|149.4|147|150.38|147.98|147.91|145.51|0
1642604700000|2022-01-19 15:05:00|149.51|147.11|151.36|148.96|151.95|149.55|149.46|147.06|0
1642605000000|2022-01-19 15:10:00|151.42|149.02|150.55|148.15|151.83|149.43|150.32|147.92|0
1642605300000|2022-01-19 15:15:00|150.61|148.21|152.29|149.89|152.88|150.48|150.32|147.92|0
1642605600000|2022-01-19 15:20:00|152.17|149.77|153.76|151.36|153.76|151.36|151.82|149.42|0
1642605900000|2022-01-19 15:25:00|153.58|151.18|155.81|153.41|156.87|154.47|151.95|149.55|0
1642606200000|2022-01-19 15:30:00|155.75|153.35|156.06|153.66|156.4|154|154.97|152.57|0
1642606500000|2022-01-19 15:35:00|156.23|153.83|156.71|154.31|156.89|154.49|155.52|153.12|0
1642606800000|2022-01-19 15:40:00|156.77|154.37|156.65|154.25|157.19|154.79|156.41|154.01|0
1642607100000|2022-01-19 15:45:00|156.71|154.31|157.49|155.09|157.73|155.33|156.23|153.83|0
1642607400000|2022-01-19 15:50:00|157.55|155.15|156.29|153.89|157.55|155.15|155.51|153.11|0
1642607700000|2022-01-19 15:55:00|156.58|154.18|155.93|153.53|157|154.6|155.33|152.93|0
1642608000000|2022-01-19 16:00:00|155.87|153.47|156.34|153.94|156.58|154.18|155.21|152.81|0
1642608300000|2022-01-19 16:05:00|156.28|153.88|156.58|154.18|157.06|154.66|156.04|153.64|0
1642608600000|2022-01-19 16:10:00|156.52|154.12|158.53|156.13|158.53|156.13|156.52|154.12|0
1642608900000|2022-01-19 16:15:00|158.44|156.04|158.2|155.8|159.29|156.89|157.35|154.95|0
1642609200000|2022-01-19 16:20:00|158.32|155.92|159.34|156.94|159.53|157.13|157.89|155.49|0
1642609500000|2022-01-19 16:25:00|159.22|156.82|157.65|155.25|159.59|157.19|157.02|154.62|0
1642609800000|2022-01-19 16:30:00|157.47|155.07|158.55|156.15|158.85|156.45|156.15|153.75|0
1642610100000|2022-01-19 16:35:00|158.49|156.09|158.85|156.45|159.94|157.54|157.95|155.55|0
1642610400000|2022-01-19 16:40:00|159.03|156.63|159.21|156.81|160|157.6|158.49|156.09|0
1642610700000|2022-01-19 16:45:00|159.27|156.87|157.71|155.31|159.52|157.12|157.41|155.01|0
1642611000000|2022-01-19 16:50:00|157.83|155.43|151.59|149.19|158.13|155.73|151.41|149.01|0
1642611300000|2022-01-19 16:55:00|151.53|149.13|153.69|151.29|154.04|151.64|151.12|148.72|0
1642611600000|2022-01-19 17:00:00|153.63|151.23|153.1|150.7|153.75|151.35|152.69|150.29|0
1642611900000|2022-01-19 17:05:00|153.04|150.64|151.98|149.58|153.16|150.76|151.86|149.46|0
1642612200000|2022-01-19 17:10:00|151.92|149.52|150.86|148.46|152.95|150.55|145.99|143.59|0
1642612500000|2022-01-19 17:15:00|150.8|148.4|151.61|149.21|151.85|149.45|150.74|148.34|0
1642612800000|2022-01-19 17:20:00|151.5|149.1|150.68|148.28|151.73|149.33|150.45|148.05|0
1642613100000|2022-01-19 17:25:00|150.79|148.39|150.27|147.87|151.03|148.63|150.16|147.76|0
1642613400000|2022-01-19 17:30:00|150.33|147.93|150.97|148.57|151.08|148.68|149.92|147.52|0
1642613700000|2022-01-19 17:35:00|151.08|148.68|151.9|149.5|151.9|149.5|150.67|148.27|0
1642614000000|2022-01-19 17:40:00|151.78|149.38|152.13|149.73|152.66|150.26|151.6|149.2|0
1642614300000|2022-01-19 17:45:00|152.07|149.67|151.08|148.68|152.48|150.08|150.44|148.04|0
1642614600000|2022-01-19 17:50:00|151.13|148.73|152.18|149.78|152.18|149.78|150.67|148.27|0
1642614900000|2022-01-19 17:55:00|152.12|149.72|150.37|147.97|152.12|149.72|150.14|147.74|0
1642615200000|2022-01-19 18:00:00|150.14|147.74|150.49|148.09|152.12|149.72|150.14|147.74|0
1642615500000|2022-01-19 18:05:00|150.72|148.32|148.83|146.43|151.36|148.96|148.63|146.23|0
1642615800000|2022-01-19 18:10:00|148.8|146.4|148.28|145.88|148.92|146.52|148.16|145.76|0
1642616100000|2022-01-19 18:15:00|148.22|145.82|148.8|146.4|149.03|146.63|147.99|145.59|0
1642616400000|2022-01-19 18:20:00|148.86|146.46|149.55|147.15|149.73|147.33|148.74|146.34|0
1642616700000|2022-01-19 18:25:00|149.32|146.92|150.78|148.38|150.83|148.43|149.09|146.69|0
1642617000000|2022-01-19 18:30:00|150.6|148.2|150.54|148.14|151.24|148.84|149.96|147.56|0
1642617300000|2022-01-19 18:35:00|150.66|148.26|151.59|149.19|151.77|149.37|150.66|148.26|0
1642617600000|2022-01-19 18:40:00|151.65|149.25|151.47|149.07|152.12|149.72|151.3|148.9|0
1642617900000|2022-01-19 18:45:00|151.41|149.01|151.88|149.48|152|149.6|151.18|148.78|0
1642618200000|2022-01-19 18:50:00|151.94|149.54|151.65|149.25|152.65|150.25|151.47|149.07|0
1642618500000|2022-01-19 18:55:00|151.7|149.3|151.88|149.48|152.12|149.72|150.94|148.54|0
1642618800000|2022-01-19 19:00:00|152|149.6|152.41|150.01|152.65|150.25|151.47|149.07|0
1642619100000|2022-01-19 19:05:00|152.35|149.95|154.49|152.09|154.73|152.33|152.29|149.89|0
1642619400000|2022-01-19 19:10:00|154.43|152.03|155.15|152.75|155.39|152.99|154.01|151.61|0
1642619700000|2022-01-19 19:15:00|155.09|152.69|155.72|153.32|156.11|153.71|151.56|149.16|0
1642620000000|2022-01-19 19:20:00|155.78|153.38|156.56|154.16|157.1|154.7|155.78|153.38|0
1642620300000|2022-01-19 19:25:00|156.68|154.28|157.4|155|157.52|155.12|156.37|153.97|0
1642620600000|2022-01-19 19:30:00|157.52|155.12|156.92|154.52|157.89|155.49|156.8|154.4|0
1642620900000|2022-01-19 19:35:00|157.04|154.64|156.91|154.51|157.1|154.7|156.07|153.67|0
1642621200000|2022-01-19 19:40:00|156.67|154.27|154.9|152.5|157.03|154.63|154.81|152.41|0
1642621500000|2022-01-19 19:45:00|154.93|152.53|156.37|153.97|156.67|154.27|154.75|152.35|0
1642621800000|2022-01-19 19:50:00|156.3|153.9|155.34|152.94|156.43|154.03|155.22|152.82|0
1642622100000|2022-01-19 19:55:00|155.22|152.82|155.28|152.88|155.64|153.24|154.08|151.68|0
1642622400000|2022-01-19 20:00:00|155.34|152.94|156.18|153.78|156.54|154.14|154.92|152.52|0
1642622700000|2022-01-19 20:05:00|156.12|153.72|155.63|153.23|156.24|153.84|154.74|152.34|0
1642623000000|2022-01-19 20:10:00|155.81|153.41|153.9|151.5|155.81|153.41|153.54|151.14|0
1642623300000|2022-01-19 20:15:00|153.78|151.38|155.06|152.66|155.63|153.23|153.54|151.14|0
1642623600000|2022-01-19 20:20:00|155.03|152.63|155.63|153.23|155.75|153.35|154.55|152.15|0
1642623900000|2022-01-19 20:25:00|155.51|153.11|157.19|154.79|157.44|155.04|155.03|152.63|0
1642624200000|2022-01-19 20:30:00|157.32|154.92|158.71|156.31|158.9|156.5|157.01|154.61|0
1642624500000|2022-01-19 20:35:00|158.65|156.25|159.45|157.05|159.45|157.05|158.22|155.82|0
1642624800000|2022-01-19 20:40:00|159.51|157.11|158.71|156.31|159.69|157.29|158.04|155.64|0
1642625100000|2022-01-19 20:45:00|158.4|156|159.2|156.8|159.2|156.8|158.28|155.88|0
1642625400000|2022-01-19 20:50:00|159.81|157.41|161.72|159.32|163.05|160.65|158.36|155.96|0
1642625700000|2022-01-19 20:55:00|161.78|159.38|164.85|162.45|167.95|165.55|161.72|159.32|0
1642626000000|2022-01-19 21:00:00|164.92|162.52|164.85|162.45|165.74|163.34|163.6|161.2|0
1642626300000|2022-01-19 21:05:00|164.73|162.33|164.79|162.39|164.79|162.39|163.97|161.57|0
1642626600000|2022-01-19 21:10:00|164.66|162.26|164.72|162.32|164.79|162.39|164.03|161.63|0
1642626900000|2022-01-19 21:15:00|164.67|161.87|165.05|162.25|165.11|162.31|164.42|161.62|0
1642627200000|2022-01-19 21:20:00|164.98|162.18|165.74|162.94|165.74|162.94|164.92|162.12|0
1642627500000|2022-01-19 21:25:00|165.67|162.87|166.05|163.25|166.75|163.95|165.67|162.87|0
1642627800000|2022-01-19 21:30:00|165.99|163.19|165.92|163.12|166.11|163.31|165.61|162.81|0
1642628100000|2022-01-19 21:35:00|165.98|163.18|166.17|163.37|166.36|163.56|165.92|163.12|0
1642628400000|2022-01-19 21:40:00|166.11|163.31|166.11|163.31|166.39|163.59|165.85|163.05|0
1642628700000|2022-01-19 21:45:00|166.01|163.21|164.91|162.11|166.01|163.21|164.91|162.11|0
1642629000000|2022-01-19 21:50:00|164.97|162.17|164.75|161.95|164.97|162.17|164.72|161.92|0
1642629300000|2022-01-19 21:55:00|164.72|161.92|165.12|162.32|165.22|162.42|164.56|161.76|0
1642629600000|2022-01-19 22:00:00|164.97|162.17|165.13|162.33|165.19|162.39|164.97|162.17|0
1642629900000|2022-01-19 22:05:00|165.2|162.4|165.18|162.38|165.25|162.45|165.13|162.33|0
1642630200000|2022-01-19 22:10:00|165.17|162.37|165.2|162.4|165.22|162.42|165.13|162.33|0
1642630500000|2022-01-19 22:15:00|165.17|162.37|165.22|162.42|165.22|162.42|165.1|162.3|0
1642630800000|2022-01-19 22:20:00|165.23|162.43|165.15|162.35|165.27|162.47|165.14|162.34|0
1642631100000|2022-01-19 22:25:00|165.14|162.34|165.22|162.42|165.23|162.43|165.14|162.34|0
1642631400000|2022-01-19 22:30:00|165.21|162.41|165.21|162.41|165.22|162.42|165.21|162.41|0
1642631700000|2022-01-19 22:35:00|165.2|162.4|165.17|162.37|165.22|162.42|165.13|162.33|0
1642632000000|2022-01-19 22:40:00|165.2|162.4|165.17|162.37|165.22|162.42|165.09|162.29|0
1642632300000|2022-01-19 22:45:00|165.16|162.36|165.03|162.23|165.16|162.36|165.02|162.22|0
1642632600000|2022-01-19 22:50:00|165.01|162.21|165.02|162.22|165.02|162.22|164.93|162.13|0
1642632900000|2022-01-19 22:55:00|165.01|162.21|164.76|161.96|165.06|162.26|164.72|161.92|0
1642633200000|2022-01-19 23:00:00|164.78|161.98|164.28|161.48|164.78|161.98|164.03|161.23|0
1642633500000|2022-01-19 23:05:00|164.21|161.41|164.12|161.32|164.24|161.44|163.87|161.07|0
1642633800000|2022-01-19 23:10:00|164.05|161.25|164.8|162|164.93|162.13|164.05|161.25|0
1642634100000|2022-01-19 23:15:00|164.74|161.94|165.05|162.25|165.37|162.57|164.49|161.69|0
1642634400000|2022-01-19 23:20:00|165.12|162.32|165.81|163.01|165.81|163.01|164.93|162.13|0
1642634700000|2022-01-19 23:25:00|165.75|162.95|165.87|163.07|166.19|163.39|165.3|162.5|0
1642635000000|2022-01-19 23:30:00|165.93|163.13|165.61|162.81|165.93|163.13|165.3|162.5|0
1642635300000|2022-01-19 23:35:00|165.74|162.94|165.42|162.62|166.25|163.45|165.42|162.62|0
1642635600000|2022-01-19 23:40:00|165.36|162.56|165.17|162.37|165.68|162.88|165.04|162.24|0
1642635900000|2022-01-19 23:45:00|165.11|162.31|165.61|162.81|165.73|162.93|165.11|162.31|0
1642636200000|2022-01-19 23:50:00|165.67|162.87|166.97|164.17|167.45|164.65|165.67|162.87|0
1642636500000|2022-01-19 23:55:00|167|164.2|167.25|164.45|167.38|164.58|166.81|164.01|0
1642636800000|2022-01-20 00:00:00|167.19|164.39|165.54|162.74|167.19|164.39|165.35|162.55|0
1642637100000|2022-01-20 00:05:00|165.6|162.8|164.28|161.48|165.6|162.8|164.15|161.35|0
1642637400000|2022-01-20 00:10:00|164.31|161.51|163.71|160.91|164.47|161.67|163.65|160.85|0
1642637700000|2022-01-20 00:15:00|163.84|161.04|163.96|161.16|164.09|161.29|163.4|160.6|0
1642638000000|2022-01-20 00:20:00|163.9|161.1|163.52|160.72|164.02|161.22|163.43|160.63|0
1642638300000|2022-01-20 00:25:00|163.46|160.66|163.46|160.66|163.89|161.09|163.33|160.53|0
1642638600000|2022-01-20 00:30:00|163.52|160.72|163.08|160.28|163.95|161.15|163.08|160.28|0
1642638900000|2022-01-20 00:35:00|163.14|160.34|164.33|161.53|164.52|161.72|163.14|160.34|0
1642639200000|2022-01-20 00:40:00|164.23|161.43|164.45|161.65|164.76|161.96|164.01|161.21|0
1642639500000|2022-01-20 00:45:00|164.39|161.59|164.89|162.09|164.89|162.09|164.36|161.56|0
1642639800000|2022-01-20 00:50:00|164.95|162.15|164.89|162.09|165.64|162.84|164.89|162.09|0
1642640100000|2022-01-20 00:55:00|164.86|162.06|164.19|161.39|164.95|162.15|164.13|161.33|0
1642640400000|2022-01-20 01:00:00|164.13|161.33|164.04|161.24|164.13|161.33|163.07|160.27|0
1642640700000|2022-01-20 01:05:00|164.07|161.27|163.88|161.08|164.76|161.96|163.69|160.89|0
1642641000000|2022-01-20 01:10:00|163.81|161.01|164.53|161.73|164.53|161.73|163.78|160.98|0
1642641300000|2022-01-20 01:15:00|164.63|161.83|166.07|163.27|166.26|163.46|164.63|161.83|0
1642641600000|2022-01-20 01:20:00|166.26|163.46|166.01|163.21|167.02|164.22|165.92|163.12|0
1642641900000|2022-01-20 01:25:00|165.98|163.18|164.93|162.13|166.45|163.65|164.93|162.13|0
1642642200000|2022-01-20 01:30:00|164.87|162.07|164.52|161.72|165.12|162.32|164.43|161.63|0
1642642500000|2022-01-20 01:35:00|164.55|161.75|164.43|161.63|164.96|162.16|164.11|161.31|0
1642642800000|2022-01-20 01:40:00|164.49|161.69|164.67|161.87|165.43|162.63|164.42|161.62|0
1642643100000|2022-01-20 01:45:00|164.61|161.81|164.05|161.25|164.61|161.81|163.67|160.87|0
1642643400000|2022-01-20 01:50:00|164.11|161.31|164.11|161.31|164.39|161.59|163.86|161.06|0
1642643700000|2022-01-20 01:55:00|164.04|161.24|164.23|161.43|164.35|161.55|163.79|160.99|0
1642644000000|2022-01-20 02:00:00|164.17|161.37|163.23|160.43|164.23|161.43|163.16|160.36|0
1642644300000|2022-01-20 02:05:00|163.2|160.4|163.35|160.55|163.44|160.64|163.1|160.3|0
1642644600000|2022-01-20 02:10:00|163.29|160.49|163.47|160.67|163.47|160.67|162.91|160.11|0
1642644900000|2022-01-20 02:15:00|163.41|160.61|163.03|160.23|163.5|160.7|162.78|159.98|0
1642645200000|2022-01-20 02:20:00|163.09|160.29|163.22|160.42|163.53|160.73|163.03|160.23|0
1642645500000|2022-01-20 02:25:00|163.19|160.39|163.46|160.66|163.53|160.73|163.15|160.35|0
1642645800000|2022-01-20 02:30:00|163.43|160.63|162.84|160.04|163.59|160.79|162.78|159.98|0
1642646100000|2022-01-20 02:35:00|162.78|159.98|162.71|159.91|162.9|160.1|162.5|159.7|0
1642646400000|2022-01-20 02:40:00|162.74|159.94|163.43|160.63|163.43|160.63|162.65|159.85|0
1642646700000|2022-01-20 02:45:00|163.4|160.6|163.71|160.91|164.02|161.22|163.33|160.53|0
1642647000000|2022-01-20 02:50:00|163.68|160.88|163.45|160.65|163.71|160.91|163.33|160.53|0
1642647300000|2022-01-20 02:55:00|163.49|160.69|163.64|160.84|163.7|160.9|163.2|160.4|0
1642647600000|2022-01-20 03:00:00|163.61|160.81|163.51|160.71|163.83|161.03|163.39|160.59|0
1642647900000|2022-01-20 03:05:00|163.48|160.68|163.57|160.77|163.76|160.96|163.36|160.56|0
1642648200000|2022-01-20 03:10:00|163.6|160.8|163.69|160.89|163.92|161.12|163.51|160.71|0
1642648500000|2022-01-20 03:15:00|163.6|160.8|162.57|159.77|163.73|160.93|162.38|159.58|0
1642648800000|2022-01-20 03:20:00|162.51|159.71|162.51|159.71|162.66|159.86|162.26|159.46|0
1642649100000|2022-01-20 03:25:00|162.54|159.74|162.81|160.01|162.88|160.08|162.26|159.46|0
1642649400000|2022-01-20 03:30:00|162.88|160.08|162.25|159.45|162.88|160.08|162.19|159.39|0
1642649700000|2022-01-20 03:35:00|162.31|159.51|162|159.2|162.5|159.7|161.97|159.17|0
1642650000000|2022-01-20 03:40:00|162.03|159.23|161.63|158.83|162.25|159.45|161.63|158.83|0
1642650300000|2022-01-20 03:45:00|161.57|158.77|161.32|158.52|161.57|158.77|161.07|158.27|0
1642650600000|2022-01-20 03:50:00|161.38|158.58|160.08|157.28|161.6|158.8|160.08|157.28|0
1642650900000|2022-01-20 03:55:00|160.21|157.41|160.33|157.53|160.51|157.71|159.84|157.04|0
1642651200000|2022-01-20 04:00:00|160.3|157.5|159.65|156.85|160.3|157.5|159.41|156.61|0
1642651500000|2022-01-20 04:05:00|159.68|156.88|159.96|157.16|160.08|157.28|159.68|156.88|0
1642651800000|2022-01-20 04:10:00|159.99|157.19|159.89|157.09|160.2|157.4|159.77|156.97|0
1642652100000|2022-01-20 04:15:00|159.92|157.12|160.44|157.64|160.47|157.67|159.89|157.09|0
1642652400000|2022-01-20 04:20:00|160.41|157.61|160.23|157.43|160.5|157.7|160.07|157.27|0
1642652700000|2022-01-20 04:25:00|160.19|157.39|160.31|157.51|160.38|157.58|160.01|157.21|0
1642653000000|2022-01-20 04:30:00|160.38|157.58|159.94|157.14|160.44|157.64|159.88|157.08|0
1642653300000|2022-01-20 04:35:00|159.91|157.11|160.06|157.26|160.37|157.57|159.91|157.11|0
1642653600000|2022-01-20 04:40:00|160.04|157.24|160.31|157.51|160.37|157.57|159.88|157.08|0
1642653900000|2022-01-20 04:45:00|160.28|157.48|160.12|157.32|160.49|157.69|160|157.2|0
1642654200000|2022-01-20 04:50:00|160.06|157.26|160.12|157.32|160.12|157.32|159.94|157.14|0
1642654500000|2022-01-20 04:55:00|160.06|157.26|160.3|157.5|160.3|157.5|160|157.2|0
1642654800000|2022-01-20 05:00:00|160.24|157.44|159.62|156.82|160.3|157.5|159.44|156.64|0
1642655100000|2022-01-20 05:05:00|159.56|156.76|159.93|157.13|159.99|157.19|159.53|156.73|0
1642655400000|2022-01-20 05:10:00|159.9|157.1|159.74|156.94|159.99|157.19|159.62|156.82|0
1642655700000|2022-01-20 05:15:00|159.71|156.91|159.77|156.97|159.92|157.12|159.37|156.57|0
1642656000000|2022-01-20 05:20:00|159.8|157|160.29|157.49|160.57|157.77|159.8|157|0
1642656300000|2022-01-20 05:25:00|160.35|157.55|161.15|158.35|161.15|158.35|160.35|157.55|0
1642656600000|2022-01-20 05:30:00|161.09|158.29|160.78|157.98|161.4|158.6|160.69|157.89|0
1642656900000|2022-01-20 05:35:00|160.84|158.04|161.02|158.22|161.21|158.41|160.81|158.01|0
1642657200000|2022-01-20 05:40:00|161.08|158.28|160.96|158.16|161.08|158.28|160.77|157.97|0
1642657500000|2022-01-20 05:45:00|161.02|158.22|161.14|158.34|161.2|158.4|160.71|157.91|0
1642657800000|2022-01-20 05:50:00|161.2|158.4|161.02|158.22|161.2|158.4|160.95|158.15|0
1642658100000|2022-01-20 05:55:00|160.95|158.15|160.95|158.15|161.2|158.4|160.46|157.66|0
1642658400000|2022-01-20 06:00:00|160.89|158.09|160.33|157.53|161.07|158.27|160.33|157.53|0
1642658700000|2022-01-20 06:05:00|160.37|157.57|160.58|157.78|160.95|158.15|160.37|157.57|0
1642659000000|2022-01-20 06:10:00|160.64|157.84|160.45|157.65|161.01|158.21|160.33|157.53|0
1642659300000|2022-01-20 06:15:00|160.51|157.71|160.45|157.65|160.76|157.96|160.27|157.47|0
1642659600000|2022-01-20 06:20:00|160.42|157.62|160.54|157.74|160.7|157.9|160.27|157.47|0
1642659900000|2022-01-20 06:25:00|160.51|157.71|160.02|157.22|160.72|157.92|160.02|157.22|0
1642660200000|2022-01-20 06:30:00|159.95|157.15|159.83|157.03|160.2|157.4|159.83|157.03|0
1642660500000|2022-01-20 06:35:00|159.65|156.85|159.52|156.72|159.71|156.91|159.28|156.48|0
1642660800000|2022-01-20 06:40:00|159.58|156.78|159.4|156.6|159.64|156.84|159.31|156.51|0
1642661100000|2022-01-20 06:45:00|159.46|156.66|158.78|155.98|159.46|156.66|158.66|155.86|0
1642661400000|2022-01-20 06:50:00|158.85|156.05|158.78|155.98|159.03|156.23|158.66|155.86|0
1642661700000|2022-01-20 06:55:00|158.72|155.92|158.41|155.61|158.78|155.98|158.17|155.37|0
1642662000000|2022-01-20 07:00:00|158.48|155.68|158.9|156.1|158.93|156.13|158.29|155.49|0
1642662300000|2022-01-20 07:05:00|158.87|156.07|158.35|155.55|158.9|156.1|158.35|155.55|0
1642662600000|2022-01-20 07:10:00|158.29|155.49|157.98|155.18|158.35|155.55|157.8|155|0
1642662900000|2022-01-20 07:15:00|158.16|155.36|158.53|155.73|158.83|156.03|158.1|155.3|0
1642663200000|2022-01-20 07:20:00|158.47|155.67|159.2|156.4|159.26|156.46|158.41|155.61|0
1642663500000|2022-01-20 07:25:00|159.13|156.33|159.38|156.58|159.53|156.73|159.01|156.21|0
1642663800000|2022-01-20 07:30:00|159.44|156.64|159.25|156.45|159.9|157.1|159.25|156.45|0
1642664100000|2022-01-20 07:35:00|159.31|156.51|159.87|157.07|161.93|159.13|159.04|156.24|0
1642664400000|2022-01-20 07:40:00|159.81|157.01|158.77|155.97|159.87|157.07|158.58|155.78|0
1642664700000|2022-01-20 07:45:00|158.71|155.91|160.05|157.25|160.11|157.31|158.71|155.91|0
1642665000000|2022-01-20 07:50:00|159.99|157.19|160.35|157.55|160.66|157.86|159.99|157.19|0
1642665300000|2022-01-20 07:55:00|160.29|157.49|160.66|157.86|160.72|157.92|160.04|157.24|0
1642665600000|2022-01-20 08:00:00|160.59|157.79|160.65|157.85|160.65|157.85|159.98|157.18|0
1642665900000|2022-01-20 08:05:00|160.33|157.93|159.59|157.19|160.82|158.42|159.53|157.13|0
1642666200000|2022-01-20 08:10:00|159.53|157.13|161.37|158.97|161.37|158.97|159.41|157.01|0
1642666500000|2022-01-20 08:15:00|161.43|159.03|161.99|159.59|161.99|159.59|160.94|158.54|0
1642666800000|2022-01-20 08:20:00|162.11|159.71|162.61|160.21|162.98|160.58|161.99|159.59|0
1642667100000|2022-01-20 08:25:00|162.67|160.27|161.33|158.93|163.73|161.33|160.79|158.39|0
1642667400000|2022-01-20 08:30:00|161.39|158.99|160.4|158|162.26|159.86|160.4|158|0
1642667700000|2022-01-20 08:35:00|160.52|158.12|160.95|158.55|160.98|158.58|160.33|157.93|0
1642668000000|2022-01-20 08:40:00|161.01|158.61|161.26|158.86|161.44|159.04|160.46|158.06|0
1642668300000|2022-01-20 08:45:00|161.2|158.8|162.37|159.97|162.44|160.04|161.2|158.8|0
1642668600000|2022-01-20 08:50:00|162|159.6|161.1|158.7|162.19|159.79|160.88|158.48|0
1642668900000|2022-01-20 08:55:00|161.13|158.73|160.66|158.26|161.44|159.04|160.63|158.23|0
1642669200000|2022-01-20 09:00:00|160.69|158.29|161.16|158.76|161.16|158.76|160.02|157.62|0
1642669500000|2022-01-20 09:05:00|161.19|158.79|162.12|159.72|162.24|159.84|161.19|158.79|0
1642669800000|2022-01-20 09:10:00|162.15|159.75|161.59|159.19|162.77|160.37|161.59|159.19|0
1642670100000|2022-01-20 09:15:00|161.68|159.28|162.48|160.08|162.86|160.46|161.37|158.97|0
1642670400000|2022-01-20 09:20:00|162.52|160.12|162.2|159.8|162.67|160.27|161.8|159.4|0
1642670700000|2022-01-20 09:25:00|162.05|159.65|161.36|158.96|162.36|159.96|161.05|158.65|0
1642671000000|2022-01-20 09:30:00|161.3|158.9|160.12|157.72|161.42|159.02|159.94|157.54|0
1642671300000|2022-01-20 09:35:00|160.16|157.76|159.75|157.35|160.43|158.03|159.63|157.23|0
1642671600000|2022-01-20 09:40:00|159.81|157.41|160|157.6|160|157.6|159.38|156.98|0
1642671900000|2022-01-20 09:45:00|159.87|157.47|161.05|158.65|161.49|159.09|159.87|157.47|0
1642672200000|2022-01-20 09:50:00|161.12|158.72|160.62|158.22|161.3|158.9|160.35|157.95|0
1642672500000|2022-01-20 09:55:00|160.56|158.16|160.99|158.59|161.11|158.71|160.37|157.97|0
1642672800000|2022-01-20 10:00:00|160.93|158.53|160.68|158.28|161.05|158.65|160.59|158.19|0
1642673100000|2022-01-20 10:05:00|160.8|158.4|160.8|158.4|161.48|159.08|160.68|158.28|0
1642673400000|2022-01-20 10:10:00|160.74|158.34|161.04|158.64|161.04|158.64|160.55|158.15|0
1642673700000|2022-01-20 10:15:00|161.01|158.61|160.43|158.03|161.17|158.77|160.43|158.03|0
1642674000000|2022-01-20 10:20:00|160.49|158.09|159.87|157.47|160.73|158.33|159.81|157.41|0
1642674300000|2022-01-20 10:25:00|159.93|157.53|160.11|157.71|160.48|158.08|159.87|157.47|0
1642674600000|2022-01-20 10:30:00|160.24|157.84|160.73|158.33|160.85|158.45|160.17|157.77|0
1642674900000|2022-01-20 10:35:00|160.85|158.45|160.54|158.14|161.03|158.63|160.48|158.08|0
1642675200000|2022-01-20 10:40:00|160.48|158.08|160.29|157.89|160.63|158.23|160.17|157.77|0
1642675500000|2022-01-20 10:45:00|160.32|157.92|160.23|157.83|160.35|157.95|160.1|157.7|0
1642675800000|2022-01-20 10:50:00|160.29|157.89|159.98|157.58|160.35|157.95|159.98|157.58|0
1642676100000|2022-01-20 10:55:00|160.01|157.61|160.04|157.64|160.41|158.01|159.92|157.52|0
1642676400000|2022-01-20 11:00:00|159.98|157.58|159.3|156.9|160.04|157.64|159.18|156.78|0
1642676700000|2022-01-20 11:05:00|159.33|156.93|159.12|156.72|159.36|156.96|158.91|156.51|0
1642677000000|2022-01-20 11:10:00|159.18|156.78|159.36|156.96|159.48|157.08|158.87|156.47|0
1642677300000|2022-01-20 11:15:00|159.11|156.71|158.5|156.1|159.18|156.78|158.26|155.86|0
1642677600000|2022-01-20 11:20:00|158.44|156.04|158.62|156.22|158.87|156.47|158.44|156.04|0
1642677900000|2022-01-20 11:25:00|158.68|156.28|158.77|156.37|158.8|156.4|158.32|155.92|0
1642678200000|2022-01-20 11:30:00|158.74|156.34|159.41|157.01|159.47|157.07|158.74|156.34|0
1642678500000|2022-01-20 11:35:00|159.35|156.95|159.04|156.64|159.41|157.01|159.04|156.64|0
1642678800000|2022-01-20 11:40:00|159.07|156.67|159.59|157.19|159.59|157.19|159.01|156.61|0
1642679100000|2022-01-20 11:45:00|159.53|157.13|159.71|157.31|160.26|157.86|159.53|157.13|0
1642679400000|2022-01-20 11:50:00|159.74|157.34|159.71|157.31|159.89|157.49|159.16|156.76|0
1642679700000|2022-01-20 11:55:00|159.77|157.37|159.16|156.76|159.77|157.37|158.97|156.57|0
1642680000000|2022-01-20 12:00:00|159.22|156.82|158.97|156.57|159.89|157.49|158.85|156.45|0
1642680300000|2022-01-20 12:05:00|158.94|156.54|159.15|156.75|159.64|157.24|158.91|156.51|0
1642680600000|2022-01-20 12:10:00|159.21|156.81|159.33|156.93|159.49|157.09|159.03|156.63|0
1642680900000|2022-01-20 12:15:00|159.27|156.87|159.76|157.36|159.82|157.42|159.27|156.87|0
1642681200000|2022-01-20 12:20:00|159.82|157.42|159.94|157.54|160.06|157.66|159.33|156.93|0
1642681500000|2022-01-20 12:25:00|160|157.6|159.97|157.57|160.37|157.97|159.82|157.42|0
1642681800000|2022-01-20 12:30:00|159.94|157.54|160.8|158.4|160.8|158.4|159.69|157.29|0
1642682100000|2022-01-20 12:35:00|160.92|158.52|160.89|158.49|161.1|158.7|160.61|158.21|0
1642682400000|2022-01-20 12:40:00|160.92|158.52|161.53|159.13|161.9|159.5|160.92|158.52|0
1642682700000|2022-01-20 12:45:00|161.47|159.07|161.1|158.7|161.66|159.26|160.85|158.45|0
1642683000000|2022-01-20 12:50:00|161.16|158.76|160.91|158.51|161.34|158.94|160.85|158.45|0
1642683300000|2022-01-20 12:55:00|160.97|158.57|160.66|158.26|161.03|158.63|160.48|158.08|0
1642683600000|2022-01-20 13:00:00|160.78|158.38|160.78|158.38|161.59|159.19|160.78|158.38|0
1642683900000|2022-01-20 13:05:00|160.84|158.44|160.78|158.38|161.21|158.81|160.72|158.32|0
1642684200000|2022-01-20 13:10:00|160.72|158.32|160.59|158.19|161.4|159|160.59|158.19|0
1642684500000|2022-01-20 13:15:00|160.65|158.25|161.02|158.62|161.15|158.75|160.41|158.01|0
1642684800000|2022-01-20 13:20:00|161.08|158.68|161.02|158.62|161.27|158.87|160.84|158.44|0
1642685100000|2022-01-20 13:25:00|161.08|158.68|160.46|158.06|161.33|158.93|160.4|158|0
1642685400000|2022-01-20 13:30:00|160.4|158|159.05|156.65|160.59|158.19|158.69|156.29|0
1642685700000|2022-01-20 13:35:00|159.11|156.71|159.91|157.51|160.34|157.94|159.11|156.71|0
1642686000000|2022-01-20 13:40:00|159.97|157.57|159.54|157.14|160.27|157.87|159.48|157.08|0
1642686300000|2022-01-20 13:45:00|159.48|157.08|158.71|156.31|159.66|157.26|158.35|155.95|0
1642686600000|2022-01-20 13:50:00|158.65|156.25|157.98|155.58|158.65|156.25|157.86|155.46|0
1642686900000|2022-01-20 13:55:00|158.16|155.76|159.01|156.61|159.14|156.74|158.1|155.7|0
1642687200000|2022-01-20 14:00:00|158.95|156.55|158.89|156.49|159.2|156.8|158.71|156.31|0
1642687500000|2022-01-20 14:05:00|158.95|156.55|159.13|156.73|159.44|157.04|158.77|156.37|0
1642687800000|2022-01-20 14:10:00|159.19|156.79|159.13|156.73|159.5|157.1|158.7|156.3|0
1642688100000|2022-01-20 14:15:00|159.07|156.67|159.13|156.73|159.44|157.04|159.01|156.61|0
1642688400000|2022-01-20 14:20:00|159.19|156.79|159.19|156.79|159.25|156.85|158.64|156.24|0
1642688700000|2022-01-20 14:25:00|159.25|156.85|159.65|157.25|160.11|157.71|159.25|156.85|0
1642689000000|2022-01-20 14:30:00|159.61|157.21|157.96|155.56|159.92|157.52|156.57|154.17|0
1642689300000|2022-01-20 14:35:00|158.15|155.75|158.51|156.11|159.4|157|157.66|155.26|0
1642689600000|2022-01-20 14:40:00|158.69|156.29|155.54|153.14|159.3|156.9|155.54|153.14|0
1642689900000|2022-01-20 14:45:00|155.63|153.23|154.3|151.9|158.49|156.09|154.12|151.72|0
1642690200000|2022-01-20 14:50:00|154.6|152.2|153.17|150.77|155.02|152.62|152.58|150.18|0
1642690500000|2022-01-20 14:55:00|153.11|150.71|151.69|149.29|153.53|151.13|150.99|148.59|0
1642690800000|2022-01-20 15:00:00|151.22|148.82|152.28|149.88|152.75|150.35|151.04|148.64|0
1642691100000|2022-01-20 15:05:00|152.22|149.82|152.16|149.76|153.22|150.82|151.1|148.7|0
1642691400000|2022-01-20 15:10:00|152.04|149.64|152.63|150.23|153.4|151|151.45|149.05|0
1642691700000|2022-01-20 15:15:00|152.51|150.11|154.29|151.89|154.35|151.95|151.86|149.46|0
1642692000000|2022-01-20 15:20:00|154.23|151.83|152.5|150.1|154.29|151.89|152.45|150.05|0
1642692300000|2022-01-20 15:25:00|152.45|150.05|152.03|149.63|153.39|150.99|151.91|149.51|0
1642692600000|2022-01-20 15:30:00|152.09|149.69|150.38|147.98|152.09|149.69|149.39|146.99|0
1642692900000|2022-01-20 15:35:00|150.33|147.93|150.06|147.66|150.62|148.22|149.57|147.17|0
1642693200000|2022-01-20 15:40:00|150.03|147.63|150.15|147.75|150.15|147.75|149.27|146.87|0
1642693500000|2022-01-20 15:45:00|150.03|147.63|146.01|143.61|150.09|147.69|145.89|143.49|0
1642693800000|2022-01-20 15:50:00|145.89|143.49|145.49|143.09|146.18|143.78|145.32|142.92|0
1642694100000|2022-01-20 15:55:00|145.55|143.15|145.92|143.52|146.41|144.01|145.55|143.15|0
1642694400000|2022-01-20 16:00:00|145.89|143.49|144.91|142.51|145.89|143.49|144.4|142|0
1642694700000|2022-01-20 16:05:00|144.97|142.57|145.42|143.02|145.65|143.25|144.91|142.51|0
1642695000000|2022-01-20 16:10:00|145.37|142.97|146.63|144.23|147.03|144.63|145.37|142.97|0
1642695300000|2022-01-20 16:15:00|146.57|144.17|146.34|143.94|147.09|144.69|145.99|143.59|0
1642695600000|2022-01-20 16:20:00|146.4|144|147.14|144.74|147.72|145.32|146.4|144|0
1642695900000|2022-01-20 16:25:00|147.32|144.92|146.05|143.65|147.38|144.98|145.93|143.53|0
1642696200000|2022-01-20 16:30:00|145.93|143.53|145.81|143.41|146.1|143.7|145.59|143.19|0
1642696500000|2022-01-20 16:35:00|145.84|143.44|145.87|143.47|146.45|144.05|145.59|143.19|0
1642696800000|2022-01-20 16:40:00|145.81|143.41|148.35|145.95|148.41|146.01|145.81|143.41|0
1642697100000|2022-01-20 16:45:00|148.41|146.01|147.54|145.14|148.41|146.01|147.08|144.68|0
1642697400000|2022-01-20 16:50:00|147.37|144.97|147.36|144.96|147.37|144.97|146.44|144.04|0
1642697700000|2022-01-20 16:55:00|147.31|144.91|147.19|144.79|147.54|145.14|146.32|143.92|0
1642698000000|2022-01-20 17:00:00|147.07|144.67|147.07|144.67|147.36|144.96|146.38|143.98|0
1642698300000|2022-01-20 17:05:00|147.13|144.73|147.94|145.54|148.03|145.63|147.07|144.67|0
1642698600000|2022-01-20 17:10:00|147.99|145.59|147.53|145.13|148.17|145.77|147.41|145.01|0
1642698900000|2022-01-20 17:15:00|147.59|145.19|148.63|146.23|148.63|146.23|147.59|145.19|0
1642699200000|2022-01-20 17:20:00|148.69|146.29|147.87|145.47|148.81|146.41|147.81|145.41|0
1642699500000|2022-01-20 17:25:00|147.93|145.53|147.23|144.83|148.63|146.23|147.23|144.83|0
1642699800000|2022-01-20 17:30:00|147.29|144.89|146.65|144.25|147.29|144.89|146.59|144.19|0
1642700100000|2022-01-20 17:35:00|146.71|144.31|147.11|144.71|147.52|145.12|146.54|144.14|0
1642700400000|2022-01-20 17:40:00|147.17|144.77|146.82|144.42|147.29|144.89|146.53|144.13|0
1642700700000|2022-01-20 17:45:00|146.88|144.48|147.51|145.11|147.75|145.35|146.88|144.48|0
1642701000000|2022-01-20 17:50:00|147.46|145.06|148.85|146.45|148.88|146.48|147.46|145.06|0
1642701300000|2022-01-20 17:55:00|148.91|146.51|148.96|146.56|149.43|147.03|148.62|146.22|0
1642701600000|2022-01-20 18:00:00|149.08|146.68|150.61|148.21|150.78|148.38|149.08|146.68|0
1642701900000|2022-01-20 18:05:00|150.7|148.3|151.43|149.03|151.67|149.27|150.7|148.3|0
1642702200000|2022-01-20 18:10:00|151.58|149.18|150.54|148.14|151.67|149.27|150.31|147.91|0
1642702500000|2022-01-20 18:15:00|150.6|148.2|151.19|148.79|152.26|149.86|150.6|148.2|0
1642702800000|2022-01-20 18:20:00|151.37|148.97|151.49|149.09|151.67|149.27|150.78|148.38|0
1642703100000|2022-01-20 18:25:00|151.6|149.2|149.18|146.78|152.23|149.83|148.24|145.84|0
1642703400000|2022-01-20 18:30:00|149.12|146.72|149.74|147.34|150|147.6|148.91|146.51|0
1642703700000|2022-01-20 18:35:00|149.65|147.25|148.82|146.42|150|147.6|148.76|146.36|0
1642704000000|2022-01-20 18:40:00|148.88|146.48|148.99|146.59|148.99|146.59|148.35|145.95|0
1642704300000|2022-01-20 18:45:00|148.93|146.53|149.23|146.83|149.88|147.48|148.46|146.06|0
1642704600000|2022-01-20 18:50:00|149.17|146.77|148.75|146.35|149.28|146.88|148.52|146.12|0
1642704900000|2022-01-20 18:55:00|148.69|146.29|150.17|147.77|150.29|147.89|148.69|146.29|0
1642705200000|2022-01-20 19:00:00|150.11|147.71|147.22|144.82|150.11|147.71|147.17|144.77|0
1642705500000|2022-01-20 19:05:00|147.34|144.94|147.57|145.17|147.75|145.35|147.17|144.77|0
1642705800000|2022-01-20 19:10:00|147.51|145.11|151.05|148.65|151.17|148.77|147.16|144.76|0
1642706100000|2022-01-20 19:15:00|151.11|148.71|150.99|148.59|152.07|149.67|150.22|147.82|0
1642706400000|2022-01-20 19:20:00|150.87|148.47|151.17|148.77|151.89|149.49|150.52|148.12|0
1642706700000|2022-01-20 19:25:00|151.11|148.71|152.37|149.97|152.37|149.97|150.99|148.59|0
1642707000000|2022-01-20 19:30:00|152.31|149.91|153.33|150.93|153.63|151.23|152.31|149.91|0
1642707300000|2022-01-20 19:35:00|153.03|150.63|154.77|152.37|155.43|153.03|151.48|149.08|0
1642707600000|2022-01-20 19:40:00|154.83|152.43|155.61|153.21|155.8|153.4|154.83|152.43|0
1642707900000|2022-01-20 19:45:00|155.55|153.15|155.25|152.85|156.53|154.13|154.82|152.42|0
1642708200000|2022-01-20 19:50:00|155.19|152.79|155.24|152.84|155.79|153.39|154.46|152.06|0
1642708500000|2022-01-20 19:55:00|155.12|152.72|156.04|153.64|156.16|153.76|154.64|152.24|0
1642708800000|2022-01-20 20:00:00|155.97|153.57|157.07|154.67|157.57|155.17|154.63|152.23|0
1642709100000|2022-01-20 20:05:00|157.14|154.74|159.78|157.38|161.59|159.19|156.77|154.37|0
1642709400000|2022-01-20 20:10:00|159.72|157.32|160.66|158.26|160.78|158.38|158.67|156.27|0
1642709700000|2022-01-20 20:15:00|160.47|158.07|159.47|157.07|160.91|158.51|159.28|156.88|0
1642710000000|2022-01-20 20:20:00|159.53|157.13|162.03|159.63|162.22|159.82|159.53|157.13|0
1642710300000|2022-01-20 20:25:00|162.1|159.7|163.95|161.55|165.43|163.03|161.1|158.7|0
1642710600000|2022-01-20 20:30:00|164.2|161.8|165.03|162.63|165.6|163.2|163.76|161.36|0
1642710900000|2022-01-20 20:35:00|165.34|162.94|167.14|164.74|168.56|166.16|165.15|162.75|0
1642711200000|2022-01-20 20:40:00|167.07|164.67|168.17|165.77|168.37|165.97|166.17|163.77|0
1642711500000|2022-01-20 20:45:00|168.3|165.9|171.86|169.46|171.86|169.46|166.63|164.23|0
1642711800000|2022-01-20 20:50:00|171.93|169.53|175.11|172.71|175.11|172.71|170.29|167.89|0
1642712100000|2022-01-20 20:55:00|174.98|172.58|178.73|176.33|179.74|177.34|173.51|171.11|0
1642712400000|2022-01-20 21:00:00|178.86|176.46|179.22|176.82|180.28|177.88|177.92|175.52|0
1642712700000|2022-01-20 21:05:00|179.08|176.68|178.67|176.27|179.08|176.68|177.2|174.8|0
1642713000000|2022-01-20 21:10:00|178.74|176.34|179.35|176.95|179.69|177.29|178|175.6|0
1642713300000|2022-01-20 21:15:00|179.75|177.02|179.21|176.41|180.23|177.43|178.87|176.07|0
1642713600000|2022-01-20 21:20:00|179.34|176.54|180.63|177.83|180.83|178.03|179.14|176.34|0
1642713900000|2022-01-20 21:25:00|180.6|177.8|182.75|179.95|182.75|179.95|179.65|176.85|0
1642714200000|2022-01-20 21:30:00|183.44|180.64|182.13|179.33|183.78|180.98|182.13|179.33|0
1642714500000|2022-01-20 21:35:00|182.27|179.47|183.92|181.12|183.92|181.12|182.13|179.33|0
1642714800000|2022-01-20 21:40:00|184.09|181.29|185.37|182.57|187.57|184.77|183.64|180.84|0
1642715100000|2022-01-20 21:45:00|185.44|182.64|186.13|183.33|186.27|183.47|184.88|182.08|0
1642715400000|2022-01-20 21:50:00|186.52|183.72|182.46|179.66|186.69|183.89|182.39|179.59|0
1642715700000|2022-01-20 21:55:00|182.43|179.63|182.43|179.63|182.73|179.93|181.43|178.63|0
1642716000000|2022-01-20 22:00:00|182.36|179.56|183.3|180.5|183.41|180.61|182.36|179.56|0
1642716300000|2022-01-20 22:05:00|183.28|180.48|182.97|180.17|183.43|180.63|182.97|180.17|0
1642716600000|2022-01-20 22:10:00|182.91|180.11|182.8|180|182.93|180.13|182.8|180|0
1642716900000|2022-01-20 22:15:00|182.72|179.92|182.41|179.61|182.72|179.92|182.39|179.59|0
1642717200000|2022-01-20 22:20:00|182.39|179.59|186.48|183.68|186.53|183.73|182.25|179.45|0
1642717500000|2022-01-20 22:25:00|186.51|183.71|186.55|183.75|186.55|183.75|186.4|183.6|0
1642717800000|2022-01-20 22:30:00|186.51|183.71|186.41|183.61|186.52|183.72|186.41|183.61|0
1642718100000|2022-01-20 22:35:00|186.44|183.64|186.67|183.87|186.67|183.87|186.44|183.64|0
1642718400000|2022-01-20 22:40:00|186.62|183.82|186.96|184.16|186.98|184.18|186.58|183.78|0
1642718700000|2022-01-20 22:45:00|186.92|184.12|186.81|184.01|186.95|184.15|186.72|183.92|0
1642719000000|2022-01-20 22:50:00|186.8|184|186.87|184.07|186.99|184.19|186.77|183.97|0
1642719300000|2022-01-20 22:55:00|186.88|184.08|187.04|184.24|187.14|184.34|186.86|184.06|0
1642719600000|2022-01-20 23:00:00|187.82|185.02|185.58|182.78|188.17|185.37|185.58|182.78|0
1642719900000|2022-01-20 23:05:00|185.37|182.57|187.37|184.57|187.37|184.57|184.93|182.13|0
1642720200000|2022-01-20 23:10:00|187.33|184.53|187.71|184.91|188.13|185.33|186.37|183.57|0
1642720500000|2022-01-20 23:15:00|187.64|184.84|188.06|185.26|189.52|186.72|186.95|184.15|0
1642720800000|2022-01-20 23:20:00|188.13|185.33|187.43|184.63|189.1|186.3|187.22|184.42|0
1642721100000|2022-01-20 23:25:00|187.36|184.56|189.16|186.36|189.16|186.36|187.15|184.35|0
1642721400000|2022-01-20 23:30:00|189.37|186.57|188.53|185.73|189.37|186.57|188.02|185.22|0
1642721700000|2022-01-20 23:35:00|188.47|185.67|186.7|183.9|188.81|186.01|186.7|183.9|0
1642722000000|2022-01-20 23:40:00|186.73|183.93|186.42|183.62|186.87|184.07|186.18|183.38|0
1642722300000|2022-01-20 23:45:00|186.38|183.58|185.97|183.17|186.38|183.58|185.49|182.69|0
1642722600000|2022-01-20 23:50:00|186.04|183.24|186.42|183.62|187|184.2|185.76|182.96|0
1642722900000|2022-01-20 23:55:00|186.31|183.51|185.62|182.82|186.79|183.99|185.55|182.75|0
1642723200000|2022-01-21 00:00:00|185.55|182.75|187.2|184.4|187.48|184.68|184.8|182|0
1642723500000|2022-01-21 00:05:00|187|184.2|186.58|183.78|187.89|185.09|186.1|183.3|0
1642723800000|2022-01-21 00:10:00|186.62|183.82|186.27|183.47|187.2|184.4|185.62|182.82|0
1642724100000|2022-01-21 00:15:00|186.23|183.43|186.54|183.74|186.71|183.91|185.68|182.88|0
1642724400000|2022-01-21 00:20:00|186.68|183.88|187.02|184.22|187.99|185.19|186.5|183.7|0
1642724700000|2022-01-21 00:25:00|187.06|184.26|186.85|184.05|187.54|184.74|186.09|183.29|0
1642725000000|2022-01-21 00:30:00|186.95|184.15|186.95|184.15|187.5|184.7|186.57|183.77|0
1642725300000|2022-01-21 00:35:00|186.91|184.11|187.43|184.63|187.57|184.77|186.81|184.01|0
1642725600000|2022-01-21 00:40:00|187.36|184.56|187.28|184.48|188.23|185.43|187.24|184.44|0
1642725900000|2022-01-21 00:45:00|187.34|184.54|185.69|182.89|187.52|184.72|185.69|182.89|0
1642726200000|2022-01-21 00:50:00|185.79|182.99|186.14|183.34|186.45|183.65|185.1|182.3|0
1642726500000|2022-01-21 00:55:00|186.1|183.3|186.48|183.68|186.48|183.68|185.58|182.78|0
1642726800000|2022-01-21 01:00:00|186.62|183.82|185.96|183.16|186.62|183.82|185.44|182.64|0
1642727100000|2022-01-21 01:05:00|185.99|183.19|188.88|186.08|189.06|186.26|185.99|183.19|0
1642727400000|2022-01-21 01:10:00|188.99|186.19|188.63|185.83|190.11|187.31|188.42|185.62|0
1642727700000|2022-01-21 01:15:00|188.56|185.76|188.98|186.18|189.16|186.36|187.72|184.92|0
1642728000000|2022-01-21 01:20:00|189.05|186.25|186.85|184.05|189.05|186.25|186.68|183.88|0
1642728300000|2022-01-21 01:25:00|186.71|183.91|184.78|181.98|186.82|184.02|184.6|181.8|0
1642728600000|2022-01-21 01:30:00|184.81|182.01|185.01|182.21|186.12|183.32|184.81|182.01|0
1642728900000|2022-01-21 01:35:00|185.08|182.28|186.42|183.62|186.49|183.69|185.08|182.28|0
1642729200000|2022-01-21 01:40:00|186.62|183.82|187.32|184.52|187.81|185.01|185.79|182.99|0
1642729500000|2022-01-21 01:45:00|187.25|184.45|188.92|186.12|188.99|186.19|187.25|184.45|0
1642729800000|2022-01-21 01:50:00|188.99|186.19|186.48|183.68|188.99|186.19|186.48|183.68|0
1642730100000|2022-01-21 01:55:00|186.27|183.47|185.54|182.74|186.96|184.16|185.3|182.5|0
1642730400000|2022-01-21 02:00:00|185.58|182.78|185.09|182.29|185.92|183.12|184.68|181.88|0
1642730700000|2022-01-21 02:05:00|184.88|182.08|184.33|181.53|185.02|182.22|183.92|181.12|0
1642731000000|2022-01-21 02:10:00|184.3|181.5|184.57|181.77|184.95|182.15|184.3|181.5|0
1642731300000|2022-01-21 02:15:00|184.53|181.73|185.91|183.11|186.05|183.25|184.46|181.66|0
1642731600000|2022-01-21 02:20:00|185.84|183.04|185.08|182.28|186.05|183.25|184.87|182.07|0
1642731900000|2022-01-21 02:25:00|185.15|182.35|185.53|182.73|185.77|182.97|185.08|182.28|0
1642732200000|2022-01-21 02:30:00|185.49|182.69|186.04|183.24|186.04|183.24|185.35|182.55|0
1642732500000|2022-01-21 02:35:00|186.18|183.38|186.67|183.87|187.33|184.53|185.77|182.97|0
1642732800000|2022-01-21 02:40:00|186.73|183.93|188.76|185.96|188.76|185.96|186.7|183.9|0
1642733100000|2022-01-21 02:45:00|188.69|185.89|191.51|188.71|192.08|189.28|188.48|185.68|0
1642733400000|2022-01-21 02:50:00|191.55|188.75|191.12|188.32|192.15|189.35|190.69|187.89|0
1642733700000|2022-01-21 02:55:00|191.22|188.42|189.59|186.79|191.22|188.42|189.59|186.79|0
1642734000000|2022-01-21 03:00:00|189.52|186.72|189.73|186.93|190.09|187.29|189.31|186.51|0
1642734300000|2022-01-21 03:05:00|189.66|186.86|190.12|187.32|190.37|187.57|189.31|186.51|0
1642734600000|2022-01-21 03:10:00|190.08|187.28|190.5|187.7|191.28|188.48|189.8|187|0
1642734900000|2022-01-21 03:15:00|190.43|187.63|190.15|187.35|190.43|187.63|189.45|186.65|0
1642735200000|2022-01-21 03:20:00|190.22|187.42|191.63|188.83|191.63|188.83|189.79|186.99|0
1642735500000|2022-01-21 03:25:00|191.56|188.76|190.78|187.98|191.56|188.76|190.46|187.66|0
1642735800000|2022-01-21 03:30:00|190.85|188.05|190.64|187.84|191.7|188.9|190.49|187.69|0
1642736100000|2022-01-21 03:35:00|190.6|187.8|191.59|188.79|192.06|189.26|190.6|187.8|0
1642736400000|2022-01-21 03:40:00|191.56|188.76|190.77|187.97|191.66|188.86|190.49|187.69|0
1642736700000|2022-01-21 03:45:00|190.7|187.9|191.27|188.47|191.48|188.68|190.63|187.83|0
1642737000000|2022-01-21 03:50:00|191.2|188.4|190.77|187.97|191.48|188.68|190.7|187.9|0
1642737300000|2022-01-21 03:55:00|190.7|187.9|189.85|187.05|191.05|188.25|189.74|186.94|0
1642737600000|2022-01-21 04:00:00|189.88|187.08|188.34|185.54|189.88|187.08|188.09|185.29|0
1642737900000|2022-01-21 04:05:00|188.3|185.5|186.48|183.68|188.3|185.5|186.48|183.68|0
1642738200000|2022-01-21 04:10:00|186.55|183.75|187.14|184.34|187.18|184.38|186.45|183.65|0
1642738500000|2022-01-21 04:15:00|187.18|184.38|188.05|185.25|188.36|185.56|187.11|184.31|0
1642738800000|2022-01-21 04:20:00|187.94|185.14|188.22|185.42|188.5|185.7|187.52|184.72|0
1642739100000|2022-01-21 04:25:00|188.19|185.39|187.66|184.86|188.85|186.05|187.59|184.79|0
1642739400000|2022-01-21 04:30:00|187.76|184.96|187.94|185.14|187.94|185.14|186.82|184.02|0
1642739700000|2022-01-21 04:35:00|187.9|185.1|187.44|184.64|187.93|185.13|187.24|184.44|0
1642740000000|2022-01-21 04:40:00|187.48|184.68|187.68|184.88|187.82|185.02|186.28|183.48|0
1642740300000|2022-01-21 04:45:00|187.61|184.81|188.31|185.51|188.66|185.86|187.36|184.56|0
1642740600000|2022-01-21 04:50:00|188.27|185.47|188.06|185.26|188.66|185.86|187.81|185.01|0
1642740900000|2022-01-21 04:55:00|188.02|185.22|188.13|185.33|188.16|185.36|187.29|184.49|0
1642741200000|2022-01-21 05:00:00|188.02|185.22|187.25|184.45|188.3|185.5|187.04|184.24|0
1642741500000|2022-01-21 05:05:00|187.32|184.52|186.83|184.03|188.09|185.29|186.69|183.89|0
1642741800000|2022-01-21 05:10:00|186.76|183.96|187.52|184.72|187.66|184.86|186.48|183.68|0
1642742100000|2022-01-21 05:15:00|187.59|184.79|187.66|184.86|188.29|185.49|187.38|184.58|0
1642742400000|2022-01-21 05:20:00|187.7|184.9|186.68|183.88|187.73|184.93|186.68|183.88|0
1642742700000|2022-01-21 05:25:00|186.93|184.13|187.87|185.07|187.87|185.07|186.54|183.74|0
1642743000000|2022-01-21 05:30:00|187.73|184.93|186.4|183.6|187.73|184.93|186.12|183.32|0
1642743300000|2022-01-21 05:35:00|186.33|183.53|185.91|183.11|186.33|183.53|185.84|183.04|0
1642743600000|2022-01-21 05:40:00|185.98|183.18|184.84|182.04|186.15|183.35|184.73|181.93|0
1642743900000|2022-01-21 05:45:00|184.87|182.07|184.45|181.65|184.87|182.07|183.97|181.17|0
1642744200000|2022-01-21 05:50:00|184.38|181.58|184.59|181.79|184.66|181.86|184.04|181.24|0
1642744500000|2022-01-21 05:55:00|184.56|181.76|184.83|182.03|185.49|182.69|184.17|181.37|0
1642744800000|2022-01-21 06:00:00|184.9|182.1|186.67|183.87|186.92|184.12|184.86|182.06|0
1642745100000|2022-01-21 06:05:00|186.57|183.77|186.71|183.91|187.13|184.33|186.5|183.7|0
1642745400000|2022-01-21 06:10:00|186.6|183.8|186.73|183.93|187.77|184.97|185.38|182.58|0
1642745700000|2022-01-21 06:15:00|186.66|183.86|186.35|183.55|186.84|184.04|185.79|182.99|0
1642746000000|2022-01-21 06:20:00|186.45|183.65|185.17|182.37|186.49|183.69|184.93|182.13|0
1642746300000|2022-01-21 06:25:00|185.06|182.26|185.54|182.74|185.82|183.02|184.72|181.92|0
1642746600000|2022-01-21 06:30:00|184.99|182.19|184.1|181.3|185.61|182.81|184.03|181.23|0
1642746900000|2022-01-21 06:35:00|184.16|181.36|183.89|181.09|184.82|182.02|183.75|180.95|0
1642747200000|2022-01-21 06:40:00|183.96|181.16|183.99|181.19|184.02|181.22|183.13|180.33|0
1642747500000|2022-01-21 06:45:00|183.95|181.15|184.36|181.56|184.36|181.56|182.99|180.19|0
1642747800000|2022-01-21 06:50:00|184.33|181.53|183.85|181.05|185.6|182.8|183.85|181.05|0
1642748100000|2022-01-21 06:55:00|183.89|181.09|183.26|180.46|183.99|181.19|182.95|180.15|0
1642748400000|2022-01-21 07:00:00|183.5|180.7|184.85|182.05|184.88|182.08|183.43|180.63|0
1642748700000|2022-01-21 07:05:00|184.81|182.01|182.3|179.5|185.23|182.43|182.13|179.33|0
1642749000000|2022-01-21 07:10:00|182.37|179.57|181.58|178.78|182.74|179.94|181.24|178.44|0
1642749300000|2022-01-21 07:15:00|181.44|178.64|181.85|179.05|182.09|179.29|181.17|178.37|0
1642749600000|2022-01-21 07:20:00|181.82|179.02|180.76|177.96|181.99|179.19|180.49|177.69|0
1642749900000|2022-01-21 07:25:00|180.83|178.03|179.51|176.71|180.83|178.03|179.4|176.6|0
1642750200000|2022-01-21 07:30:00|179.57|176.77|179.9|177.1|181.03|178.23|179.44|176.64|0
1642750500000|2022-01-21 07:35:00|179.83|177.03|180.44|177.64|180.55|177.75|179.22|176.42|0
1642750800000|2022-01-21 07:40:00|180.37|177.57|180.03|177.23|180.51|177.71|179.49|176.69|0
1642751100000|2022-01-21 07:45:00|179.96|177.16|179.42|176.62|180.57|177.77|179.28|176.48|0
1642751400000|2022-01-21 07:50:00|179.35|176.55|179.35|176.55|179.42|176.62|178.78|175.98|0
1642751700000|2022-01-21 07:55:00|179.28|176.48|179.14|176.34|180.09|177.29|179.14|176.34|0
1642752000000|2022-01-21 08:00:00|179.35|176.55|179.41|176.61|180.5|177.7|178.94|176.14|0
1642752300000|2022-01-21 08:05:00|179.14|176.74|178.8|176.4|179.21|176.81|177.73|175.33|0
1642752600000|2022-01-21 08:10:00|178.74|176.34|181.18|178.78|181.32|178.92|178.74|176.34|0
1642752900000|2022-01-21 08:15:00|181.59|179.19|182.21|179.81|182.48|180.08|180.77|178.37|0
1642753200000|2022-01-21 08:20:00|182.27|179.87|181.52|179.12|182.48|180.08|181.18|178.78|0
1642753500000|2022-01-21 08:25:00|181.59|179.19|179.95|177.55|181.79|179.39|179.81|177.41|0
1642753800000|2022-01-21 08:30:00|180.08|177.68|178.93|176.53|180.83|178.43|178.86|176.46|0
1642754100000|2022-01-21 08:35:00|179.2|176.8|180.21|177.81|180.42|178.02|178.45|176.05|0
1642754400000|2022-01-21 08:40:00|180.08|177.68|180.62|178.22|180.76|178.36|179.67|177.27|0
1642754700000|2022-01-21 08:45:00|180.55|178.15|181.03|178.63|182.33|179.93|180.38|177.98|0
1642755000000|2022-01-21 08:50:00|180.96|178.56|179.29|176.89|181.37|178.97|179.19|176.79|0
1642755300000|2022-01-21 08:55:00|179.19|176.79|178.92|176.52|179.66|177.26|178.71|176.31|0
1642755600000|2022-01-21 09:00:00|178.98|176.58|179.59|177.19|180.2|177.8|178.71|176.31|0
1642755900000|2022-01-21 09:05:00|179.45|177.05|180.54|178.14|180.81|178.41|178.71|176.31|0
1642756200000|2022-01-21 09:10:00|180.61|178.21|179.82|177.42|180.81|178.41|179.24|176.84|0
1642756500000|2022-01-21 09:15:00|179.89|177.49|179.65|177.25|180.16|177.76|179.44|177.04|0
1642756800000|2022-01-21 09:20:00|179.41|177.01|178.42|176.02|179.61|177.21|178.12|175.72|0
1642757100000|2022-01-21 09:25:00|178.45|176.05|177.37|174.97|178.45|176.05|177.37|174.97|0
1642757400000|2022-01-21 09:30:00|177.34|174.94|178.43|176.03|178.5|176.1|176.8|174.4|0
1642757700000|2022-01-21 09:35:00|178.47|176.07|178.97|176.57|179.38|176.98|178.1|175.7|0
1642758000000|2022-01-21 09:40:00|179.01|176.61|178.43|176.03|179.31|176.91|177.93|175.53|0
1642758300000|2022-01-21 09:45:00|178.4|176|177.89|175.49|178.43|176.03|177.89|175.49|0
1642758600000|2022-01-21 09:50:00|177.92|175.52|177.01|174.61|178.06|175.66|176.68|174.28|0
1642758900000|2022-01-21 09:55:00|176.98|174.58|177.07|174.67|177.14|174.74|176.67|174.27|0
1642759200000|2022-01-21 10:00:00|177.11|174.71|177.85|175.45|178.08|175.68|176.94|174.54|0
1642759500000|2022-01-21 10:05:00|177.92|175.52|177.98|175.58|177.98|175.58|177|174.6|0
1642759800000|2022-01-21 10:10:00|178.01|175.61|178.28|175.88|178.42|176.02|177.61|175.21|0
1642760100000|2022-01-21 10:15:00|178.15|175.75|176.26|173.86|178.21|175.81|175.99|173.59|0
1642760400000|2022-01-21 10:20:00|176.33|173.93|175.93|173.53|176.6|174.2|174.35|171.95|0
1642760700000|2022-01-21 10:25:00|175.87|173.47|175.86|173.46|176.2|173.8|175.6|173.2|0
1642761000000|2022-01-21 10:30:00|175.9|173.5|175.18|172.78|177.59|175.19|175.18|172.78|0
1642761300000|2022-01-21 10:35:00|175.08|172.68|176.06|173.66|176.33|173.93|175.08|172.68|0
1642761600000|2022-01-21 10:40:00|176|173.6|175.59|173.19|176.2|173.8|175.53|173.13|0
1642761900000|2022-01-21 10:45:00|175.53|173.13|176.19|173.79|176.6|174.2|175.53|173.13|0
1642762200000|2022-01-21 10:50:00|176.06|173.66|176.66|174.26|176.66|174.26|175.79|173.39|0
1642762500000|2022-01-21 10:55:00|176.7|174.3|175.85|173.45|177|174.6|175.76|173.36|0
1642762800000|2022-01-21 11:00:00|175.92|173.52|176.69|174.29|176.99|174.59|175.92|173.52|0
1642763100000|2022-01-21 11:05:00|176.72|174.32|179.15|176.75|179.56|177.16|176.59|174.19|0
1642763400000|2022-01-21 11:10:00|178.99|176.59|179.36|176.96|179.63|177.23|178.51|176.11|0
1642763700000|2022-01-21 11:15:00|179.29|176.89|180.89|178.49|181.44|179.04|179.22|176.82|0
1642764000000|2022-01-21 11:20:00|180.93|178.53|182.06|179.66|182.09|179.69|180.41|178.01|0
1642764300000|2022-01-21 11:25:00|182.02|179.62|181.55|179.15|182.8|180.4|179.14|176.74|0
1642764600000|2022-01-21 11:30:00|181.51|179.11|182.4|180|182.75|180.35|181.51|179.11|0
1642764900000|2022-01-21 11:35:00|182.44|180.04|180.31|177.91|182.44|180.04|180|177.6|0
1642765200000|2022-01-21 11:40:00|180.24|177.84|181.03|178.63|181.68|179.28|180.24|177.84|0
1642765500000|2022-01-21 11:45:00|181.13|178.73|181.95|179.55|182.6|180.2|180.96|178.56|0
1642765800000|2022-01-21 11:50:00|182.05|179.65|181.71|179.31|182.53|180.13|181.57|179.17|0
1642766100000|2022-01-21 11:55:00|181.84|179.44|180.2|177.8|181.84|179.44|179.86|177.46|0
1642766400000|2022-01-21 12:00:00|180.13|177.73|181.98|179.58|182.12|179.72|180.06|177.66|0
1642766700000|2022-01-21 12:05:00|182.05|179.65|183.36|180.96|183.77|181.37|181.7|179.3|0
1642767000000|2022-01-21 12:10:00|183.39|180.99|183.42|181.02|184.6|182.2|183.15|180.75|0
1642767300000|2022-01-21 12:15:00|183.28|180.88|181.97|179.57|183.35|180.95|181.49|179.09|0
1642767600000|2022-01-21 12:20:00|181.94|179.54|181.69|179.29|181.97|179.57|181.08|178.68|0
1642767900000|2022-01-21 12:25:00|181.49|179.09|182.45|180.05|182.66|180.26|181.49|179.09|0
1642768200000|2022-01-21 12:30:00|182.52|180.12|182.4|180|182.95|180.55|181.88|179.48|0
1642768500000|2022-01-21 12:35:00|182.47|180.07|182.15|179.75|182.67|180.27|181.09|178.69|0
1642768800000|2022-01-21 12:40:00|182.22|179.82|183.52|181.12|183.73|181.33|182.22|179.82|0
1642769100000|2022-01-21 12:45:00|183.56|181.16|183.59|181.19|183.94|181.54|182.8|180.4|0
1642769400000|2022-01-21 12:50:00|183.52|181.12|184.32|181.92|184.42|182.02|182.83|180.43|0
1642769700000|2022-01-21 12:55:00|184.35|181.95|183.52|181.12|185.05|182.65|183.45|181.05|0
1642770000000|2022-01-21 13:00:00|183.45|181.05|184.42|182.02|184.62|182.22|183.38|180.98|0
1642770300000|2022-01-21 13:05:00|184.35|181.95|183.24|180.84|184.35|181.95|183.24|180.84|0
1642770600000|2022-01-21 13:10:00|183.17|180.77|183.86|181.46|184.76|182.36|183.03|180.63|0
1642770900000|2022-01-21 13:15:00|183.93|181.53|183.02|180.62|184.97|182.57|183.02|180.62|0
1642771200000|2022-01-21 13:20:00|182.95|180.55|182.4|180|183.13|180.73|181.99|179.59|0
1642771500000|2022-01-21 13:25:00|182.33|179.93|182.71|180.31|182.74|180.34|182.06|179.66|0
1642771800000|2022-01-21 13:30:00|182.67|180.27|184.05|181.65|184.05|181.65|182.47|180.07|0
1642772100000|2022-01-21 13:35:00|184.16|181.76|181.78|179.38|184.16|181.76|181.78|179.38|0
1642772400000|2022-01-21 13:40:00|182.05|179.65|182.25|179.85|183.01|180.61|181.64|179.24|0
1642772700000|2022-01-21 13:45:00|182.39|179.99|182.87|180.47|182.94|180.54|182.22|179.82|0
1642773000000|2022-01-21 13:50:00|182.67|180.27|183.08|180.68|183.22|180.82|182.18|179.78|0
1642773300000|2022-01-21 13:55:00|183.04|180.64|182.94|180.54|183.49|181.09|182.73|180.33|0
1642773600000|2022-01-21 14:00:00|182.87|180.47|183.35|180.95|183.35|180.95|182.11|179.71|0
1642773900000|2022-01-21 14:05:00|183.42|181.02|185.68|183.28|185.99|183.59|183.42|181.02|0
1642774200000|2022-01-21 14:10:00|185.78|183.38|184.94|182.54|186.13|183.73|184.87|182.47|0
1642774500000|2022-01-21 14:15:00|184.87|182.47|185.35|182.95|185.77|183.37|184.45|182.05|0
1642774800000|2022-01-21 14:20:00|185.29|182.89|183.82|181.42|185.7|183.3|183.82|181.42|0
1642775100000|2022-01-21 14:25:00|183.55|181.15|180.42|178.02|183.62|181.22|180.39|177.99|0
1642775400000|2022-01-21 14:30:00|180.32|177.92|177.39|174.99|182.06|179.66|176.85|174.45|0
1642775700000|2022-01-21 14:35:00|177.72|175.32|180.61|178.21|181.19|178.79|177.19|174.79|0
1642776000000|2022-01-21 14:40:00|180.98|178.58|184.78|182.38|184.92|182.52|180.57|178.17|0
1642776300000|2022-01-21 14:45:00|184.71|182.31|181.12|178.72|185.24|182.84|179.41|177.01|0
1642776600000|2022-01-21 14:50:00|181.6|179.2|185.62|183.22|185.9|183.5|180.3|177.9|0
1642776900000|2022-01-21 14:55:00|186.11|183.71|185.69|183.29|187.23|184.83|184.86|182.46|0
1642777200000|2022-01-21 15:00:00|186.18|183.78|187.33|184.93|188.92|186.52|184.3|181.9|0
1642777500000|2022-01-21 15:05:00|187.26|184.86|186.1|183.7|187.4|185|184.18|181.78|0
1642777800000|2022-01-21 15:10:00|186.56|184.16|190.88|188.48|191.67|189.27|186.56|184.16|0
1642778100000|2022-01-21 15:15:00|191.02|188.62|191.09|188.69|191.41|189.01|189.24|186.84|0
1642778400000|2022-01-21 15:20:00|191.16|188.76|193.5|191.1|196.96|194.56|191.02|188.62|0
1642778700000|2022-01-21 15:25:00|193.71|191.31|190.41|188.01|193.71|191.31|188.96|186.56|0
1642779000000|2022-01-21 15:30:00|190.05|187.65|183.56|181.16|191.19|188.79|183.01|180.61|0
1642779300000|2022-01-21 15:35:00|183.63|181.23|183.14|180.74|186.15|183.75|180.02|177.62|0
1642779600000|2022-01-21 15:40:00|183.56|181.16|183.44|181.04|186.43|184.03|182.25|179.85|0
1642779900000|2022-01-21 15:45:00|183.51|181.11|181.11|178.71|185.52|183.12|180.97|178.57|0
1642780200000|2022-01-21 15:50:00|180.33|177.93|180.01|177.61|180.43|178.03|176.99|174.59|0
1642780500000|2022-01-21 15:55:00|180.35|177.95|179.18|176.78|181.5|179.1|176.89|174.49|0
1642780800000|2022-01-21 16:00:00|179.25|176.85|180.4|178|181.56|179.16|178.84|176.44|0
1642781100000|2022-01-21 16:05:00|180.2|177.8|176.75|174.35|180.47|178.07|176.09|173.69|0
1642781400000|2022-01-21 16:10:00|176.69|174.29|179.51|177.11|180.06|177.66|176.62|174.22|0
1642781700000|2022-01-21 16:15:00|179.18|176.78|176.57|174.17|179.31|176.91|176.03|173.63|0
1642782000000|2022-01-21 16:20:00|176.63|174.23|173.76|171.36|177.44|175.04|172.71|170.31|0
1642782300000|2022-01-21 16:25:00|173.83|171.43|172.78|170.38|174.93|172.53|172.78|170.38|0
1642782600000|2022-01-21 16:30:00|173.11|170.71|174.5|172.1|176.58|174.18|173.11|170.71|0
1642782900000|2022-01-21 16:35:00|174.3|171.9|179.3|176.9|179.57|177.17|173.97|171.57|0
1642783200000|2022-01-21 16:40:00|179.23|176.83|179.5|177.1|180.12|177.72|178.61|176.21|0
1642783500000|2022-01-21 16:45:00|179.16|176.76|182.22|179.82|182.91|180.51|178.75|176.35|0
1642783800000|2022-01-21 16:50:00|182.43|180.03|184.23|181.83|184.72|182.32|181.53|179.13|0
1642784100000|2022-01-21 16:55:00|184.44|182.04|182.29|179.89|184.44|182.04|181.87|179.47|0
1642784400000|2022-01-21 17:00:00|182.22|179.82|182.67|180.27|183.74|181.34|181.32|178.92|0
1642784700000|2022-01-21 17:05:00|182.91|180.51|182.97|180.57|183.32|180.92|180.91|178.51|0
1642785000000|2022-01-21 17:10:00|182.9|180.5|184.29|181.89|185.76|183.36|182.63|180.23|0
1642785300000|2022-01-21 17:15:00|184.43|182.03|185.4|183|186.25|183.85|183.39|180.99|0
1642785600000|2022-01-21 17:20:00|185.68|183.28|183.51|181.11|186.32|183.92|183.51|181.11|0
1642785900000|2022-01-21 17:25:00|183.58|181.18|183.99|181.59|184.34|181.94|182.05|179.65|0
1642786200000|2022-01-21 17:30:00|184.06|181.66|183.78|181.38|185.25|182.85|183.44|181.04|0
1642786500000|2022-01-21 17:35:00|183.23|180.83|184.83|182.43|186.66|184.26|182.05|179.65|0
1642786800000|2022-01-21 17:40:00|184.9|182.5|185.53|183.13|185.74|183.34|183.43|181.03|0
1642787100000|2022-01-21 17:45:00|185.74|183.34|187.43|185.03|187.57|185.17|183.78|181.38|0
1642787400000|2022-01-21 17:50:00|187.32|184.92|187|184.6|187.85|185.45|186.08|183.68|0
1642787700000|2022-01-21 17:55:00|187.28|184.88|186.15|183.75|188.13|185.73|185.31|182.91|0
1642788000000|2022-01-21 18:00:00|186.33|183.93|186.71|184.31|187.28|184.88|184.61|182.21|0
1642788300000|2022-01-21 18:05:00|186.57|184.17|186.5|184.1|187.06|184.66|185.45|183.05|0
1642788600000|2022-01-21 18:10:00|186.15|183.75|183|180.6|186.32|183.92|182.38|179.98|0
1642788900000|2022-01-21 18:15:00|183.28|180.88|186.21|183.81|186.85|184.45|183.07|180.67|0
1642789200000|2022-01-21 18:20:00|186.28|183.88|190.44|188.04|190.8|188.4|186.28|183.88|0
1642789500000|2022-01-21 18:25:00|190.48|188.08|189.66|187.26|191.09|188.69|188.73|186.33|0
1642789800000|2022-01-21 18:30:00|189.8|187.4|188.31|185.91|190.3|187.9|187.32|184.92|0
1642790100000|2022-01-21 18:35:00|188.38|185.98|187.03|184.63|189.3|186.9|185.46|183.06|0
1642790400000|2022-01-21 18:40:00|186.89|184.49|186.19|183.79|187.28|184.88|185.07|182.67|0
1642790700000|2022-01-21 18:45:00|186.15|183.75|187.4|185|189.3|186.9|185.73|183.33|0
1642791000000|2022-01-21 18:50:00|187.75|185.35|187.18|184.78|188.31|185.91|185.58|183.18|0
1642791300000|2022-01-21 18:55:00|187.25|184.85|190.01|187.61|191.08|188.68|186.97|184.57|0
1642791600000|2022-01-21 19:00:00|190.08|187.68|188.94|186.54|190.43|188.03|188.59|186.19|0
1642791900000|2022-01-21 19:05:00|189.08|186.68|189.65|187.25|189.65|187.25|187.04|184.64|0
1642792200000|2022-01-21 19:10:00|189.47|187.07|189.29|186.89|189.97|187.57|188.09|185.69|0
1642792500000|2022-01-21 19:15:00|189.4|187|189.57|187.17|189.72|187.32|187.88|185.48|0
1642792800000|2022-01-21 19:20:00|189.29|186.89|187.87|185.47|190.71|188.31|187.73|185.33|0
1642793100000|2022-01-21 19:25:00|188.01|185.61|192.57|190.17|192.86|190.46|188.01|185.61|0
1642793400000|2022-01-21 19:30:00|192.64|190.24|192.42|190.02|193.43|191.03|191.85|189.45|0
1642793700000|2022-01-21 19:35:00|192.46|190.06|190.92|188.52|193.65|191.25|190.56|188.16|0
1642794000000|2022-01-21 19:40:00|190.99|188.59|191.92|189.52|192.2|189.8|189.85|187.45|0
1642794300000|2022-01-21 19:45:00|191.99|189.59|191.13|188.73|192.06|189.66|190.7|188.3|0
1642794600000|2022-01-21 19:50:00|191.2|188.8|193.28|190.88|193.71|191.31|191.2|188.8|0
1642794900000|2022-01-21 19:55:00|193.35|190.95|196.69|194.29|196.69|194.29|192.92|190.52|0
1642795200000|2022-01-21 20:00:00|196.4|194|196.23|193.83|196.91|194.51|192.48|190.08|0
1642795500000|2022-01-21 20:05:00|196.16|193.76|199.22|196.82|200.04|197.64|196.16|193.76|0
1642795800000|2022-01-21 20:10:00|199.29|196.89|199|196.6|201|198.6|198.78|196.38|0
1642796100000|2022-01-21 20:15:00|199.22|196.82|197.23|194.83|200.67|198.27|195.47|193.07|0
1642796400000|2022-01-21 20:20:00|197.26|194.86|198.92|196.52|200.25|197.85|197.26|194.86|0
1642796700000|2022-01-21 20:25:00|198.99|196.59|200.62|198.22|202.19|199.79|198.77|196.37|0
1642797000000|2022-01-21 20:30:00|200.84|198.44|199.28|196.88|200.99|198.59|197.51|195.11|0
1642797300000|2022-01-21 20:35:00|199.36|196.96|196.92|194.52|199.36|196.96|196.85|194.45|0
1642797600000|2022-01-21 20:40:00|197.07|194.67|196.12|193.72|197.07|194.67|193.07|190.67|0
1642797900000|2022-01-21 20:45:00|196.48|194.08|195.75|193.35|198.02|195.62|194.95|192.55|0
1642798200000|2022-01-21 20:50:00|195.97|193.57|200.98|198.58|201.28|198.88|195.97|193.57|0
1642798500000|2022-01-21 20:55:00|200.39|197.99|203.84|201.44|203.85|201.45|199.39|196.99|0
1642798800000|2022-01-21 21:00:00|203.47|201.07|203.54|201.14|204.82|202.42|202.65|200.25|0
1642799100000|2022-01-21 21:05:00|203.47|201.07|204.97|202.57|205.12|202.72|203.02|200.62|0
1642799400000|2022-01-21 21:10:00|204.82|202.42|204.74|202.34|205.72|203.32|204.29|201.89|0
1643011500000|2022-01-24 08:05:00|194.5|192.1|194.1|191.7|195.52|193.12|194.06|191.66|0
1643011800000|2022-01-24 08:10:00|194.28|191.88|192.8|190.4|194.39|191.99|192.58|190.18|0
1643012100000|2022-01-24 08:15:00|193.08|190.68|191.93|189.53|193.08|190.68|191.33|188.93|0
1643012400000|2022-01-24 08:20:00|192|189.6|192.07|189.67|192.15|189.75|191.29|188.89|0
1643012700000|2022-01-24 08:25:00|192.14|189.74|192|189.6|193.01|190.61|191.71|189.31|0
1643013000000|2022-01-24 08:30:00|191.86|189.46|193.08|190.68|193.15|190.75|191.64|189.24|0
1643013300000|2022-01-24 08:35:00|193.11|190.71|192.86|190.46|193.65|191.25|192.68|190.28|0
1643013600000|2022-01-24 08:40:00|192.93|190.53|194.48|192.08|194.48|192.08|192.5|190.1|0
1643013900000|2022-01-24 08:45:00|194.37|191.97|193.72|191.32|194.66|192.26|192.71|190.31|0
1643014200000|2022-01-24 08:50:00|193.86|191.46|195.46|193.06|195.53|193.13|193.72|191.32|0
1643014500000|2022-01-24 08:55:00|195.6|193.2|196.77|194.37|196.99|194.59|195.31|192.91|0
1643014800000|2022-01-24 09:00:00|196.88|194.48|196.25|193.85|197.21|194.81|196.25|193.85|0
1643015100000|2022-01-24 09:05:00|196.33|193.93|196.18|193.78|197.21|194.81|195.41|193.01|0
1643015400000|2022-01-24 09:10:00|196.4|194|196.76|194.36|197.28|194.88|196.14|193.74|0
1643015700000|2022-01-24 09:15:00|196.69|194.29|197.93|195.53|198.15|195.75|196.69|194.29|0
1643016000000|2022-01-24 09:20:00|197.9|195.5|198.96|196.56|199.33|196.93|197.9|195.5|0
1643016300000|2022-01-24 09:25:00|198.82|196.42|198.87|196.47|202.31|199.91|197.4|195|0
1643016600000|2022-01-24 09:30:00|199.02|196.62|198.95|196.55|199.13|196.73|198.28|195.88|0
1643016900000|2022-01-24 09:35:00|198.87|196.47|199.16|196.76|199.24|196.84|198.06|195.66|0
1643017200000|2022-01-24 09:40:00|199.2|196.8|199.16|196.76|199.68|197.28|198.43|196.03|0
1643017500000|2022-01-24 09:45:00|199.24|196.84|199.31|196.91|200.56|198.16|199.24|196.84|0
1643017800000|2022-01-24 09:50:00|199.23|196.83|199.08|196.68|199.38|196.98|197.98|195.58|0
1643018100000|2022-01-24 09:55:00|198.94|196.54|199.15|196.75|199.64|197.24|198.49|196.09|0
1643018400000|2022-01-24 10:00:00|199.19|196.79|200.85|198.45|201.15|198.75|199.15|196.75|0
1643018700000|2022-01-24 10:05:00|200.63|198.23|202.68|200.28|202.75|200.35|200.22|197.82|0
1643019000000|2022-01-24 10:10:00|202.75|200.35|203.99|201.59|204.51|202.11|202.71|200.31|0
1643019300000|2022-01-24 10:15:00|204.06|201.66|205.98|203.58|207.16|204.76|201.67|199.27|0
1643019600000|2022-01-24 10:20:00|206.09|203.69|208.63|206.23|208.67|206.27|205.03|202.63|0
1643019900000|2022-01-24 10:25:00|208.59|206.19|208.9|206.5|209.13|206.73|207.45|205.05|0
1643020200000|2022-01-24 10:30:00|208.97|206.57|207.98|205.58|209.86|207.46|206.99|204.59|0
1643020500000|2022-01-24 10:35:00|207.9|205.5|208.43|206.03|208.74|206.34|207.52|205.12|0
1643020800000|2022-01-24 10:40:00|208.51|206.11|211.04|208.64|212.09|209.69|207.98|205.58|0
1643021100000|2022-01-24 10:45:00|210.96|208.56|210.73|208.33|211.66|209.26|209.35|206.95|0
1643021400000|2022-01-24 10:50:00|210.5|208.1|210.03|207.63|211.46|209.06|209.88|207.48|0
1643021700000|2022-01-24 10:55:00|210.19|207.79|208.15|205.75|212.21|209.81|207.23|204.83|0
1643022000000|2022-01-24 11:00:00|208.07|205.67|208.07|205.67|208.76|206.36|207.16|204.76|0
1643022300000|2022-01-24 11:05:00|208.11|205.71|205.71|203.31|208.14|205.74|205.71|203.31|0
1643022600000|2022-01-24 11:10:00|205.79|203.39|204.96|202.56|205.79|203.39|204.96|202.56|0
1643022900000|2022-01-24 11:15:00|205.03|202.63|207.98|205.58|208.06|205.66|204.43|202.03|0
1643023200000|2022-01-24 11:20:00|207.91|205.51|206.61|204.21|208.25|205.85|206.54|204.14|0
1643023500000|2022-01-24 11:25:00|206.54|204.14|208.28|205.88|208.67|206.27|205.93|203.53|0
1643023800000|2022-01-24 11:30:00|208.44|206.04|208.21|205.81|208.66|206.26|207.9|205.5|0
1643024100000|2022-01-24 11:35:00|208.28|205.88|206.68|204.28|208.82|206.42|206.46|204.06|0
1643024400000|2022-01-24 11:40:00|206.61|204.21|206.68|204.28|206.91|204.51|205.55|203.15|0
1643024700000|2022-01-24 11:45:00|206.6|204.2|205.02|202.62|206.68|204.28|204.6|202.2|0
1643025000000|2022-01-24 11:50:00|204.98|202.58|205.31|202.91|206.7|204.3|203.11|200.71|0
1643025300000|2022-01-24 11:55:00|205.34|202.94|204.7|202.3|205.61|203.21|204.62|202.22|0
1643025600000|2022-01-24 12:00:00|204.4|202|207.31|204.91|207.31|204.91|203.91|201.51|0
1643025900000|2022-01-24 12:05:00|207.19|204.79|208.08|205.68|208.31|205.91|205.82|203.42|0
1643026200000|2022-01-24 12:10:00|207.93|205.53|208.16|205.76|208.77|206.37|207.32|204.92|0
1643026500000|2022-01-24 12:15:00|208.08|205.68|207.97|205.57|208.46|206.06|206.83|204.43|0
1643026800000|2022-01-24 12:20:00|208|205.6|208.3|205.9|209.72|207.32|208|205.6|0
1643027100000|2022-01-24 12:25:00|208.23|205.83|208.11|205.71|208.42|206.02|207.16|204.76|0
1643027400000|2022-01-24 12:30:00|208.23|205.83|209.83|207.43|209.83|207.43|207.01|204.61|0
1643027700000|2022-01-24 12:35:00|209.75|207.35|209.75|207.35|210.06|207.66|208.68|206.28|0
1643028000000|2022-01-24 12:40:00|209.67|207.27|211.36|208.96|211.36|208.96|209.6|207.2|0
1643028300000|2022-01-24 12:45:00|211.29|208.89|210.67|208.27|211.29|208.89|209.59|207.19|0
1643028600000|2022-01-24 12:50:00|210.59|208.19|210.78|208.38|211.75|209.35|210.51|208.11|0
1643028900000|2022-01-24 12:55:00|210.51|208.11|211.13|208.73|211.13|208.73|209.82|207.42|0
1643029200000|2022-01-24 13:00:00|211.2|208.8|214.77|212.37|215.55|213.15|211.2|208.8|0
1643029500000|2022-01-24 13:05:00|214.61|212.21|212.98|210.58|214.85|212.45|212.98|210.58|0
1643029800000|2022-01-24 13:10:00|213.21|210.81|213.99|211.59|214.92|212.52|213.06|210.66|0
1643030100000|2022-01-24 13:15:00|214.06|211.66|215.86|213.46|216.01|213.61|213.29|210.89|0
1643030400000|2022-01-24 13:20:00|215.7|213.3|217.97|215.57|218.13|215.73|215.54|213.14|0
1643030700000|2022-01-24 13:25:00|218.13|215.73|219.58|217.18|219.98|217.58|216.16|213.76|0
1643031000000|2022-01-24 13:30:00|219.66|217.26|220.76|218.36|221.16|218.76|219.62|217.22|0
1643031300000|2022-01-24 13:35:00|220.45|218.05|221.95|219.55|223.55|221.15|220.45|218.05|0
1643031600000|2022-01-24 13:40:00|221.56|219.16|223.19|220.79|224.55|222.15|221.56|219.16|0
1643031900000|2022-01-24 13:45:00|223.27|220.87|222.63|220.23|223.67|221.27|221.68|219.28|0
1643032200000|2022-01-24 13:50:00|222.95|220.55|223.59|221.19|223.59|221.19|221.68|219.28|0
1643032500000|2022-01-24 13:55:00|223.43|221.03|226.8|224.4|226.96|224.56|223.11|220.71|0
1643032800000|2022-01-24 14:00:00|227.77|225.37|229.65|227.25|231.29|228.89|224.95|222.55|0
1643033100000|2022-01-24 14:05:00|229.49|227.09|233.88|231.48|234.63|232.23|229.41|227.01|0
1643033400000|2022-01-24 14:10:00|233.96|231.56|230.12|227.72|234.29|231.89|229.95|227.55|0
1643033700000|2022-01-24 14:15:00|230.08|227.68|232.01|229.61|232.17|229.77|228.17|225.77|0
1643034000000|2022-01-24 14:20:00|232.05|229.65|232.58|230.18|233.73|231.33|231.93|229.53|0
1643034300000|2022-01-24 14:25:00|232.5|230.1|232.76|230.36|233.32|230.92|229.65|227.25|0
1643034600000|2022-01-24 14:30:00|233.01|230.61|232.27|229.87|236.54|234.14|231.06|228.66|0
1643034900000|2022-01-24 14:35:00|233.17|230.77|228.65|226.25|233.52|231.12|226.01|223.61|0
1643035200000|2022-01-24 14:40:00|228.41|226.01|236.72|232.4|237.3|232.98|226.48|224.08|0
1643035500000|2022-01-24 14:45:00|237.13|232.81|236.92|234.52|238.96|235.52|233.37|230.97|0
1643035800000|2022-01-24 14:50:00|237.42|235.02|235.41|233.01|242.28|239.88|233.5|231.1|0
1643036100000|2022-01-24 14:55:00|235.66|233.26|241.17|238.77|241.43|239.03|233.28|230.88|0
1643036400000|2022-01-24 15:00:00|241.68|239.28|245.89|243.49|249.67|247.27|239.16|236.76|0
1643036700000|2022-01-24 15:05:00|245.98|243.58|251.56|247.24|251.56|248.12|244.19|241.79|0
1643037000000|2022-01-24 15:10:00|252.08|247.76|249.29|245.93|254.08|251.68|244.29|241.89|0
1643037300000|2022-01-24 15:15:00|249.03|245.67|255.33|251.97|255.33|251.97|248.35|244.99|0
1643037600000|2022-01-24 15:20:00|255.38|252.02|249.07|245.71|257.42|254.06|249.07|245.71|0
1643037900000|2022-01-24 15:25:00|249.16|245.8|249.07|245.71|249.67|246.31|245.24|241.88|0
1643038200000|2022-01-24 15:30:00|248.95|245.59|242.69|239.33|249.71|246.35|241.51|238.15|0
1643038500000|2022-01-24 15:35:00|243.27|239.91|240.93|237.57|245.12|241.76|238.52|235.16|0
1643038800000|2022-01-24 15:40:00|241.34|237.98|236.06|232.7|243.65|240.29|235.77|232.41|0
1643039100000|2022-01-24 15:45:00|236.35|232.99|244.21|240.85|246|242.64|236.02|232.66|0
1643039400000|2022-01-24 15:50:00|244.34|240.98|234.06|230.7|251.53|248.17|233.89|230.53|0
1643039700000|2022-01-24 15:55:00|234.14|230.78|238.99|235.63|239.45|236.09|233.81|230.45|0
1643040000000|2022-01-24 16:00:00|238.31|234.95|241.08|238.68|241.76|239.36|238.31|234.95|0
1643040300000|2022-01-24 16:05:00|241.21|238.81|243.47|241.07|244.24|241.84|241.21|238.81|0
1643040600000|2022-01-24 16:10:00|243.29|240.89|245.49|243.09|246.35|243.95|242.52|240.12|0
1643040900000|2022-01-24 16:15:00|245.92|243.52|245.47|243.07|246.74|244.34|243.13|240.73|0
1643041200000|2022-01-24 16:20:00|245.43|243.03|245.85|243.45|246.2|243.8|241.67|239.27|0
1643041500000|2022-01-24 16:25:00|245.08|242.68|243.37|240.97|247.02|244.62|243.37|240.97|0
1643041800000|2022-01-24 16:30:00|243.28|240.88|245.07|242.67|246.19|243.79|242.39|239.99|0
1643042100000|2022-01-24 16:35:00|245.25|242.85|250.76|248.36|251.46|249.06|244.26|241.86|0
1643042400000|2022-01-24 16:40:00|250.68|248.28|255.18|251.82|256.24|253.63|250.42|248.02|0
1643042700000|2022-01-24 16:45:00|254.92|251.56|263.64|260.28|263.69|260.33|251.94|248.58|0
1643043000000|2022-01-24 16:50:00|264.37|261.01|256.34|252.98|264.37|261.01|256.25|252.89|0
1643043300000|2022-01-24 16:55:00|255.77|252.41|253.67|251.27|257.49|254.43|253.67|251.14|0
1643043600000|2022-01-24 17:00:00|253.89|251.49|258.86|256.46|259.22|256.82|253.1|250.7|0
1643043900000|2022-01-24 17:05:00|258.47|256.07|263.7|261.3|264.33|261.93|257.09|254.69|0
1643044200000|2022-01-24 17:10:00|263.61|261.21|267.85|265.45|269.29|266.89|260.84|258.44|0
1643044500000|2022-01-24 17:15:00|267.94|265.54|273.69|271.29|275.07|272.67|267.94|265.54|0
1643044800000|2022-01-24 17:20:00|275.02|272.62|275.08|272.68|275.81|273.41|270.99|268.59|0
1643045100000|2022-01-24 17:25:00|274.72|272.32|272.16|269.76|278.67|276.27|270.17|267.77|0
1643045400000|2022-01-24 17:30:00|272.25|269.85|272.21|269.81|274.71|272.31|271.16|268.76|0
1643045700000|2022-01-24 17:35:00|271.89|269.49|273.25|270.85|276.36|273.96|271.89|269.49|0
1643046000000|2022-01-24 17:40:00|273.98|271.58|268.18|265.78|276.45|274.05|267.2|264.8|0
1643046300000|2022-01-24 17:45:00|267.73|265.33|266.57|264.17|268.67|266.27|265.5|263.1|0
1643046600000|2022-01-24 17:50:00|267.01|264.61|260.81|258.41|269.53|267.13|260.55|258.15|0
1643046900000|2022-01-24 17:55:00|260.64|258.24|258.09|255.69|265.39|262.99|255.2|252.8|0
1643047200000|2022-01-24 18:00:00|258|255.6|256.64|254.24|260.38|257.98|256.5|254.1|0
1643047500000|2022-01-24 18:05:00|256.33|253.93|252.29|249.89|258.26|255.86|249.66|247.26|0
1643047800000|2022-01-24 18:10:00|252.11|249.71|248.63|246.23|253.02|250.62|248.63|246.23|0
1643048100000|2022-01-24 18:15:00|248.81|246.41|240.7|238.3|249.4|247|240.28|237.88|0
1643048400000|2022-01-24 18:20:00|240.87|238.47|248.28|245.88|248.28|245.88|240.28|237.88|0
1643048700000|2022-01-24 18:25:00|247.94|245.54|251.14|248.74|251.14|248.74|245.36|242.96|0
1643049000000|2022-01-24 18:30:00|251.31|248.91|244.42|242.02|251.74|249.34|244.21|241.81|0
1643049300000|2022-01-24 18:35:00|244.85|242.45|244.59|242.19|249.85|247.45|244.17|241.77|0
1643049600000|2022-01-24 18:40:00|244.5|242.1|247.91|245.51|249.2|246.8|244.17|241.77|0
1643049900000|2022-01-24 18:45:00|247.7|245.3|239.87|237.47|247.7|245.3|239.87|237.47|0
1643050200000|2022-01-24 18:50:00|239.71|237.31|238.29|235.89|241.04|238.64|237.38|234.98|0
1643050500000|2022-01-24 18:55:00|238.12|235.72|228.99|226.59|238.12|235.72|228.56|226.16|0
1643050800000|2022-01-24 19:00:00|228.66|226.26|227.6|225.2|229.07|226.67|223.4|221|0
1643051100000|2022-01-24 19:05:00|227.76|225.36|226.46|224.06|228.05|225.65|225.01|222.61|0
1643051400000|2022-01-24 19:10:00|226.22|223.82|239.18|236.78|240.22|237.82|224.12|221.72|0
1643051700000|2022-01-24 19:15:00|238.68|236.28|240.68|238.28|242.27|239.87|237.56|235.16|0
1643052000000|2022-01-24 19:20:00|241.68|239.28|240.06|237.66|241.68|239.28|231.69|229.29|0
1643052300000|2022-01-24 19:25:00|240.56|238.16|239|236.6|240.65|238.25|237.1|234.7|0
1643052600000|2022-01-24 19:30:00|239.33|236.93|239.29|236.89|239.33|236.93|234.42|232.02|0
1643052900000|2022-01-24 19:35:00|238.53|236.13|243.03|240.63|244.75|242.35|238.02|235.62|0
1643053200000|2022-01-24 19:40:00|242.86|240.46|243.46|241.06|244.23|241.83|241.54|239.14|0
1643053500000|2022-01-24 19:45:00|243.29|240.89|241.44|239.04|247.13|244.73|239.61|237.21|0
1643053800000|2022-01-24 19:50:00|241.35|238.95|239.1|236.7|244.02|241.62|238.76|236.36|0
1643054100000|2022-01-24 19:55:00|239.02|236.62|234.39|231.99|241.17|238.77|233.93|231.53|0
1643054400000|2022-01-24 20:00:00|234.51|232.11|232.82|230.42|234.92|232.52|230.4|228|0
1643054700000|2022-01-24 20:05:00|232.69|230.29|229.92|227.52|236.38|233.98|229.8|227.4|0
1643055000000|2022-01-24 20:10:00|230.01|227.61|225.04|222.64|230.01|227.61|224.88|222.48|0
1643055300000|2022-01-24 20:15:00|225.08|222.68|228.2|225.8|228.94|226.54|221.27|218.87|0
1643055600000|2022-01-24 20:20:00|227.79|225.39|222.77|220.37|227.79|225.39|221.75|219.35|0
1643055900000|2022-01-24 20:25:00|222.61|220.21|222.21|219.81|225.19|222.79|219.35|216.95|0
1643056200000|2022-01-24 20:30:00|222.77|220.37|215.4|213|224.7|222.3|212.08|209.68|0
1643056500000|2022-01-24 20:35:00|215.25|212.85|213.44|211.04|218.04|215.64|213.24|210.84|0
1643056800000|2022-01-24 20:40:00|213.9|211.5|212.47|210.07|220.15|217.75|211.1|208.7|0
1643057100000|2022-01-24 20:45:00|212.28|209.88|204.2|201.8|212.28|209.88|204.09|201.69|0
1643057400000|2022-01-24 20:50:00|204.17|201.77|199.34|196.94|204.17|201.77|197.52|195.12|0
1643057700000|2022-01-24 20:55:00|199.93|197.53|197.05|194.65|202.32|199.92|195.59|193.19|0
1643058000000|2022-01-24 21:00:00|197.13|194.73|198.23|195.83|199.63|197.23|197.13|194.73|0
1643058300000|2022-01-24 21:05:00|198.37|195.97|200.3|197.9|200.67|198.27|198.37|195.97|0
1643058600000|2022-01-24 21:10:00|200.59|198.19|196.68|194.28|200.59|198.19|195.95|193.55|0
1643058900000|2022-01-24 21:15:00|196.33|193.53|196.44|193.64|196.48|193.68|195.42|192.62|0
1643059200000|2022-01-24 21:20:00|196.29|193.49|196.8|194|196.99|194.19|195.6|192.8|0
1643059500000|2022-01-24 21:25:00|196.73|193.93|197.75|194.95|197.98|195.18|196.73|193.93|0
1643059800000|2022-01-24 21:30:00|197.79|194.99|197.75|194.95|198.45|195.65|197.28|194.48|0
1643060100000|2022-01-24 21:35:00|197.9|195.1|198.12|195.32|198.41|195.61|197.82|195.02|0
1643060400000|2022-01-24 21:40:00|198.19|195.39|198.63|195.83|198.78|195.98|197.67|194.87|0
1643060700000|2022-01-24 21:45:00|198.59|195.79|197.08|194.28|198.59|195.79|197.01|194.21|0
1643061000000|2022-01-24 21:50:00|197.12|194.32|195.37|192.57|197.12|194.32|195.33|192.53|0
1643061300000|2022-01-24 21:55:00|195.26|192.46|196.24|193.44|196.28|193.48|195.26|192.46|0
1643061600000|2022-01-24 22:00:00|196|193.2|196.38|193.58|196.62|193.82|195.94|193.14|0
1643061900000|2022-01-24 22:05:00|196.43|193.63|196.62|193.82|196.77|193.97|196.38|193.58|0
1643062200000|2022-01-24 22:10:00|196.65|193.85|196.42|193.62|196.68|193.88|196.27|193.47|0
1643062500000|2022-01-24 22:15:00|196.38|193.58|196.63|193.83|196.71|193.91|196.29|193.49|0
1643062800000|2022-01-24 22:20:00|196.65|193.85|196.85|194.05|196.85|194.05|196.52|193.72|0
1643063100000|2022-01-24 22:25:00|196.88|194.08|196.9|194.1|196.9|194.1|196.64|193.84|0
1643063400000|2022-01-24 22:30:00|196.87|194.07|197.15|194.35|197.16|194.36|196.84|194.04|0
1643063700000|2022-01-24 22:35:00|197.16|194.36|197.13|194.33|197.19|194.39|197.1|194.3|0
1643064000000|2022-01-24 22:40:00|197.22|194.42|197.78|194.98|197.79|194.99|197.18|194.38|0
1643064300000|2022-01-24 22:45:00|197.75|194.95|197.69|194.89|197.87|195.07|197.59|194.79|0
1643064600000|2022-01-24 22:50:00|197.71|194.91|197.27|194.47|197.8|195|197.18|194.38|0
1643064900000|2022-01-24 22:55:00|197.28|194.48|197.22|194.42|197.28|194.48|196.79|193.99|0
1643065200000|2022-01-24 23:00:00|197.82|195.02|198.74|195.94|198.92|196.12|196.98|194.18|0
1643065500000|2022-01-24 23:05:00|198.89|196.09|198.37|195.57|198.89|196.09|197.05|194.25|0
1643065800000|2022-01-24 23:10:00|198.11|195.31|197.19|194.39|198.51|195.71|196.68|193.88|0
1643066100000|2022-01-24 23:15:00|197.04|194.24|198.07|195.27|198.51|195.71|196.68|193.88|0
1643066400000|2022-01-24 23:20:00|198.11|195.31|200.68|197.88|200.83|198.03|198.11|195.31|0
1643066700000|2022-01-24 23:25:00|200.61|197.81|202.54|199.74|202.54|199.74|200.39|197.59|0
1643067000000|2022-01-24 23:30:00|202.39|199.59|203.58|200.78|204.64|201.84|202.32|199.52|0
1643067300000|2022-01-24 23:35:00|203.51|200.71|202.13|199.33|203.58|200.78|201.87|199.07|0
1643067600000|2022-01-24 23:40:00|202.09|199.29|200.97|198.17|202.16|199.36|200.9|198.1|0
1643067900000|2022-01-24 23:45:00|200.93|198.13|200.74|197.94|201.19|198.39|200.3|197.5|0
1643068200000|2022-01-24 23:50:00|200.86|198.06|199.89|197.09|201.63|198.83|199.41|196.61|0
1643068500000|2022-01-24 23:55:00|199.93|197.13|199.23|196.43|200.59|197.79|199.04|196.24|0
1643068800000|2022-01-25 00:00:00|199.12|196.32|201.41|198.61|201.55|198.75|198.45|195.65|0
1643069100000|2022-01-25 00:05:00|201.7|198.9|203.79|200.99|203.87|201.07|201.7|198.9|0
1643069400000|2022-01-25 00:10:00|203.87|201.07|202.37|199.57|203.94|201.14|202.15|199.35|0
1643069700000|2022-01-25 00:15:00|202.33|199.53|201.84|199.04|202.59|199.79|201.03|198.23|0
1643070000000|2022-01-25 00:20:00|201.77|198.97|203.34|200.54|203.37|200.57|201.73|198.93|0
1643070300000|2022-01-25 00:25:00|203.45|200.65|203.37|200.57|204.31|201.51|202.81|200.01|0
1643070600000|2022-01-25 00:30:00|203.26|200.46|201.32|198.52|203.26|200.46|200.65|197.85|0
1643070900000|2022-01-25 00:35:00|201.39|198.59|203.33|200.53|203.63|200.83|201.39|198.59|0
1643071200000|2022-01-25 00:40:00|203.25|200.45|204.04|201.24|204.53|201.73|202.28|199.48|0
1643071500000|2022-01-25 00:45:00|204|201.2|205.2|202.4|205.21|202.41|203.93|201.13|0
1643071800000|2022-01-25 00:50:00|205.13|202.33|206.94|204.14|207.32|204.52|205.13|202.33|0
1643072100000|2022-01-25 00:55:00|206.83|204.03|209.69|206.89|210.04|207.24|206.83|204.03|0
1643072400000|2022-01-25 01:00:00|209.62|206.82|211.08|208.28|211.27|208.47|208.24|205.44|0
1643072700000|2022-01-25 01:05:00|210.92|208.12|211.15|208.35|211.15|208.35|208.92|206.12|0
1643073000000|2022-01-25 01:10:00|211.12|208.32|213.17|210.37|213.17|210.37|210.07|207.27|0
1643073300000|2022-01-25 01:15:00|213.01|210.21|210.76|207.96|213.09|210.29|209.68|206.88|0
1643073600000|2022-01-25 01:20:00|210.53|207.73|209.72|206.92|210.84|208.04|208.91|206.11|0
1643073900000|2022-01-25 01:25:00|209.76|206.96|208.53|205.73|210.18|207.38|207.61|204.81|0
1643074200000|2022-01-25 01:30:00|208.57|205.77|212.02|209.22|212.71|209.91|208.37|205.57|0
1643074500000|2022-01-25 01:35:00|212.33|209.53|213.64|210.84|213.79|210.99|212.32|209.52|0
1643074800000|2022-01-25 01:40:00|213.68|210.88|213.64|210.84|214.88|212.08|213.05|210.25|0
1643075100000|2022-01-25 01:45:00|213.6|210.8|210.7|207.9|214.26|211.46|210.59|207.79|0
1643075400000|2022-01-25 01:50:00|210.86|208.06|211.66|208.86|212.2|209.4|210.28|207.48|0
1643075700000|2022-01-25 01:55:00|211.81|209.01|211.5|208.7|213.47|210.67|211.16|208.36|0
1643076000000|2022-01-25 02:00:00|211.81|209.01|213.01|210.21|213.63|210.83|211.81|209.01|0
1643076300000|2022-01-25 02:05:00|212.89|210.09|213.89|211.09|214.09|211.29|212.66|209.86|0
1643076600000|2022-01-25 02:10:00|213.86|211.06|213.5|210.7|214.28|211.48|212.27|209.47|0
1643076900000|2022-01-25 02:15:00|213.58|210.78|214.43|211.63|214.67|211.87|212.96|210.16|0
1643077200000|2022-01-25 02:20:00|214.66|211.86|214.97|212.17|215.75|212.95|214.2|211.4|0
1643077500000|2022-01-25 02:25:00|215.01|212.21|214.35|211.55|215.01|212.21|213.73|210.93|0
1643077800000|2022-01-25 02:30:00|214.66|211.86|212.95|210.15|214.66|211.86|212.41|209.61|0
1643078100000|2022-01-25 02:35:00|213.03|210.23|214.34|211.54|214.34|211.54|212.72|209.92|0
1643078400000|2022-01-25 02:40:00|214.27|211.47|215.04|212.24|215.2|212.4|213.61|210.81|0
1643078700000|2022-01-25 02:45:00|215.12|212.32|213.56|210.76|215.2|212.4|213.56|210.76|0
1643079000000|2022-01-25 02:50:00|213.64|210.84|213.17|210.37|213.87|211.07|212.79|209.99|0
1643079300000|2022-01-25 02:55:00|213.25|210.45|211.71|208.91|214.03|211.23|211.32|208.52|0
1643079600000|2022-01-25 03:00:00|211.63|208.83|214.49|211.69|214.49|211.69|211.63|208.83|0
1643079900000|2022-01-25 03:05:00|214.22|211.42|214.99|212.19|214.99|212.19|214.06|211.26|0
1643080200000|2022-01-25 03:10:00|215.34|212.54|216.63|213.83|216.98|214.18|215.3|212.5|0
1643080500000|2022-01-25 03:15:00|216.36|213.56|215.96|213.16|217.29|214.49|215.57|212.77|0
1643080800000|2022-01-25 03:20:00|215.88|213.08|216.04|213.24|216.59|213.79|215.49|212.69|0
1643081100000|2022-01-25 03:25:00|216.19|213.39|216|213.2|216.66|213.86|215.92|213.12|0
1643081400000|2022-01-25 03:30:00|216.08|213.28|217.29|214.49|217.29|214.49|215.41|212.61|0
1643081700000|2022-01-25 03:35:00|217.21|214.41|216.19|213.39|217.33|214.53|216.15|213.35|0
1643082000000|2022-01-25 03:40:00|216.11|213.31|215.25|212.45|216.11|213.31|214.08|211.28|0
1643082300000|2022-01-25 03:45:00|215.29|212.49|217.12|214.32|217.28|214.48|215.29|212.49|0
1643082600000|2022-01-25 03:50:00|217.04|214.24|217.2|214.4|217.36|214.56|216.89|214.09|0
1643082900000|2022-01-25 03:55:00|217.12|214.32|217.04|214.24|217.47|214.67|216.96|214.16|0
1643083200000|2022-01-25 04:00:00|217|214.2|217.59|214.79|217.59|214.79|216.96|214.16|0
1643083500000|2022-01-25 04:05:00|217.51|214.71|216.09|213.29|217.74|214.94|215.82|213.02|0
1643083800000|2022-01-25 04:10:00|216.06|213.26|217.03|214.23|217.19|214.39|215.94|213.14|0
1643084100000|2022-01-25 04:15:00|217.11|214.31|216.52|213.72|217.19|214.39|215.7|212.9|0
1643084400000|2022-01-25 04:20:00|216.48|213.68|216.71|213.91|217.03|214.23|216.28|213.48|0
1643084700000|2022-01-25 04:25:00|216.79|213.99|216.79|213.99|216.79|213.99|216.4|213.6|0
1643085000000|2022-01-25 04:30:00|216.87|214.07|218.68|215.88|218.72|215.92|216.4|213.6|0
1643085300000|2022-01-25 04:35:00|218.91|216.11|219.47|216.67|219.7|216.9|218.44|215.64|0
1643085600000|2022-01-25 04:40:00|219.39|216.59|219.74|216.94|220.58|217.78|219.39|216.59|0
1643085900000|2022-01-25 04:45:00|219.78|216.98|219.54|216.74|220.18|217.38|219.14|216.34|0
1643086200000|2022-01-25 04:50:00|219.5|216.7|219.77|216.97|220.17|217.37|219.22|216.42|0
1643086500000|2022-01-25 04:55:00|219.82|217.02|218.98|216.18|219.82|217.02|218.74|215.94|0
1643086800000|2022-01-25 05:00:00|219.06|216.26|219.93|217.13|221.28|218.48|218.98|216.18|0
1643087100000|2022-01-25 05:05:00|220.05|217.25|218.34|215.54|220.17|217.37|217.75|214.95|0
1643087400000|2022-01-25 05:10:00|218.26|215.46|217.63|214.83|218.5|215.7|217.16|214.36|0
1643087700000|2022-01-25 05:15:00|217.79|214.99|218.02|215.22|218.73|215.93|217.63|214.83|0
1643088000000|2022-01-25 05:20:00|218.06|215.26|216.6|213.8|218.1|215.3|216.53|213.73|0
1643088300000|2022-01-25 05:25:00|216.68|213.88|217.47|214.67|217.47|214.67|216.1|213.3|0
1643088600000|2022-01-25 05:30:00|217.23|214.43|215.94|213.14|217.54|214.74|214.8|212|0
1643088900000|2022-01-25 05:35:00|216.05|213.25|215.81|213.01|216.28|213.48|215.42|212.62|0
1643089200000|2022-01-25 05:40:00|215.74|212.94|212.36|209.56|215.74|212.94|211.93|209.13|0
1643089500000|2022-01-25 05:45:00|212.24|209.44|212.67|209.87|213.44|210.64|211.94|209.14|0
1643089800000|2022-01-25 05:50:00|212.63|209.83|212.98|210.18|213.41|210.61|212.32|209.52|0
1643090100000|2022-01-25 05:55:00|213.02|210.22|213.21|210.41|213.45|210.65|212.32|209.52|0
1643090400000|2022-01-25 06:00:00|212.86|210.06|214.57|211.77|214.73|211.93|211|208.2|0
1643090700000|2022-01-25 06:05:00|214.41|211.61|213.83|211.03|214.77|211.97|212.93|210.13|0
1643091000000|2022-01-25 06:10:00|213.79|210.99|214.61|211.81|215.43|212.63|213.52|210.72|0
1643091300000|2022-01-25 06:15:00|214.84|212.04|212.69|209.89|215.19|212.39|212.43|209.63|0
1643091600000|2022-01-25 06:20:00|212.66|209.86|213.55|210.75|213.55|210.75|211.76|208.96|0
1643091900000|2022-01-25 06:25:00|213.31|210.51|214.13|211.33|214.4|211.6|213.12|210.32|0
1643092200000|2022-01-25 06:30:00|214.01|211.21|214.16|211.36|215.18|212.38|214.01|211.21|0
1643092500000|2022-01-25 06:35:00|214.09|211.29|213.42|210.62|214.36|211.56|212.84|210.04|0
1643092800000|2022-01-25 06:40:00|213.54|210.74|213.69|210.89|214.08|211.28|213.03|210.23|0
1643093100000|2022-01-25 06:45:00|213.58|210.78|211.75|208.95|214.16|211.36|211.44|208.64|0
1643093400000|2022-01-25 06:50:00|211.71|208.91|211.67|208.87|212.33|209.53|211.21|208.41|0
1643093700000|2022-01-25 06:55:00|211.71|208.91|212.95|210.15|213.37|210.57|211.59|208.79|0
1643094000000|2022-01-25 07:00:00|212.99|210.19|214.27|211.47|214.35|211.55|211.21|208.41|0
1643094300000|2022-01-25 07:05:00|214.07|211.27|217.09|214.29|217.52|214.72|214.07|211.27|0
1643094600000|2022-01-25 07:10:00|217.29|214.49|219.5|216.7|219.5|216.7|216.3|213.5|0
1643094900000|2022-01-25 07:15:00|219.54|216.74|219.62|216.82|221.26|218.46|218.19|215.39|0
1643095200000|2022-01-25 07:20:00|219.74|216.94|224.67|221.87|225.35|222.55|218.91|216.11|0
1643095500000|2022-01-25 07:25:00|224.62|221.82|222.54|219.74|224.62|221.82|222.22|219.42|0
1643095800000|2022-01-25 07:30:00|222.86|220.06|222.93|220.13|223.01|220.21|220.86|218.06|0
1643096100000|2022-01-25 07:35:00|222.85|220.05|220.7|217.9|222.85|220.05|220.23|217.43|0
1643096400000|2022-01-25 07:40:00|220.62|217.82|220.3|217.5|220.98|218.18|219.35|216.55|0
1643096700000|2022-01-25 07:45:00|220.22|217.42|218.96|216.16|220.62|217.82|218.8|216|0
1643097000000|2022-01-25 07:50:00|219.11|216.31|218.13|215.33|219.59|216.79|217.82|215.02|0
1643097300000|2022-01-25 07:55:00|218.09|215.29|217.38|214.58|219.35|216.55|217.38|214.58|0
1643097600000|2022-01-25 08:00:00|217.15|214.35|219.66|216.86|219.66|216.86|217.15|214.35|0
1643097900000|2022-01-25 08:05:00|219.82|217.42|220.88|218.48|222.4|220|218.79|216.39|0
1643098200000|2022-01-25 08:10:00|220.72|218.32|216.63|214.23|221.12|218.72|216.63|214.23|0
1643098500000|2022-01-25 08:15:00|216.86|214.46|218.79|216.39|220.2|217.8|216.28|213.88|0
1643098800000|2022-01-25 08:20:00|218.55|216.15|221.87|219.47|222.11|219.71|218.16|215.76|0
1643099100000|2022-01-25 08:25:00|221.56|219.16|224.43|222.03|224.92|222.52|221.24|218.84|0
1643099400000|2022-01-25 08:30:00|224.11|221.71|221.31|218.91|224.11|221.71|218.76|216.36|0
1643099700000|2022-01-25 08:35:00|221.55|219.15|219.73|217.33|221.99|219.59|219.18|216.78|0
1643100000000|2022-01-25 08:40:00|219.85|217.45|219.89|217.49|220.91|218.51|219.46|217.06|0
1643100300000|2022-01-25 08:45:00|219.96|217.56|219.65|217.25|221.31|218.91|219.41|217.01|0
1643100600000|2022-01-25 08:50:00|219.73|217.33|220.67|218.27|220.67|218.27|217.37|214.97|0
1643100900000|2022-01-25 08:55:00|220.43|218.03|222.06|219.66|222.25|219.85|219.88|217.48|0
1643101200000|2022-01-25 09:00:00|221.94|219.54|222.41|220.01|223.77|221.37|221.5|219.1|0
1643101500000|2022-01-25 09:05:00|222.49|220.09|220.58|218.18|223.05|220.65|220.58|218.18|0
1643101800000|2022-01-25 09:10:00|220.7|218.3|221.53|219.13|222.33|219.93|219.71|217.31|0
1643102100000|2022-01-25 09:15:00|221.77|219.37|220.66|218.26|222.01|219.61|219.24|216.84|0
1643102400000|2022-01-25 09:20:00|220.58|218.18|216.65|214.25|220.82|218.42|216.65|214.25|0
1643102700000|2022-01-25 09:25:00|216.81|214.41|214.63|212.23|217.2|214.8|214.32|211.92|0
1643103000000|2022-01-25 09:30:00|214.55|212.15|215.6|213.2|215.95|213.55|214.09|211.69|0
1643103300000|2022-01-25 09:35:00|215.56|213.16|214.7|212.3|215.87|213.47|214.55|212.15|0
1643103600000|2022-01-25 09:40:00|214.67|212.27|213.93|211.53|216.1|213.7|213.93|211.53|0
1643103900000|2022-01-25 09:45:00|213.39|210.99|212.51|210.11|213.54|211.14|211.78|209.38|0
1643104200000|2022-01-25 09:50:00|212.77|210.37|211.01|208.61|213.08|210.68|211.01|208.61|0
1643104500000|2022-01-25 09:55:00|210.98|208.58|210.6|208.2|211.16|208.76|208.62|206.22|0
1643104800000|2022-01-25 10:00:00|210.53|208.13|211.6|209.2|211.98|209.58|209.8|207.4|0
1643105100000|2022-01-25 10:05:00|211.48|209.08|210.22|207.82|212.37|209.97|209|206.6|0
1643105400000|2022-01-25 10:10:00|210.52|208.12|208.92|206.52|210.68|208.28|208.92|206.52|0
1643105700000|2022-01-25 10:15:00|209.07|206.67|208.16|205.76|209.57|207.17|207.82|205.42|0
1643106000000|2022-01-25 10:20:00|208.23|205.83|209.33|206.93|209.6|207.2|208.05|205.65|0
1643106300000|2022-01-25 10:25:00|209.49|207.09|209.6|207.2|210.13|207.73|208.91|206.51|0
1643106600000|2022-01-25 10:30:00|209.52|207.12|210.89|208.49|210.97|208.57|208.99|206.59|0
1643106900000|2022-01-25 10:35:00|210.82|208.42|213.27|210.87|213.74|211.34|210.59|208.19|0
1643107200000|2022-01-25 10:40:00|213.12|210.72|214.05|211.65|214.28|211.88|212.73|210.33|0
1643107500000|2022-01-25 10:45:00|214.12|211.72|216.61|214.21|216.61|214.21|213.85|211.45|0
1643107800000|2022-01-25 10:50:00|216.38|213.98|215.91|213.51|216.53|214.13|214.74|212.34|0
1643108100000|2022-01-25 10:55:00|215.83|213.43|215.51|213.11|217|214.6|214.89|212.49|0
1643108400000|2022-01-25 11:00:00|215.9|213.5|213.65|211.25|216.53|214.13|213.46|211.06|0
1643108700000|2022-01-25 11:05:00|213.77|211.37|213.26|210.86|214.81|212.41|213.1|210.7|0
1643109000000|2022-01-25 11:10:00|213.34|210.94|212.64|210.24|213.96|211.56|212.64|210.24|0
1643109300000|2022-01-25 11:15:00|212.72|210.32|214.49|212.09|214.65|212.25|211.79|209.39|0
1643109600000|2022-01-25 11:20:00|214.38|211.98|214.58|212.18|216.78|214.38|213.6|211.2|0
1643109900000|2022-01-25 11:25:00|214.62|212.22|216.18|213.78|216.34|213.94|214.19|211.79|0
1643110200000|2022-01-25 11:30:00|216.07|213.67|217.12|214.72|218.53|216.13|215.72|213.32|0
1643110500000|2022-01-25 11:35:00|217.05|214.65|218.75|216.35|219.48|217.08|213.96|211.56|0
1643110800000|2022-01-25 11:40:00|218.71|216.31|221.27|218.87|221.83|219.43|218.32|215.92|0
1643111100000|2022-01-25 11:45:00|221.19|218.79|220.99|218.59|221.67|219.27|220.44|218.04|0
1643111400000|2022-01-25 11:50:00|220.87|218.47|221.03|218.63|221.35|218.95|220.4|218|0
1643111700000|2022-01-25 11:55:00|221.11|218.71|220.63|218.23|221.82|219.42|219.01|216.61|0
1643112000000|2022-01-25 12:00:00|220.75|218.35|222.77|220.37|222.77|220.37|220.23|217.83|0
1643112300000|2022-01-25 12:05:00|222.65|220.25|221.02|218.62|222.93|220.53|220.94|218.54|0
1643112600000|2022-01-25 12:10:00|221.14|218.74|219.99|217.59|221.18|218.78|219.2|216.8|0
1643112900000|2022-01-25 12:15:00|220.15|217.75|219.51|217.11|220.7|218.3|219.51|217.11|0
1643113200000|2022-01-25 12:20:00|219.59|217.19|222.28|219.88|222.28|219.88|218.96|216.56|0
1643113500000|2022-01-25 12:25:00|222.17|219.77|220.46|218.06|222.17|219.77|220.38|217.98|0
1643113800000|2022-01-25 12:30:00|220.38|217.98|222.16|219.76|222.84|220.44|220.38|217.98|0
1643114100000|2022-01-25 12:35:00|222.08|219.68|222.36|219.96|222.83|220.43|221.17|218.77|0
1643114400000|2022-01-25 12:40:00|222.64|220.24|221.96|219.56|224.32|221.92|221.96|219.56|0
1643114700000|2022-01-25 12:45:00|221.84|219.44|221.64|219.24|223.15|220.75|221.4|219|0
1643115000000|2022-01-25 12:50:00|221.71|219.31|221.63|219.23|222.03|219.63|221.08|218.68|0
1643115300000|2022-01-25 12:55:00|221.55|219.15|222.74|220.34|223.11|220.71|221.39|218.99|0
1643115600000|2022-01-25 13:00:00|222.58|220.18|224.66|222.26|224.66|222.26|222.03|219.63|0
1643115900000|2022-01-25 13:05:00|224.26|221.86|224.93|222.53|228.14|225.74|223.74|221.34|0
1643116200000|2022-01-25 13:10:00|225.42|223.02|228.7|226.3|230.81|228.41|223.88|221.48|0
1643116500000|2022-01-25 13:15:00|228.78|226.38|225.88|223.48|228.78|226.38|225.72|223.32|0
1643116800000|2022-01-25 13:20:00|226.28|223.88|226.76|224.36|227.72|225.32|225.8|223.4|0
1643117100000|2022-01-25 13:25:00|226.84|224.44|229.12|226.72|229.12|226.72|225.68|223.28|0
1643117400000|2022-01-25 13:30:00|229.2|226.8|227.17|224.77|229.69|227.29|226.93|224.53|0
1643117700000|2022-01-25 13:35:00|227.33|224.93|226.2|223.8|227.33|224.93|225.32|222.92|0
1643118000000|2022-01-25 13:40:00|226.12|223.72|225.24|222.84|227.09|224.69|224.84|222.44|0
1643118300000|2022-01-25 13:45:00|225.32|222.92|225.96|223.56|226.36|223.96|224.84|222.44|0
1643118600000|2022-01-25 13:50:00|225.88|223.48|224.27|221.87|227.08|224.68|224.19|221.79|0
1643118900000|2022-01-25 13:55:00|224.11|221.71|223.77|221.37|226.07|223.67|223.13|220.73|0
1643119200000|2022-01-25 14:00:00|224.01|221.61|223.76|221.36|225.61|223.21|223.61|221.21|0
1643119500000|2022-01-25 14:05:00|223.68|221.28|223.76|221.36|224.92|222.52|223.13|220.73|0
1643119800000|2022-01-25 14:10:00|223.6|221.2|224.88|222.48|225.44|223.04|223.52|221.12|0
1643120100000|2022-01-25 14:15:00|224.8|222.4|223.12|220.72|225.28|222.88|222.96|220.56|0
1643120400000|2022-01-25 14:20:00|223.04|220.64|223.52|221.12|224.31|221.91|222.72|220.32|0
1643120700000|2022-01-25 14:25:00|223.44|221.04|224.39|221.99|224.43|222.03|222.88|220.48|0
1643121000000|2022-01-25 14:30:00|224.79|222.39|223.31|220.91|226.48|224.08|220.94|218.54|0
1643121300000|2022-01-25 14:35:00|224.43|222.03|222.82|220.42|225.56|223.16|215.63|213.23|0
1643121600000|2022-01-25 14:40:00|222.5|220.1|230.4|228|230.57|228.17|220.03|217.63|0
1643121900000|2022-01-25 14:45:00|229.75|227.35|237.86|235.46|239.16|236.76|229.75|227.35|0
1643122200000|2022-01-25 14:50:00|237.65|235.25|244.19|241.79|244.19|241.79|236.2|233.8|0
1643122500000|2022-01-25 14:55:00|244.7|242.3|242.88|240.48|244.7|242.3|241.04|238.64|0
1643122800000|2022-01-25 15:00:00|242.63|240.23|247.42|245.02|248.16|245.76|240.07|237.67|0
1643123100000|2022-01-25 15:05:00|247.68|245.28|244.32|241.92|249.23|246.83|244.1|241.7|0
1643123400000|2022-01-25 15:10:00|244.95|242.55|240.85|238.45|247.54|245.14|240.52|238.12|0
1643123700000|2022-01-25 15:15:00|240.01|237.61|239.68|237.28|242.02|239.62|237.93|235.53|0
1643124000000|2022-01-25 15:20:00|239.76|237.36|240.26|237.86|242.44|240.04|239.18|236.78|0
1643124300000|2022-01-25 15:25:00|240.76|238.36|230.69|228.29|241.6|239.2|230.45|228.05|0
1643124600000|2022-01-25 15:30:00|230.37|227.97|231.52|229.12|237.42|235.02|230.04|227.64|0
1643124900000|2022-01-25 15:35:00|231.23|228.83|232.1|229.7|236.57|234.17|228.64|226.24|0
1643125200000|2022-01-25 15:40:00|232.43|230.03|228.04|225.64|233.25|230.85|228.04|225.64|0
1643125500000|2022-01-25 15:45:00|226.91|224.51|223.97|221.57|230.85|228.45|223.49|221.09|0
1643125800000|2022-01-25 15:50:00|224.21|221.81|228.03|225.63|228.43|226.03|223.21|220.81|0
1643126100000|2022-01-25 15:55:00|227.78|225.38|231.53|229.13|232.19|229.79|226.81|224.41|0
1643126400000|2022-01-25 16:00:00|231.45|229.05|232.13|229.73|234.76|232.36|231.16|228.76|0
1643126700000|2022-01-25 16:05:00|232.22|229.82|235.34|232.94|237.24|234.84|230.59|228.19|0
1643127000000|2022-01-25 16:10:00|235.25|232.85|236.91|234.51|237.66|235.26|233.24|230.84|0
1643127300000|2022-01-25 16:15:00|236.82|234.42|231.07|228.67|237.91|235.51|230.74|228.34|0
1643127600000|2022-01-25 16:20:00|231.15|228.75|227.86|225.46|231.56|229.16|226.3|223.9|0
1643127900000|2022-01-25 16:25:00|227.74|225.34|227.7|225.3|230.14|227.74|225.69|223.29|0
1643128200000|2022-01-25 16:30:00|228.07|225.67|231.61|229.21|231.61|229.21|227.7|225.3|0
1643128500000|2022-01-25 16:35:00|231.77|229.37|235.97|233.57|237.73|235.33|231.03|228.63|0
1643128800000|2022-01-25 16:40:00|236.22|233.82|234.64|232.24|238.64|236.24|234.06|231.66|0
1643129100000|2022-01-25 16:45:00|235.05|232.65|232.24|229.84|235.05|232.65|231.91|229.51|0
1643129400000|2022-01-25 16:50:00|232.65|230.25|226.32|223.92|233.26|230.86|226.08|223.68|0
1643129700000|2022-01-25 16:55:00|226.49|224.09|232.73|230.33|232.98|230.58|226.41|224.01|0
1643130000000|2022-01-25 17:00:00|232.65|230.25|229.67|227.27|233.57|231.17|229.51|227.11|0
1643130300000|2022-01-25 17:05:00|228.93|226.53|226.72|224.32|228.93|226.53|225.18|222.78|0
1643130600000|2022-01-25 17:10:00|226.56|224.16|226.15|223.75|228.52|226.12|225.87|223.47|0
1643130900000|2022-01-25 17:15:00|226.23|223.83|227.41|225.01|230.82|228.42|224.13|221.73|0
1643131200000|2022-01-25 17:20:00|227.45|225.05|224.69|222.29|228.23|225.83|223.4|221|0
1643131500000|2022-01-25 17:25:00|224.61|222.21|224.24|221.84|225.25|222.85|222.76|220.36|0
1643131800000|2022-01-25 17:30:00|224.36|221.96|230.55|228.15|231.08|228.68|224.36|221.96|0
1643132100000|2022-01-25 17:35:00|230.59|228.19|229.68|227.28|230.75|228.35|228.95|226.55|0
1643132400000|2022-01-25 17:40:00|229.77|227.37|228.95|226.55|232.76|230.36|228.95|226.55|0
1643132700000|2022-01-25 17:45:00|229.52|227.12|232.39|229.99|233.3|230.9|228.26|225.86|0
1643133000000|2022-01-25 17:50:00|232.47|230.07|231.89|229.49|233.79|231.39|230.99|228.59|0
1643133300000|2022-01-25 17:55:00|232.02|229.62|229.27|226.87|234.29|231.89|229.27|226.87|0
1643133600000|2022-01-25 18:00:00|229.51|227.11|231.72|229.32|233.12|230.72|229.51|227.11|0
1643133900000|2022-01-25 18:05:00|231.76|229.36|231.64|229.24|233.78|231.38|230.53|228.13|0
1643134200000|2022-01-25 18:10:00|231.31|228.91|224.51|222.11|231.88|229.48|224.51|222.11|0
1643134500000|2022-01-25 18:15:00|224.59|222.19|225.23|222.83|226.36|223.96|223.41|221.01|0
1643134800000|2022-01-25 18:20:00|225.31|222.91|225.67|223.27|226.69|224.29|225.14|222.74|0
1643135100000|2022-01-25 18:25:00|225.79|223.39|218.76|216.36|226.6|224.2|218.36|215.96|0
1643135400000|2022-01-25 18:30:00|219.15|216.75|214.39|211.99|219.87|217.47|213.61|211.21|0
1643135700000|2022-01-25 18:35:00|214|211.6|213.92|211.52|216.28|213.88|213.29|210.89|0
1643136000000|2022-01-25 18:40:00|213.13|210.73|213.91|211.51|215.65|213.25|213.05|210.65|0
1643136300000|2022-01-25 18:45:00|213.88|211.48|210.87|208.47|214.78|212.38|210.4|208|0
1643136600000|2022-01-25 18:50:00|210.94|208.54|208.85|206.45|213.3|210.9|208.85|206.45|0
1643136900000|2022-01-25 18:55:00|208.92|206.52|207.77|205.37|210.55|208.15|207.77|205.37|0
1643137200000|2022-01-25 19:00:00|207.62|205.22|210.23|207.83|211.01|208.61|207.62|205.22|0
1643137500000|2022-01-25 19:05:00|210.54|208.14|210.85|208.45|211.94|209.54|209.69|207.29|0
1643137800000|2022-01-25 19:10:00|210.77|208.37|206.16|203.76|210.93|208.53|205.67|203.27|0
1643138100000|2022-01-25 19:15:00|206.01|203.61|204.83|202.43|206.46|204.06|204.71|202.31|0
1643138400000|2022-01-25 19:20:00|204.94|202.54|203.36|200.96|206.16|203.76|202.31|199.91|0
1643138700000|2022-01-25 19:25:00|203.48|201.08|203.47|201.07|205.11|202.71|202.91|200.51|0
1643139000000|2022-01-25 19:30:00|203.59|201.19|206.93|204.53|207.09|204.69|202.91|200.51|0
1643139300000|2022-01-25 19:35:00|206.4|204|205.71|203.31|206.7|204.3|204.72|202.32|0
1643139600000|2022-01-25 19:40:00|205.26|202.86|201.79|199.39|205.26|202.86|201.64|199.24|0
1643139900000|2022-01-25 19:45:00|201.86|199.46|201.94|199.54|202.16|199.76|200.37|197.97|0
1643140200000|2022-01-25 19:50:00|201.64|199.24|200.07|197.67|202.31|199.91|199.52|197.12|0
1643140500000|2022-01-25 19:55:00|199.85|197.45|198.04|195.64|200.44|198.04|197.63|195.23|0
1643140800000|2022-01-25 20:00:00|198.22|195.82|201.9|199.5|202.54|200.14|197.89|195.49|0
1643141100000|2022-01-25 20:05:00|201.86|199.46|205.02|202.62|205.7|203.3|201.86|199.46|0
1643141400000|2022-01-25 20:10:00|205.24|202.84|207.37|204.97|207.98|205.58|205.17|202.77|0
1643141700000|2022-01-25 20:15:00|207.22|204.82|203.6|201.2|207.22|204.82|203.3|200.9|0
1643142000000|2022-01-25 20:20:00|203.67|201.27|208.4|206|208.51|206.11|203.52|201.12|0
1643142300000|2022-01-25 20:25:00|208.36|205.96|212.75|210.35|213.37|210.97|208.36|205.96|0
1643142600000|2022-01-25 20:30:00|213.21|210.81|215.97|213.57|218.36|215.96|208.32|205.92|0
1643142900000|2022-01-25 20:35:00|216.01|213.61|213.09|210.69|218.32|215.92|212.55|210.15|0
1643143200000|2022-01-25 20:40:00|212.97|210.57|211.94|209.54|214.25|211.85|210.4|208|0
1643143500000|2022-01-25 20:45:00|211.63|209.23|211.79|209.39|212.81|210.41|208.1|205.7|0
1643143800000|2022-01-25 20:50:00|213.08|210.68|217.64|215.24|218.83|216.43|212.96|210.56|0
1643144100000|2022-01-25 20:55:00|217.88|215.48|215.38|212.98|218.67|216.27|212.43|210.03|0
1643144400000|2022-01-25 21:00:00|214.28|211.88|216.48|214.08|218.07|215.67|212.33|209.93|0
1643144700000|2022-01-25 21:05:00|216.33|213.93|220.18|217.78|220.66|218.26|216.33|213.93|0
1643145000000|2022-01-25 21:10:00|220.14|217.74|219.74|217.34|220.46|218.06|218.07|215.67|0
1643145300000|2022-01-25 21:15:00|219.82|217.02|221.54|218.74|221.7|218.9|219.14|216.34|0
1643145600000|2022-01-25 21:20:00|221.42|218.62|222.47|219.67|223.07|220.27|221.42|218.62|0
1643145900000|2022-01-25 21:25:00|222.43|219.63|222.95|220.15|223.84|221.04|222.3|219.5|0
1643146200000|2022-01-25 21:30:00|223.31|220.51|225.67|222.87|226.24|223.44|222.75|219.95|0
1643146500000|2022-01-25 21:35:00|225.71|222.91|224.85|222.05|225.83|223.03|224.49|221.69|0
1643146800000|2022-01-25 21:40:00|224.77|221.97|225.66|222.86|225.75|222.95|224.61|221.81|0
1643147100000|2022-01-25 21:45:00|225.58|222.78|228.37|225.57|228.87|226.07|224.93|222.13|0
1643147400000|2022-01-25 21:50:00|228.17|225.37|229.36|226.56|231.77|228.97|228.17|225.37|0
1643147700000|2022-01-25 21:55:00|229.28|226.48|228.99|226.19|230.44|227.64|227.95|225.15|0
1643148000000|2022-01-25 22:00:00|229.03|226.23|229.55|226.75|229.69|226.89|229.03|226.23|0
1643148300000|2022-01-25 22:05:00|229.61|226.81|229.42|226.62|229.61|226.81|229.3|226.5|0
1643148600000|2022-01-25 22:10:00|229.47|226.67|229.15|226.35|229.47|226.67|228.95|226.15|0
1643148900000|2022-01-25 22:15:00|229.14|226.34|229.55|226.75|229.55|226.75|229.04|226.24|0
1643149200000|2022-01-25 22:20:00|229.46|226.66|229.22|226.42|229.73|226.93|229.22|226.42|0
1643149500000|2022-01-25 22:25:00|229.23|226.43|229.23|226.43|229.25|226.45|229.11|226.31|0
1643149800000|2022-01-25 22:30:00|229.28|226.48|228.37|225.57|229.29|226.49|228.37|225.57|0
1643150100000|2022-01-25 22:35:00|228.34|225.54|228.08|225.28|228.34|225.54|227.94|225.14|0
1643150400000|2022-01-25 22:40:00|228.11|225.31|227.93|225.13|228.11|225.31|227.75|224.95|0
1643150700000|2022-01-25 22:45:00|227.89|225.09|227.99|225.19|228.17|225.37|227.79|224.99|0
1643151000000|2022-01-25 22:50:00|227.94|225.14|227.98|225.18|228.02|225.22|227.94|225.14|0
1643151300000|2022-01-25 22:55:00|227.99|225.19|227.58|224.78|227.99|225.19|227.58|224.78|0
1643151600000|2022-01-25 23:00:00|227.64|224.84|223.43|220.63|227.64|224.84|223.27|220.47|0
1643151900000|2022-01-25 23:05:00|223.35|220.55|219.72|216.92|224.08|221.28|219.4|216.6|0
1643152200000|2022-01-25 23:10:00|219.88|217.08|216.86|214.06|220.12|217.32|216.38|213.58|0
1643152500000|2022-01-25 23:15:00|216.94|214.14|215.99|213.19|218.33|215.53|215.59|212.79|0
1643152800000|2022-01-25 23:20:00|216.14|213.34|215.87|213.07|216.82|214.02|215.83|213.03|0
1643153100000|2022-01-25 23:25:00|215.98|213.18|214.49|211.69|217.72|214.92|214.33|211.53|0
1643153400000|2022-01-25 23:30:00|214.57|211.77|214.8|212|215.27|212.47|212.69|209.89|0
1643153700000|2022-01-25 23:35:00|214.56|211.76|214.64|211.84|215.15|212.35|214.17|211.37|0
1643154000000|2022-01-25 23:40:00|214.72|211.92|211.68|208.88|214.76|211.96|210.98|208.18|0
1643154300000|2022-01-25 23:45:00|211.75|208.95|209.82|207.02|211.75|208.95|208.59|205.79|0
1643154600000|2022-01-25 23:50:00|209.67|206.87|210.82|208.02|210.9|208.1|209.17|206.37|0
1643154900000|2022-01-25 23:55:00|210.74|207.94|212.45|209.65|213.03|210.23|210.63|207.83|0
1643155200000|2022-01-26 00:00:00|212.37|209.57|214.94|212.14|215.26|212.46|212.06|209.26|0
1643155500000|2022-01-26 00:05:00|214.98|212.18|214.35|211.55|215.38|212.58|213.92|211.12|0
1643155800000|2022-01-26 00:10:00|214.39|211.59|213.06|210.26|214.7|211.9|212.09|209.29|0
1643156100000|2022-01-26 00:15:00|212.98|210.18|216.59|213.79|216.59|213.79|212.44|209.64|0
1643156400000|2022-01-26 00:20:00|216.98|214.18|216.67|213.87|217.7|214.9|216.27|213.47|0
1643156700000|2022-01-26 00:25:00|216.43|213.63|217.77|214.97|217.77|214.97|214.85|212.05|0
1643157000000|2022-01-26 00:30:00|217.5|214.7|214.89|212.09|219.04|216.24|214.69|211.89|0
1643157300000|2022-01-26 00:35:00|214.85|212.05|214.38|211.58|215.95|213.15|213.67|210.87|0
1643157600000|2022-01-26 00:40:00|214.3|211.5|216.34|213.54|216.78|213.98|214.3|211.5|0
1643157900000|2022-01-26 00:45:00|216.38|213.58|215.59|212.79|216.58|213.78|215|212.2|0
1643158200000|2022-01-26 00:50:00|215.67|212.87|216.89|214.09|216.89|214.09|215.2|212.4|0
1643158500000|2022-01-26 00:55:00|217.05|214.25|217.01|214.21|217.68|214.88|215.78|212.98|0
1643158800000|2022-01-26 01:00:00|217.2|214.4|216.37|213.57|218.03|215.23|216.37|213.57|0
1643159100000|2022-01-26 01:05:00|216.33|213.53|215.42|212.62|216.33|213.53|214.68|211.88|0
1643159400000|2022-01-26 01:10:00|215.54|212.74|217.91|215.11|218.23|215.43|215.11|212.31|0
1643159700000|2022-01-26 01:15:00|218.15|215.35|217.03|214.23|218.23|215.43|216.17|213.37|0
1643160000000|2022-01-26 01:20:00|217.11|214.31|215.26|212.46|217.11|214.31|214.9|212.1|0
1643160300000|2022-01-26 01:25:00|215.49|212.69|214.86|212.06|215.65|212.85|214.74|211.94|0
1643160600000|2022-01-26 01:30:00|214.82|212.02|215.49|212.69|216.55|213.75|214.82|212.02|0
1643160900000|2022-01-26 01:35:00|215.68|212.88|214.66|211.86|217.1|214.3|214.27|211.47|0
1643161200000|2022-01-26 01:40:00|214.58|211.78|215.76|212.96|215.96|213.16|214.27|211.47|0
1643161500000|2022-01-26 01:45:00|215.52|212.72|214.5|211.7|215.72|212.92|214.11|211.31|0
1643161800000|2022-01-26 01:50:00|214.58|211.78|215.01|212.21|215.36|212.56|214.11|211.31|0
1643162100000|2022-01-26 01:55:00|214.97|212.17|213.16|210.36|215.01|212.21|212.46|209.66|0
1643162400000|2022-01-26 02:00:00|213.21|210.41|213.01|210.21|213.48|210.68|212.31|209.51|0
1643162700000|2022-01-26 02:05:00|212.89|210.09|212.38|209.58|213.01|210.21|211.92|209.12|0
1643163000000|2022-01-26 02:10:00|212.61|209.81|212.26|209.46|212.65|209.85|211.84|209.04|0
1643163300000|2022-01-26 02:15:00|212.22|209.42|212.18|209.38|212.92|210.12|211.99|209.19|0
1643163600000|2022-01-26 02:20:00|212.14|209.34|211.6|208.8|212.45|209.65|210.9|208.1|0
1643163900000|2022-01-26 02:25:00|211.64|208.84|211.91|209.11|212.34|209.54|211.64|208.84|0
1643164200000|2022-01-26 02:30:00|211.95|209.15|212.18|209.38|212.37|209.57|211.52|208.72|0
1643164500000|2022-01-26 02:35:00|212.14|209.34|212.83|210.03|212.87|210.07|212.14|209.34|0
1643164800000|2022-01-26 02:40:00|212.8|210|213.45|210.65|213.5|210.7|212.64|209.84|0
1643165100000|2022-01-26 02:45:00|213.5|210.7|213.06|210.26|213.53|210.73|212.98|210.18|0
1643165400000|2022-01-26 02:50:00|213.02|210.22|213.06|210.26|213.37|210.57|212.98|210.18|0
1643165700000|2022-01-26 02:55:00|213.1|210.3|214.15|211.35|214.46|211.66|212.98|210.18|0
1643166000000|2022-01-26 03:00:00|214.31|211.51|213.13|210.33|214.31|211.51|213.06|210.26|0
1643166300000|2022-01-26 03:05:00|213.05|210.25|212.04|209.24|213.17|210.37|211.27|208.47|0
1643166600000|2022-01-26 03:10:00|212.12|209.32|212.55|209.75|212.58|209.78|211.77|208.97|0
1643166900000|2022-01-26 03:15:00|212.58|209.78|212.04|209.24|212.89|210.09|211.88|209.08|0
1643167200000|2022-01-26 03:20:00|211.88|209.08|211.72|208.92|212.31|209.51|211.45|208.65|0
1643167500000|2022-01-26 03:25:00|211.76|208.96|212.46|209.66|212.73|209.93|211.61|208.81|0
1643167800000|2022-01-26 03:30:00|212.5|209.7|210.71|207.91|212.5|209.7|210.63|207.83|0
1643168100000|2022-01-26 03:35:00|210.63|207.83|211.33|208.53|211.33|208.53|210.48|207.68|0
1643168400000|2022-01-26 03:40:00|211.25|208.45|210.86|208.06|211.4|208.6|210.86|208.06|0
1643168700000|2022-01-26 03:45:00|210.78|207.98|210.4|207.6|211.17|208.37|210.17|207.37|0
1643169000000|2022-01-26 03:50:00|210.36|207.56|210.55|207.75|210.78|207.98|209.55|206.75|0
1643169300000|2022-01-26 03:55:00|210.47|207.67|210.47|207.67|210.62|207.82|210.16|207.36|0
1643169600000|2022-01-26 04:00:00|210.39|207.59|211.74|208.94|211.74|208.94|209.85|207.05|0
1643169900000|2022-01-26 04:05:00|211.63|208.83|211.39|208.59|212.09|209.29|211.24|208.44|0
1643170200000|2022-01-26 04:10:00|211.51|208.71|210.77|207.97|211.55|208.75|210.77|207.97|0
1643170500000|2022-01-26 04:15:00|210.85|208.05|211|208.2|211.39|208.59|210.77|207.97|0
1643170800000|2022-01-26 04:20:00|211.08|208.28|211.07|208.27|211.35|208.55|210.84|208.04|0
1643171100000|2022-01-26 04:25:00|211.15|208.35|210.88|208.08|211.77|208.97|210.76|207.96|0
1643171400000|2022-01-26 04:30:00|210.84|208.04|210.91|208.11|211.27|208.47|210.72|207.92|0
1643171700000|2022-01-26 04:35:00|210.88|208.08|211.3|208.5|211.76|208.96|210.88|208.08|0
1643172000000|2022-01-26 04:40:00|211.18|208.38|211.53|208.73|211.84|209.04|210.99|208.19|0
1643172300000|2022-01-26 04:45:00|211.68|208.88|211.26|208.46|211.84|209.04|211.06|208.26|0
1643172600000|2022-01-26 04:50:00|211.29|208.49|211.33|208.53|211.49|208.69|211.21|208.41|0
1643172900000|2022-01-26 04:55:00|211.37|208.57|210.63|207.83|211.64|208.84|210.59|207.79|0
1643173200000|2022-01-26 05:00:00|210.67|207.87|211.02|208.22|211.25|208.45|210.52|207.72|0
1643173500000|2022-01-26 05:05:00|211.05|208.25|211.63|208.83|212.14|209.34|210.82|208.02|0
1643173800000|2022-01-26 05:10:00|211.56|208.76|212.76|209.96|212.83|210.03|211.56|208.76|0
1643174100000|2022-01-26 05:15:00|212.83|210.03|213.53|210.73|213.69|210.89|212.49|209.69|0
1643174400000|2022-01-26 05:20:00|213.61|210.81|214|211.2|214.16|211.36|213.46|210.66|0
1643174700000|2022-01-26 05:25:00|213.92|211.12|212.4|209.6|213.92|211.12|212.36|209.56|0
1643175000000|2022-01-26 05:30:00|212.36|209.56|212.59|209.79|212.79|209.99|211.89|209.09|0
1643175300000|2022-01-26 05:35:00|212.4|209.6|212.28|209.48|212.4|209.6|211.89|209.09|0
1643175600000|2022-01-26 05:40:00|212.2|209.4|212.35|209.55|212.59|209.79|212.04|209.24|0
1643175900000|2022-01-26 05:45:00|212.28|209.48|211.81|209.01|212.78|209.98|211.73|208.93|0
1643176200000|2022-01-26 05:50:00|211.77|208.97|211.34|208.54|212|209.2|211.34|208.54|0
1643176500000|2022-01-26 05:55:00|211.3|208.5|211.61|208.81|211.65|208.85|210.95|208.15|0
1643176800000|2022-01-26 06:00:00|211.8|209|210.68|207.88|212.19|209.39|210.68|207.88|0
1643177100000|2022-01-26 06:05:00|210.87|208.07|211.29|208.49|211.49|208.69|210.48|207.68|0
1643177400000|2022-01-26 06:10:00|211.18|208.38|211.87|209.07|211.95|209.15|211.1|208.3|0
1643177700000|2022-01-26 06:15:00|211.79|208.99|211.33|208.53|211.99|209.19|211.21|208.41|0
1643178000000|2022-01-26 06:20:00|211.29|208.49|211.06|208.26|211.29|208.49|210.67|207.87|0
1643178300000|2022-01-26 06:25:00|211.01|208.21|211.17|208.37|211.4|208.6|210.86|208.06|0
1643178600000|2022-01-26 06:30:00|211.09|208.29|211.98|209.18|212.33|209.53|210.94|208.14|0
1643178900000|2022-01-26 06:35:00|211.9|209.1|211.01|208.21|212.02|209.22|211.01|208.21|0
1643179200000|2022-01-26 06:40:00|210.97|208.17|211.36|208.56|211.55|208.75|210.97|208.17|0
1643179500000|2022-01-26 06:45:00|211.31|208.51|211.43|208.63|211.9|209.1|211.31|208.51|0
1643179800000|2022-01-26 06:50:00|211.39|208.59|212.83|210.03|212.83|210.03|211.39|208.59|0
1643180100000|2022-01-26 06:55:00|212.55|209.75|212.71|209.91|213.33|210.53|212.4|209.6|0
1643180400000|2022-01-26 07:00:00|212.47|209.67|213.72|210.92|213.87|211.07|211.66|208.86|0
1643180700000|2022-01-26 07:05:00|213.68|210.88|213.6|210.8|214.3|211.5|213.48|210.68|0
1643181000000|2022-01-26 07:10:00|213.56|210.76|214.42|211.62|215.28|212.48|213.17|210.37|0
1643181300000|2022-01-26 07:15:00|214.46|211.66|215.91|213.11|215.91|213.11|214.46|211.66|0
1643181600000|2022-01-26 07:20:00|215.83|213.03|215.47|212.67|215.83|213.03|214.93|212.13|0
1643181900000|2022-01-26 07:25:00|215.35|212.55|214.64|211.84|215.75|212.95|214.64|211.84|0
1643182200000|2022-01-26 07:30:00|214.53|211.73|213.35|210.55|214.72|211.92|213.08|210.28|0
1643182500000|2022-01-26 07:35:00|213.39|210.59|212.1|209.3|213.39|210.59|212.06|209.26|0
1643182800000|2022-01-26 07:40:00|212.14|209.34|211.98|209.18|212.65|209.85|211.91|209.11|0
1643183100000|2022-01-26 07:45:00|212.02|209.22|211.63|208.83|212.76|209.96|211.43|208.63|0
1643183400000|2022-01-26 07:50:00|211.43|208.63|210.19|207.39|211.59|208.79|210.15|207.35|0
1643183700000|2022-01-26 07:55:00|210.11|207.31|211.27|208.47|211.58|208.78|210.11|207.31|0
1643184000000|2022-01-26 08:00:00|211.24|208.44|208.34|205.54|211.39|208.59|208.34|205.54|0
1643184300000|2022-01-26 08:05:00|208.37|205.97|205.56|203.16|208.37|205.97|204.8|202.4|0
1643184600000|2022-01-26 08:10:00|204.95|202.55|203.96|201.56|205.03|202.63|203.51|201.11|0
1643184900000|2022-01-26 08:15:00|204.19|201.79|203.88|201.48|204.26|201.86|203.47|201.07|0
1643185200000|2022-01-26 08:20:00|203.81|201.41|202.75|200.35|203.81|201.41|201.7|199.3|0
1643185500000|2022-01-26 08:25:00|202.67|200.27|201.84|199.44|202.75|200.35|201.06|198.66|0
1643185800000|2022-01-26 08:30:00|201.77|199.37|201.77|199.37|201.84|199.44|200.49|198.09|0
1643186100000|2022-01-26 08:35:00|201.62|199.22|200.04|197.64|201.84|199.44|198.36|195.96|0
1643186400000|2022-01-26 08:40:00|199.97|197.57|200.41|198.01|200.64|198.24|199.37|196.97|0
1643186700000|2022-01-26 08:45:00|200.19|197.79|200.64|198.24|201.95|199.55|200.12|197.72|0
1643187000000|2022-01-26 08:50:00|200.71|198.31|201.35|198.95|201.91|199.51|200.49|198.09|0
1643187300000|2022-01-26 08:55:00|201.46|199.06|201.79|199.39|202.28|199.88|201.38|198.98|0
1643187600000|2022-01-26 09:00:00|202.2|199.8|200.25|197.85|202.35|199.95|198.88|196.48|0
1643187900000|2022-01-26 09:05:00|200.37|197.97|198.51|196.11|200.67|198.27|198.51|196.11|0
1643188200000|2022-01-26 09:10:00|198.54|196.14|198.14|195.74|198.69|196.29|197.36|194.96|0
1643188500000|2022-01-26 09:15:00|197.99|195.59|196.29|193.89|198.54|196.14|195.93|193.53|0
1643188800000|2022-01-26 09:20:00|196.33|193.93|194.82|192.42|197.4|195|194.82|192.42|0
1643189100000|2022-01-26 09:25:00|194.75|192.35|196|193.6|196.07|193.67|194.46|192.06|0
1643189400000|2022-01-26 09:30:00|195.92|193.52|195.92|193.52|196.47|194.07|194.67|192.27|0
1643189700000|2022-01-26 09:35:00|195.88|193.48|193.94|191.54|196.43|194.03|193.58|191.18|0
1643190000000|2022-01-26 09:40:00|193.98|191.58|193.14|190.74|194.52|192.12|193.1|190.7|0
1643190300000|2022-01-26 09:45:00|193.03|190.63|194.12|191.72|194.23|191.83|192.77|190.37|0
1643190600000|2022-01-26 09:50:00|194.08|191.68|194.81|192.41|194.88|192.48|193.79|191.39|0
1643190900000|2022-01-26 09:55:00|194.85|192.45|195.39|192.99|196.02|193.62|194.63|192.23|0
1643191200000|2022-01-26 10:00:00|195.43|193.03|196.57|194.17|197.79|195.39|195.43|193.03|0
1643191500000|2022-01-26 10:05:00|196.64|194.24|197.3|194.9|197.53|195.13|196.38|193.98|0
1643191800000|2022-01-26 10:10:00|197.23|194.83|196.19|193.79|197.27|194.87|195.79|193.39|0
1643192100000|2022-01-26 10:15:00|196.12|193.72|196.56|194.16|196.56|194.16|195.46|193.06|0
1643192400000|2022-01-26 10:20:00|196.49|194.09|195.64|193.24|196.86|194.46|194.72|192.32|0
1643192700000|2022-01-26 10:25:00|195.75|193.35|195.75|193.35|196.26|193.86|195.75|193.35|0
1643193000000|2022-01-26 10:30:00|195.6|193.2|194.57|192.17|195.82|193.42|194.28|191.88|0
1643193300000|2022-01-26 10:35:00|194.54|192.14|194.2|191.8|194.61|192.21|193.62|191.22|0
1643193600000|2022-01-26 10:40:00|194.28|191.88|194.38|191.98|194.49|192.09|193.55|191.15|0
1643193900000|2022-01-26 10:45:00|194.42|192.02|193.25|190.85|194.49|192.09|193.14|190.74|0
1643194200000|2022-01-26 10:50:00|193.32|190.92|193.32|190.92|193.47|191.07|192.89|190.49|0
1643194500000|2022-01-26 10:55:00|193.39|190.99|194.05|191.65|194.19|191.79|193.1|190.7|0
1643194800000|2022-01-26 11:00:00|194.01|191.61|194.41|192.01|197.33|194.93|191.98|189.58|0
1643195100000|2022-01-26 11:05:00|194.44|192.04|193.3|190.9|194.88|192.48|192.11|189.71|0
1643195400000|2022-01-26 11:10:00|193.41|191.01|193.05|190.65|193.56|191.16|192.83|190.43|0
1643195700000|2022-01-26 11:15:00|193.3|190.9|192.03|189.63|193.3|190.9|191.96|189.56|0
1643196000000|2022-01-26 11:20:00|192.32|189.92|193.11|190.71|193.19|190.79|192.1|189.7|0
1643196300000|2022-01-26 11:25:00|193.04|190.64|193.91|191.51|194.2|191.8|192.93|190.53|0
1643196600000|2022-01-26 11:30:00|193.8|191.4|192.24|189.84|194.09|191.69|192.06|189.66|0
1643196900000|2022-01-26 11:35:00|192.17|189.77|191.44|189.04|192.17|189.77|191.37|188.97|0
1643197200000|2022-01-26 11:40:00|191.51|189.11|191.8|189.4|191.94|189.54|191.01|188.61|0
1643197500000|2022-01-26 11:45:00|191.69|189.29|191.51|189.11|192.23|189.83|191.36|188.96|0
1643197800000|2022-01-26 11:50:00|191.58|189.18|191.22|188.82|191.65|189.25|190.64|188.24|0
1643198100000|2022-01-26 11:55:00|191.18|188.78|190.35|187.95|191.65|189.25|190.28|187.88|0
1643198400000|2022-01-26 12:00:00|190.42|188.02|192.62|190.22|192.95|190.55|190.28|187.88|0
1643198700000|2022-01-26 12:05:00|192.66|190.26|192.58|190.18|192.99|190.59|191.93|189.53|0
1643199000000|2022-01-26 12:10:00|192.62|190.22|193.96|191.56|193.96|191.56|192.44|190.04|0
1643199300000|2022-01-26 12:15:00|193.89|191.49|194.76|192.36|195.13|192.73|193.67|191.27|0
1643199600000|2022-01-26 12:20:00|194.84|192.44|195.71|193.31|195.83|193.43|194.18|191.78|0
1643199900000|2022-01-26 12:25:00|195.42|193.02|193.81|191.41|195.49|193.09|193.81|191.41|0
1643200200000|2022-01-26 12:30:00|193.74|191.34|193.59|191.19|194.1|191.7|193.15|190.75|0
1643200500000|2022-01-26 12:35:00|193.52|191.12|193.22|190.82|193.73|191.33|192.86|190.46|0
1643200800000|2022-01-26 12:40:00|193.15|190.75|194.86|192.46|195.12|192.72|193.15|190.75|0
1643201100000|2022-01-26 12:45:00|194.82|192.42|195.23|192.83|195.41|193.01|194.31|191.91|0
1643201400000|2022-01-26 12:50:00|194.97|192.57|193.65|191.25|194.97|192.57|193.43|191.03|0
1643201700000|2022-01-26 12:55:00|193.58|191.18|194.12|191.72|194.12|191.72|193.21|190.81|0
1643202000000|2022-01-26 13:00:00|193.87|191.47|191.4|189|194.38|191.98|191.29|188.89|0
1643202300000|2022-01-26 13:05:00|191.47|189.07|191.76|189.36|192.27|189.87|191.4|189|0
1643202600000|2022-01-26 13:10:00|191.65|189.25|192.34|189.94|192.48|190.08|191.54|189.14|0
1643202900000|2022-01-26 13:15:00|192.26|189.86|192.39|189.99|192.61|190.21|191.11|188.71|0
1643203200000|2022-01-26 13:20:00|192.25|189.85|190.12|187.72|192.5|190.1|190.12|187.72|0
1643203500000|2022-01-26 13:25:00|190.09|187.69|190.62|188.22|190.62|188.22|189.65|187.25|0
1643203800000|2022-01-26 13:30:00|190.8|188.4|191.73|189.33|192.02|189.62|189.8|187.4|0
1643204100000|2022-01-26 13:35:00|191.77|189.37|192.31|189.91|192.49|190.09|191.05|188.65|0
1643204400000|2022-01-26 13:40:00|192.16|189.76|192.59|190.19|192.81|190.41|191.55|189.15|0
1643204700000|2022-01-26 13:45:00|192.56|190.16|191.94|189.54|192.88|190.48|191.51|189.11|0
1643205000000|2022-01-26 13:50:00|192.09|189.69|192.52|190.12|192.74|190.34|191.87|189.47|0
1643205300000|2022-01-26 13:55:00|192.45|190.05|191.5|189.1|192.59|190.19|191.43|189.03|0
1643205600000|2022-01-26 14:00:00|191.47|189.07|193.24|190.84|193.24|190.84|190.71|188.31|0
1643205900000|2022-01-26 14:05:00|193.31|190.91|193.53|191.13|194.22|191.82|192.84|190.44|0
1643206200000|2022-01-26 14:10:00|193.67|191.27|194.29|191.89|194.62|192.22|193.52|191.12|0
1643206500000|2022-01-26 14:15:00|194.47|192.07|195.2|192.8|195.35|192.95|193.96|191.56|0
1643206800000|2022-01-26 14:20:00|195.27|192.87|195.49|193.09|195.64|193.24|194.39|191.99|0
1643207100000|2022-01-26 14:25:00|195.45|193.05|192.54|190.14|195.45|193.05|192.5|190.1|0
1643207400000|2022-01-26 14:30:00|192.47|190.07|196.59|194.19|196.81|194.41|191.78|189.38|0
1643207700000|2022-01-26 14:35:00|196.51|194.11|197.08|194.68|199.37|196.97|193.54|191.14|0
1643208000000|2022-01-26 14:40:00|197.52|195.12|198.04|195.64|199.52|197.12|197.01|194.61|0
1643208300000|2022-01-26 14:45:00|198.19|195.79|193|190.6|198.19|195.79|192.35|189.95|0
1643208600000|2022-01-26 14:50:00|192.93|190.53|189.35|186.95|195.64|193.24|188.79|186.39|0
1643208900000|2022-01-26 14:55:00|189.5|187.1|190.24|187.84|191.89|189.49|189.28|186.88|0
1643209200000|2022-01-26 15:00:00|189.85|187.45|187.44|185.04|191.5|189.1|186.66|184.26|0
1643209500000|2022-01-26 15:05:00|187.16|184.76|188.57|186.17|189.49|187.09|186.94|184.54|0
1643209800000|2022-01-26 15:10:00|188.67|186.27|192.35|189.95|192.86|190.46|188.57|186.17|0
1643210100000|2022-01-26 15:15:00|192.28|189.88|191.56|189.16|195.03|192.63|191.49|189.09|0
1643210400000|2022-01-26 15:20:00|191.63|189.23|195.03|192.63|195.1|192.7|190.91|188.51|0
1643210700000|2022-01-26 15:25:00|195.18|192.78|198.29|195.89|199.15|196.75|195.18|192.78|0
1643211000000|2022-01-26 15:30:00|198.21|195.81|198.62|196.22|200.96|198.56|197.4|195|0
1643211300000|2022-01-26 15:35:00|198.73|196.33|200.58|198.18|200.58|198.18|197.54|195.14|0
1643211600000|2022-01-26 15:40:00|200.21|197.81|201.7|199.3|202.23|199.83|198.35|195.95|0
1643211900000|2022-01-26 15:45:00|201.93|199.53|202.54|200.14|204.27|201.87|201.4|199|0
1643212200000|2022-01-26 15:50:00|202.69|200.29|202.09|199.69|202.76|200.36|201.04|198.64|0
1643212500000|2022-01-26 15:55:00|201.68|199.28|199.78|197.38|203.17|200.77|198.89|196.49|0
1643212800000|2022-01-26 16:00:00|199.63|197.23|200.67|198.27|202.16|199.76|199.63|197.23|0
1643213100000|2022-01-26 16:05:00|200.74|198.34|197.01|194.61|200.89|198.49|196.68|194.28|0
1643213400000|2022-01-26 16:10:00|197.34|194.94|195.73|193.33|197.56|195.16|195.22|192.82|0
1643213700000|2022-01-26 16:15:00|195.51|193.11|196.24|193.84|197.12|194.72|194.28|191.88|0
1643214000000|2022-01-26 16:20:00|196.02|193.62|195|192.6|196.75|194.35|193.99|191.59|0
1643214300000|2022-01-26 16:25:00|194.93|192.53|192.59|190.19|197.3|194.9|192.19|189.79|0
1643214600000|2022-01-26 16:30:00|192.3|189.9|192.22|189.82|193.53|191.13|190.86|188.46|0
1643214900000|2022-01-26 16:35:00|192.3|189.9|192.48|190.08|193.96|191.56|191.79|189.39|0
1643215200000|2022-01-26 16:40:00|192.33|189.93|191.28|188.88|192.48|190.08|190.49|188.09|0
1643215500000|2022-01-26 16:45:00|191.21|188.81|192.8|190.4|193.23|190.83|190.49|188.09|0
1643215800000|2022-01-26 16:50:00|192.76|190.36|192.65|190.25|195.12|192.72|192.21|189.81|0
1643216100000|2022-01-26 16:55:00|192.72|190.32|192.5|190.1|193.37|190.97|191.42|189.02|0
1643216400000|2022-01-26 17:00:00|192.07|189.67|192.07|189.67|192.79|190.39|190.63|188.23|0
1643216700000|2022-01-26 17:05:00|192.14|189.74|191.31|188.91|192.57|190.17|191.31|188.91|0
1643217000000|2022-01-26 17:10:00|191.34|188.94|190.48|188.08|192.42|190.02|189.83|187.43|0
1643217300000|2022-01-26 17:15:00|190.62|188.22|190.55|188.15|191.05|188.65|189.76|187.36|0
1643217600000|2022-01-26 17:20:00|191.12|188.72|191.48|189.08|191.91|189.51|190.33|187.93|0
1643217900000|2022-01-26 17:25:00|191.33|188.93|190.36|187.96|191.55|189.15|190.25|187.85|0
1643218200000|2022-01-26 17:30:00|190.33|187.93|190.61|188.21|191.55|189.15|190.11|187.71|0
1643218500000|2022-01-26 17:35:00|190.65|188.25|187.22|184.82|190.68|188.28|186.73|184.33|0
1643218800000|2022-01-26 17:40:00|187.25|184.85|185.44|183.04|187.25|184.85|185.3|182.9|0
1643219100000|2022-01-26 17:45:00|185.37|182.97|185.76|183.36|186.68|184.28|185.37|182.97|0
1643219400000|2022-01-26 17:50:00|185.79|183.39|186|183.6|186.85|184.45|185.65|183.25|0
1643219700000|2022-01-26 17:55:00|185.79|183.39|185.78|183.38|186.07|183.67|185.43|183.03|0
1643220000000|2022-01-26 18:00:00|185.75|183.35|189.72|187.32|190.37|187.97|185.75|183.35|0
1643220300000|2022-01-26 18:05:00|189.79|187.39|188.31|185.91|190.44|188.04|188.28|185.88|0
1643220600000|2022-01-26 18:10:00|188.49|186.09|187.49|185.09|188.85|186.45|187.49|185.09|0
1643220900000|2022-01-26 18:15:00|187.63|185.23|188.85|186.45|189.21|186.81|187.34|184.94|0
1643221200000|2022-01-26 18:20:00|188.77|186.37|191.24|188.84|191.24|188.84|188.77|186.37|0
1643221500000|2022-01-26 18:25:00|190.98|188.58|190.18|187.78|191.2|188.8|189.68|187.28|0
1643221800000|2022-01-26 18:30:00|190.33|187.93|190.54|188.14|191.05|188.65|189.32|186.92|0
1643222100000|2022-01-26 18:35:00|190.51|188.11|190.83|188.43|191.34|188.94|190.11|187.71|0
1643222400000|2022-01-26 18:40:00|190.76|188.36|190.18|187.78|191.34|188.94|189.82|187.42|0
1643222700000|2022-01-26 18:45:00|190.25|187.85|190.61|188.21|191.33|188.93|190.18|187.78|0
1643223000000|2022-01-26 18:50:00|190.68|188.28|189.31|186.91|191.26|188.86|189.17|186.77|0
1643223300000|2022-01-26 18:55:00|189.45|187.05|188.65|186.25|190.03|187.63|188.43|186.03|0
1643223600000|2022-01-26 19:00:00|188.43|186.03|183|180.6|188.43|186.03|179.38|176.98|0
1643223900000|2022-01-26 19:05:00|183.59|181.19|186.01|183.61|186.01|183.61|179.48|177.08|0
1643224200000|2022-01-26 19:10:00|185.73|183.33|194.16|191.76|195.71|193.31|184.03|181.63|0
1643224500000|2022-01-26 19:15:00|194.23|191.83|192.4|190|194.93|192.53|188.06|185.66|0
1643224800000|2022-01-26 19:20:00|192.25|189.85|191.38|188.98|194.15|191.75|190.87|188.47|0
1643225100000|2022-01-26 19:25:00|191.27|188.87|186|183.6|191.3|188.9|185.71|183.31|0
1643225400000|2022-01-26 19:30:00|185.96|183.56|194.08|191.68|194.78|192.38|185.68|183.28|0
1643225700000|2022-01-26 19:35:00|193.31|190.91|186.74|184.34|195.79|193.39|184.54|182.14|0
1643226000000|2022-01-26 19:40:00|186.49|184.09|196.86|194.46|196.86|194.46|186.21|183.81|0
1643226300000|2022-01-26 19:45:00|197.12|194.72|209.3|206.9|210.2|207.8|196.52|194.12|0
1643226600000|2022-01-26 19:50:00|208.8|206.4|204.72|202.32|209.23|206.83|202.77|200.37|0
1643226900000|2022-01-26 19:55:00|205.21|202.81|204.41|202.01|207.71|205.31|204.41|202.01|0
1643227200000|2022-01-26 20:00:00|205.48|203.08|217.61|215.21|220.54|218.14|205.48|203.08|0
1643227500000|2022-01-26 20:05:00|217.93|215.53|226.08|223.68|226.08|223.68|217.45|215.05|0
1643227800000|2022-01-26 20:10:00|226.37|223.97|222.6|220.2|226.37|223.97|218.36|215.96|0
1643228100000|2022-01-26 20:15:00|222.56|220.16|226.29|223.89|226.99|224.59|219.73|217.33|0
1643228400000|2022-01-26 20:20:00|226.04|223.64|228.96|226.56|232.5|230.1|224.77|222.37|0
1643228700000|2022-01-26 20:25:00|228.84|226.44|221.39|218.99|230.74|228.34|219.53|217.13|0
1643229000000|2022-01-26 20:30:00|221.55|219.15|224.35|221.95|224.47|222.07|218.56|216.16|0
1643229300000|2022-01-26 20:35:00|224.14|221.74|223.33|220.93|227.78|225.38|220.84|218.44|0
1643229600000|2022-01-26 20:40:00|223.29|220.89|220.99|218.59|225.56|223.16|217.73|215.33|0
1643229900000|2022-01-26 20:45:00|220.91|218.51|219.52|217.12|224.75|222.35|217.05|214.65|0
1643230200000|2022-01-26 20:50:00|219|216.6|213.6|211.2|222.02|219.62|213.6|211.2|0
1643230500000|2022-01-26 20:55:00|213.64|211.24|215.8|213.4|219.52|217.12|212.93|210.53|0
1643230800000|2022-01-26 21:00:00|216.6|214.2|216.24|213.84|218.03|215.63|215.53|213.13|0
1643231100000|2022-01-26 21:05:00|216.28|213.88|217.25|214.85|219.72|217.32|214.58|212.18|0
1643231400000|2022-01-26 21:10:00|217.77|215.37|218.73|216.33|219.53|217.13|217.53|215.13|0
1643231700000|2022-01-26 21:15:00|218.85|216.05|217.53|214.73|219.29|216.49|217.13|214.33|0
1643232000000|2022-01-26 21:20:00|217.61|214.81|217.84|215.04|218.57|215.77|217.13|214.33|0
1643232300000|2022-01-26 21:25:00|217.69|214.89|217.08|214.28|218.16|215.36|216.76|213.96|0
1643232600000|2022-01-26 21:30:00|217|214.2|218.04|215.24|218.2|215.4|217|214.2|0
1643232900000|2022-01-26 21:35:00|218.08|215.28|218.88|216.08|219.76|216.96|218.04|215.24|0
1643233200000|2022-01-26 21:40:00|218.84|216.04|216.8|214|219.24|216.44|216.8|214|0
1643233500000|2022-01-26 21:45:00|216.76|213.96|216.04|213.24|217.36|214.56|215.17|212.37|0
1643233800000|2022-01-26 21:50:00|216.12|213.32|215.68|212.88|217.31|214.51|215.6|212.8|0
1643234100000|2022-01-26 21:55:00|215.64|212.84|215.92|213.12|216.16|213.36|215.16|212.36|0
1643234400000|2022-01-26 22:00:00|215.95|213.15|216.02|213.22|216.03|213.23|215.65|212.85|0
1643234700000|2022-01-26 22:05:00|216.03|213.23|215.74|212.94|216.07|213.27|215.74|212.94|0
1643235000000|2022-01-26 22:10:00|215.73|212.93|215.53|212.73|215.76|212.96|215.5|212.7|0
1643235300000|2022-01-26 22:15:00|215.51|212.71|215.05|212.25|215.52|212.72|215|212.2|0
1643235600000|2022-01-26 22:20:00|215.07|212.27|214.42|211.62|215.12|212.32|214.27|211.47|0
1643235900000|2022-01-26 22:25:00|214.35|211.55|214.64|211.84|214.67|211.87|214.13|211.33|0
1643236200000|2022-01-26 22:30:00|214.6|211.8|214.45|211.65|214.63|211.83|214.43|211.63|0
1643236500000|2022-01-26 22:35:00|214.55|211.75|213.64|210.84|214.55|211.75|213.59|210.79|0
1643236800000|2022-01-26 22:40:00|213.56|210.76|213.01|210.21|213.58|210.78|212.4|209.6|0
1643237100000|2022-01-26 22:45:00|213.06|210.26|213.76|210.96|213.78|210.98|212.93|210.13|0
1643237400000|2022-01-26 22:50:00|213.73|210.93|214.34|211.54|214.35|211.55|213.63|210.83|0
1643237700000|2022-01-26 22:55:00|214.32|211.52|213.98|211.18|214.77|211.97|213.98|211.18|0
1643238000000|2022-01-26 23:00:00|212.73|209.93|211.28|208.48|213.75|210.95|209.46|206.66|0
1643238300000|2022-01-26 23:05:00|211.32|208.52|208.26|205.46|211.83|209.03|208.18|205.38|0
1643238600000|2022-01-26 23:10:00|208.03|205.23|208.49|205.69|209.42|206.62|207.87|205.07|0
1643238900000|2022-01-26 23:15:00|208.41|205.61|209.72|206.92|210.42|207.62|207.99|205.19|0
1643239200000|2022-01-26 23:20:00|209.57|206.77|209.14|206.34|209.57|206.77|208.37|205.57|0
1643239500000|2022-01-26 23:25:00|209.1|206.3|208.56|205.76|209.79|206.99|208.1|205.3|0
1643239800000|2022-01-26 23:30:00|208.48|205.68|207.25|204.45|208.48|205.68|206.79|203.99|0
1643240100000|2022-01-26 23:35:00|207.32|204.52|208.01|205.21|208.09|205.29|206.98|204.18|0
1643240400000|2022-01-26 23:40:00|207.98|205.18|208.09|205.29|208.55|205.75|207.59|204.79|0
1643240700000|2022-01-26 23:45:00|208.01|205.21|207.62|204.82|208.01|205.21|207.16|204.36|0
1643241000000|2022-01-26 23:50:00|207.74|204.94|208.31|205.51|208.47|205.67|207.66|204.86|0
1643241300000|2022-01-26 23:55:00|208.39|205.59|207.35|204.55|208.39|205.59|207.24|204.44|0
1643241600000|2022-01-27 00:00:00|207.46|204.66|208.04|205.24|208.85|206.05|207.08|204.28|0
1643241900000|2022-01-27 00:05:00|208.23|205.43|209.85|207.05|210.16|207.36|208|205.2|0
1643242200000|2022-01-27 00:10:00|209.89|207.09|211.09|208.29|211.33|208.53|209.74|206.94|0
1643242500000|2022-01-27 00:15:00|211.17|208.37|212.34|209.54|212.5|209.7|211.17|208.37|0
1643242800000|2022-01-27 00:20:00|212.18|209.38|210.7|207.9|213.28|210.48|210.66|207.86|0
1643243100000|2022-01-27 00:25:00|210.78|207.98|212.3|209.5|212.65|209.85|210.35|207.55|0
1643243400000|2022-01-27 00:30:00|212.26|209.46|212.41|209.61|213.67|210.87|212.1|209.3|0
1643243700000|2022-01-27 00:35:00|212.22|209.42|213|210.2|213.31|210.51|212.1|209.3|0
1643244000000|2022-01-27 00:40:00|212.88|210.08|213.47|210.67|214.21|211.41|212.49|209.69|0
1643244300000|2022-01-27 00:45:00|213.5|210.7|213.86|211.06|214.13|211.33|212.87|210.07|0
1643244600000|2022-01-27 00:50:00|213.74|210.94|215.08|212.28|215.08|212.28|212.44|209.64|0
1643244900000|2022-01-27 00:55:00|215.23|212.43|217.14|214.34|217.46|214.66|214.84|212.04|0
1643245200000|2022-01-27 01:00:00|217.78|214.98|219.62|216.82|220.51|217.71|216.46|213.66|0
1643245500000|2022-01-27 01:05:00|219.7|216.9|222.77|219.97|223.59|220.79|219.22|216.42|0
1643245800000|2022-01-27 01:10:00|222.74|219.94|222.12|219.32|222.81|220.01|220.38|217.58|0
1643246100000|2022-01-27 01:15:00|222.04|219.24|227.87|225.07|227.87|225.07|221.39|218.59|0
1643246400000|2022-01-27 01:20:00|228.16|225.36|227.42|224.62|229.73|226.93|227.21|224.41|0
1643246700000|2022-01-27 01:25:00|227.29|224.49|227.54|224.74|227.87|225.07|226.02|223.22|0
1643247000000|2022-01-27 01:30:00|227.62|224.82|226.22|223.42|228.85|226.05|226.14|223.34|0
1643247300000|2022-01-27 01:35:00|226.3|223.5|227.74|224.94|227.74|224.94|225.4|222.6|0
1643247600000|2022-01-27 01:40:00|227.9|225.1|228.1|225.3|228.81|226.01|226.63|223.83|0
1643247900000|2022-01-27 01:45:00|227.98|225.18|229.26|226.46|229.67|226.87|227.86|225.06|0
1643248200000|2022-01-27 01:50:00|229.18|226.38|230.05|227.25|230.5|227.7|228.27|225.47|0
1643248500000|2022-01-27 01:55:00|229.92|227.12|234.24|231.44|235.9|233.1|229.92|227.12|0
1643248800000|2022-01-27 02:00:00|234.45|231.65|236.8|234|237.94|235.14|234.45|231.65|0
1643249100000|2022-01-27 02:05:00|237.01|234.21|239.72|236.92|239.72|236.92|236.25|233.45|0
1643249400000|2022-01-27 02:10:00|238.96|236.16|239.21|236.41|239.64|236.84|238.11|235.31|0
1643249700000|2022-01-27 02:15:00|239.13|236.33|239.59|236.79|239.72|236.92|238.61|235.81|0
1643250000000|2022-01-27 02:20:00|239.55|236.75|238.61|235.81|239.72|236.92|238.44|235.64|0
1643250300000|2022-01-27 02:25:00|238.57|235.77|240.31|237.51|241.17|238.37|238.44|235.64|0
1643250600000|2022-01-27 02:30:00|240.4|237.6|240.61|237.81|240.99|238.19|239.5|236.7|0
1643250900000|2022-01-27 02:35:00|240.65|237.85|236.19|233.39|240.82|238.02|236.19|233.39|0
1643251200000|2022-01-27 02:40:00|236.57|233.77|236.82|234.02|236.99|234.19|235.56|232.76|0
1643251500000|2022-01-27 02:45:00|236.4|233.6|235.39|232.59|236.44|233.64|234.38|231.58|0
1643251800000|2022-01-27 02:50:00|235.3|232.5|235.89|233.09|236.4|233.6|234.97|232.17|0
1643252100000|2022-01-27 02:55:00|236.06|233.26|237.49|234.69|237.91|235.11|235.93|233.13|0
1643252400000|2022-01-27 03:00:00|237.45|234.65|239.4|236.6|239.61|236.81|236.77|233.97|0
1643252700000|2022-01-27 03:05:00|239.44|236.64|237.74|234.94|239.95|237.15|237.65|234.85|0
1643253000000|2022-01-27 03:10:00|237.53|234.73|238.75|235.95|238.84|236.04|237.53|234.73|0
1643253300000|2022-01-27 03:15:00|238.5|235.7|236.38|233.58|239.09|236.29|236.3|233.5|0
1643253600000|2022-01-27 03:20:00|236.47|233.67|236.76|233.96|236.8|234|235.25|232.45|0
1643253900000|2022-01-27 03:25:00|236.68|233.88|237.1|234.3|237.65|234.85|236.68|233.88|0
1643254200000|2022-01-27 03:30:00|237.05|234.25|236.5|233.7|237.47|234.67|235.45|232.65|0
1643254500000|2022-01-27 03:35:00|236.42|233.62|239.34|236.54|239.81|237.01|236.42|233.62|0
1643254800000|2022-01-27 03:40:00|239.42|236.62|243.8|241|244.58|241.78|239.34|236.54|0
1643255100000|2022-01-27 03:45:00|243.45|240.65|243.97|241.17|245.7|242.9|243.19|240.39|0
1643255400000|2022-01-27 03:50:00|244.05|241.25|243.45|240.65|244.36|241.56|242.67|239.87|0
1643255700000|2022-01-27 03:55:00|243.58|240.78|242.97|240.17|245|242.2|242.58|239.78|0
1643256000000|2022-01-27 04:00:00|242.93|240.13|243.53|240.73|243.79|240.99|242.24|239.44|0
1643256300000|2022-01-27 04:05:00|243.4|240.6|243.22|240.42|243.96|241.16|242.75|239.95|0
1643256600000|2022-01-27 04:10:00|243.27|240.47|242.75|239.95|244.04|241.24|242.49|239.69|0
1643256900000|2022-01-27 04:15:00|242.7|239.9|241.03|238.23|243.61|240.81|240.94|238.14|0
1643257200000|2022-01-27 04:20:00|241.24|238.44|240.94|238.14|241.88|239.08|240.73|237.93|0
1643257500000|2022-01-27 04:25:00|241.15|238.35|241.16|238.36|241.54|238.74|239.7|236.9|0
1643257800000|2022-01-27 04:30:00|241.12|238.32|239.96|237.16|241.46|238.66|239.67|236.87|0
1643258100000|2022-01-27 04:35:00|240.13|237.33|240.13|237.33|240.64|237.84|239.71|236.91|0
1643258400000|2022-01-27 04:40:00|240.22|237.42|241.54|238.74|241.92|239.12|240.05|237.25|0
1643258700000|2022-01-27 04:45:00|241.49|238.69|241.71|238.91|241.88|239.08|240.98|238.18|0
1643259000000|2022-01-27 04:50:00|241.62|238.82|241.19|238.39|241.71|238.91|240.55|237.75|0
1643259300000|2022-01-27 04:55:00|241.06|238.26|240.85|238.05|241.23|238.43|240.34|237.54|0
1643259600000|2022-01-27 05:00:00|240.68|237.88|237.66|234.86|240.8|238|237.62|234.82|0
1643259900000|2022-01-27 05:05:00|237.62|234.82|239.23|236.43|239.31|236.51|237.32|234.52|0
1643260200000|2022-01-27 05:10:00|239.1|236.3|240.88|238.08|241.01|238.21|239.01|236.21|0
1643260500000|2022-01-27 05:15:00|240.97|238.17|243.71|240.91|243.97|241.17|240.84|238.04|0
1643260800000|2022-01-27 05:20:00|243.88|241.08|243.36|240.56|244.05|241.25|242.67|239.87|0
1643261100000|2022-01-27 05:25:00|243.19|240.39|242.2|239.4|243.53|240.73|241.77|238.97|0
1643261400000|2022-01-27 05:30:00|242.24|239.44|239.3|236.5|242.37|239.57|238.87|236.07|0
1643261700000|2022-01-27 05:35:00|239.21|236.41|239.04|236.24|239.68|236.88|238.36|235.56|0
1643262000000|2022-01-27 05:40:00|238.91|236.11|238.57|235.77|240.1|237.3|238.28|235.48|0
1643262300000|2022-01-27 05:45:00|238.53|235.73|238.95|236.15|239.89|237.09|238.53|235.73|0
1643262600000|2022-01-27 05:50:00|238.87|236.07|239.75|236.95|240.52|237.72|238.57|235.77|0
1643262900000|2022-01-27 05:55:00|239.63|236.83|239.45|236.65|240.48|237.68|238.86|236.06|0
1643263200000|2022-01-27 06:00:00|239.92|237.12|240.05|237.25|240.3|237.5|238.31|235.51|0
1643263500000|2022-01-27 06:05:00|240|237.2|237.67|234.87|240.68|237.88|237.5|234.7|0
1643263800000|2022-01-27 06:10:00|237.63|234.83|236.66|233.86|237.63|234.83|235.61|232.81|0
1643264100000|2022-01-27 06:15:00|236.61|233.81|238.17|235.37|238.55|235.75|236.45|233.65|0
1643264400000|2022-01-27 06:20:00|238.21|235.41|239.82|237.02|239.87|237.07|237.71|234.91|0
1643264700000|2022-01-27 06:25:00|239.7|236.9|240.84|238.04|241.27|238.47|239.06|236.26|0
1643265000000|2022-01-27 06:30:00|240.8|238|242.08|239.28|242.51|239.71|240.67|237.87|0
1643265300000|2022-01-27 06:35:00|241.95|239.15|241.69|238.89|242.81|240.01|240.5|237.7|0
1643265600000|2022-01-27 06:40:00|241.99|239.19|241.73|238.93|242.59|239.79|240.84|238.04|0
1643265900000|2022-01-27 06:45:00|241.9|239.1|245|242.2|245.04|242.24|241.86|239.06|0
1643266200000|2022-01-27 06:50:00|245.13|242.33|241.68|238.88|245.13|242.33|241.68|238.88|0
1643266500000|2022-01-27 06:55:00|241.64|238.84|240.91|238.11|241.94|239.14|240.23|237.43|0
1643266800000|2022-01-27 07:00:00|240.19|237.39|238.11|235.31|240.53|237.73|238.11|235.31|0
1643267100000|2022-01-27 07:05:00|237.85|235.05|239.54|236.74|239.54|236.74|236.97|234.17|0
1643267400000|2022-01-27 07:10:00|239.33|236.53|236.67|233.87|239.84|237.04|234.99|232.19|0
1643267700000|2022-01-27 07:15:00|236.5|233.7|235.24|232.44|236.5|233.7|234.57|231.77|0
1643268000000|2022-01-27 07:20:00|235.07|232.27|235.91|233.11|235.99|233.19|234.32|231.52|0
1643268300000|2022-01-27 07:25:00|235.95|233.15|235.15|232.35|236.49|233.69|233.98|231.18|0
1643268600000|2022-01-27 07:30:00|235.23|232.43|234.81|232.01|235.82|233.02|233.15|230.35|0
1643268900000|2022-01-27 07:35:00|234.9|232.1|234.19|231.39|234.98|232.18|233.48|230.68|0
1643269200000|2022-01-27 07:40:00|233.94|231.14|232.48|229.68|234.14|231.34|232.31|229.51|0
1643269500000|2022-01-27 07:45:00|232.31|229.51|232.88|230.08|234.77|231.97|229.32|226.52|0
1643269800000|2022-01-27 07:50:00|232.55|229.75|231.39|228.59|233.13|230.33|231.22|228.42|0
1643270100000|2022-01-27 07:55:00|231.27|228.47|234.3|231.5|234.63|231.83|231.14|228.34|0
1643270400000|2022-01-27 08:00:00|234.05|231.25|231.96|229.16|234.26|231.46|231.76|228.96|0
1643270700000|2022-01-27 08:05:00|231.68|229.28|232.09|229.69|233.3|230.9|230.48|228.08|0
1643271000000|2022-01-27 08:10:00|232.47|230.07|229.24|226.84|233.59|231.19|228.95|226.55|0
1643271300000|2022-01-27 08:15:00|229.03|226.63|227.11|224.71|230.02|227.62|226.58|224.18|0
1643271600000|2022-01-27 08:20:00|226.82|224.42|228.62|226.22|228.87|226.47|225.93|223.53|0
1643271900000|2022-01-27 08:25:00|228.54|226.14|229.6|227.2|229.98|227.58|228.21|225.81|0
1643272200000|2022-01-27 08:30:00|229.32|226.92|229.27|226.87|231|228.6|228.86|226.46|0
1643272500000|2022-01-27 08:35:00|229.35|226.95|229.19|226.79|229.6|227.2|227.55|225.15|0
1643272800000|2022-01-27 08:40:00|229.35|226.95|227.59|225.19|229.35|226.95|227.3|224.9|0
1643273100000|2022-01-27 08:45:00|227.63|225.23|226.73|224.33|228.2|225.8|224.94|222.54|0
1643273400000|2022-01-27 08:50:00|226.81|224.41|222.85|220.45|228.19|225.79|222.81|220.41|0
1643273700000|2022-01-27 08:55:00|222.93|220.53|221.4|219|222.93|220.53|221.16|218.76|0
1643274000000|2022-01-27 09:00:00|221.48|219.08|220.59|218.19|222.85|220.45|218.12|215.72|0
1643274300000|2022-01-27 09:05:00|220.51|218.11|220.61|218.21|222.54|220.14|218.6|216.2|0
1643274600000|2022-01-27 09:10:00|220.73|218.33|218.48|216.08|221.45|219.05|217.88|215.48|0
1643274900000|2022-01-27 09:15:00|218.32|215.92|217.83|215.43|219.6|217.2|217.48|215.08|0
1643275200000|2022-01-27 09:20:00|218.07|215.67|215.73|213.33|219.35|216.95|215.73|213.33|0
1643275500000|2022-01-27 09:25:00|215.84|213.44|215.49|213.09|216.44|214.04|214.34|211.94|0
1643275800000|2022-01-27 09:30:00|215.45|213.05|217.51|215.11|217.51|215.11|215.37|212.97|0
1643276100000|2022-01-27 09:35:00|217.43|215.03|217.07|214.67|217.87|215.47|216.51|214.11|0
1643276400000|2022-01-27 09:40:00|216.95|214.55|214.73|212.33|217.51|215.11|214.41|212.01|0
1643276700000|2022-01-27 09:45:00|214.69|212.29|214.1|211.7|215.36|212.96|213.39|210.99|0
1643277000000|2022-01-27 09:50:00|214.25|211.85|213.31|210.91|214.49|212.09|212.37|209.97|0
1643277300000|2022-01-27 09:55:00|213.43|211.03|213.86|211.46|213.97|211.57|212.52|210.12|0
1643277600000|2022-01-27 10:00:00|213.93|211.53|211.94|209.54|214.33|211.93|211.78|209.38|0
1643277900000|2022-01-27 10:05:00|212.13|209.73|212.91|210.51|212.91|210.51|211.35|208.95|0
1643278200000|2022-01-27 10:10:00|212.83|210.43|215.31|212.91|215.62|213.22|212.36|209.96|0
1643278500000|2022-01-27 10:15:00|215.11|212.71|216.45|214.05|216.49|214.09|214.32|211.92|0
1643278800000|2022-01-27 10:20:00|216.37|213.97|214.47|212.07|216.61|214.21|214.47|212.07|0
1643279100000|2022-01-27 10:25:00|214.55|212.15|214.51|212.11|214.99|212.59|213.37|210.97|0
1643279400000|2022-01-27 10:30:00|214.47|212.07|213.12|210.72|216.48|214.08|212.8|210.4|0
1643279700000|2022-01-27 10:35:00|213.16|210.76|212.72|210.32|213.79|211.39|212.49|210.09|0
1643280000000|2022-01-27 10:40:00|212.76|210.36|214.45|212.05|214.97|212.57|212.6|210.2|0
1643280300000|2022-01-27 10:45:00|214.37|211.97|216.15|213.75|216.15|213.75|213.31|210.91|0
1643280600000|2022-01-27 10:50:00|216.08|213.68|218.79|216.39|219.03|216.63|215.92|213.52|0
1643280900000|2022-01-27 10:55:00|218.75|216.35|219.59|217.19|220.89|218.49|218.71|216.31|0
1643281200000|2022-01-27 11:00:00|219.67|217.27|216.86|214.46|219.67|217.27|216.47|214.07|0
1643281500000|2022-01-27 11:05:00|216.7|214.3|217.02|214.62|217.14|214.74|215.59|213.19|0
1643281800000|2022-01-27 11:10:00|216.94|214.54|214.87|212.47|217.02|214.62|214.87|212.47|0
1643282100000|2022-01-27 11:15:00|215.11|212.71|215.42|213.02|215.5|213.1|213.92|211.52|0
1643282400000|2022-01-27 11:20:00|215.5|213.1|215.5|213.1|216.74|214.34|215.38|212.98|0
1643282700000|2022-01-27 11:25:00|215.3|212.9|212.66|210.26|215.38|212.98|212.23|209.83|0
1643283000000|2022-01-27 11:30:00|212.7|210.3|213.21|210.81|213.84|211.44|212.26|209.86|0
1643283300000|2022-01-27 11:35:00|213.32|210.92|215.57|213.17|215.85|213.45|212.42|210.02|0
1643283600000|2022-01-27 11:40:00|215.49|213.09|214.74|212.34|215.65|213.25|213.95|211.55|0
1643283900000|2022-01-27 11:45:00|214.86|212.46|214.42|212.02|216.57|214.17|213.99|211.59|0
1643284200000|2022-01-27 11:50:00|214.46|212.06|213.12|210.72|214.54|212.14|212.25|209.85|0
1643284500000|2022-01-27 11:55:00|213.04|210.64|211.51|209.11|214.18|211.78|211.2|208.8|0
1643284800000|2022-01-27 12:00:00|211.2|208.8|212.17|209.77|212.88|210.48|211|208.6|0
1643285100000|2022-01-27 12:05:00|212.01|209.61|212.32|209.92|213.66|211.26|212.01|209.61|0
1643285400000|2022-01-27 12:10:00|212.36|209.96|209.82|207.42|212.48|210.08|209.28|206.88|0
1643285700000|2022-01-27 12:15:00|209.86|207.46|213.58|211.18|213.58|211.18|209.13|206.73|0
1643286000000|2022-01-27 12:20:00|213.66|211.26|216.15|213.75|216.15|213.75|212.87|210.47|0
1643286300000|2022-01-27 12:25:00|216.11|213.71|214.6|212.2|216.11|213.71|213.77|211.37|0
1643286600000|2022-01-27 12:30:00|214.84|212.44|217.38|214.98|217.5|215.1|213.65|211.25|0
1643286900000|2022-01-27 12:35:00|217.26|214.86|215.35|212.95|217.54|215.14|213.88|211.48|0
1643287200000|2022-01-27 12:40:00|215.31|212.91|215.54|213.14|215.82|213.42|214.28|211.88|0
1643287500000|2022-01-27 12:45:00|215.66|213.26|212.85|210.45|215.66|213.26|212.5|210.1|0
1643287800000|2022-01-27 12:50:00|213.17|210.77|209.88|207.48|213.52|211.12|209.18|206.78|0
1643288100000|2022-01-27 12:55:00|210.08|207.68|211.01|208.61|211.17|208.77|209.26|206.86|0
1643288400000|2022-01-27 13:00:00|210.7|208.3|210.77|208.37|211.52|209.12|208.72|206.32|0
1643288700000|2022-01-27 13:05:00|210.5|208.1|207.32|204.92|210.5|208.1|207.32|204.92|0
1643289000000|2022-01-27 13:10:00|207.25|204.85|207.76|205.36|210.27|207.87|206.76|204.36|0
1643289300000|2022-01-27 13:15:00|208|205.6|206.53|204.13|208.69|206.29|206.45|204.05|0
1643289600000|2022-01-27 13:20:00|206.45|204.05|206.07|203.67|208.46|206.06|206.07|203.67|0
1643289900000|2022-01-27 13:25:00|205.99|203.59|206.64|204.24|207.72|205.32|204.84|202.44|0
1643290200000|2022-01-27 13:30:00|206.33|203.93|207.83|205.43|208.61|206.21|205.49|203.09|0
1643290500000|2022-01-27 13:35:00|207.91|205.51|207.83|205.43|209.3|206.9|207.29|204.89|0
1643290800000|2022-01-27 13:40:00|207.87|205.47|206.79|204.39|208.29|205.89|206.17|203.77|0
1643291100000|2022-01-27 13:45:00|206.9|204.5|204.68|202.28|206.9|204.5|204.6|202.2|0
1643291400000|2022-01-27 13:50:00|204.98|202.58|203.08|200.68|205.21|202.81|203.08|200.68|0
1643291700000|2022-01-27 13:55:00|203.15|200.75|202.66|200.26|203.46|201.06|202.51|200.11|0
1643292000000|2022-01-27 14:00:00|202.77|200.37|201.79|199.39|203.23|200.83|201.49|199.09|0
1643292300000|2022-01-27 14:05:00|201.86|199.46|201.36|198.96|203.89|201.49|200.53|198.13|0
1643292600000|2022-01-27 14:10:00|201.4|199|199.55|197.15|201.58|199.18|199.55|197.15|0
1643292900000|2022-01-27 14:15:00|199.4|197|200.22|197.82|200.41|198.01|199.17|196.77|0
1643293200000|2022-01-27 14:20:00|200.15|197.75|201.35|198.95|201.95|199.55|199.92|197.52|0
1643293500000|2022-01-27 14:25:00|201.09|198.69|198.65|196.25|201.09|198.69|198.42|196.02|0
1643293800000|2022-01-27 14:30:00|198.27|195.87|199.84|197.44|200.22|197.82|195.97|193.57|0
1643294100000|2022-01-27 14:35:00|199.69|197.29|199.91|197.51|201.65|199.25|198.79|196.39|0
1643294400000|2022-01-27 14:40:00|200.29|197.89|193.62|191.22|200.29|197.89|193.4|191|0
1643294700000|2022-01-27 14:45:00|193.47|191.07|189.73|187.33|195.52|193.12|188.94|186.54|0
1643295000000|2022-01-27 14:50:00|189.66|187.26|188.65|186.25|190.45|188.05|188.33|185.93|0
1643295300000|2022-01-27 14:55:00|189.33|186.93|191.21|188.81|194.17|191.77|189.15|186.75|0
1643295600000|2022-01-27 15:00:00|191.1|188.7|190.3|187.9|196.12|193.72|190.16|187.76|0
1643295900000|2022-01-27 15:05:00|190.01|187.61|189.07|186.67|191.53|189.13|187.78|185.38|0
1643296200000|2022-01-27 15:10:00|189.11|186.71|188.21|185.81|190.73|188.33|187.42|185.02|0
1643296500000|2022-01-27 15:15:00|188.6|186.2|190.84|188.44|191.42|189.02|187.78|185.38|0
1643296800000|2022-01-27 15:20:00|190.87|188.47|193.2|190.8|193.2|190.8|189.86|187.46|0
1643297100000|2022-01-27 15:25:00|193.49|191.09|200.31|197.91|200.31|197.91|192.69|190.29|0
1643297400000|2022-01-27 15:30:00|200.76|198.36|201.29|198.89|202.96|200.56|199.19|196.79|0
1643297700000|2022-01-27 15:35:00|201.44|199.04|205.28|202.88|206.81|204.41|199.7|197.3|0
1643298000000|2022-01-27 15:40:00|205.24|202.84|199.71|197.31|205.32|202.92|199.56|197.16|0
1643298300000|2022-01-27 15:45:00|199.56|197.16|201.06|198.66|202.5|200.1|199|196.6|0
1643298600000|2022-01-27 15:50:00|201.1|198.7|200.38|197.98|201.89|199.49|199.34|196.94|0
1643298900000|2022-01-27 15:55:00|200.23|197.83|195.92|193.52|200.5|198.1|195.55|193.15|0
1643299200000|2022-01-27 16:00:00|195.96|193.56|192.81|190.41|197.55|195.15|192.3|189.9|0
1643299500000|2022-01-27 16:05:00|192.95|190.55|196.48|194.08|196.63|194.23|192.04|189.64|0
1643299800000|2022-01-27 16:10:00|196.07|193.67|193.24|190.84|196.07|193.67|192.29|189.89|0
1643300100000|2022-01-27 16:15:00|193.02|190.62|198.25|195.85|200.04|197.64|193.02|190.62|0
1643300400000|2022-01-27 16:20:00|198.48|196.08|199.22|196.82|199.82|197.42|196.7|194.3|0
1643300700000|2022-01-27 16:25:00|199.18|196.78|200.29|197.89|202.38|199.98|198.92|196.52|0
1643301000000|2022-01-27 16:30:00|200.14|197.74|195.82|193.42|200.59|198.19|195.82|193.42|0
1643301300000|2022-01-27 16:35:00|195.97|193.57|196.78|194.38|197.22|194.82|194.42|192.02|0
1643301600000|2022-01-27 16:40:00|196.63|194.23|196.11|193.71|196.92|194.52|193.98|191.58|0
1643301900000|2022-01-27 16:45:00|196.03|193.63|196.74|194.34|197.22|194.82|194.71|192.31|0
1643302200000|2022-01-27 16:50:00|196.7|194.3|195.73|193.33|198.11|195.71|195.66|193.26|0
1643302500000|2022-01-27 16:55:00|195.81|193.41|196.25|193.85|197.29|194.89|195.73|193.33|0
1643302800000|2022-01-27 17:00:00|197.03|194.63|196.8|194.4|199.14|196.74|196.47|194.07|0
1643303100000|2022-01-27 17:05:00|196.88|194.48|201.32|198.92|202|199.6|196.88|194.48|0
1643303400000|2022-01-27 17:10:00|200.94|198.54|202.6|200.2|203.97|201.57|200.94|198.54|0
1643303700000|2022-01-27 17:15:00|202.68|200.28|208.4|206|209.79|207.39|202.68|200.28|0
1643304000000|2022-01-27 17:20:00|208.48|206.08|210.79|208.39|211.51|209.11|206.74|204.34|0
1643304300000|2022-01-27 17:25:00|210.87|208.47|211.1|208.7|212.26|209.86|209.09|206.69|0
1643304600000|2022-01-27 17:30:00|211.37|208.97|213.83|211.43|214.1|211.7|210.01|207.61|0
1643304900000|2022-01-27 17:35:00|213.9|211.5|215.32|212.92|216.71|214.31|213.36|210.96|0
1643305200000|2022-01-27 17:40:00|215.48|213.08|215.36|212.96|216.35|213.95|214.02|211.62|0
1643305500000|2022-01-27 17:45:00|215.48|213.08|219.94|217.54|220.54|218.14|214.49|212.09|0
1643305800000|2022-01-27 17:50:00|219.78|217.38|215.88|213.48|219.78|217.38|215.72|213.32|0
1643306100000|2022-01-27 17:55:00|216.31|213.91|214.69|212.29|216.31|213.91|212.3|209.9|0
1643306400000|2022-01-27 18:00:00|215|212.6|218.34|215.94|218.7|216.3|213.27|210.87|0
1643306700000|2022-01-27 18:05:00|218.74|216.34|220.45|218.05|221.87|219.47|218.14|215.74|0
1643307000000|2022-01-27 18:10:00|220.37|217.97|221.41|219.01|222.79|220.39|220.37|217.97|0
1643307300000|2022-01-27 18:15:00|221.49|219.09|223.35|220.95|223.6|221.2|218.68|216.28|0
1643307600000|2022-01-27 18:20:00|223.44|221.04|226.87|224.47|227.53|225.13|222.87|220.47|0
1643307900000|2022-01-27 18:25:00|227.2|224.8|227.61|225.21|227.94|225.54|224.74|222.34|0
1643308200000|2022-01-27 18:30:00|227.44|225.04|225.02|222.62|227.61|225.21|224.24|221.84|0
1643308500000|2022-01-27 18:35:00|224.49|222.09|227.11|224.71|227.11|224.71|221.97|219.57|0
1643308800000|2022-01-27 18:40:00|226.78|224.38|225.92|223.52|228.02|225.62|223.55|221.15|0
1643309100000|2022-01-27 18:45:00|225.67|223.27|223.22|220.82|226.53|224.13|222.93|220.53|0
1643309400000|2022-01-27 18:50:00|223.66|221.26|225.7|223.3|226.53|224.13|222.73|220.33|0
1643309700000|2022-01-27 18:55:00|225.58|223.18|221.88|219.48|226.2|223.8|220.26|217.86|0
1643310000000|2022-01-27 19:00:00|222.32|219.92|214.85|212.45|222.32|219.92|213.58|211.18|0
1643310300000|2022-01-27 19:05:00|214.77|212.37|214.88|212.48|216.99|214.59|212.16|209.76|0
1643310600000|2022-01-27 19:10:00|215.32|212.92|216.27|213.87|216.51|214.11|213.7|211.3|0
1643310900000|2022-01-27 19:15:00|216.15|213.75|218.91|216.51|220.04|217.64|215.92|213.52|0
1643311200000|2022-01-27 19:20:00|218.75|216.35|223.21|220.81|223.21|220.81|218.75|216.35|0
1643311500000|2022-01-27 19:25:00|222.89|220.49|224.37|221.97|225.19|222.79|222.28|219.88|0
1643311800000|2022-01-27 19:30:00|224.45|222.05|226.3|223.9|227.41|225.01|222.21|219.81|0
1643312100000|2022-01-27 19:35:00|226.17|223.77|222.89|220.49|226.3|223.9|222.57|220.17|0
1643312400000|2022-01-27 19:40:00|223.34|220.94|219.97|217.57|223.34|220.94|218.89|216.49|0
1643312700000|2022-01-27 19:45:00|220.05|217.65|219.89|217.49|220.94|218.54|217.49|215.09|0
1643313000000|2022-01-27 19:50:00|220.54|218.14|224.44|222.04|225.01|222.61|220.29|217.89|0
1643313300000|2022-01-27 19:55:00|224.6|222.2|223.53|221.13|226.49|224.09|222.15|219.75|0
1643313600000|2022-01-27 20:00:00|223.21|220.81|220.85|218.45|223.21|220.81|218.64|216.24|0
1643313900000|2022-01-27 20:05:00|220.93|218.53|222.59|220.19|222.8|220.4|218.28|215.88|0
1643314200000|2022-01-27 20:10:00|222.47|220.07|225.86|223.46|226.73|224.33|221.7|219.3|0
1643314500000|2022-01-27 20:15:00|226.15|223.75|225.13|222.73|229.67|227.27|224.14|221.74|0
1643314800000|2022-01-27 20:20:00|224.8|222.4|222.86|220.46|228.1|225.7|222.86|220.46|0
1643315100000|2022-01-27 20:25:00|223.44|221.04|220.74|218.34|223.6|221.2|219.37|216.97|0
1643315400000|2022-01-27 20:30:00|220.58|218.18|220.99|218.59|221.39|218.99|217.76|215.36|0
1643315700000|2022-01-27 20:35:00|220.78|218.38|220.02|217.62|221.25|218.85|218.69|216.29|0
1643316000000|2022-01-27 20:40:00|220.11|217.71|213.64|211.24|220.76|218.36|212.21|209.81|0
1643316300000|2022-01-27 20:45:00|212.88|210.48|213.47|211.07|216.04|213.64|209.84|207.44|0
1643316600000|2022-01-27 20:50:00|213.19|210.79|215.51|213.11|216|213.6|213.19|210.79|0
1643316900000|2022-01-27 20:55:00|215.27|212.87|217.61|215.21|217.61|215.21|214.23|211.83|0
1643317200000|2022-01-27 21:00:00|217.13|214.73|217.93|215.53|218.83|216.43|216.64|214.24|0
1643317500000|2022-01-27 21:05:00|217.2|214.8|215.83|213.43|217.45|215.05|213.39|210.99|0
1643317800000|2022-01-27 21:10:00|216.07|213.67|216.03|213.63|218.01|215.61|214.46|212.06|0
1643318100000|2022-01-27 21:15:00|215.99|213.19|214.74|211.94|216.31|213.51|214.74|211.94|0
1643318400000|2022-01-27 21:20:00|214.46|211.66|217.07|214.27|217.07|214.27|214.46|211.66|0
1643318700000|2022-01-27 21:25:00|216.87|214.07|216.42|213.62|216.95|214.15|215.7|212.9|0
1643319000000|2022-01-27 21:30:00|216.34|213.54|213.42|210.62|217.72|214.92|210.92|208.12|0
1643319300000|2022-01-27 21:35:00|213.06|210.26|212.46|209.66|214.25|211.45|212.46|209.66|0
1643319600000|2022-01-27 21:40:00|212.18|209.38|211.15|208.35|213.18|210.38|210.52|207.72|0
1643319900000|2022-01-27 21:45:00|211.31|208.51|210.91|208.11|211.43|208.63|209.81|207.01|0
1643320200000|2022-01-27 21:50:00|211.03|208.23|211.11|208.31|211.9|209.1|210.24|207.44|0
1643320500000|2022-01-27 21:55:00|210.95|208.15|209.61|206.81|211.03|208.23|209.61|206.81|0
1643320800000|2022-01-27 22:00:00|209.82|207.02|207.12|204.32|209.87|207.07|206.91|204.11|0
1643321100000|2022-01-27 22:05:00|207.18|204.38|206.9|204.1|207.61|204.81|206.05|203.25|0
1643321400000|2022-01-27 22:10:00|206.95|204.15|208.22|205.42|208.33|205.53|206.95|204.15|0
1643321700000|2022-01-27 22:15:00|208.37|205.57|207.86|205.06|208.99|206.19|207.64|204.84|0
1643322000000|2022-01-27 22:20:00|207.69|204.89|208.85|206.05|209.12|206.32|207.51|204.71|0
1643322300000|2022-01-27 22:25:00|208.88|206.08|210|207.2|210|207.2|208.88|206.08|0
1643322600000|2022-01-27 22:30:00|210.42|207.62|210.49|207.69|210.87|208.07|209.95|207.15|0
1643322900000|2022-01-27 22:35:00|210.65|207.85|210.53|207.73|210.88|208.08|209.87|207.07|0
1643323200000|2022-01-27 22:40:00|210.52|207.72|210.11|207.31|210.74|207.94|209.86|207.06|0
1643323500000|2022-01-27 22:45:00|210.1|207.3|208.93|206.13|210.1|207.3|208.88|206.08|0
1643323800000|2022-01-27 22:50:00|208.91|206.11|208.42|205.62|209.27|206.47|208.21|205.41|0
1643324100000|2022-01-27 22:55:00|208.4|205.6|208.03|205.23|208.52|205.72|207.92|205.12|0
1643324400000|2022-01-27 23:00:00|207.78|204.98|208.6|205.8|209.15|206.35|207.04|204.24|0
1643324700000|2022-01-27 23:05:00|208.56|205.76|207.58|204.78|208.6|205.8|206.8|204|0
1643325000000|2022-01-27 23:10:00|207.35|204.55|207.03|204.23|207.58|204.78|206.57|203.77|0
1643325300000|2022-01-27 23:15:00|207.07|204.27|210.16|207.36|210.16|207.36|207.07|204.27|0
1643325600000|2022-01-27 23:20:00|209.96|207.16|208.04|205.24|210.08|207.28|207.81|205.01|0
1643325900000|2022-01-27 23:25:00|207.85|205.05|208.08|205.28|208.2|205.4|206.87|204.07|0
1643326200000|2022-01-27 23:30:00|208.04|205.24|209.21|206.41|209.21|206.41|207.65|204.85|0
1643326500000|2022-01-27 23:35:00|209.33|206.53|208.39|205.59|209.37|206.57|208.11|205.31|0
1643326800000|2022-01-27 23:40:00|208.42|205.62|209.68|206.88|209.99|207.19|208.27|205.47|0
1643327100000|2022-01-27 23:45:00|209.52|206.72|209.71|206.91|209.91|207.11|208.58|205.78|0
1643327400000|2022-01-27 23:50:00|209.83|207.03|209.75|206.95|210.77|207.97|209.59|206.79|0
1643327700000|2022-01-27 23:55:00|209.71|206.91|212.19|209.39|212.27|209.47|209.63|206.83|0
1643328000000|2022-01-28 00:00:00|212.51|209.71|211.87|209.07|213.86|211.06|211.6|208.8|0
1643328300000|2022-01-28 00:05:00|211.79|208.99|213.66|210.86|213.66|210.86|211.52|208.72|0
1643328600000|2022-01-28 00:10:00|213.62|210.82|210.53|207.73|213.62|210.82|210.53|207.73|0
1643328900000|2022-01-28 00:15:00|210.68|207.88|212.38|209.58|212.74|209.94|210.21|207.41|0
1643329200000|2022-01-28 00:20:00|212.3|209.5|212.26|209.46|213.26|210.46|211.99|209.19|0
1643329500000|2022-01-28 00:25:00|212.46|209.66|213.25|210.45|213.25|210.45|211.51|208.71|0
1643329800000|2022-01-28 00:30:00|212.86|210.06|215.33|212.53|216.25|213.45|212.81|210.01|0
1643330100000|2022-01-28 00:35:00|215.41|212.61|214.77|211.97|215.41|212.61|214.25|211.45|0
1643330400000|2022-01-28 00:40:00|214.96|212.16|215.65|212.85|216.41|213.61|214.96|212.16|0
1643330700000|2022-01-28 00:45:00|215.73|212.93|214.08|211.28|216.57|213.77|213.64|210.84|0
1643331000000|2022-01-28 00:50:00|214|211.2|212.33|209.53|214.4|211.6|212.05|209.25|0
1643331300000|2022-01-28 00:55:00|212.4|209.6|211.06|208.26|212.4|209.6|209.88|207.08|0
1643331600000|2022-01-28 01:00:00|211.02|208.22|209.21|206.41|211.29|208.49|208.66|205.86|0
1643331900000|2022-01-28 01:05:00|209.32|206.52|210.86|208.06|210.86|208.06|208.38|205.58|0
1643332200000|2022-01-28 01:10:00|210.81|208.01|211.29|208.49|211.29|208.49|209.63|206.83|0
1643332500000|2022-01-28 01:15:00|211.21|208.41|210.1|207.3|211.6|208.8|209.98|207.18|0
1643332800000|2022-01-28 01:20:00|210.02|207.22|210.33|207.53|210.38|207.58|208.84|206.04|0
1643333100000|2022-01-28 01:25:00|210.3|207.5|209.08|206.28|210.33|207.53|208.68|205.88|0
1643333400000|2022-01-28 01:30:00|208.88|206.08|211.87|209.07|211.99|209.19|208.84|206.04|0
1643333700000|2022-01-28 01:35:00|211.79|208.99|211.87|209.07|212.3|209.5|211.04|208.24|0
1643334000000|2022-01-28 01:40:00|212.22|209.42|210.8|208|212.78|209.98|210.37|207.57|0
1643334300000|2022-01-28 01:45:00|210.76|207.96|212.98|210.18|213.25|210.45|209.97|207.17|0
1643334600000|2022-01-28 01:50:00|212.78|209.98|213.33|210.53|213.57|210.77|212.06|209.26|0
1643334900000|2022-01-28 01:55:00|213.09|210.29|211.23|208.43|213.09|210.29|210.79|207.99|0
1643335200000|2022-01-28 02:00:00|211.15|208.35|210.95|208.15|212.05|209.25|210.2|207.4|0
1643335500000|2022-01-28 02:05:00|210.83|208.03|210.98|208.18|211.38|208.58|210.63|207.83|0
1643335800000|2022-01-28 02:10:00|210.91|208.11|211.69|208.89|211.89|209.09|210.15|207.35|0
1643336100000|2022-01-28 02:15:00|211.54|208.74|212.44|209.64|212.44|209.64|211.22|208.42|0
1643336400000|2022-01-28 02:20:00|212.4|209.6|210.46|207.66|212.4|209.6|210.07|207.27|0
1643336700000|2022-01-28 02:25:00|210.54|207.74|209.05|206.25|210.7|207.9|208.5|205.7|0
1643337000000|2022-01-28 02:30:00|209.09|206.29|208.97|206.17|209.2|206.4|208.26|205.46|0
1643337300000|2022-01-28 02:35:00|209.08|206.28|208.26|205.46|209.51|206.71|207.83|205.03|0
1643337600000|2022-01-28 02:40:00|208.34|205.54|208.1|205.3|208.81|206.01|208.1|205.3|0
1643337900000|2022-01-28 02:45:00|208.06|205.26|206.66|203.86|208.26|205.46|206.66|203.86|0
1643338200000|2022-01-28 02:50:00|206.7|203.9|206.35|203.55|207.16|204.36|206.23|203.43|0
1643338500000|2022-01-28 02:55:00|206.31|203.51|204.47|201.67|206.42|203.62|204.01|201.21|0
1643338800000|2022-01-28 03:00:00|204.4|201.6|204.7|201.9|204.86|202.06|204.2|201.4|0
1643339100000|2022-01-28 03:05:00|204.63|201.83|204.74|201.94|205.48|202.68|204.63|201.83|0
1643339400000|2022-01-28 03:10:00|204.62|201.82|204.7|201.9|205.09|202.29|203.85|201.05|0
1643339700000|2022-01-28 03:15:00|204.74|201.94|206.56|203.76|206.92|204.12|204.7|201.9|0
1643340000000|2022-01-28 03:20:00|206.48|203.68|206.87|204.07|207.3|204.5|205.94|203.14|0
1643340300000|2022-01-28 03:25:00|206.91|204.11|207.5|204.7|207.65|204.85|206.72|203.92|0
1643340600000|2022-01-28 03:30:00|207.57|204.77|206.91|204.11|207.69|204.89|206.71|203.91|0
1643340900000|2022-01-28 03:35:00|206.95|204.15|206.94|204.14|207.81|205.01|206.55|203.75|0
1643341200000|2022-01-28 03:40:00|206.87|204.07|208.12|205.32|208.35|205.55|206.87|204.07|0
1643341500000|2022-01-28 03:45:00|208.19|205.39|207.72|204.92|208.59|205.79|207.1|204.3|0
1643341800000|2022-01-28 03:50:00|207.8|205|208.39|205.59|208.9|206.1|207.25|204.45|0
1643342100000|2022-01-28 03:55:00|208.5|205.7|208.74|205.94|209.05|206.25|208.11|205.31|0
1643342400000|2022-01-28 04:00:00|208.58|205.78|208.54|205.74|208.89|206.09|207.6|204.8|0
1643342700000|2022-01-28 04:05:00|208.62|205.82|208.73|205.93|209.01|206.21|208.18|205.38|0
1643343000000|2022-01-28 04:10:00|208.93|206.13|208.61|205.81|209.05|206.25|208.49|205.69|0
1643343300000|2022-01-28 04:15:00|208.57|205.77|209.75|206.95|210.07|207.27|208.57|205.77|0
1643343600000|2022-01-28 04:20:00|209.67|206.87|209.87|207.07|210.3|207.5|209.36|206.56|0
1643343900000|2022-01-28 04:25:00|209.79|206.99|209.35|206.55|210.07|207.27|208.96|206.16|0
1643344200000|2022-01-28 04:30:00|209.32|206.52|208.68|205.88|209.63|206.83|208.49|205.69|0
1643344500000|2022-01-28 04:35:00|208.6|205.8|209.03|206.23|209.19|206.39|208.56|205.76|0
1643344800000|2022-01-28 04:40:00|209|206.2|209.19|206.39|209.23|206.43|208.56|205.76|0
1643345100000|2022-01-28 04:45:00|209.27|206.47|210.17|207.37|210.17|207.37|208.64|205.84|0
1643345400000|2022-01-28 04:50:00|210.13|207.33|210.92|208.12|211|208.2|210.1|207.3|0
1643345700000|2022-01-28 04:55:00|211|208.2|211.04|208.24|211.44|208.64|210.84|208.04|0
1643346000000|2022-01-28 05:00:00|211|208.2|210.84|208.04|211.6|208.8|210.76|207.96|0
1643346300000|2022-01-28 05:05:00|210.92|208.12|211.23|208.43|211.24|208.44|210.36|207.56|0
1643346600000|2022-01-28 05:10:00|211.43|208.63|208.62|205.82|211.87|209.07|208.23|205.43|0
1643346900000|2022-01-28 05:15:00|208.7|205.9|206.86|204.06|208.7|205.9|206.66|203.86|0
1643347200000|2022-01-28 05:20:00|207.05|204.25|206.66|203.86|207.17|204.37|206.19|203.39|0
1643347500000|2022-01-28 05:25:00|206.54|203.74|206.11|203.31|206.81|204.01|205.72|202.92|0
1643347800000|2022-01-28 05:30:00|206.15|203.35|207.36|204.56|207.36|204.56|205.88|203.08|0
1643348100000|2022-01-28 05:35:00|207.48|204.68|207.59|204.79|208.61|205.81|207.2|204.4|0
1643348400000|2022-01-28 05:40:00|207.51|204.71|207.08|204.28|207.55|204.75|206.96|204.16|0
1643348700000|2022-01-28 05:45:00|207.04|204.24|207.58|204.78|208.02|205.22|207.04|204.24|0
1643349000000|2022-01-28 05:50:00|207.55|204.75|206.8|204|207.78|204.98|206.76|203.96|0
1643349300000|2022-01-28 05:55:00|206.76|203.96|206.76|203.96|207.35|204.55|206.1|203.3|0
1643349600000|2022-01-28 06:00:00|206.72|203.92|206.87|204.07|207.89|205.09|205.47|202.67|0
1643349900000|2022-01-28 06:05:00|206.84|204.04|207.58|204.78|207.65|204.85|206.8|204|0
1643350200000|2022-01-28 06:10:00|207.81|205.01|207.73|204.93|208.83|206.03|207.73|204.93|0
1643350500000|2022-01-28 06:15:00|207.77|204.97|208.1|205.3|208.34|205.54|206.87|204.07|0
1643350800000|2022-01-28 06:20:00|208.07|205.27|207.4|204.6|208.07|205.27|207.4|204.6|0
1643351100000|2022-01-28 06:25:00|207.32|204.52|207.24|204.44|207.71|204.91|207.24|204.44|0
1643351400000|2022-01-28 06:30:00|207.32|204.52|207.86|205.06|208.41|205.61|207.32|204.52|0
1643351700000|2022-01-28 06:35:00|207.94|205.14|207.04|204.24|207.94|205.14|206.88|204.08|0
1643352000000|2022-01-28 06:40:00|207.08|204.28|207.46|204.66|207.51|204.71|206.88|204.08|0
1643352300000|2022-01-28 06:45:00|207.54|204.74|207.31|204.51|208.05|205.25|207.27|204.47|0
1643352600000|2022-01-28 06:50:00|207.27|204.47|206.52|203.72|207.35|204.55|206.45|203.65|0
1643352900000|2022-01-28 06:55:00|206.49|203.69|208.24|205.44|208.48|205.68|206.21|203.41|0
1643353200000|2022-01-28 07:00:00|208.32|205.52|210.36|207.56|210.52|207.72|208.32|205.52|0
1643353500000|2022-01-28 07:05:00|210.56|207.76|208.28|205.48|210.68|207.88|208.08|205.28|0
1643353800000|2022-01-28 07:10:00|208.16|205.36|209.31|206.51|209.78|206.98|207.22|204.42|0
1643354100000|2022-01-28 07:15:00|209.51|206.71|208.78|205.98|210.1|207.3|208.23|205.43|0
1643354400000|2022-01-28 07:20:00|208.7|205.9|211.02|208.22|211.25|208.45|208.7|205.9|0
1643354700000|2022-01-28 07:25:00|210.9|208.1|209.75|206.95|211.33|208.53|209.04|206.24|0
1643355000000|2022-01-28 07:30:00|209.67|206.87|210.93|208.13|210.97|208.17|209.67|206.87|0
1643355300000|2022-01-28 07:35:00|210.89|208.09|209.98|207.18|211.09|208.29|209.94|207.14|0
1643355600000|2022-01-28 07:40:00|209.9|207.1|210.14|207.34|210.57|207.77|209.51|206.71|0
1643355900000|2022-01-28 07:45:00|210.06|207.26|209.03|206.23|211.08|208.28|208.96|206.16|0
1643356200000|2022-01-28 07:50:00|209.07|206.27|207.23|204.43|209.58|206.78|207|204.2|0
1643356500000|2022-01-28 07:55:00|207.31|204.51|208.48|205.68|209.07|206.27|207.23|204.43|0
1643356800000|2022-01-28 08:00:00|208.4|205.6|210.33|207.53|210.44|207.64|208.4|205.6|0
1643357100000|2022-01-28 08:05:00|210.28|207.88|211.43|209.03|211.75|209.35|209.69|207.29|0
1643357400000|2022-01-28 08:10:00|211.19|208.79|214.46|212.06|214.46|212.06|211.19|208.79|0
1643357700000|2022-01-28 08:15:00|214.54|212.14|216.55|214.15|216.55|214.15|214.06|211.66|0
1643358000000|2022-01-28 08:20:00|216.39|213.99|217.03|214.63|219.07|216.67|216.39|213.99|0
1643358300000|2022-01-28 08:25:00|217.28|214.88|217.11|214.71|218.01|215.61|215.78|213.38|0
1643358600000|2022-01-28 08:30:00|217.27|214.87|217.35|214.95|218.57|216.17|216.38|213.98|0
1643358900000|2022-01-28 08:35:00|217.07|214.67|215.41|213.01|217.35|214.95|215.41|213.01|0
1643359200000|2022-01-28 08:40:00|215.33|212.93|216.05|213.65|216.06|213.66|214.85|212.45|0
1643359500000|2022-01-28 08:45:00|215.97|213.57|214.92|212.52|216.7|214.3|213.2|210.8|0
1643359800000|2022-01-28 08:50:00|215.16|212.76|214.04|211.64|215.33|212.93|213.72|211.32|0
1643360100000|2022-01-28 08:55:00|213.96|211.56|213.79|211.39|215.97|213.57|213.4|211|0
1643360400000|2022-01-28 09:00:00|214|211.6|215.84|213.44|215.96|213.56|213.07|210.67|0
1643360700000|2022-01-28 09:05:00|215.88|213.48|216.53|214.13|217.42|215.02|215.4|213|0
1643361000000|2022-01-28 09:10:00|216.61|214.21|212.43|210.03|216.77|214.37|212.11|209.71|0
1643361300000|2022-01-28 09:15:00|212.51|210.11|213.71|211.31|213.87|211.47|211.79|209.39|0
1643361600000|2022-01-28 09:20:00|213.79|211.39|213.3|210.9|214.39|211.99|212.03|209.63|0
1643361900000|2022-01-28 09:25:00|213.26|210.86|214.82|212.42|214.82|212.42|212.74|210.34|0
1643362200000|2022-01-28 09:30:00|214.9|212.5|216.08|213.68|216.65|214.25|212.1|209.7|0
1643362500000|2022-01-28 09:35:00|216.16|213.76|216.64|214.24|217.29|214.89|215.68|213.28|0
1643362800000|2022-01-28 09:40:00|216.52|214.12|214.79|212.39|217.13|214.73|214.79|212.39|0
1643363100000|2022-01-28 09:45:00|214.83|212.43|216.88|214.48|217.41|215.01|214.35|211.95|0
1643363400000|2022-01-28 09:50:00|216.72|214.32|216.8|214.4|217.73|215.33|216.32|213.92|0
1643363700000|2022-01-28 09:55:00|216.64|214.24|217.08|214.68|218.09|215.69|216.15|213.75|0
1643364000000|2022-01-28 10:00:00|216.96|214.56|218.05|215.65|218.82|216.42|216.88|214.48|0
1643364300000|2022-01-28 10:05:00|218.09|215.69|220.37|217.97|220.37|217.97|218.01|215.61|0
1643364600000|2022-01-28 10:10:00|220.28|217.88|218.65|216.25|220.28|217.88|218.41|216.01|0
1643364900000|2022-01-28 10:15:00|218.73|216.33|220.85|218.45|221.06|218.66|218.73|216.33|0
1643365200000|2022-01-28 10:20:00|220.81|218.41|218.73|216.33|221.67|219.27|218.69|216.29|0
1643365500000|2022-01-28 10:25:00|218.89|216.49|219.87|217.47|219.87|217.47|217.83|215.43|0
1643365800000|2022-01-28 10:30:00|219.74|217.34|219.43|217.03|220.11|217.71|217.58|215.18|0
1643366100000|2022-01-28 10:35:00|219.26|216.86|220.9|218.5|221.03|218.63|219.26|216.86|0
1643366400000|2022-01-28 10:40:00|221.07|218.67|218.69|216.29|221.07|218.67|218.57|216.17|0
1643366700000|2022-01-28 10:45:00|218.65|216.25|218.65|216.25|219.1|216.7|217.71|215.31|0
1643367000000|2022-01-28 10:50:00|218.69|216.29|219.99|217.59|220.45|218.05|218.69|216.29|0
1643367300000|2022-01-28 10:55:00|220.16|217.76|218.93|216.53|221.14|218.74|218.76|216.36|0
1643367600000|2022-01-28 11:00:00|218.84|216.44|219.54|217.14|220.15|217.75|218.03|215.63|0
1643367900000|2022-01-28 11:05:00|219.58|217.18|220.36|217.96|220.89|218.49|218.92|216.52|0
1643368200000|2022-01-28 11:10:00|220.31|217.91|222.12|219.72|222.12|219.72|220.03|217.63|0
1643368500000|2022-01-28 11:15:00|222.04|219.64|224.4|222|224.78|222.38|221.63|219.23|0
1643368800000|2022-01-28 11:20:00|224.19|221.79|221.95|219.55|224.94|222.54|221.79|219.39|0
1643369100000|2022-01-28 11:25:00|222|219.6|220.84|218.44|222.78|220.38|220.8|218.4|0
1643369400000|2022-01-28 11:30:00|221.04|218.64|221.29|218.89|222.44|220.04|220.1|217.7|0
1643369700000|2022-01-28 11:35:00|221.21|218.81|222.85|220.45|222.85|220.45|220.35|217.95|0
1643370000000|2022-01-28 11:40:00|222.69|220.29|224.09|221.69|224.09|221.69|222.4|220|0
1643370300000|2022-01-28 11:45:00|224.18|221.78|222.52|220.12|225.01|222.61|222.11|219.71|0
1643370600000|2022-01-28 11:50:00|222.43|220.03|224.01|221.61|224.8|222.4|222.02|219.62|0
1643370900000|2022-01-28 11:55:00|223.92|221.52|222.26|219.86|225.09|222.69|221.94|219.54|0
1643371200000|2022-01-28 12:00:00|221.85|219.45|221.03|218.63|223.84|221.44|220.66|218.26|0
1643371500000|2022-01-28 12:05:00|221.19|218.79|223.17|220.77|223.17|220.77|220.94|218.54|0
1643371800000|2022-01-28 12:10:00|223.33|220.93|222.42|220.02|223.96|221.56|221.52|219.12|0
1643372100000|2022-01-28 12:15:00|222.67|220.27|224.08|221.68|224.41|222.01|221.84|219.44|0
1643372400000|2022-01-28 12:20:00|223.74|221.34|230.53|228.13|230.7|228.3|223.37|220.97|0
1643372700000|2022-01-28 12:25:00|230.44|228.04|229.68|227.28|232.14|229.74|228.88|226.48|0
1643373000000|2022-01-28 12:30:00|229.77|227.37|229.76|227.36|230.57|228.17|228.5|226.1|0
1643373300000|2022-01-28 12:35:00|229.85|227.45|234.4|232|234.4|232|229.34|226.94|0
1643373600000|2022-01-28 12:40:00|234.28|231.88|235.34|232.94|235.6|233.2|233.29|230.89|0
1643373900000|2022-01-28 12:45:00|235.43|233.03|236.5|234.1|237.4|235|234.91|232.51|0
1643374200000|2022-01-28 12:50:00|236.28|233.88|234.74|232.34|236.93|234.53|234.14|231.74|0
1643374500000|2022-01-28 12:55:00|234.52|232.12|233.79|231.39|236.11|233.71|233.45|231.05|0
1643374800000|2022-01-28 13:00:00|233.62|231.22|232.09|229.69|234.56|232.16|232.05|229.65|0
1643375100000|2022-01-28 13:05:00|231.92|229.52|233.7|231.3|234.9|232.5|231.84|229.44|0
1643375400000|2022-01-28 13:10:00|233.96|231.56|232.13|229.73|234.47|232.07|232.09|229.69|0
1643375700000|2022-01-28 13:15:00|232.09|229.69|230.9|228.5|232.09|229.69|230.06|227.66|0
1643376000000|2022-01-28 13:20:00|230.98|228.58|232.59|230.19|233.15|230.75|230.81|228.41|0
1643376300000|2022-01-28 13:25:00|232.8|230.4|232.8|230.4|234.12|231.72|232.25|229.85|0
1643376600000|2022-01-28 13:30:00|232.72|230.32|224.05|221.65|232.72|230.32|222.04|219.64|0
1643376900000|2022-01-28 13:35:00|223.81|221.41|225.08|222.68|225.33|222.93|220.98|218.58|0
1643377200000|2022-01-28 13:40:00|224.88|222.48|220.52|218.12|226.27|223.87|219.14|216.74|0
1643377500000|2022-01-28 13:45:00|220.76|218.36|223.38|220.98|223.38|220.98|220.28|217.88|0
1643377800000|2022-01-28 13:50:00|223.22|220.82|221.32|218.92|224.7|222.3|220.54|218.14|0
1643378100000|2022-01-28 13:55:00|221.94|219.54|218.9|216.5|222.27|219.87|218.7|216.3|0
1643378400000|2022-01-28 14:00:00|219.02|216.62|218.37|215.97|222.22|219.82|218.37|215.97|0
1643378700000|2022-01-28 14:05:00|218.25|215.85|217.15|214.75|219.43|217.03|216.63|214.23|0
1643379000000|2022-01-28 14:10:00|216.99|214.59|218.65|216.25|218.98|216.58|216.75|214.35|0
1643379300000|2022-01-28 14:15:00|218.53|216.13|216.5|214.1|218.93|216.53|216.34|213.94|0
1643379600000|2022-01-28 14:20:00|216.42|214.02|215.77|213.37|216.42|214.02|214.73|212.33|0
1643379900000|2022-01-28 14:25:00|215.65|213.25|213.29|210.89|215.65|213.25|212.97|210.57|0
1643380200000|2022-01-28 14:30:00|212.89|210.49|222.16|219.76|222.37|219.97|211.85|209.45|0
1643380500000|2022-01-28 14:35:00|221.59|219.19|224.85|222.45|226.78|224.38|221.59|219.19|0
1643380800000|2022-01-28 14:40:00|224.73|222.33|226.31|223.91|226.69|224.29|223.9|221.5|0
1643381100000|2022-01-28 14:45:00|226.27|223.87|227.59|225.19|229.09|226.69|223.02|220.62|0
1643381400000|2022-01-28 14:50:00|227.34|224.94|226.83|224.43|228.64|226.24|223.55|221.15|0
1643381700000|2022-01-28 14:55:00|226.75|224.35|228.13|225.73|229.27|226.87|225.75|223.35|0
1643382000000|2022-01-28 15:00:00|227.84|225.44|227.33|224.93|230.03|227.63|226.33|223.93|0
1643382300000|2022-01-28 15:05:00|227.25|224.85|224.41|222.01|228|225.6|224.12|221.72|0
1643382600000|2022-01-28 15:10:00|224.83|222.43|222.26|219.86|224.83|222.43|220.09|217.69|0
1643382900000|2022-01-28 15:15:00|221.93|219.53|214.21|211.81|222.59|220.19|214.21|211.81|0
1643383200000|2022-01-28 15:20:00|214.09|211.69|217.59|215.19|218.81|216.41|213.73|211.33|0
1643383500000|2022-01-28 15:25:00|217.96|215.56|219.88|217.48|221.19|218.79|216.86|214.46|0
1643383800000|2022-01-28 15:30:00|219.63|217.23|222.67|220.27|223.17|220.77|218.24|215.84|0
1643384100000|2022-01-28 15:35:00|222.59|220.19|219.26|216.86|222.67|220.27|216.74|214.34|0
1643384400000|2022-01-28 15:40:00|219.13|216.73|224.16|221.76|224.66|222.26|219.13|216.73|0
1643384700000|2022-01-28 15:45:00|224.12|221.72|215.67|213.27|224.58|222.18|215.59|213.19|0
1643385000000|2022-01-28 15:50:00|215.79|213.39|212.59|210.19|216.55|214.15|212.59|210.19|0
1643385300000|2022-01-28 15:55:00|212.83|210.43|211.36|208.96|215.54|213.14|211.16|208.76|0
1643385600000|2022-01-28 16:00:00|210.84|208.44|214.9|212.5|214.9|212.5|210.45|208.05|0
1643385900000|2022-01-28 16:05:00|215.14|212.74|212.18|209.78|215.14|212.74|211.79|209.39|0
1643386200000|2022-01-28 16:10:00|212.22|209.82|208.71|206.31|212.42|210.02|208.48|206.08|0
1643386500000|2022-01-28 16:15:00|208.75|206.35|205.43|203.03|213.51|211.11|204.43|202.03|0
1643386800000|2022-01-28 16:20:00|204.97|202.57|204.15|201.75|205.89|203.49|204.04|201.64|0
1643387100000|2022-01-28 16:25:00|204.27|201.87|204.03|201.63|204.81|202.41|201.88|199.48|0
1643387400000|2022-01-28 16:30:00|203.72|201.32|204.3|201.9|206.32|203.92|203.42|201.02|0
1643387700000|2022-01-28 16:35:00|204.19|201.79|202.41|200.01|204.73|202.33|200.58|198.18|0
1643388000000|2022-01-28 16:40:00|202.61|200.21|202.87|200.47|203.72|201.32|201.91|199.51|0
1643388300000|2022-01-28 16:45:00|203.45|201.05|203.37|200.97|203.91|201.51|202.64|200.24|0
1643388600000|2022-01-28 16:50:00|203.48|201.08|201.98|199.58|203.87|201.47|201.87|199.47|0
1643388900000|2022-01-28 16:55:00|202.02|199.62|201.22|198.82|202.02|199.62|197.84|195.44|0
1643389200000|2022-01-28 17:00:00|199.98|197.58|197.94|195.54|200.16|197.76|197.82|195.42|0
1643389500000|2022-01-28 17:05:00|197.97|195.57|197.52|195.12|198.87|196.47|197.07|194.67|0
1643389800000|2022-01-28 17:10:00|197.67|195.27|200.08|197.68|201.15|198.75|197.33|194.93|0
1643390100000|2022-01-28 17:15:00|200.01|197.61|197.81|195.41|200.69|198.29|197.14|194.74|0
1643390400000|2022-01-28 17:20:00|197.96|195.56|201.52|199.12|202.4|200|197.96|195.56|0
1643390700000|2022-01-28 17:25:00|201.45|199.05|202.67|200.27|203.75|201.35|201.45|199.05|0
1643391000000|2022-01-28 17:30:00|203.09|200.69|201.38|198.98|203.82|201.42|201.38|198.98|0
1643391300000|2022-01-28 17:35:00|201.11|198.71|202.3|199.9|202.92|200.52|199.85|197.45|0
1643391600000|2022-01-28 17:40:00|202.42|200.02|200.16|197.76|202.46|200.06|200.16|197.76|0
1643391900000|2022-01-28 17:45:00|200.19|197.79|201.95|199.55|202.95|200.55|199.62|197.22|0
1643392200000|2022-01-28 17:50:00|202.03|199.63|203.52|201.12|204.35|201.95|201.95|199.55|0
1643392500000|2022-01-28 17:55:00|203.6|201.2|206.91|204.51|207.34|204.94|202.75|200.35|0
1643392800000|2022-01-28 18:00:00|206.94|204.54|204.54|202.14|207.14|204.74|203.47|201.07|0
1643393100000|2022-01-28 18:05:00|204.58|202.18|201.51|199.11|205.16|202.76|201.17|198.77|0
1643393400000|2022-01-28 18:10:00|201.55|199.15|201.78|199.38|202.16|199.76|200.87|198.47|0
1643393700000|2022-01-28 18:15:00|201.51|199.11|202.23|199.83|203.04|200.64|201.24|198.84|0
1643394000000|2022-01-28 18:20:00|202.61|200.21|203.92|201.52|205.46|203.06|202.39|199.99|0
1643394300000|2022-01-28 18:25:00|203.99|201.59|204.86|202.46|207.73|205.33|203.3|200.9|0
1643394600000|2022-01-28 18:30:00|204.63|202.23|202.91|200.51|204.63|202.23|201.58|199.18|0
1643394900000|2022-01-28 18:35:00|202.57|200.17|202.94|200.54|203.86|201.46|201.05|198.65|0
1643395200000|2022-01-28 18:40:00|202.87|200.47|202.94|200.54|204.4|202|202.49|200.09|0
1643395500000|2022-01-28 18:45:00|203.32|200.92|203.4|201|204.09|201.69|201.49|199.09|0
1643395800000|2022-01-28 18:50:00|203.55|201.15|202.1|199.7|203.86|201.46|201.08|198.68|0
1643396100000|2022-01-28 18:55:00|202.48|200.08|202.93|200.53|202.93|200.53|201|198.6|0
1643396400000|2022-01-28 19:00:00|202.78|200.38|204.46|202.06|204.46|202.06|200.2|197.8|0
1643396700000|2022-01-28 19:05:00|204.62|202.22|206.85|204.45|207.55|205.15|204.54|202.14|0
1643397000000|2022-01-28 19:10:00|206.89|204.49|209.74|207.34|209.81|207.41|206.62|204.22|0
1643397300000|2022-01-28 19:15:00|209.7|207.3|210.82|208.42|211.39|208.99|208.06|205.66|0
1643397600000|2022-01-28 19:20:00|210.78|208.38|214.47|212.07|214.47|212.07|210.78|208.38|0
1643397900000|2022-01-28 19:25:00|214.07|211.67|214.23|211.83|214.47|212.07|212.52|210.12|0
1643398200000|2022-01-28 19:30:00|214.11|211.71|214.47|212.07|216.27|213.87|212.32|209.92|0
1643398500000|2022-01-28 19:35:00|214.23|211.83|212.91|210.51|214.34|211.94|212.31|209.91|0
1643398800000|2022-01-28 19:40:00|212.47|210.07|208.06|205.66|212.47|210.07|207.67|205.27|0
1643399100000|2022-01-28 19:45:00|207.36|204.96|206.12|203.72|209.28|206.88|205.73|203.33|0
1643399400000|2022-01-28 19:50:00|206.01|203.61|206.27|203.87|207.67|205.27|204.73|202.33|0
1643399700000|2022-01-28 19:55:00|206.16|203.76|203.23|200.83|206.27|203.87|202.58|200.18|0
1643400000000|2022-01-28 20:00:00|203.12|200.72|199.22|196.82|206.39|203.99|198.73|196.33|0
1643400300000|2022-01-28 20:05:00|199.56|197.16|198.72|196.32|200.02|197.62|198.2|195.8|0
1643400600000|2022-01-28 20:10:00|198.57|196.17|200.24|197.84|201.66|199.26|198.57|196.17|0
1643400900000|2022-01-28 20:15:00|199.75|197.35|198.8|196.4|200.66|198.26|197.97|195.57|0
1643401200000|2022-01-28 20:20:00|198.76|196.36|195.71|193.31|199.55|197.15|195.48|193.08|0
1643401500000|2022-01-28 20:25:00|195.63|193.23|193.73|191.33|197.81|195.41|193.06|190.66|0
1643401800000|2022-01-28 20:30:00|193.88|191.48|193.51|191.11|198.03|195.63|192.84|190.44|0
1643402100000|2022-01-28 20:35:00|193.73|191.33|193.14|190.74|194.55|192.15|192.84|190.44|0
1643402400000|2022-01-28 20:40:00|193.21|190.81|191.07|188.67|193.28|190.88|190.7|188.3|0
1643402700000|2022-01-28 20:45:00|191.14|188.74|188.37|185.97|192.25|189.85|188.22|185.82|0
1643403000000|2022-01-28 20:50:00|188.22|185.82|185.84|183.44|188.29|185.89|185.62|183.22|0
1643403300000|2022-01-28 20:55:00|185.98|183.58|182.67|180.27|190.98|188.58|182.59|180.19|0
1643403600000|2022-01-28 21:00:00|182.45|180.05|182.91|180.51|184.44|182.04|182.1|179.7|0
1643403900000|2022-01-28 21:05:00|182.73|180.33|183.3|180.9|183.41|181.01|182.24|179.84|0
1643404200000|2022-01-28 21:10:00|183.19|180.79|185.79|183.39|185.79|183.39|183.19|180.79|0
1643616300000|2022-01-31 08:05:00|184.92|182.52|184.13|181.73|185.2|182.8|184.06|181.66|0
1643616600000|2022-01-31 08:10:00|183.99|181.59|183.92|181.52|184.13|181.73|182.82|180.42|0
1643616900000|2022-01-31 08:15:00|183.85|181.45|185.02|182.62|185.02|182.62|182.29|179.89|0
1643617200000|2022-01-31 08:20:00|184.95|182.55|184.41|182.01|185.77|183.37|183.21|180.81|0
1643617500000|2022-01-31 08:25:00|184.52|182.12|183.91|181.51|184.7|182.3|183.2|180.8|0
1643617800000|2022-01-31 08:30:00|183.98|181.58|183.48|181.08|184.34|181.94|183.31|180.91|0
1643618100000|2022-01-31 08:35:00|183.41|181.01|182.56|180.16|183.52|181.12|182.56|180.16|0
1643618400000|2022-01-31 08:40:00|182.53|180.13|182.07|179.67|183.13|180.73|182.07|179.67|0
1643618700000|2022-01-31 08:45:00|182.14|179.74|181.71|179.31|182.42|180.02|181.71|179.31|0
1643619000000|2022-01-31 08:50:00|181.78|179.38|180.94|178.54|182.28|179.88|180.73|178.33|0
1643619300000|2022-01-31 08:55:00|180.87|178.47|180.8|178.4|181.36|178.96|180.66|178.26|0
1643619600000|2022-01-31 09:00:00|180.73|178.33|180.24|177.84|181.22|178.82|180.03|177.63|0
1643619900000|2022-01-31 09:05:00|180.45|178.05|180.65|178.25|181.35|178.95|180.24|177.84|0
1643620200000|2022-01-31 09:10:00|180.58|178.18|180.09|177.69|181.07|178.67|180.09|177.69|0
1643620500000|2022-01-31 09:15:00|180.16|177.76|180.65|178.25|181.42|179.02|180.09|177.69|0
1643620800000|2022-01-31 09:20:00|180.72|178.32|181.07|178.67|181.49|179.09|180.44|178.04|0
1643621100000|2022-01-31 09:25:00|181.17|178.77|180.99|178.59|181.49|179.09|180.75|178.35|0
1643621400000|2022-01-31 09:30:00|180.92|178.52|181.1|178.7|181.76|179.36|180.68|178.28|0
1643621700000|2022-01-31 09:35:00|181.06|178.66|180.64|178.24|181.1|178.7|180.22|177.82|0
1643622000000|2022-01-31 09:40:00|180.71|178.31|181.62|179.22|181.62|179.22|180.22|177.82|0
1643622300000|2022-01-31 09:45:00|181.55|179.15|181.37|178.97|181.62|179.22|180.7|178.3|0
1643622600000|2022-01-31 09:50:00|181.4|179|183.02|180.62|183.45|181.05|181.26|178.86|0
1643622900000|2022-01-31 09:55:00|183.06|180.66|182.1|179.7|183.66|181.26|182.1|179.7|0
1643623200000|2022-01-31 10:00:00|182.03|179.63|181.86|179.46|182.81|180.41|181.82|179.42|0
1643623500000|2022-01-31 10:05:00|181.75|179.35|182.8|180.4|183.23|180.83|181.75|179.35|0
1643623800000|2022-01-31 10:10:00|182.87|180.47|183.15|180.75|184.29|181.89|182.84|180.44|0
1643624100000|2022-01-31 10:15:00|183.19|180.79|182.87|180.47|183.22|180.82|182.24|179.84|0
1643624400000|2022-01-31 10:20:00|182.98|180.58|183.47|181.07|184.28|181.88|182.59|180.19|0
1643624700000|2022-01-31 10:25:00|183.61|181.21|183.64|181.24|183.71|181.31|182.72|180.32|0
1643625000000|2022-01-31 10:30:00|183.71|181.31|183.78|181.38|184.71|182.31|183.4|181|0
1643625300000|2022-01-31 10:35:00|183.85|181.45|185.2|182.8|185.27|182.87|183.85|181.45|0
1643625600000|2022-01-31 10:40:00|185.24|182.84|184.13|181.73|185.56|183.16|183.64|181.24|0
1643625900000|2022-01-31 10:45:00|184.06|181.66|185.42|183.02|185.53|183.13|183.35|180.95|0
1643626200000|2022-01-31 10:50:00|185.53|183.13|185.59|183.19|186.09|183.69|184.88|182.48|0
1643626500000|2022-01-31 10:55:00|185.67|183.27|185.38|182.98|186.2|183.8|185.24|182.84|0
1643626800000|2022-01-31 11:00:00|185.81|183.41|186.45|184.05|186.73|184.33|184.67|182.27|0
1643627100000|2022-01-31 11:05:00|186.37|183.97|185.52|183.12|186.73|184.33|185.16|182.76|0
1643627400000|2022-01-31 11:10:00|185.59|183.19|187.09|184.69|187.16|184.76|185.05|182.65|0
1643627700000|2022-01-31 11:15:00|187.01|184.61|186.15|183.75|187.09|184.69|185.87|183.47|0
1643628000000|2022-01-31 11:20:00|186.51|184.11|186.94|184.54|186.94|184.54|185.65|183.25|0
1643628300000|2022-01-31 11:25:00|187.01|184.61|187.22|184.82|188.16|185.76|186.72|184.32|0
1643628600000|2022-01-31 11:30:00|187.37|184.97|186.79|184.39|187.8|185.4|186.69|184.29|0
1643628900000|2022-01-31 11:35:00|186.9|184.5|187.43|185.03|187.51|185.11|186.57|184.17|0
1643629200000|2022-01-31 11:40:00|187.22|184.82|187.93|185.53|187.93|185.53|186.75|184.35|0
1643629500000|2022-01-31 11:45:00|187.86|185.46|187.32|184.92|188.01|185.61|187|184.6|0
1643629800000|2022-01-31 11:50:00|187.39|184.99|187.21|184.81|187.43|185.03|186.46|184.06|0
1643630100000|2022-01-31 11:55:00|187.18|184.78|186.78|184.38|187.28|184.88|186.21|183.81|0
1643630400000|2022-01-31 12:00:00|186.85|184.45|188.57|186.17|188.57|186.17|186.28|183.88|0
1643630700000|2022-01-31 12:05:00|188.79|186.39|189.73|187.33|190.39|187.99|188.36|185.96|0
1643631000000|2022-01-31 12:10:00|189.77|187.37|190.24|187.84|190.27|187.87|188.79|186.39|0
1643631300000|2022-01-31 12:15:00|190.31|187.91|190.16|187.76|190.82|188.42|189.94|187.54|0
1643631600000|2022-01-31 12:20:00|189.87|187.47|191.62|189.22|192.46|190.06|189.87|187.47|0
1643631900000|2022-01-31 12:25:00|191.69|189.29|190.81|188.41|191.69|189.29|190.23|187.83|0
1643632200000|2022-01-31 12:30:00|190.96|188.56|189.65|187.25|191.25|188.85|189.5|187.1|0
1643632500000|2022-01-31 12:35:00|189.57|187.17|190.01|187.61|190.08|187.68|189.06|186.66|0
1643632800000|2022-01-31 12:40:00|190.04|187.64|189.71|187.31|190.99|188.59|189.71|187.31|0
1643633100000|2022-01-31 12:45:00|189.75|187.35|188.84|186.44|190|187.6|188.41|186.01|0
1643633400000|2022-01-31 12:50:00|189.06|186.66|189.13|186.73|189.49|187.09|188.41|186.01|0
1643633700000|2022-01-31 12:55:00|189.06|186.66|188.04|185.64|189.34|186.94|188.04|185.64|0
1643634000000|2022-01-31 13:00:00|187.75|185.35|189.49|187.09|189.49|187.09|187.61|185.21|0
1643634300000|2022-01-31 13:05:00|189.56|187.16|190.06|187.66|190.79|188.39|189.56|187.16|0
1643634600000|2022-01-31 13:10:00|189.85|187.45|188.54|186.14|189.85|187.45|188.47|186.07|0
1643634900000|2022-01-31 13:15:00|188.47|186.07|189.66|187.26|189.66|187.26|188.11|185.71|0
1643635200000|2022-01-31 13:20:00|189.7|187.3|189.48|187.08|189.84|187.44|188.9|186.5|0
1643635500000|2022-01-31 13:25:00|189.4|187|189.18|186.78|189.95|187.55|189.18|186.78|0
1643635800000|2022-01-31 13:30:00|188.97|186.57|186.59|184.19|189.4|187|186.37|183.97|0
1643636100000|2022-01-31 13:35:00|186.73|184.33|186.95|184.55|187.2|184.8|186.09|183.69|0
1643636400000|2022-01-31 13:40:00|186.87|184.47|187.3|184.9|187.66|185.26|186.3|183.9|0
1643636700000|2022-01-31 13:45:00|187.23|184.83|187.3|184.9|188.38|185.98|186.8|184.4|0
1643637000000|2022-01-31 13:50:00|187.23|184.83|187.26|184.86|187.37|184.97|186.44|184.04|0
1643637300000|2022-01-31 13:55:00|187.15|184.75|187.15|184.75|187.51|185.11|186.29|183.89|0
1643637600000|2022-01-31 14:00:00|187.01|184.61|186.86|184.46|188.01|185.61|186.79|184.39|0
1643637900000|2022-01-31 14:05:00|186.79|184.39|186.29|183.89|186.93|184.53|185.93|183.53|0
1643638200000|2022-01-31 14:10:00|186.43|184.03|187.36|184.96|187.36|184.96|186.29|183.89|0
1643638500000|2022-01-31 14:15:00|187.43|185.03|187.72|185.32|187.72|185.32|186.86|184.46|0
1643638800000|2022-01-31 14:20:00|187.79|185.39|187.86|185.46|188.51|186.11|187.43|185.03|0
1643639100000|2022-01-31 14:25:00|187.79|185.39|186.53|184.13|187.79|185.39|186.42|184.02|0
1643639400000|2022-01-31 14:30:00|187.14|184.74|185.28|182.88|190.17|187.77|185.28|182.88|0
1643639700000|2022-01-31 14:35:00|185.2|182.8|184.21|181.81|185.7|183.3|183.86|181.46|0
1643640000000|2022-01-31 14:40:00|184.14|181.74|183.78|181.38|184.21|181.81|182.79|180.39|0
1643640300000|2022-01-31 14:45:00|183.68|181.28|185.16|182.76|185.34|182.94|183.07|180.67|0
1643640600000|2022-01-31 14:50:00|185.05|182.65|182.8|180.4|185.34|182.94|181.32|178.92|0
1643640900000|2022-01-31 14:55:00|182.66|180.26|179.88|177.48|182.73|180.33|179.88|177.48|0
1643641200000|2022-01-31 15:00:00|179.95|177.55|174.79|172.39|180.02|177.62|174.38|171.98|0
1643641500000|2022-01-31 15:05:00|174.82|172.42|172.33|169.93|175.68|173.28|172.33|169.93|0
1643641800000|2022-01-31 15:10:00|172.2|169.8|172.8|170.4|173.55|171.15|171.93|169.53|0
1643642100000|2022-01-31 15:15:00|172.74|170.34|172.77|170.37|173.11|170.71|171.25|168.85|0
1643642400000|2022-01-31 15:20:00|172.63|170.23|173.04|170.64|174.2|171.8|171.13|168.73|0
1643642700000|2022-01-31 15:25:00|172.97|170.57|176.61|174.21|176.68|174.28|172.7|170.3|0
1643643000000|2022-01-31 15:30:00|176.68|174.28|175.55|173.15|177.37|174.97|175.11|172.71|0
1643643300000|2022-01-31 15:35:00|175.52|173.12|175.76|173.36|176.75|174.35|174.63|172.23|0
1643643600000|2022-01-31 15:40:00|175.79|173.39|174.84|172.44|176.75|174.35|174.77|172.37|0
1643643900000|2022-01-31 15:45:00|175.04|172.64|175.83|173.43|177.1|174.7|175.04|172.64|0
1643644200000|2022-01-31 15:50:00|175.86|173.46|173.61|171.21|176|173.6|173|170.6|0
1643644500000|2022-01-31 15:55:00|173.47|171.07|172.69|170.29|174.67|172.27|172.69|170.29|0
1643644800000|2022-01-31 16:00:00|172.83|170.43|172.39|169.99|172.83|170.43|171.81|169.41|0
1643645100000|2022-01-31 16:05:00|172.22|169.82|173.64|171.24|173.64|171.24|172.15|169.75|0
1643645400000|2022-01-31 16:10:00|173.77|171.37|173.33|170.93|175.41|173.01|173.13|170.73|0
1643645700000|2022-01-31 16:15:00|173.5|171.1|174.86|172.46|175.07|172.67|173.23|170.83|0
1643646000000|2022-01-31 16:20:00|174.83|172.43|174.4|172|175.82|173.42|173.91|171.51|0
1643646300000|2022-01-31 16:25:00|174.47|172.07|175.49|173.09|176.04|173.64|174.47|172.07|0
1643646600000|2022-01-31 16:30:00|175.56|173.16|172.77|170.37|176.18|173.78|172.36|169.96|0
1643646900000|2022-01-31 16:35:00|172.84|170.44|173.51|171.11|173.85|171.45|172.36|169.96|0
1643647200000|2022-01-31 16:40:00|173.17|170.77|172.36|169.96|173.82|171.42|172.33|169.93|0
1643647500000|2022-01-31 16:45:00|172.7|170.3|171.14|168.74|173.1|170.7|171.08|168.68|0
1643647800000|2022-01-31 16:50:00|171.28|168.88|168.74|166.34|171.41|169.01|168.74|166.34|0
1643648100000|2022-01-31 16:55:00|168.81|166.41|168.67|166.27|168.97|166.57|168.48|166.08|0
1643648400000|2022-01-31 17:00:00|168.61|166.21|169.2|166.8|169.87|167.47|168.54|166.14|0
1643648700000|2022-01-31 17:05:00|169.07|166.67|170.46|168.06|170.46|168.06|168.67|166.27|0
1643649000000|2022-01-31 17:10:00|170.33|167.93|170.33|167.93|170.66|168.26|169.4|167|0
1643649300000|2022-01-31 17:15:00|170.26|167.86|165.99|163.59|171.9|169.5|165.99|163.59|0
1643649600000|2022-01-31 17:20:00|166.03|163.63|168.08|165.68|168.65|166.25|166.03|163.63|0
1643649900000|2022-01-31 17:25:00|168.11|165.71|167.31|164.91|168.91|166.51|167.05|164.65|0
1643650200000|2022-01-31 17:30:00|167.18|164.78|167.91|165.51|168.21|165.81|166.58|164.18|0
1643650500000|2022-01-31 17:35:00|167.84|165.44|166.71|164.31|168.18|165.78|166.65|164.25|0
1643650800000|2022-01-31 17:40:00|166.68|164.28|166.78|164.38|167.18|164.78|166.12|163.72|0
1643651100000|2022-01-31 17:45:00|166.64|164.24|164.8|162.4|166.64|164.24|164.8|162.4|0
1643651400000|2022-01-31 17:50:00|164.86|162.46|164.6|162.2|165.58|163.18|164.53|162.13|0
1643651700000|2022-01-31 17:55:00|164.53|162.13|164.4|162|164.73|162.33|163.88|161.48|0
1643652000000|2022-01-31 18:00:00|164.53|162.13|165.25|162.85|165.78|163.38|164.53|162.13|0
1643652300000|2022-01-31 18:05:00|165.32|162.92|164.99|162.59|165.64|163.24|164.66|162.26|0
1643652600000|2022-01-31 18:10:00|165.05|162.65|164.92|162.52|166.17|163.77|164.82|162.42|0
1643652900000|2022-01-31 18:15:00|164.85|162.45|164.33|161.93|165.77|163.37|164.26|161.86|0
1643653200000|2022-01-31 18:20:00|164.2|161.8|164.13|161.73|164.65|162.25|163.87|161.47|0
1643653500000|2022-01-31 18:25:00|164.06|161.66|165.63|163.23|165.63|163.23|163.67|161.27|0
1643653800000|2022-01-31 18:30:00|165.54|163.14|165.96|163.56|166.29|163.89|165.11|162.71|0
1643654100000|2022-01-31 18:35:00|165.8|163.4|164.77|162.37|166.42|164.02|164.06|161.66|0
1643654400000|2022-01-31 18:40:00|164.84|162.44|165.49|163.09|165.49|163.09|163.73|161.33|0
1643654700000|2022-01-31 18:45:00|165.56|163.16|164.64|162.24|165.56|163.16|164.51|162.11|0
1643655000000|2022-01-31 18:50:00|164.77|162.37|165.03|162.63|165.36|162.96|164.31|161.91|0
1643655300000|2022-01-31 18:55:00|164.96|162.56|164.44|162.04|165.16|162.76|164.37|161.97|0
1643655600000|2022-01-31 19:00:00|164.24|161.84|164.17|161.77|164.7|162.3|163.85|161.45|0
1643655900000|2022-01-31 19:05:00|164.37|161.97|162.77|160.37|164.37|161.97|162.29|159.89|0
1643656200000|2022-01-31 19:10:00|162.81|160.41|162.44|160.04|164.54|162.14|161.92|159.52|0
1643656500000|2022-01-31 19:15:00|162.5|160.1|162.05|159.65|162.7|160.3|161.79|159.39|0
1643656800000|2022-01-31 19:20:00|162.18|159.78|161.59|159.19|162.76|160.36|161.27|158.87|0
1643657100000|2022-01-31 19:25:00|161.66|159.26|161.14|158.74|162.05|159.65|161.08|158.68|0
1643657400000|2022-01-31 19:30:00|161.07|158.67|161.33|158.93|161.91|159.51|161.07|158.67|0
1643657700000|2022-01-31 19:35:00|161.27|158.87|161.59|159.19|161.78|159.38|161.07|158.67|0
1643658000000|2022-01-31 19:40:00|161.46|159.06|161.33|158.93|161.78|159.38|161.26|158.86|0
1643658300000|2022-01-31 19:45:00|161.26|158.86|162.03|159.63|162.36|159.96|161.13|158.73|0
1643658600000|2022-01-31 19:50:00|161.97|159.57|162.29|159.89|162.55|160.15|161.65|159.25|0
1643658900000|2022-01-31 19:55:00|162.23|159.83|161.84|159.44|162.23|159.83|161.32|158.92|0
1643659200000|2022-01-31 20:00:00|161.87|159.47|161.64|159.24|162.16|159.76|161.32|158.92|0
1643659500000|2022-01-31 20:05:00|161.7|159.3|164.11|161.71|164.11|161.71|161.45|159.05|0
1643659800000|2022-01-31 20:10:00|163.91|161.51|166.81|164.41|167.21|164.81|163.58|161.18|0
1643660100000|2022-01-31 20:15:00|167.01|164.61|167.34|164.94|168|165.6|165.75|163.35|0
1643660400000|2022-01-31 20:20:00|167.47|165.07|165.09|162.69|167.47|165.07|162.63|160.23|0
1643660700000|2022-01-31 20:25:00|165.16|162.76|165.19|162.79|165.85|163.45|164.18|161.78|0
1643661000000|2022-01-31 20:30:00|165.12|162.72|161.97|159.57|166.34|163.94|161.9|159.5|0
1643661300000|2022-01-31 20:35:00|162.1|159.7|163.09|160.69|165.08|162.68|161.77|159.37|0
1643661600000|2022-01-31 20:40:00|163.22|160.82|162.83|160.43|163.81|161.41|162.31|159.91|0
1643661900000|2022-01-31 20:45:00|162.64|160.24|160.64|158.24|163.15|160.75|160.64|158.24|0
1643662200000|2022-01-31 20:50:00|160.7|158.3|157.97|155.57|160.7|158.3|157.65|155.25|0
1643662500000|2022-01-31 20:55:00|157.9|155.5|157.24|154.84|161|158.6|156.27|153.87|0
1643662800000|2022-01-31 21:00:00|157.78|155.38|159.62|157.22|160.13|157.73|157.78|155.38|0
1643663100000|2022-01-31 21:05:00|159.68|157.28|158.66|156.26|159.75|157.35|158.53|156.13|0
1643663400000|2022-01-31 21:10:00|158.6|156.2|160.32|157.92|160.51|158.11|158.47|156.07|0
1643663700000|2022-01-31 21:15:00|160.46|157.66|160.23|157.43|160.52|157.72|159.94|157.14|0
1643664000000|2022-01-31 21:20:00|160.33|157.53|160.13|157.33|160.45|157.65|159.94|157.14|0
1643664300000|2022-01-31 21:25:00|160.07|157.27|160|157.2|160.26|157.46|159.87|157.07|0
1643664600000|2022-01-31 21:30:00|160.03|157.23|160.19|157.39|160.26|157.46|159.94|157.14|0
1643664900000|2022-01-31 21:35:00|160.22|157.42|160.38|157.58|160.45|157.65|159.61|156.81|0
1643665200000|2022-01-31 21:40:00|160.44|157.64|160.38|157.58|160.51|157.71|160.12|157.32|0
1643665500000|2022-01-31 21:45:00|160.31|157.51|160.5|157.7|160.63|157.83|160.19|157.39|0
1643665800000|2022-01-31 21:50:00|160.54|157.74|160.76|157.96|160.76|157.96|160.5|157.7|0
1643666100000|2022-01-31 21:55:00|160.69|157.89|160.36|157.56|160.76|157.96|160.34|157.54|0
1643666400000|2022-01-31 22:00:00|160.52|157.72|160.53|157.73|160.54|157.74|160.23|157.43|0
1643666700000|2022-01-31 22:05:00|160.56|157.76|160.59|157.79|160.64|157.84|160.53|157.73|0
1643667000000|2022-01-31 22:10:00|160.61|157.81|160.54|157.74|160.66|157.86|160.44|157.64|0
1643667300000|2022-01-31 22:15:00|160.53|157.73|160.48|157.68|160.53|157.73|160.48|157.68|0
1643667600000|2022-01-31 22:20:00|160.45|157.65|160.4|157.6|160.48|157.68|160.33|157.53|0
1643667900000|2022-01-31 22:25:00|160.5|157.7|160.35|157.55|160.51|157.71|160.35|157.55|0
1643668200000|2022-01-31 22:30:00|160.32|157.52|160.24|157.44|160.43|157.63|160.14|157.34|0
1643668500000|2022-01-31 22:35:00|160.13|157.33|159.79|156.99|160.2|157.4|159.79|156.99|0
1643668800000|2022-01-31 22:40:00|159.74|156.94|159.85|157.05|160.01|157.21|159.74|156.94|0
1643669100000|2022-01-31 22:45:00|159.88|157.08|159.87|157.07|159.91|157.11|159.72|156.92|0
1643669400000|2022-01-31 22:50:00|159.86|157.06|160|157.2|160|157.2|159.81|157.01|0
1643669700000|2022-01-31 22:55:00|160.02|157.22|160.12|157.32|160.15|157.35|160|157.2|0
1643670000000|2022-01-31 23:00:00|159.99|157.19|160.06|157.26|160.19|157.39|159.19|156.39|0
1643670300000|2022-01-31 23:05:00|160.09|157.29|159.25|156.45|160.44|157.64|159.13|156.33|0
1643670600000|2022-01-31 23:10:00|159.19|156.39|160.4|157.6|160.47|157.67|159.06|156.26|0
1643670900000|2022-01-31 23:15:00|160.34|157.54|160.24|157.44|160.34|157.54|159.82|157.02|0
1643671200000|2022-01-31 23:20:00|160.21|157.41|159.82|157.02|160.21|157.41|159.5|156.7|0
1643671500000|2022-01-31 23:25:00|159.76|156.96|160.27|157.47|160.46|157.66|159.37|156.57|0
1643671800000|2022-01-31 23:30:00|160.24|157.44|160.59|157.79|161.04|158.24|159.95|157.15|0
1643672100000|2022-01-31 23:35:00|160.75|157.95|160.07|157.27|160.78|157.98|160.01|157.21|0
1643672400000|2022-01-31 23:40:00|159.94|157.14|159.88|157.08|160.45|157.65|159.88|157.08|0
1643672700000|2022-01-31 23:45:00|159.94|157.14|159.94|157.14|160.07|157.27|159.88|157.08|0
1643673000000|2022-01-31 23:50:00|159.97|157.17|160|157.2|160.13|157.33|159.68|156.88|0
1643673300000|2022-01-31 23:55:00|159.97|157.17|159.93|157.13|160.19|157.39|159.81|157.01|0
1643673600000|2022-02-01 00:00:00|159.87|157.07|160.03|157.23|160.06|157.26|159.74|156.94|0
1643673900000|2022-02-01 00:05:00|159.96|157.16|160.25|157.45|160.31|157.51|159.74|156.94|0
1643674200000|2022-02-01 00:10:00|160.18|157.38|160.12|157.32|160.38|157.58|159.93|157.13|0
1643674500000|2022-02-01 00:15:00|160.22|157.42|160.12|157.32|160.22|157.42|159.67|156.87|0
1643674800000|2022-02-01 00:20:00|160.09|157.29|159.79|156.99|160.24|157.44|159.79|156.99|0
1643675100000|2022-02-01 00:25:00|159.86|157.06|159.86|157.06|159.98|157.18|159.73|156.93|0
1643675400000|2022-02-01 00:30:00|159.89|157.09|160.01|157.21|160.17|157.37|159.79|156.99|0
1643675700000|2022-02-01 00:35:00|159.98|157.18|159.98|157.18|160.17|157.37|159.79|156.99|0
1643676000000|2022-02-01 00:40:00|160.01|157.21|160.1|157.3|160.17|157.37|159.88|157.08|0
1643676300000|2022-02-01 00:45:00|160.04|157.24|159.5|156.7|160.04|157.24|159.34|156.54|0
1643676600000|2022-02-01 00:50:00|159.46|156.66|159.78|156.98|159.78|156.98|159.14|156.34|0
1643676900000|2022-02-01 00:55:00|159.65|156.85|159.59|156.79|159.72|156.92|159.46|156.66|0
1643677200000|2022-02-01 01:00:00|159.62|156.82|159.84|157.04|160.16|157.36|159.52|156.72|0
1643677500000|2022-02-01 01:05:00|159.81|157.01|160.29|157.49|160.29|157.49|159.77|156.97|0
1643677800000|2022-02-01 01:10:00|160.22|157.42|159.93|157.13|160.28|157.48|159.8|157|0
1643678100000|2022-02-01 01:15:00|159.96|157.16|159.83|157.03|160.03|157.23|159.71|156.91|0
1643678400000|2022-02-01 01:20:00|159.87|157.07|160.6|157.8|160.79|157.99|159.77|156.97|0
1643678700000|2022-02-01 01:25:00|160.66|157.86|160.92|158.12|161.43|158.63|160.6|157.8|0
1643679000000|2022-02-01 01:30:00|160.85|158.05|160.95|158.15|161.63|158.83|160.79|157.99|0
1643679300000|2022-02-01 01:35:00|160.85|158.05|160.91|158.11|161.24|158.44|160.79|157.99|0
1643679600000|2022-02-01 01:40:00|161.01|158.21|161.49|158.69|161.49|158.69|160.78|157.98|0
1643679900000|2022-02-01 01:45:00|161.46|158.66|161.88|159.08|162.4|159.6|161.3|158.5|0
1643680200000|2022-02-01 01:50:00|161.94|159.14|163.24|160.44|163.24|160.44|161.88|159.08|0
1643680500000|2022-02-01 01:55:00|163.3|160.5|162.84|160.04|163.3|160.5|162.78|159.98|0
1643680800000|2022-02-01 02:00:00|162.91|160.11|162.97|160.17|163.04|160.24|162.45|159.65|0
1643681100000|2022-02-01 02:05:00|162.91|160.11|163.03|160.23|163.49|160.69|162.84|160.04|0
1643681400000|2022-02-01 02:10:00|163.07|160.27|162.51|159.71|163.1|160.3|162.51|159.71|0
1643681700000|2022-02-01 02:15:00|162.58|159.78|162.25|159.45|162.58|159.78|161.99|159.19|0
1643682000000|2022-02-01 02:20:00|162.32|159.52|162.12|159.32|162.51|159.71|162.12|159.32|0
1643682300000|2022-02-01 02:25:00|162.09|159.29|162.05|159.25|162.12|159.32|161.76|158.96|0
1643682600000|2022-02-01 02:30:00|162.12|159.32|162.37|159.57|162.57|159.77|161.99|159.19|0
1643682900000|2022-02-01 02:35:00|162.44|159.64|161.82|159.02|163.02|160.22|161.76|158.96|0
1643683200000|2022-02-01 02:40:00|161.85|159.05|162.14|159.34|162.43|159.63|161.79|158.99|0
1643683500000|2022-02-01 02:45:00|162.24|159.44|161.91|159.11|162.47|159.67|161.91|159.11|0
1643683800000|2022-02-01 02:50:00|161.98|159.18|162.49|159.69|162.56|159.76|161.98|159.18|0
1643684100000|2022-02-01 02:55:00|162.56|159.76|162.23|159.43|162.62|159.82|162.23|159.43|0
1643684400000|2022-02-01 03:00:00|162.17|159.37|162.43|159.63|162.56|159.76|162.1|159.3|0
1643684700000|2022-02-01 03:05:00|162.39|159.59|162.42|159.62|162.49|159.69|162.04|159.24|0
1643685000000|2022-02-01 03:10:00|162.36|159.56|162.29|159.49|162.55|159.75|162.1|159.3|0
1643685300000|2022-02-01 03:15:00|162.23|159.43|161.97|159.17|162.35|159.55|161.97|159.17|0
1643685600000|2022-02-01 03:20:00|161.96|159.16|160.8|158|161.96|159.16|160.67|157.87|0
1643685900000|2022-02-01 03:25:00|160.87|158.07|161.31|158.51|161.64|158.84|160.42|157.62|0
1643686200000|2022-02-01 03:30:00|161.28|158.48|161.47|158.67|161.6|158.8|160.93|158.13|0
1643686500000|2022-02-01 03:35:00|161.44|158.64|161.31|158.51|162.02|159.22|161.12|158.32|0
1643686800000|2022-02-01 03:40:00|161.25|158.45|161.31|158.51|161.57|158.77|161.18|158.38|0
1643687100000|2022-02-01 03:45:00|161.28|158.48|161.18|158.38|161.34|158.54|161.08|158.28|0
1643687400000|2022-02-01 03:50:00|161.15|158.35|160.53|157.73|161.18|158.38|160.44|157.64|0
1643687700000|2022-02-01 03:55:00|160.47|157.67|160.27|157.47|160.6|157.8|160.14|157.34|0
1643688000000|2022-02-01 04:00:00|160.21|157.41|160.53|157.73|160.53|157.73|160.14|157.34|0
1643688300000|2022-02-01 04:05:00|160.59|157.79|160.97|158.17|161.04|158.24|160.33|157.53|0
1643688600000|2022-02-01 04:10:00|161.01|158.21|160.84|158.04|161.1|158.3|160.59|157.79|0
1643688900000|2022-02-01 04:15:00|160.81|158.01|160.36|157.56|160.84|158.04|160.26|157.46|0
1643689200000|2022-02-01 04:20:00|160.39|157.59|160|157.2|160.39|157.59|159.94|157.14|0
1643689500000|2022-02-01 04:25:00|159.94|157.14|160.16|157.36|160.32|157.52|159.94|157.14|0
1643689800000|2022-02-01 04:30:00|160.19|157.39|160.45|157.65|160.45|157.65|160|157.2|0
1643690100000|2022-02-01 04:35:00|160.51|157.71|160.38|157.58|160.58|157.78|160.19|157.39|0
1643690400000|2022-02-01 04:40:00|160.45|157.65|160.51|157.71|160.7|157.9|160.38|157.58|0
1643690700000|2022-02-01 04:45:00|160.54|157.74|160.89|158.09|160.89|158.09|160.51|157.71|0
1643691000000|2022-02-01 04:50:00|160.8|158|160.41|157.61|160.96|158.16|160.31|157.51|0
1643691300000|2022-02-01 04:55:00|160.44|157.64|158.88|156.08|161.45|158.65|158.88|156.08|0
1643691600000|2022-02-01 05:00:00|158.95|156.15|158.22|155.42|159.01|156.21|157.87|155.07|0
1643691900000|2022-02-01 05:05:00|158.18|155.38|158.82|156.02|158.82|156.02|158.18|155.38|0
1643692200000|2022-02-01 05:10:00|158.76|155.96|158.37|155.57|158.82|156.02|158.34|155.54|0
1643692500000|2022-02-01 05:15:00|158.44|155.64|158.56|155.76|158.56|155.76|158.34|155.54|0
1643692800000|2022-02-01 05:20:00|158.5|155.7|158.4|155.6|158.5|155.7|158.18|155.38|0
1643693100000|2022-02-01 05:25:00|158.37|155.57|158.53|155.73|158.56|155.76|158.37|155.57|0
1643693400000|2022-02-01 05:30:00|158.56|155.76|158.23|155.43|158.62|155.82|158.17|155.37|0
1643693700000|2022-02-01 05:35:00|158.17|155.37|158.23|155.43|158.49|155.69|158.17|155.37|0
1643694000000|2022-02-01 05:40:00|158.3|155.5|158.36|155.56|158.49|155.69|158.23|155.43|0
1643694300000|2022-02-01 05:45:00|158.42|155.62|158.39|155.59|158.42|155.62|158.16|155.36|0
1643694600000|2022-02-01 05:50:00|158.36|155.56|158.03|155.23|158.36|155.56|157.91|155.11|0
1643694900000|2022-02-01 05:55:00|158.1|155.3|157.71|154.91|158.1|155.3|157.52|154.72|0
1643695200000|2022-02-01 06:00:00|157.97|155.17|157.55|154.75|157.97|155.17|157.01|154.21|0
1643695500000|2022-02-01 06:05:00|157.52|154.72|157.65|154.85|157.71|154.91|157.46|154.66|0
1643695800000|2022-02-01 06:10:00|157.71|154.91|158.34|155.54|158.6|155.8|157.64|154.84|0
1643696100000|2022-02-01 06:15:00|158.28|155.48|158.53|155.73|158.82|156.02|158.22|155.42|0
1643696400000|2022-02-01 06:20:00|158.5|155.7|158.6|155.8|158.76|155.96|158.34|155.54|0
1643696700000|2022-02-01 06:25:00|158.56|155.76|158.66|155.86|158.66|155.86|158.28|155.48|0
1643697000000|2022-02-01 06:30:00|158.59|155.79|158.78|155.98|158.91|156.11|158.46|155.66|0
1643697300000|2022-02-01 06:35:00|158.72|155.92|158.21|155.41|158.85|156.05|158.21|155.41|0
1643697600000|2022-02-01 06:40:00|158.17|155.37|158.2|155.4|158.4|155.6|158.14|155.34|0
1643697900000|2022-02-01 06:45:00|158.24|155.44|158.33|155.53|158.39|155.59|158.11|155.31|0
1643698200000|2022-02-01 06:50:00|158.3|155.5|157.91|155.11|158.39|155.59|157.88|155.08|0
1643698500000|2022-02-01 06:55:00|157.88|155.08|157.81|155.01|158.2|155.4|157.75|154.95|0
1643698800000|2022-02-01 07:00:00|157.69|154.89|157.37|154.57|158.13|155.33|156.86|154.06|0
1643699100000|2022-02-01 07:05:00|157.43|154.63|156.64|153.84|157.43|154.63|156.6|153.8|0
1643699400000|2022-02-01 07:10:00|156.6|153.8|155.47|152.67|156.6|153.8|155.15|152.35|0
1643699700000|2022-02-01 07:15:00|155.53|152.73|155.21|152.41|155.65|152.85|155.09|152.29|0
1643700000000|2022-02-01 07:20:00|155.28|152.48|155.12|152.32|155.65|152.85|155.06|152.26|0
1643700300000|2022-02-01 07:25:00|155.21|152.41|155.33|152.53|155.46|152.66|154.93|152.13|0
1643700600000|2022-02-01 07:30:00|155.37|152.57|155.52|152.72|155.65|152.85|155.21|152.41|0
1643700900000|2022-02-01 07:35:00|155.46|152.66|155.52|152.72|155.65|152.85|155.36|152.56|0
1643701200000|2022-02-01 07:40:00|155.45|152.65|155.7|152.9|155.77|152.97|155.33|152.53|0
1643701500000|2022-02-01 07:45:00|155.64|152.84|155.32|152.52|156.27|153.47|155.04|152.24|0
1643701800000|2022-02-01 07:50:00|155.26|152.46|156.81|154.01|157.03|154.23|155.26|152.46|0
1643702100000|2022-02-01 07:55:00|156.74|153.94|156.39|153.59|156.84|154.04|156.33|153.53|0
1643702400000|2022-02-01 08:00:00|156.58|153.78|155.44|152.64|157.28|154.48|155.32|152.52|0
1643702700000|2022-02-01 08:05:00|155.18|152.78|153.52|151.12|155.53|153.13|153.49|151.09|0
1643703000000|2022-02-01 08:10:00|153.49|151.09|152.45|150.05|154.17|151.77|152.2|149.8|0
1643703300000|2022-02-01 08:15:00|152.42|150.02|152.87|150.47|153.54|151.14|152.2|149.8|0
1643703600000|2022-02-01 08:20:00|152.8|150.4|152.55|150.15|152.8|150.4|151.75|149.35|0
1643703900000|2022-02-01 08:25:00|152.61|150.21|152.67|150.27|153.3|150.9|152.18|149.78|0
1643704200000|2022-02-01 08:30:00|152.61|150.21|152.61|150.21|153.05|150.65|152.05|149.65|0
1643704500000|2022-02-01 08:35:00|152.77|150.37|153.29|150.89|153.42|151.02|152.42|150.02|0
1643704800000|2022-02-01 08:40:00|153.32|150.92|152.64|150.24|153.73|151.33|152.23|149.83|0
1643705100000|2022-02-01 08:45:00|152.61|150.21|152.98|150.58|153.16|150.76|152.51|150.11|0
1643705400000|2022-02-01 08:50:00|152.91|150.51|153.6|151.2|153.91|151.51|152.85|150.45|0
1643705700000|2022-02-01 08:55:00|153.35|150.95|152.97|150.57|153.85|151.45|152.69|150.29|0
1643706000000|2022-02-01 09:00:00|152.91|150.51|153.44|151.04|153.91|151.51|152.6|150.2|0
1643706300000|2022-02-01 09:05:00|153.41|151.01|154.12|151.72|154.31|151.91|153.34|150.94|0
1643706600000|2022-02-01 09:10:00|154.06|151.66|154.37|151.97|154.47|152.07|153.4|151|0
1643706900000|2022-02-01 09:15:00|154.44|152.04|154.43|152.03|154.65|152.25|153.84|151.44|0
1643707200000|2022-02-01 09:20:00|154.4|152|155.6|153.2|155.85|153.45|154.15|151.75|0
1643707500000|2022-02-01 09:25:00|155.75|153.35|157.88|155.48|157.88|155.48|155.28|152.88|0
1643707800000|2022-02-01 09:30:00|157.85|155.45|157.88|155.48|158.17|155.77|157.28|154.88|0
1643708100000|2022-02-01 09:35:00|157.75|155.35|157.3|154.9|157.82|155.42|156.48|154.08|0
1643708400000|2022-02-01 09:40:00|157.49|155.09|157.75|155.35|158.77|156.37|157.05|154.65|0
1643708700000|2022-02-01 09:45:00|157.72|155.32|158.96|156.56|159.45|157.05|157.3|154.9|0
1643709000000|2022-02-01 09:50:00|159|156.6|158.51|156.11|159.61|157.21|158.13|155.73|0
1643709300000|2022-02-01 09:55:00|158.58|156.18|157.29|154.89|158.58|156.18|156.82|154.42|0
1643709600000|2022-02-01 10:00:00|157.39|154.99|156.18|153.78|157.68|155.28|156.15|153.75|0
1643709900000|2022-02-01 10:05:00|156.21|153.81|156.02|153.62|156.4|154|155.7|153.3|0
1643710200000|2022-02-01 10:10:00|156.08|153.68|156.46|154.06|156.97|154.57|155.76|153.36|0
1643710500000|2022-02-01 10:15:00|156.4|154|157.03|154.63|157.29|154.89|155.95|153.55|0
1643710800000|2022-02-01 10:20:00|156.97|154.57|157.28|154.88|157.57|155.17|156.74|154.34|0
1643711100000|2022-02-01 10:25:00|157.19|154.79|156.77|154.37|157.19|154.79|156.52|154.12|0
1643711400000|2022-02-01 10:30:00|156.9|154.5|156.39|153.99|157.57|155.17|156.26|153.86|0
1643711700000|2022-02-01 10:35:00|156.42|154.02|155.5|153.1|156.61|154.21|155.44|153.04|0
1643712000000|2022-02-01 10:40:00|155.62|153.22|156.67|154.27|156.67|154.27|155.43|153.03|0
1643712300000|2022-02-01 10:45:00|156.57|154.17|157.02|154.62|157.02|154.62|156.38|153.98|0
1643712600000|2022-02-01 10:50:00|156.95|154.55|157.78|155.38|157.81|155.41|156.57|154.17|0
1643712900000|2022-02-01 10:55:00|157.72|155.32|157.59|155.19|158.29|155.89|157.11|154.71|0
1643713200000|2022-02-01 11:00:00|157.62|155.22|156.18|153.78|157.9|155.5|155.87|153.47|0
1643713500000|2022-02-01 11:05:00|156.12|153.72|154.92|152.52|156.12|153.72|154.82|152.42|0
1643713800000|2022-02-01 11:10:00|154.95|152.55|155.74|153.34|155.8|153.4|154.73|152.33|0
1643714100000|2022-02-01 11:15:00|155.48|153.08|156.68|154.28|156.75|154.35|155.17|152.77|0
1643714400000|2022-02-01 11:20:00|156.49|154.09|156.3|153.9|156.72|154.32|156.11|153.71|0
1643714700000|2022-02-01 11:25:00|156.36|153.96|156.81|154.41|157.38|154.98|156.3|153.9|0
1643715000000|2022-02-01 11:30:00|156.84|154.44|156.11|153.71|156.93|154.53|156.04|153.64|0
1643715300000|2022-02-01 11:35:00|156.08|153.68|156.71|154.31|156.71|154.31|155.82|153.42|0
1643715600000|2022-02-01 11:40:00|156.68|154.28|157.25|154.85|157.34|154.94|156.07|153.67|0
1643715900000|2022-02-01 11:45:00|157.31|154.91|156.73|154.33|157.5|155.1|156.61|154.21|0
1643716200000|2022-02-01 11:50:00|156.67|154.27|156.92|154.52|156.99|154.59|156.32|153.92|0
1643716500000|2022-02-01 11:55:00|156.86|154.46|157.11|154.71|157.27|154.87|156.54|154.14|0
1643716800000|2022-02-01 12:00:00|157.24|154.84|157.24|154.84|157.49|155.09|156.73|154.33|0
1643717100000|2022-02-01 12:05:00|157.17|154.77|156.85|154.45|157.43|155.03|156.54|154.14|0
1643717400000|2022-02-01 12:10:00|156.92|154.52|156.98|154.58|157.11|154.71|156.28|153.88|0
1643717700000|2022-02-01 12:15:00|156.95|154.55|157.04|154.64|157.49|155.09|156.47|154.07|0
1643718000000|2022-02-01 12:20:00|156.85|154.45|156.4|154|156.85|154.45|156.12|153.72|0
1643718300000|2022-02-01 12:25:00|156.53|154.13|155.7|153.3|156.65|154.25|155.7|153.3|0
1643718600000|2022-02-01 12:30:00|155.64|153.24|155.07|152.67|155.89|153.49|154.94|152.54|0
1643718900000|2022-02-01 12:35:00|155.01|152.61|155|152.6|155.45|153.05|154.69|152.29|0
1643719200000|2022-02-01 12:40:00|154.88|152.48|154.88|152.48|155.38|152.98|154.72|152.32|0
1643719500000|2022-02-01 12:45:00|154.94|152.54|154.75|152.35|155.51|153.11|154.62|152.22|0
1643719800000|2022-02-01 12:50:00|154.81|152.41|154.93|152.53|155.06|152.66|154.62|152.22|0
1643720100000|2022-02-01 12:55:00|154.87|152.47|155.18|152.78|155.41|153.01|154.4|152|0
1643720400000|2022-02-01 13:00:00|155.06|152.66|154.49|152.09|155.37|152.97|154.49|152.09|0
1643720700000|2022-02-01 13:05:00|154.43|152.03|154.3|151.9|154.93|152.53|154.05|151.65|0
1643721000000|2022-02-01 13:10:00|154.17|151.77|153.73|151.33|154.36|151.96|153.48|151.08|0
1643721300000|2022-02-01 13:15:00|153.79|151.39|153.54|151.14|153.79|151.39|153.36|150.96|0
1643721600000|2022-02-01 13:20:00|153.6|151.2|153.1|150.7|153.67|151.27|152.85|150.45|0
1643721900000|2022-02-01 13:25:00|153.17|150.77|153.45|151.05|153.73|151.33|152.92|150.52|0
1643722200000|2022-02-01 13:30:00|153.41|151.01|154.63|152.23|154.73|152.33|153.29|150.89|0
1643722500000|2022-02-01 13:35:00|154.6|152.2|153.97|151.57|154.98|152.58|153.91|151.51|0
1643722800000|2022-02-01 13:40:00|154.03|151.63|153.53|151.13|154.03|151.63|152.97|150.57|0
1643723100000|2022-02-01 13:45:00|153.47|151.07|153.47|151.07|153.9|151.5|153.22|150.82|0
1643723400000|2022-02-01 13:50:00|153.4|151|153.15|150.75|153.47|151.07|152.87|150.47|0
1643723700000|2022-02-01 13:55:00|153.18|150.78|152.71|150.31|153.46|151.06|152.59|150.19|0
1643724000000|2022-02-01 14:00:00|152.62|150.22|152.84|150.44|153.02|150.62|152.15|149.75|0
1643724300000|2022-02-01 14:05:00|152.81|150.41|152.96|150.56|153.02|150.62|152.71|150.31|0
1643724600000|2022-02-01 14:10:00|152.9|150.5|153.14|150.74|153.21|150.81|152.65|150.25|0
1643724900000|2022-02-01 14:15:00|153.08|150.68|153.39|150.99|153.7|151.3|153.08|150.68|0
1643725200000|2022-02-01 14:20:00|153.33|150.93|152.95|150.55|153.51|151.11|152.83|150.43|0
1643725500000|2022-02-01 14:25:00|152.89|150.49|152.08|149.68|152.89|150.49|151.96|149.56|0
1643725800000|2022-02-01 14:30:00|152.14|149.74|152.33|149.93|155.14|152.74|151.71|149.31|0
1643726100000|2022-02-01 14:35:00|152.76|150.36|152.7|150.3|153.73|151.33|151.52|149.12|0
1643726400000|2022-02-01 14:40:00|152.82|150.42|156.12|153.72|156.78|154.38|152.01|149.61|0
1643726700000|2022-02-01 14:45:00|156.15|153.75|155.2|152.8|157.29|154.89|154.76|152.36|0
1643727000000|2022-02-01 14:50:00|154.76|152.36|155.19|152.79|155.19|152.79|153.69|151.29|0
1643727300000|2022-02-01 14:55:00|155.32|152.92|154.6|152.2|156.14|153.74|154.19|151.79|0
1643727600000|2022-02-01 15:00:00|154.25|151.85|159.98|157.58|159.98|157.58|154.25|151.85|0
1643727900000|2022-02-01 15:05:00|159.82|157.42|161.59|159.19|162.63|160.23|156.22|153.82|0
1643728200000|2022-02-01 15:10:00|161.14|158.74|158.76|156.36|162.05|159.65|158.7|156.3|0
1643728500000|2022-02-01 15:15:00|158.73|156.33|160.43|158.03|160.88|158.48|158.67|156.27|0
1643728800000|2022-02-01 15:20:00|160.88|158.48|155.87|153.47|160.88|158.48|152.61|150.21|0
1643729100000|2022-02-01 15:25:00|155.74|153.34|158.08|155.68|158.08|155.68|154.89|152.49|0
1643729400000|2022-02-01 15:30:00|157.86|155.46|158.08|155.68|158.66|156.26|155.61|153.21|0
1643729700000|2022-02-01 15:35:00|157.89|155.49|157.63|155.23|159.17|156.77|156.3|153.9|0
1643730000000|2022-02-01 15:40:00|157.67|155.27|158.97|156.57|159.94|157.54|156.24|153.84|0
1643730300000|2022-02-01 15:45:00|159.23|156.83|159.23|156.83|160.26|157.86|158.88|156.48|0
1643730600000|2022-02-01 15:50:00|159.16|156.76|157.05|154.65|159.33|156.93|156.8|154.4|0
1643730900000|2022-02-01 15:55:00|156.71|154.31|154.91|152.51|156.71|154.31|154.84|152.44|0
1643731200000|2022-02-01 16:00:00|154.84|152.44|155.09|152.69|155.54|153.14|153.5|151.1|0
1643731500000|2022-02-01 16:05:00|155.03|152.63|153.34|150.94|155.47|153.07|153.28|150.88|0
1643731800000|2022-02-01 16:10:00|153.4|151|152.46|150.06|154.02|151.62|152.28|149.88|0
1643732100000|2022-02-01 16:15:00|152.28|149.88|153.21|150.81|153.52|151.12|152.28|149.88|0
1643732400000|2022-02-01 16:20:00|153.08|150.68|154.58|152.18|154.9|152.5|152.9|150.5|0
1643732700000|2022-02-01 16:25:00|154.46|152.06|154.02|151.62|155.09|152.69|153.45|151.05|0
1643733000000|2022-02-01 16:30:00|154.08|151.68|153.2|150.8|156.1|153.7|153.08|150.68|0
1643733300000|2022-02-01 16:35:00|153.17|150.77|153.82|151.42|154.39|151.99|152.7|150.3|0
1643733600000|2022-02-01 16:40:00|153.89|151.49|153.45|151.05|153.92|151.52|152.64|150.24|0
1643733900000|2022-02-01 16:45:00|153.38|150.98|152.82|150.42|153.45|151.05|151.83|149.43|0
1643734200000|2022-02-01 16:50:00|152.7|150.3|152.69|150.29|153.32|150.92|152.32|149.92|0
1643734500000|2022-02-01 16:55:00|152.44|150.04|151.95|149.55|152.82|150.42|151.2|148.8|0
1643734800000|2022-02-01 17:00:00|152.01|149.61|152.81|150.41|153|150.6|151.51|149.11|0
1643735100000|2022-02-01 17:05:00|152.63|150.23|153|150.6|153.25|150.85|152.25|149.85|0
1643735400000|2022-02-01 17:10:00|152.94|150.54|153.87|151.47|154.62|152.22|152.81|150.41|0
1643735700000|2022-02-01 17:15:00|153.81|151.41|153.06|150.66|153.87|151.47|152.74|150.34|0
1643736000000|2022-02-01 17:20:00|152.93|150.53|152.99|150.59|153.99|151.59|152.59|150.19|0
1643736300000|2022-02-01 17:25:00|153.24|150.84|153.43|151.03|154.74|152.34|152.8|150.4|0
1643736600000|2022-02-01 17:30:00|153.49|151.09|156|153.6|156.19|153.79|153.4|151|0
1643736900000|2022-02-01 17:35:00|155.75|153.35|154.93|152.53|155.81|153.41|154.36|151.96|0
1643737200000|2022-02-01 17:40:00|154.86|152.46|154.77|152.37|155.3|152.9|153.86|151.46|0
1643737500000|2022-02-01 17:45:00|154.8|152.4|155.3|152.9|155.81|153.41|154.36|151.96|0
1643737800000|2022-02-01 17:50:00|155.11|152.71|154.54|152.14|155.24|152.84|154.42|152.02|0
1643738100000|2022-02-01 17:55:00|154.42|152.02|152.6|150.2|154.42|152.02|152.54|150.14|0
1643738400000|2022-02-01 18:00:00|152.66|150.26|154.16|151.76|154.22|151.82|152.54|150.14|0
1643738700000|2022-02-01 18:05:00|154.22|151.82|154.54|152.14|154.79|152.39|153.85|151.45|0
1643739000000|2022-02-01 18:10:00|154.6|152.2|154.35|151.95|154.6|152.2|153.75|151.35|0
1643739300000|2022-02-01 18:15:00|154.47|152.07|154|151.6|154.66|152.26|153.65|151.25|0
1643739600000|2022-02-01 18:20:00|153.87|151.47|153.71|151.31|154.19|151.79|153.71|151.31|0
1643739900000|2022-02-01 18:25:00|153.78|151.38|152.84|150.44|153.96|151.56|152.78|150.38|0
1643740200000|2022-02-01 18:30:00|152.9|150.5|153.49|151.09|153.65|151.25|152.84|150.44|0
1643740500000|2022-02-01 18:35:00|153.43|151.03|152.96|150.56|154.52|152.12|152.77|150.37|0
1643740800000|2022-02-01 18:40:00|152.93|150.53|152.33|149.93|152.96|150.56|152.15|149.75|0
1643741100000|2022-02-01 18:45:00|152.46|150.06|152.39|149.99|152.77|150.37|152.02|149.62|0
1643741400000|2022-02-01 18:50:00|152.33|149.93|151.36|148.96|153.08|150.68|151.05|148.65|0
1643741700000|2022-02-01 18:55:00|151.45|149.05|151.45|149.05|152.76|150.36|151.45|149.05|0
1643742000000|2022-02-01 19:00:00|151.51|149.11|151.33|148.93|151.95|149.55|150.77|148.37|0
1643742300000|2022-02-01 19:05:00|151.39|148.99|151.23|148.83|151.7|149.3|151.11|148.71|0
1643742600000|2022-02-01 19:10:00|151.2|148.8|152|149.6|152.69|150.29|150.46|148.06|0
1643742900000|2022-02-01 19:15:00|151.82|149.42|152.25|149.85|152.38|149.98|151.29|148.89|0
1643743200000|2022-02-01 19:20:00|152.19|149.79|152.66|150.26|153.69|151.29|152.19|149.79|0
1643743500000|2022-02-01 19:25:00|152.69|150.29|152.22|149.82|153.34|150.94|152.12|149.72|0
1643743800000|2022-02-01 19:30:00|151.69|149.29|151.68|149.28|152.12|149.72|151.38|148.98|0
1643744100000|2022-02-01 19:35:00|151.56|149.16|151.93|149.53|152.9|150.5|151.44|149.04|0
1643744400000|2022-02-01 19:40:00|151.81|149.41|151.68|149.28|152.55|150.15|151.56|149.16|0
1643744700000|2022-02-01 19:45:00|151.62|149.22|151.77|149.37|152.11|149.71|151.06|148.66|0
1643745000000|2022-02-01 19:50:00|151.83|149.43|151.89|149.49|152.8|150.4|151.62|149.22|0
1643745300000|2022-02-01 19:55:00|151.86|149.46|151.42|149.02|152.36|149.96|151.24|148.84|0
1643745600000|2022-02-01 20:00:00|151.55|149.15|148.65|146.25|151.86|149.46|148.53|146.13|0
1643745900000|2022-02-01 20:05:00|148.9|146.5|146.92|144.52|150.44|148.04|146.86|144.46|0
1643746200000|2022-02-01 20:10:00|146.98|144.58|147.46|145.06|147.89|145.49|146.98|144.58|0
1643746500000|2022-02-01 20:15:00|147.4|145|147.34|144.94|148.07|145.67|147.22|144.82|0
1643746800000|2022-02-01 20:20:00|147.28|144.88|146.24|143.84|147.37|144.97|146.24|143.84|0
1643747100000|2022-02-01 20:25:00|146.3|143.9|145.76|143.36|147.03|144.63|145.43|143.03|0
1643747400000|2022-02-01 20:30:00|145.7|143.3|144.97|142.57|145.7|143.3|144.5|142.1|0
1643747700000|2022-02-01 20:35:00|145.03|142.63|146.72|144.32|146.84|144.44|144.67|142.27|0
1643748000000|2022-02-01 20:40:00|146.54|144.14|145.09|142.69|146.78|144.38|144.73|142.33|0
1643748300000|2022-02-01 20:45:00|144.91|142.51|143.53|141.13|145.21|142.81|143.47|141.07|0
1643748600000|2022-02-01 20:50:00|143.21|140.81|141.44|139.04|143.96|141.56|141.11|138.71|0
1643748900000|2022-02-01 20:55:00|141.41|139.01|142.65|140.25|142.65|140.25|141.23|138.83|0
1643749200000|2022-02-01 21:00:00|142.95|140.55|142.12|139.72|142.95|140.55|141.7|139.3|0
1643749500000|2022-02-01 21:05:00|142.06|139.66|141.82|139.42|142.35|139.95|141.29|138.89|0
1643749800000|2022-02-01 21:10:00|141.58|139.18|140.07|137.67|141.64|139.24|139.83|137.43|0
1643750100000|2022-02-01 21:15:00|140.09|137.29|139.56|136.76|140.09|137.29|139.33|136.53|0
1643750400000|2022-02-01 21:20:00|139.5|136.7|138.83|136.03|139.56|136.76|138.74|135.94|0
1643750700000|2022-02-01 21:25:00|138.86|136.06|138.15|135.35|138.94|136.14|138.15|135.35|0
1643751000000|2022-02-01 21:30:00|138.21|135.41|137.46|134.66|138.21|135.41|137.4|134.6|0
1643751300000|2022-02-01 21:35:00|137.4|134.6|137.34|134.54|137.46|134.66|136.99|134.19|0
1643751600000|2022-02-01 21:40:00|137.28|134.48|137.92|135.12|137.97|135.17|137.22|134.42|0
1643751900000|2022-02-01 21:45:00|137.86|135.06|138.15|135.35|138.15|135.35|137.86|135.06|0
1643752200000|2022-02-01 21:50:00|138.09|135.29|137.39|134.59|138.09|135.29|137.19|134.39|0
1643752500000|2022-02-01 21:55:00|137.33|134.53|138.11|135.31|138.11|135.31|137.27|134.47|0
1643752800000|2022-02-01 22:00:00|138.08|135.28|138.86|136.06|138.86|136.06|138.08|135.28|0
1643753100000|2022-02-01 22:05:00|138.91|136.11|138.56|135.76|138.91|136.11|138.56|135.76|0
1643753400000|2022-02-01 22:10:00|138.55|135.75|138.68|135.88|138.77|135.97|138.45|135.65|0
1643753700000|2022-02-01 22:15:00|138.73|135.93|138.93|136.13|138.93|136.13|138.73|135.93|0
1643754000000|2022-02-01 22:20:00|138.96|136.16|139.06|136.26|139.08|136.28|138.95|136.15|0
1643754300000|2022-02-01 22:25:00|138.97|136.17|138.94|136.14|138.97|136.17|138.91|136.11|0
1643754600000|2022-02-01 22:30:00|138.93|136.13|139.01|136.21|139.05|136.25|138.93|136.13|0
1643754900000|2022-02-01 22:35:00|139.04|136.24|138.88|136.08|139.04|136.24|138.87|136.07|0
1643755200000|2022-02-01 22:40:00|138.86|136.06|138.78|135.98|138.88|136.08|138.65|135.85|0
1643755500000|2022-02-01 22:45:00|138.79|135.99|138.55|135.75|138.79|135.99|138.55|135.75|0
1643755800000|2022-02-01 22:50:00|138.63|135.83|138.38|135.58|138.7|135.9|138.35|135.55|0
1643756100000|2022-02-01 22:55:00|138.36|135.56|137.9|135.1|138.36|135.56|137.78|134.98|0
1643756400000|2022-02-01 23:00:00|137.57|134.77|138.23|135.43|138.64|135.84|137.57|134.77|0
1643756700000|2022-02-01 23:05:00|138.29|135.49|138.34|135.54|138.64|135.84|137.71|134.91|0
1643757000000|2022-02-01 23:10:00|138.29|135.49|138.31|135.51|138.69|135.89|137.94|135.14|0
1643757300000|2022-02-01 23:15:00|138.34|135.54|138.11|135.31|138.34|135.54|137.93|135.13|0
1643757600000|2022-02-01 23:20:00|138.08|135.28|137.93|135.13|138.11|135.31|137.7|134.9|0
1643757900000|2022-02-01 23:25:00|137.96|135.16|137.58|134.78|137.99|135.19|137.52|134.72|0
1643758200000|2022-02-01 23:30:00|137.64|134.84|138.04|135.24|138.33|135.53|137.64|134.84|0
1643758500000|2022-02-01 23:35:00|138.07|135.27|137.75|134.95|138.28|135.48|137.69|134.89|0
1643758800000|2022-02-01 23:40:00|137.72|134.92|137.52|134.72|137.87|135.07|137.52|134.72|0
1643759100000|2022-02-01 23:45:00|137.58|134.78|137.86|135.06|137.92|135.12|137.58|134.78|0
1643759400000|2022-02-01 23:50:00|137.83|135.03|137.98|135.18|138.06|135.26|137.8|135|0
1643759700000|2022-02-01 23:55:00|138.01|135.21|137.74|134.94|138.03|135.23|137.68|134.88|0
1643760000000|2022-02-02 00:00:00|137.77|134.97|137.08|134.28|137.8|135|136.99|134.19|0
1643760300000|2022-02-02 00:05:00|137.1|134.3|136.99|134.19|137.31|134.51|136.99|134.19|0
1643760600000|2022-02-02 00:10:00|136.93|134.13|137.25|134.45|137.39|134.59|136.93|134.13|0
1643760900000|2022-02-02 00:15:00|137.33|134.53|136.69|133.89|137.45|134.65|136.52|133.72|0
1643761200000|2022-02-02 00:20:00|136.75|133.95|136.81|134.01|136.87|134.07|136.64|133.84|0
1643761500000|2022-02-02 00:25:00|136.78|133.98|136.52|133.72|136.98|134.18|136.52|133.72|0
1643761800000|2022-02-02 00:30:00|136.57|133.77|136.66|133.86|136.8|134|136.46|133.66|0
1643762100000|2022-02-02 00:35:00|136.69|133.89|136.86|134.06|136.86|134.06|136.63|133.83|0
1643762400000|2022-02-02 00:40:00|136.8|134|136.97|134.17|136.97|134.17|136.8|134|0
1643762700000|2022-02-02 00:45:00|136.91|134.11|136.74|133.94|136.91|134.11|136.62|133.82|0
1643763000000|2022-02-02 00:50:00|136.8|134|136.56|133.76|136.8|134|136.51|133.71|0
1643763300000|2022-02-02 00:55:00|136.62|133.82|136.62|133.82|136.73|133.93|136.51|133.71|0
1643763600000|2022-02-02 01:00:00|136.68|133.88|136.85|134.05|137.2|134.4|136.5|133.7|0
1643763900000|2022-02-02 01:05:00|136.79|133.99|136.3|133.5|136.79|133.99|136.16|133.36|0
1643764200000|2022-02-02 01:10:00|136.33|133.53|136.21|133.41|136.5|133.7|136.21|133.41|0
1643764500000|2022-02-02 01:15:00|136.38|133.58|136.73|133.93|137.07|134.27|136.38|133.58|0
1643764800000|2022-02-02 01:20:00|136.67|133.87|136.64|133.84|136.78|133.98|136.21|133.41|0
1643765100000|2022-02-02 01:25:00|136.67|133.87|136.78|133.98|136.84|134.04|136.61|133.81|0
1643765400000|2022-02-02 01:30:00|136.69|133.89|136.55|133.75|136.89|134.09|136.49|133.69|0
1643765700000|2022-02-02 01:35:00|136.49|133.69|136.66|133.86|136.83|134.03|136.43|133.63|0
1643766000000|2022-02-02 01:40:00|136.72|133.92|135.94|133.14|136.78|133.98|135.94|133.14|0
1643766300000|2022-02-02 01:45:00|136|133.2|136.17|133.37|136.23|133.43|135.94|133.14|0
1643766600000|2022-02-02 01:50:00|136.11|133.31|136.17|133.37|136.2|133.4|136.03|133.23|0
1643766900000|2022-02-02 01:55:00|136.11|133.31|136.05|133.25|136.22|133.42|135.99|133.19|0
1643767200000|2022-02-02 02:00:00|136.11|133.31|135.99|133.19|136.11|133.31|135.93|133.13|0
1643767500000|2022-02-02 02:05:00|135.96|133.16|135.96|133.16|136.16|133.36|135.93|133.13|0
1643767800000|2022-02-02 02:10:00|135.93|133.13|135.99|133.19|135.99|133.19|135.82|133.02|0
1643768100000|2022-02-02 02:15:00|135.96|133.16|136.04|133.24|136.1|133.3|135.76|132.96|0
1643768400000|2022-02-02 02:20:00|136.1|133.3|136.62|133.82|136.62|133.82|136.04|133.24|0
1643768700000|2022-02-02 02:25:00|136.56|133.76|136.33|133.53|136.62|133.82|136.27|133.47|0
1643769000000|2022-02-02 02:30:00|136.27|133.47|136.5|133.7|136.55|133.75|136.27|133.47|0
1643769300000|2022-02-02 02:35:00|136.53|133.73|136.55|133.75|136.61|133.81|136.44|133.64|0
1643769600000|2022-02-02 02:40:00|136.26|133.46|136.43|133.63|136.55|133.75|136.24|133.44|0
1643769900000|2022-02-02 02:45:00|136.46|133.66|136.55|133.75|136.61|133.81|136.43|133.63|0
1643770200000|2022-02-02 02:50:00|136.49|133.69|136.37|133.57|136.49|133.69|136.37|133.57|0
1643770500000|2022-02-02 02:55:00|136.43|133.63|136.37|133.57|136.49|133.69|136.37|133.57|0
1643770800000|2022-02-02 03:00:00|136.4|133.6|136.43|133.63|136.6|133.8|136.4|133.6|0
1643771100000|2022-02-02 03:05:00|136.37|133.57|136.42|133.62|136.48|133.68|136.37|133.57|0
1643771400000|2022-02-02 03:10:00|136.45|133.65|136.36|133.56|136.48|133.68|136.25|133.45|0
1643771700000|2022-02-02 03:15:00|136.31|133.51|136.48|133.68|136.54|133.74|136.25|133.45|0
1643772000000|2022-02-02 03:20:00|136.51|133.71|136.19|133.39|136.53|133.73|136.19|133.39|0
1643772300000|2022-02-02 03:25:00|136.24|133.44|136.24|133.44|136.24|133.44|136.13|133.33|0
1643772600000|2022-02-02 03:30:00|136.3|133.5|136.01|133.21|136.3|133.5|136.01|133.21|0
1643772900000|2022-02-02 03:35:00|136.07|133.27|136.12|133.32|136.12|133.32|135.92|133.12|0
1643773200000|2022-02-02 03:40:00|136.07|133.27|136.06|133.26|136.12|133.32|136.01|133.21|0
1643773500000|2022-02-02 03:45:00|136.09|133.29|136.23|133.43|136.29|133.49|136.01|133.21|0
1643773800000|2022-02-02 03:50:00|136.21|133.41|136.17|133.37|136.23|133.43|136.17|133.37|0
1643774100000|2022-02-02 03:55:00|136.2|133.4|136|133.2|136.23|133.43|136|133.2|0
1643774400000|2022-02-02 04:00:00|136.06|133.26|135.88|133.08|136.11|133.31|135.88|133.08|0
1643774700000|2022-02-02 04:05:00|135.91|133.11|135.88|133.08|135.94|133.14|135.82|133.02|0
1643775000000|2022-02-02 04:10:00|135.85|133.05|135.76|132.96|135.85|133.05|135.71|132.91|0
1643775300000|2022-02-02 04:15:00|135.71|132.91|135.68|132.88|135.71|132.91|135.59|132.79|0
1643775600000|2022-02-02 04:20:00|135.7|132.9|135.82|133.02|135.87|133.07|135.7|132.9|0
1643775900000|2022-02-02 04:25:00|135.79|132.99|135.87|133.07|135.87|133.07|135.76|132.96|0
1643776200000|2022-02-02 04:30:00|135.81|133.01|135.81|133.01|135.87|133.07|135.76|132.96|0
1643776500000|2022-02-02 04:35:00|135.76|132.96|135.81|133.01|135.81|133.01|135.58|132.78|0
1643776800000|2022-02-02 04:40:00|135.87|133.07|135.87|133.07|135.87|133.07|135.75|132.95|0
1643777100000|2022-02-02 04:45:00|135.81|133.01|135.86|133.06|136.04|133.24|135.81|133.01|0
1643777400000|2022-02-02 04:50:00|135.81|133.01|135.63|132.83|135.86|133.06|135.6|132.8|0
1643777700000|2022-02-02 04:55:00|135.57|132.77|135.63|132.83|135.69|132.89|135.52|132.72|0
1643778000000|2022-02-02 05:00:00|135.6|132.8|135.23|132.43|135.69|132.89|135.23|132.43|0
1643778300000|2022-02-02 05:05:00|135.28|132.48|135.34|132.54|135.46|132.66|135.17|132.37|0
1643778600000|2022-02-02 05:10:00|135.28|132.48|135.34|132.54|135.34|132.54|135.22|132.42|0
1643778900000|2022-02-02 05:15:00|135.37|132.57|135.33|132.53|135.51|132.71|135.33|132.53|0
1643779200000|2022-02-02 05:20:00|135.39|132.59|135.28|132.48|135.39|132.59|135.22|132.42|0
1643779500000|2022-02-02 05:25:00|135.22|132.42|135.16|132.36|135.25|132.45|135.1|132.3|0
1643779800000|2022-02-02 05:30:00|135.1|132.3|135.16|132.36|135.22|132.42|135.1|132.3|0
1643780100000|2022-02-02 05:35:00|135.19|132.39|135.1|132.3|135.21|132.41|135.1|132.3|0
1643780400000|2022-02-02 05:40:00|135.15|132.35|134.98|132.18|135.15|132.35|133.84|131.04|0
1643780700000|2022-02-02 05:45:00|134.92|132.12|134.75|131.95|134.95|132.15|134.75|131.95|0
1643781000000|2022-02-02 05:50:00|134.81|132.01|134.81|132.01|134.98|132.18|134.75|131.95|0
1643781300000|2022-02-02 05:55:00|134.75|131.95|134.66|131.86|134.81|132.01|134.58|131.78|0
1643781600000|2022-02-02 06:00:00|134.63|131.83|134.23|131.43|134.69|131.89|134.23|131.43|0
1643781900000|2022-02-02 06:05:00|134.12|131.32|134.23|131.43|134.23|131.43|133.89|131.09|0
1643782200000|2022-02-02 06:10:00|134.2|131.4|134|131.2|134.23|131.43|134|131.2|0
1643782500000|2022-02-02 06:15:00|134.06|131.26|134.06|131.26|134.17|131.37|134.03|131.23|0
1643782800000|2022-02-02 06:20:00|134|131.2|133.8|131|134.11|131.31|133.8|131|0
1643783100000|2022-02-02 06:25:00|133.86|131.06|133.71|130.91|133.94|131.14|133.71|130.91|0
1643783400000|2022-02-02 06:30:00|133.65|130.85|133.77|130.97|133.77|130.97|133.2|130.4|0
1643783700000|2022-02-02 06:35:00|133.82|131.02|134.08|131.28|134.22|131.42|133.82|131.02|0
1643784000000|2022-02-02 06:40:00|134.1|131.3|134.9|132.1|134.96|132.16|134.05|131.25|0
1643784300000|2022-02-02 06:45:00|134.96|132.16|135.01|132.21|135.13|132.33|134.9|132.1|0
1643784600000|2022-02-02 06:50:00|135.07|132.27|135.01|132.21|135.1|132.3|134.78|131.98|0
1643784900000|2022-02-02 06:55:00|135.07|132.27|134.81|132.01|135.35|132.55|134.78|131.98|0
1643785200000|2022-02-02 07:00:00|134.89|132.09|135.23|132.43|135.46|132.66|134.89|132.09|0
1643785500000|2022-02-02 07:05:00|135.35|132.55|135.17|132.37|135.4|132.6|134.78|131.98|0
1643785800000|2022-02-02 07:10:00|135.23|132.43|134.89|132.09|135.35|132.55|134.83|132.03|0
1643786100000|2022-02-02 07:15:00|134.86|132.06|134.6|131.8|134.94|132.14|134.6|131.8|0
1643786400000|2022-02-02 07:20:00|134.54|131.74|134.65|131.85|134.83|132.03|134.49|131.69|0
1643786700000|2022-02-02 07:25:00|134.63|131.83|134.25|131.45|134.82|132.02|134.14|131.34|0
1643787000000|2022-02-02 07:30:00|134.31|131.51|134.25|131.45|134.4|131.6|133.8|131|0
1643787300000|2022-02-02 07:35:00|134.22|131.42|134.93|132.13|135.02|132.22|134.19|131.39|0
1643787600000|2022-02-02 07:40:00|134.91|132.11|134.25|131.45|134.99|132.19|134.25|131.45|0
1643787900000|2022-02-02 07:45:00|134.36|131.56|135.21|132.41|135.3|132.5|134.36|131.56|0
1643788200000|2022-02-02 07:50:00|135.16|132.36|135.13|132.33|135.3|132.5|134.98|132.18|0
1643788500000|2022-02-02 07:55:00|135.1|132.3|135.15|132.35|135.21|132.41|134.98|132.18|0
1643788800000|2022-02-02 08:00:00|135.1|132.3|135.1|132.3|137.76|134.96|134.41|131.61|0
1643789100000|2022-02-02 08:05:00|135.07|132.67|134.38|131.98|135.24|132.84|134.09|131.69|0
1643789400000|2022-02-02 08:10:00|134.35|131.95|134.38|131.98|134.78|132.38|134.04|131.64|0
1643789700000|2022-02-02 08:15:00|134.43|132.03|135.06|132.66|135.18|132.78|134.32|131.92|0
1643790000000|2022-02-02 08:20:00|135|132.6|134.43|132.03|135.06|132.66|134.09|131.69|0
1643790300000|2022-02-02 08:25:00|134.46|132.06|134.74|132.34|134.77|132.37|134.03|131.63|0
1643790600000|2022-02-02 08:30:00|134.89|132.49|135.03|132.63|135.06|132.66|134.43|132.03|0
1643790900000|2022-02-02 08:35:00|135|132.6|135.43|133.03|135.43|133.03|134.6|132.2|0
1643791200000|2022-02-02 08:40:00|135.45|133.05|135.28|132.88|135.57|133.17|134.99|132.59|0
1643791500000|2022-02-02 08:45:00|135.22|132.82|135.85|133.45|135.85|133.45|135.05|132.65|0
1643791800000|2022-02-02 08:50:00|135.97|133.57|135.33|132.93|136.14|133.74|134.76|132.36|0
1643792100000|2022-02-02 08:55:00|135.71|133.31|135.39|132.99|135.77|133.37|135.33|132.93|0
1643792400000|2022-02-02 09:00:00|135.45|133.05|134.27|131.87|135.56|133.16|134.24|131.84|0
1643792700000|2022-02-02 09:05:00|134.24|131.84|133.81|131.41|134.27|131.87|133.39|130.99|0
1643793000000|2022-02-02 09:10:00|133.78|131.38|132.76|130.36|133.9|131.5|132.71|130.31|0
1643793300000|2022-02-02 09:15:00|132.82|130.42|133.27|130.87|133.27|130.87|132.59|130.19|0
1643793600000|2022-02-02 09:20:00|133.19|130.79|132.81|130.41|133.24|130.84|132.76|130.36|0
1643793900000|2022-02-02 09:25:00|132.79|130.39|133.44|131.04|133.61|131.21|132.64|130.24|0
1643794200000|2022-02-02 09:30:00|133.41|131.01|133.38|130.98|133.49|131.09|132.98|130.58|0
1643794500000|2022-02-02 09:35:00|133.43|131.03|132.92|130.52|133.72|131.32|132.86|130.46|0
1643794800000|2022-02-02 09:40:00|132.98|130.58|132.07|129.67|133.03|130.63|132.07|129.67|0
1643795100000|2022-02-02 09:45:00|132.13|129.73|131.57|129.17|132.47|130.07|131.57|129.17|0
1643795400000|2022-02-02 09:50:00|131.45|129.05|131.23|128.83|131.62|129.22|131.23|128.83|0
1643795700000|2022-02-02 09:55:00|131.26|128.86|131.2|128.8|131.34|128.94|130.89|128.49|0
1643796000000|2022-02-02 10:00:00|131.17|128.77|131.5|129.1|131.67|129.27|131.17|128.77|0
1643796300000|2022-02-02 10:05:00|131.22|128.82|132.01|129.61|132.06|129.66|131.17|128.77|0
1643796600000|2022-02-02 10:10:00|132.06|129.66|131.61|129.21|132.12|129.72|131.56|129.16|0
1643796900000|2022-02-02 10:15:00|131.5|129.1|131.72|129.32|131.89|129.49|131.33|128.93|0
1643797200000|2022-02-02 10:20:00|131.78|129.38|131.72|129.32|132.17|129.77|131.66|129.26|0
1643797500000|2022-02-02 10:25:00|131.83|129.43|131.77|129.37|132|129.6|131.61|129.21|0
1643797800000|2022-02-02 10:30:00|131.8|129.4|131.55|129.15|131.89|129.49|131.32|128.92|0
1643798100000|2022-02-02 10:35:00|131.6|129.2|131.43|129.03|131.94|129.54|131.21|128.81|0
1643798400000|2022-02-02 10:40:00|131.54|129.14|131.82|129.42|131.99|129.59|131.26|128.86|0
1643798700000|2022-02-02 10:45:00|131.77|129.37|132.27|129.87|132.36|129.96|131.77|129.37|0
1643799000000|2022-02-02 10:50:00|132.21|129.81|132.1|129.7|132.21|129.81|131.82|129.42|0
1643799300000|2022-02-02 10:55:00|132.16|129.76|132.21|129.81|132.49|130.09|132.04|129.64|0
1643799600000|2022-02-02 11:00:00|132.1|129.7|132.6|130.2|132.77|130.37|132.04|129.64|0
1643799900000|2022-02-02 11:05:00|132.66|130.26|132.83|130.43|133.17|130.77|132.6|130.2|0
1643800200000|2022-02-02 11:10:00|132.88|130.48|133.05|130.65|133.25|130.85|132.83|130.43|0
1643800500000|2022-02-02 11:15:00|132.99|130.59|133.11|130.71|133.28|130.88|132.88|130.48|0
1643800800000|2022-02-02 11:20:00|133.16|130.76|132.65|130.25|133.16|130.76|132.48|130.08|0
1643801100000|2022-02-02 11:25:00|132.71|130.31|132.71|130.31|132.88|130.48|132.54|130.14|0
1643801400000|2022-02-02 11:30:00|132.76|130.36|132.42|130.02|132.76|130.36|132.42|130.02|0
1643801700000|2022-02-02 11:35:00|132.48|130.08|132.53|130.13|132.59|130.19|132.31|129.91|0
1643802000000|2022-02-02 11:40:00|132.48|130.08|132.59|130.19|132.81|130.41|132.25|129.85|0
1643802300000|2022-02-02 11:45:00|132.53|130.13|132.22|129.82|132.53|130.13|132.08|129.68|0
1643802600000|2022-02-02 11:50:00|132.25|129.85|131.85|129.45|132.3|129.9|131.79|129.39|0
1643802900000|2022-02-02 11:55:00|131.91|129.51|131.96|129.56|132.13|129.73|131.85|129.45|0
1643803200000|2022-02-02 12:00:00|132.02|129.62|132.18|129.78|132.52|130.12|132.02|129.62|0
1643803500000|2022-02-02 12:05:00|132.24|129.84|131.9|129.5|132.46|130.06|131.84|129.44|0
1643803800000|2022-02-02 12:10:00|131.84|129.44|131.34|128.94|131.84|129.44|130.78|128.38|0
1643804100000|2022-02-02 12:15:00|131.28|128.88|130.89|128.49|131.34|128.94|130.72|128.32|0
1643804400000|2022-02-02 12:20:00|130.83|128.43|131.05|128.65|131.28|128.88|130.83|128.43|0
1643804700000|2022-02-02 12:25:00|131|128.6|133.39|130.99|133.51|131.11|130.77|128.37|0
1643805000000|2022-02-02 12:30:00|133.45|131.05|133.73|131.33|133.73|131.33|133.45|131.05|0
1643805300000|2022-02-02 12:35:00|133.79|131.39|134.07|131.67|134.07|131.67|133.5|131.1|0
1643805600000|2022-02-02 12:40:00|134.12|131.72|133.61|131.21|134.27|131.87|133.61|131.21|0
1643805900000|2022-02-02 12:45:00|133.67|131.27|133.33|130.93|133.73|131.33|133.16|130.76|0
1643806200000|2022-02-02 12:50:00|133.27|130.87|135.43|133.03|135.72|133.32|133.05|130.65|0
1643806500000|2022-02-02 12:55:00|135.49|133.09|134.87|132.47|135.49|133.09|134.64|132.24|0
1643806800000|2022-02-02 13:00:00|135.06|132.66|135.37|132.97|135.77|133.37|134.92|132.52|0
1643807100000|2022-02-02 13:05:00|135.31|132.91|135.48|133.08|135.65|133.25|135.14|132.74|0
1643807400000|2022-02-02 13:10:00|135.43|133.03|133.44|131.04|135.88|133.48|133.27|130.87|0
1643807700000|2022-02-02 13:15:00|133.55|131.15|134|131.6|134|131.6|133.27|130.87|0
1643808000000|2022-02-02 13:20:00|134.05|131.65|134.79|132.39|134.84|132.44|133.94|131.54|0
1643808300000|2022-02-02 13:25:00|134.84|132.44|134.61|132.21|135.04|132.64|134.56|132.16|0
1643808600000|2022-02-02 13:30:00|134.44|132.04|134.47|132.07|134.78|132.38|134.39|131.99|0
1643808900000|2022-02-02 13:35:00|134.5|132.1|134.58|132.18|134.72|132.32|133.91|131.51|0
1643809200000|2022-02-02 13:40:00|134.61|132.21|134.69|132.29|134.72|132.32|134.04|131.64|0
1643809500000|2022-02-02 13:45:00|134.66|132.26|134.21|131.81|134.72|132.32|134.13|131.73|0
1643809800000|2022-02-02 13:50:00|134.32|131.92|135.57|133.17|135.68|133.28|134.32|131.92|0
1643810100000|2022-02-02 13:55:00|135.63|133.23|135.91|133.51|136.14|133.74|135.57|133.17|0
1643810400000|2022-02-02 14:00:00|136.02|133.62|135.74|133.34|136.31|133.91|135.62|133.22|0
1643810700000|2022-02-02 14:05:00|135.71|133.31|135.79|133.39|136.16|133.76|135.56|133.16|0
1643811000000|2022-02-02 14:10:00|135.73|133.33|135.8|133.4|136.02|133.62|134.04|131.64|0
1643811300000|2022-02-02 14:15:00|135.75|133.35|135.83|133.43|136.37|133.97|135.17|132.77|0
1643811600000|2022-02-02 14:20:00|136.09|133.69|135.51|133.11|136.26|133.86|135.51|133.11|0
1643811900000|2022-02-02 14:25:00|135.57|133.17|136.11|133.71|136.31|133.91|135.17|132.77|0
1643812200000|2022-02-02 14:30:00|136.03|133.63|136.23|133.83|137.06|134.66|135.91|133.51|0
1643812500000|2022-02-02 14:35:00|136.08|133.68|134.65|132.25|136.22|133.82|134.03|131.63|0
1643812800000|2022-02-02 14:40:00|134.6|132.2|137.23|134.83|138.15|135.75|134.31|131.91|0
1643813100000|2022-02-02 14:45:00|137|134.6|139.08|136.68|139.08|136.68|136.77|134.37|0
1643813400000|2022-02-02 14:50:00|139.32|136.92|138.98|136.58|140.12|137.72|137.5|135.1|0
1643813700000|2022-02-02 14:55:00|138.8|136.4|141.57|139.17|142.25|139.85|138.22|135.82|0
1643814000000|2022-02-02 15:00:00|141.4|139|135.84|133.44|141.4|139|135.55|133.15|0
1643814300000|2022-02-02 15:05:00|135.95|133.55|136.64|134.24|137.21|134.81|135.78|133.38|0
1643814600000|2022-02-02 15:10:00|136.69|134.29|138.71|136.31|138.77|136.37|135.83|133.43|0
1643814900000|2022-02-02 15:15:00|138.53|136.13|139.45|137.05|142.94|140.54|137.18|134.78|0
1643815200000|2022-02-02 15:20:00|139.51|137.11|141.02|138.62|141.02|138.62|138.75|136.35|0
1643815500000|2022-02-02 15:25:00|140.96|138.56|141.31|138.91|141.96|139.56|140.32|137.92|0
1643815800000|2022-02-02 15:30:00|141.26|138.86|141.9|139.5|142.02|139.62|140.26|137.86|0
1643816100000|2022-02-02 15:35:00|141.84|139.44|140.82|138.42|143.83|141.43|140.65|138.25|0
1643816400000|2022-02-02 15:40:00|140.88|138.48|139.78|137.38|142.17|139.77|139.54|137.14|0
1643816700000|2022-02-02 15:45:00|139.75|137.35|139.43|137.03|140.59|138.19|138.62|136.22|0
1643817000000|2022-02-02 15:50:00|139.34|136.94|141.11|138.71|142.05|139.65|139.17|136.77|0
1643817300000|2022-02-02 15:55:00|141.23|138.83|140.18|137.78|141.29|138.89|140.03|137.63|0
1643817600000|2022-02-02 16:00:00|140.29|137.89|141.57|139.17|142.16|139.76|139.77|137.37|0
1643817900000|2022-02-02 16:05:00|141.69|139.29|143.1|140.7|143.22|140.82|141.11|138.71|0
1643818200000|2022-02-02 16:10:00|143.13|140.73|144.9|142.5|144.9|142.5|142.71|140.31|0
1643818500000|2022-02-02 16:15:00|144.78|142.38|143.83|141.43|145.32|142.92|143.35|140.95|0
1643818800000|2022-02-02 16:20:00|143.77|141.37|143|140.6|143.77|141.37|142.35|139.95|0
1643819100000|2022-02-02 16:25:00|142.73|140.33|142.46|140.06|143|140.6|141.82|139.42|0
1643819400000|2022-02-02 16:30:00|142.82|140.42|143.29|140.89|143.94|141.54|142.7|140.3|0
1643819700000|2022-02-02 16:35:00|143.35|140.95|144.59|142.19|144.95|142.55|142.87|140.47|0
1643820000000|2022-02-02 16:40:00|144.41|142.01|143.22|140.82|144.71|142.31|142.84|140.44|0
1643820300000|2022-02-02 16:45:00|143.34|140.94|142.87|140.47|143.85|141.45|141.75|139.35|0
1643820600000|2022-02-02 16:50:00|142.84|140.44|141.93|139.53|142.99|140.59|141.52|139.12|0
1643820900000|2022-02-02 16:55:00|141.92|139.52|141.28|138.88|142.39|139.99|141.28|138.88|0
1643821200000|2022-02-02 17:00:00|141.34|138.94|141.74|139.34|142.27|139.87|141.16|138.76|0
1643821500000|2022-02-02 17:05:00|141.57|139.17|139.18|136.78|141.57|139.17|139.01|136.61|0
1643821800000|2022-02-02 17:10:00|139.13|136.73|139.16|136.76|139.82|137.42|138.95|136.55|0
1643822100000|2022-02-02 17:15:00|139.13|136.73|140.31|137.91|140.86|138.46|138.43|136.03|0
1643822400000|2022-02-02 17:20:00|140.28|137.88|140.28|137.88|140.45|138.05|139.64|137.24|0
1643822700000|2022-02-02 17:25:00|140.45|138.05|140.39|137.99|140.57|138.17|139.81|137.41|0
1643823000000|2022-02-02 17:30:00|140.45|138.05|139.98|137.58|141.21|138.81|139.93|137.53|0
1643823300000|2022-02-02 17:35:00|140.04|137.64|139.11|136.71|140.33|137.93|139.11|136.71|0
1643823600000|2022-02-02 17:40:00|139.29|136.89|138.88|136.48|139.63|137.23|138.88|136.48|0
1643823900000|2022-02-02 17:45:00|138.94|136.54|137.85|135.45|138.94|136.54|137.05|134.65|0
1643824200000|2022-02-02 17:50:00|137.82|135.42|137.67|135.27|138.25|135.85|137.62|135.22|0
1643824500000|2022-02-02 17:55:00|137.62|135.22|136.48|134.08|138.02|135.62|136.48|134.08|0
1643824800000|2022-02-02 18:00:00|136.59|134.19|137.5|135.1|137.5|135.1|136.47|134.07|0
1643825100000|2022-02-02 18:05:00|137.38|134.98|138.01|135.61|138.01|135.61|137.1|134.7|0
1643825400000|2022-02-02 18:10:00|137.9|135.5|138.01|135.61|138.7|136.3|137.84|135.44|0
1643825700000|2022-02-02 18:15:00|137.95|135.55|138.15|135.75|138.46|136.06|137.15|134.75|0
1643826000000|2022-02-02 18:20:00|138.06|135.66|138.86|136.46|139.04|136.64|137.83|135.43|0
1643826300000|2022-02-02 18:25:00|138.81|136.41|139.15|136.75|140.08|137.68|138.46|136.06|0
1643826600000|2022-02-02 18:30:00|139.3|136.9|138.37|135.97|139.38|136.98|138.29|135.89|0
1643826900000|2022-02-02 18:35:00|138.4|136|137.37|134.97|138.4|136|137.37|134.97|0
1643827200000|2022-02-02 18:40:00|137.45|135.05|137.48|135.08|138.05|135.65|136.91|134.51|0
1643827500000|2022-02-02 18:45:00|137.59|135.19|138.57|136.17|138.57|136.17|137.14|134.74|0
1643827800000|2022-02-02 18:50:00|138.39|135.99|138.22|135.82|138.88|136.48|137.96|135.56|0
1643828100000|2022-02-02 18:55:00|138.05|135.65|137.82|135.42|138.39|135.99|137.53|135.13|0
1643828400000|2022-02-02 19:00:00|137.76|135.36|136.73|134.33|137.99|135.59|136.56|134.16|0
1643828700000|2022-02-02 19:05:00|136.67|134.27|137.36|134.96|137.81|135.41|136.56|134.16|0
1643829000000|2022-02-02 19:10:00|137.3|134.9|138.21|135.81|138.38|135.98|136.76|134.36|0
1643829300000|2022-02-02 19:15:00|138.04|135.64|137.58|135.18|139.13|136.73|137.24|134.84|0
1643829600000|2022-02-02 19:20:00|137.64|135.24|138.7|136.3|138.84|136.44|137.58|135.18|0
1643829900000|2022-02-02 19:25:00|138.61|136.21|138.14|135.74|139.47|137.07|135.81|133.41|0
1643830200000|2022-02-02 19:30:00|138.03|135.63|136.37|133.97|138.2|135.8|136.26|133.86|0
1643830500000|2022-02-02 19:35:00|136.43|134.03|136.99|134.59|137.56|135.16|136.15|133.75|0
1643830800000|2022-02-02 19:40:00|136.88|134.48|135.97|133.57|136.88|134.48|135.47|133.07|0
1643831100000|2022-02-02 19:45:00|135.92|133.52|135.35|132.95|136.48|134.08|135.07|132.67|0
1643831400000|2022-02-02 19:50:00|135.29|132.89|135.18|132.78|135.8|133.4|134.84|132.44|0
1643831700000|2022-02-02 19:55:00|135.24|132.84|136.42|134.02|136.48|134.08|135.24|132.84|0
1643832000000|2022-02-02 20:00:00|136.36|133.96|135.57|133.17|137.33|134.93|135.12|132.72|0
1643832300000|2022-02-02 20:05:00|135.68|133.28|136.3|133.9|136.47|134.07|135.46|133.06|0
1643832600000|2022-02-02 20:10:00|136.27|133.87|136.3|133.9|136.75|134.35|135.79|133.39|0
1643832900000|2022-02-02 20:15:00|136.27|133.87|134.38|131.98|136.47|134.07|134.19|131.79|0
1643833200000|2022-02-02 20:20:00|134.27|131.87|134.94|132.54|135.2|132.8|134.16|131.76|0
1643833500000|2022-02-02 20:25:00|134.92|132.52|135.56|133.16|136.29|133.89|134.27|131.87|0
1643833800000|2022-02-02 20:30:00|135.53|133.13|134.83|132.43|136.15|133.75|134.83|132.43|0
1643834100000|2022-02-02 20:35:00|134.77|132.37|135.5|133.1|135.95|133.55|134.55|132.15|0
1643834400000|2022-02-02 20:40:00|135.53|133.13|134.82|132.42|135.72|133.32|134.82|132.42|0
1643834700000|2022-02-02 20:45:00|134.91|132.51|134.54|132.14|135.21|132.81|134.2|131.8|0
1643835000000|2022-02-02 20:50:00|134.48|132.08|134.87|132.47|136.68|134.28|134.48|132.08|0
1643835300000|2022-02-02 20:55:00|134.93|132.53|135.94|133.54|136.05|133.65|133.98|131.58|0
1643835600000|2022-02-02 21:00:00|136.05|133.65|136.79|134.39|136.96|134.56|135.32|132.92|0
1643835900000|2022-02-02 21:05:00|136.82|134.42|142.33|139.93|142.59|140.19|136.56|134.16|0
1643836200000|2022-02-02 21:10:00|142.94|140.54|143.65|141.25|144.6|142.2|142.71|140.31|0
1643836500000|2022-02-02 21:15:00|143.67|140.87|144.11|141.31|144.38|141.58|142.87|140.07|0
1643836800000|2022-02-02 21:20:00|144.26|141.46|144.37|141.57|145.15|142.35|144.08|141.28|0
1643837100000|2022-02-02 21:25:00|144.43|141.63|144.02|141.22|144.61|141.81|143.84|141.04|0
1643837400000|2022-02-02 21:30:00|144.05|141.25|143.9|141.1|144.34|141.54|143.37|140.57|0
1643837700000|2022-02-02 21:35:00|143.84|141.04|143.87|141.07|144.01|141.21|143.25|140.45|0
1643838000000|2022-02-02 21:40:00|143.84|141.04|143.45|140.65|144.07|141.27|143.42|140.62|0
1643838300000|2022-02-02 21:45:00|143.51|140.71|144.07|141.27|144.19|141.39|143.48|140.68|0
1643838600000|2022-02-02 21:50:00|144.01|141.21|143.65|140.85|144.19|141.39|143.3|140.5|0
1643838900000|2022-02-02 21:55:00|143.71|140.91|143.15|140.35|143.71|140.91|143.09|140.29|0
1643839200000|2022-02-02 22:00:00|143.2|140.4|143.48|140.68|143.48|140.68|143.07|140.27|0
1643839500000|2022-02-02 22:05:00|143.49|140.69|143.31|140.51|143.49|140.69|143.27|140.47|0
1643839800000|2022-02-02 22:10:00|143.35|140.55|143.46|140.66|143.46|140.66|143.22|140.42|0
1643840100000|2022-02-02 22:15:00|143.47|140.67|143.89|141.09|143.89|141.09|143.47|140.67|0
1643840400000|2022-02-02 22:20:00|143.88|141.08|143.88|141.08|143.93|141.13|143.83|141.03|0
1643840700000|2022-02-02 22:25:00|143.86|141.06|143.59|140.79|143.87|141.07|143.5|140.7|0
1643841000000|2022-02-02 22:30:00|143.66|140.86|143.54|140.74|143.66|140.86|143.54|140.74|0
1643841300000|2022-02-02 22:35:00|143.55|140.75|143.84|141.04|143.84|141.04|143.54|140.74|0
1643841600000|2022-02-02 22:40:00|143.83|141.03|143.84|141.04|143.84|141.04|143.83|141.03|0
1643841900000|2022-02-02 22:45:00|143.83|141.03|143.98|141.18|143.98|141.18|143.79|140.99|0
1643842200000|2022-02-02 22:50:00|143.92|141.12|144.18|141.38|144.22|141.42|143.92|141.12|0
1643842500000|2022-02-02 22:55:00|144.17|141.37|144.14|141.34|144.39|141.59|144.03|141.23|0
1643842800000|2022-02-02 23:00:00|144.01|141.21|144.03|141.23|144.09|141.29|143.27|140.47|0
1643843100000|2022-02-02 23:05:00|143.98|141.18|144.57|141.77|144.57|141.77|143.74|140.94|0
1643843400000|2022-02-02 23:10:00|144.51|141.71|144.8|142|144.86|142.06|144.45|141.65|0
1643843700000|2022-02-02 23:15:00|144.74|141.94|144.98|142.18|144.98|142.18|144.33|141.53|0
1643844000000|2022-02-02 23:20:00|144.92|142.12|144.8|142|145.1|142.3|144.68|141.88|0
1643844300000|2022-02-02 23:25:00|144.86|142.06|145.03|142.23|145.09|142.29|144.86|142.06|0
1643844600000|2022-02-02 23:30:00|144.97|142.17|145.57|142.77|145.75|142.95|144.97|142.17|0
1643844900000|2022-02-02 23:35:00|145.51|142.71|146.46|143.66|146.46|143.66|145.39|142.59|0
1643845200000|2022-02-02 23:40:00|146.4|143.6|147.12|144.32|147.12|144.32|146.4|143.6|0
1643845500000|2022-02-02 23:45:00|147.06|144.26|147.39|144.59|147.42|144.62|146.85|144.05|0
1643845800000|2022-02-02 23:50:00|147.42|144.62|147.06|144.26|147.48|144.68|147|144.2|0
1643846100000|2022-02-02 23:55:00|147.12|144.32|147.27|144.47|147.48|144.68|146.88|144.08|0
1643846400000|2022-02-03 00:00:00|147.3|144.5|146.45|143.65|147.36|144.56|146.33|143.53|0
1643846700000|2022-02-03 00:05:00|146.48|143.68|147.29|144.49|147.47|144.67|146.42|143.62|0
1643847000000|2022-02-03 00:10:00|147.23|144.43|146.51|143.71|147.32|144.52|146.45|143.65|0
1643847300000|2022-02-03 00:15:00|146.42|143.62|146.3|143.5|146.51|143.71|145.61|142.81|0
1643847600000|2022-02-03 00:20:00|146.27|143.47|145.9|143.1|146.33|143.53|145.9|143.1|0
1643847900000|2022-02-03 00:25:00|145.94|143.14|146.23|143.43|146.56|143.76|145.94|143.14|0
1643848200000|2022-02-03 00:30:00|146.26|143.46|146.71|143.91|146.71|143.91|145.87|143.07|0
1643848500000|2022-02-03 00:35:00|146.68|143.88|146.86|144.06|147.04|144.24|146.08|143.28|0
1643848800000|2022-02-03 00:40:00|146.8|144|146.55|143.75|146.8|144|146.26|143.46|0
1643849100000|2022-02-03 00:45:00|146.49|143.69|146.67|143.87|146.85|144.05|146.19|143.39|0
1643849400000|2022-02-03 00:50:00|146.79|143.99|146.49|143.69|146.79|143.99|146.37|143.57|0
1643849700000|2022-02-03 00:55:00|146.46|143.66|147.03|144.23|147.15|144.35|146.37|143.57|0
1643850000000|2022-02-03 01:00:00|146.97|144.17|146.43|143.63|147.09|144.29|146.19|143.39|0
1643850300000|2022-02-03 01:05:00|146.37|143.57|147.45|144.65|147.45|144.65|146.22|143.42|0
1643850600000|2022-02-03 01:10:00|147.33|144.53|147.02|144.22|147.33|144.53|146.6|143.8|0
1643850900000|2022-02-03 01:15:00|147.08|144.28|147.56|144.76|147.66|144.86|146.78|143.98|0
1643851200000|2022-02-03 01:20:00|147.62|144.82|147.32|144.52|147.62|144.82|146.96|144.16|0
1643851500000|2022-02-03 01:25:00|147.26|144.46|147.26|144.46|147.47|144.67|147.02|144.22|0
1643851800000|2022-02-03 01:30:00|147.29|144.49|147.81|145.01|147.9|145.1|147.14|144.34|0
1643852100000|2022-02-03 01:35:00|147.78|144.98|147.2|144.4|147.87|145.07|147.14|144.34|0
1643852400000|2022-02-03 01:40:00|147.26|144.46|147.14|144.34|147.48|144.68|147.08|144.28|0
1643852700000|2022-02-03 01:45:00|147.17|144.37|147.8|145|147.92|145.12|147.14|144.34|0
1643853000000|2022-02-03 01:50:00|147.77|144.97|147.92|145.12|147.92|145.12|147.65|144.85|0
1643853300000|2022-02-03 01:55:00|147.89|145.09|148.22|145.42|148.4|145.6|147.86|145.06|0
1643853600000|2022-02-03 02:00:00|148.28|145.48|148.46|145.66|148.46|145.66|148.19|145.39|0
1643853900000|2022-02-03 02:05:00|148.4|145.6|148.28|145.48|148.82|146.02|148.28|145.48|0
1643854200000|2022-02-03 02:10:00|148.22|145.42|148.37|145.57|148.46|145.66|148.03|145.23|0
1643854500000|2022-02-03 02:15:00|148.34|145.54|148.33|145.53|148.39|145.59|148.15|145.35|0
1643854800000|2022-02-03 02:20:00|148.3|145.5|148.33|145.53|148.51|145.71|148.27|145.47|0
1643855100000|2022-02-03 02:25:00|148.39|145.59|148.09|145.29|148.39|145.59|147.91|145.11|0
1643855400000|2022-02-03 02:30:00|148.03|145.23|148.27|145.47|148.27|145.47|148.03|145.23|0
1643855700000|2022-02-03 02:35:00|148.21|145.41|148.02|145.22|148.33|145.53|148.02|145.22|0
1643856000000|2022-02-03 02:40:00|147.96|145.16|147.72|144.92|148.02|145.22|147.72|144.92|0
1643856300000|2022-02-03 02:45:00|147.66|144.86|147.35|144.55|147.66|144.86|147.27|144.47|0
1643856600000|2022-02-03 02:50:00|147.41|144.61|147.41|144.61|147.47|144.67|147.29|144.49|0
1643856900000|2022-02-03 02:55:00|147.38|144.58|147.47|144.67|147.47|144.67|147.29|144.49|0
1643857200000|2022-02-03 03:00:00|147.41|144.61|147.35|144.55|147.47|144.67|147.29|144.49|0
1643857500000|2022-02-03 03:05:00|147.29|144.49|146.62|143.82|147.29|144.49|146.62|143.82|0
1643857800000|2022-02-03 03:10:00|146.56|143.76|146.98|144.18|146.98|144.18|146.56|143.76|0
1643858100000|2022-02-03 03:15:00|146.95|144.15|146.98|144.18|147.1|144.3|146.86|144.06|0
1643858400000|2022-02-03 03:20:00|146.95|144.15|147.04|144.24|147.16|144.36|146.86|144.06|0
1643858700000|2022-02-03 03:25:00|147.1|144.3|146.97|144.17|147.1|144.3|146.86|144.06|0
1643859000000|2022-02-03 03:30:00|147.01|144.21|147.39|144.59|147.45|144.65|147.01|144.21|0
1643859300000|2022-02-03 03:35:00|147.45|144.65|147.21|144.41|147.45|144.65|147.21|144.41|0
1643859600000|2022-02-03 03:40:00|147.15|144.35|147.57|144.77|147.57|144.77|147.15|144.35|0
1643859900000|2022-02-03 03:45:00|147.54|144.74|147.42|144.62|147.57|144.77|147.36|144.56|0
1643860200000|2022-02-03 03:50:00|147.39|144.59|147.08|144.28|147.57|144.77|147.02|144.22|0
1643860500000|2022-02-03 03:55:00|147.02|144.22|146.6|143.8|147.32|144.52|146.42|143.62|0
1643860800000|2022-02-03 04:00:00|146.66|143.86|146.72|143.92|146.72|143.92|146.42|143.62|0
1643861100000|2022-02-03 04:05:00|146.66|143.86|146.72|143.92|146.72|143.92|146.66|143.86|0
1643861400000|2022-02-03 04:10:00|146.66|143.86|146.57|143.77|146.72|143.92|146.53|143.73|0
1643861700000|2022-02-03 04:15:00|146.53|143.73|146.59|143.79|146.71|143.91|146.47|143.67|0
1643862000000|2022-02-03 04:20:00|146.65|143.85|146.71|143.91|146.71|143.91|146.65|143.85|0
1643862300000|2022-02-03 04:25:00|146.68|143.88|146.83|144.03|146.83|144.03|146.59|143.79|0
1643862600000|2022-02-03 04:30:00|146.71|143.91|146.77|143.97|146.83|144.03|146.71|143.91|0
1643862900000|2022-02-03 04:35:00|146.83|144.03|146.64|143.84|146.83|144.03|146.64|143.84|0
1643863200000|2022-02-03 04:40:00|146.7|143.9|146.4|143.6|146.7|143.9|146.34|143.54|0
1643863500000|2022-02-03 04:45:00|146.34|143.54|146.58|143.78|146.58|143.78|146.34|143.54|0
1643863800000|2022-02-03 04:50:00|146.52|143.72|146.46|143.66|146.58|143.78|146.4|143.6|0
1643864100000|2022-02-03 04:55:00|146.52|143.72|146.57|143.77|146.58|143.78|146.46|143.66|0
1643864400000|2022-02-03 05:00:00|146.63|143.83|146.63|143.83|146.63|143.83|146.63|143.83|0
1643864700000|2022-02-03 05:05:00|146.6|143.8|146.51|143.71|146.63|143.83|146.45|143.65|0
1643865000000|2022-02-03 05:10:00|146.45|143.65|146.51|143.71|146.57|143.77|146.21|143.41|0
1643865300000|2022-02-03 05:15:00|146.54|143.74|146.45|143.65|146.57|143.77|146.39|143.59|0
1643865600000|2022-02-03 05:20:00|146.39|143.59|146.24|143.44|146.45|143.65|146.2|143.4|0
1643865900000|2022-02-03 05:25:00|146.26|143.46|146.44|143.64|146.44|143.64|146.2|143.4|0
1643866200000|2022-02-03 05:30:00|146.38|143.58|146.44|143.64|146.44|143.64|146.32|143.52|0
1643866500000|2022-02-03 05:35:00|146.38|143.58|146.32|143.52|146.44|143.64|146.26|143.46|0
1643866800000|2022-02-03 05:40:00|146.38|143.58|146.43|143.63|146.44|143.64|146.32|143.52|0
1643867100000|2022-02-03 05:45:00|146.37|143.57|146.37|143.57|146.43|143.63|146.31|143.51|0
1643867400000|2022-02-03 05:50:00|146.43|143.63|146.43|143.63|146.55|143.75|146.37|143.57|0
1643867700000|2022-02-03 05:55:00|146.49|143.69|146.61|143.81|146.91|144.11|146.49|143.69|0
1643868000000|2022-02-03 06:00:00|146.67|143.87|146.85|144.05|147.03|144.23|146.55|143.75|0
1643868300000|2022-02-03 06:05:00|146.79|143.99|146.84|144.04|147.15|144.35|146.79|143.99|0
1643868600000|2022-02-03 06:10:00|146.78|143.98|146.72|143.92|146.84|144.04|146.66|143.86|0
1643868900000|2022-02-03 06:15:00|146.66|143.86|146.96|144.16|146.96|144.16|146.66|143.86|0
1643869200000|2022-02-03 06:20:00|146.93|144.13|147.02|144.22|147.2|144.4|146.93|144.13|0
1643869500000|2022-02-03 06:25:00|147.11|144.31|147.2|144.4|147.32|144.52|147.02|144.22|0
1643869800000|2022-02-03 06:30:00|147.14|144.34|146.95|144.15|147.32|144.52|146.77|143.97|0
1643870100000|2022-02-03 06:35:00|147.01|144.21|147.25|144.45|147.46|144.66|147.01|144.21|0
1643870400000|2022-02-03 06:40:00|147.19|144.39|147.19|144.39|147.25|144.45|147.04|144.24|0
1643870700000|2022-02-03 06:45:00|147.16|144.36|147.28|144.48|147.43|144.63|147.1|144.3|0
1643871000000|2022-02-03 06:50:00|147.31|144.51|146.98|144.18|147.31|144.51|146.94|144.14|0
1643871300000|2022-02-03 06:55:00|146.94|144.14|147.24|144.44|147.24|144.44|146.82|144.02|0
1643871600000|2022-02-03 07:00:00|147.18|144.38|146.64|143.84|147.48|144.68|146.58|143.78|0
1643871900000|2022-02-03 07:05:00|146.61|143.81|146.67|143.87|146.7|143.9|146.34|143.54|0
1643872200000|2022-02-03 07:10:00|146.76|143.96|146.16|143.36|146.76|143.96|145.92|143.12|0
1643872500000|2022-02-03 07:15:00|146.1|143.3|146.15|143.35|146.21|143.41|145.89|143.09|0
1643872800000|2022-02-03 07:20:00|146.09|143.29|147.83|145.03|147.83|145.03|146.03|143.23|0
1643873100000|2022-02-03 07:25:00|147.8|145|147.85|145.05|147.92|145.12|147.49|144.69|0
1643873400000|2022-02-03 07:30:00|147.77|144.97|147.67|144.87|147.97|145.17|147.55|144.75|0
1643873700000|2022-02-03 07:35:00|147.55|144.75|147.37|144.57|147.67|144.87|147.19|144.39|0
1643874000000|2022-02-03 07:40:00|147.34|144.54|147.04|144.24|147.67|144.87|147.04|144.24|0
1643874300000|2022-02-03 07:45:00|147.07|144.27|146.83|144.03|147.07|144.27|146.53|143.73|0
1643874600000|2022-02-03 07:50:00|146.77|143.97|146.46|143.66|147.06|144.26|146.46|143.66|0
1643874900000|2022-02-03 07:55:00|146.28|143.48|146.16|143.36|146.28|143.48|145.99|143.19|0
1643875200000|2022-02-03 08:00:00|146.1|143.3|146.13|143.33|146.79|143.99|145.75|142.95|0
1643875500000|2022-02-03 08:05:00|145.96|143.56|146.68|144.28|146.74|144.34|145.6|143.2|0
1643875800000|2022-02-03 08:10:00|146.74|144.34|146.61|144.21|146.98|144.58|146.32|143.92|0
1643876100000|2022-02-03 08:15:00|146.67|144.27|146.43|144.03|146.85|144.45|145.42|143.02|0
1643876400000|2022-02-03 08:20:00|146.52|144.12|149.34|146.94|150.69|148.29|146.43|144.03|0
1643876700000|2022-02-03 08:25:00|149.22|146.82|149.58|147.18|149.76|147.36|148.8|146.4|0
1643877000000|2022-02-03 08:30:00|149.64|147.24|149.22|146.82|149.64|147.24|148.92|146.52|0
1643877300000|2022-02-03 08:35:00|149.25|146.85|149.31|146.91|149.7|147.3|149.16|146.76|0
1643877600000|2022-02-03 08:40:00|149.28|146.88|149.4|147|149.64|147.24|148.91|146.51|0
1643877900000|2022-02-03 08:45:00|149.46|147.06|149.46|147.06|149.71|147.31|147.06|144.66|0
1643878200000|2022-02-03 08:50:00|149.43|147.03|149.33|146.93|149.46|147.06|149.13|146.73|0
1643878500000|2022-02-03 08:55:00|149.3|146.9|149.03|146.63|149.39|146.99|148.85|146.45|0
1643878800000|2022-02-03 09:00:00|149.12|146.72|149.72|147.32|149.87|147.47|148.79|146.39|0
1643879100000|2022-02-03 09:05:00|149.69|147.29|149.96|147.56|150.17|147.77|149.63|147.23|0
1643879400000|2022-02-03 09:10:00|149.93|147.53|149.51|147.11|150.17|147.77|149.38|146.98|0
1643879700000|2022-02-03 09:15:00|149.54|147.14|149.08|146.68|149.75|147.35|148.96|146.56|0
1643880000000|2022-02-03 09:20:00|149.02|146.62|149.14|146.74|149.56|147.16|148.9|146.5|0
1643880300000|2022-02-03 09:25:00|149.08|146.68|149.92|147.52|149.98|147.58|149.08|146.68|0
1643880600000|2022-02-03 09:30:00|149.95|147.55|149.92|147.52|149.95|147.55|149.68|147.28|0
1643880900000|2022-02-03 09:35:00|149.98|147.58|150.4|148|150.64|148.24|149.98|147.58|0
1643881200000|2022-02-03 09:40:00|150.46|148.06|151.43|149.03|151.92|149.52|150.46|148.06|0
1643881500000|2022-02-03 09:45:00|151.49|149.09|150.88|148.48|151.49|149.09|150.58|148.18|0
1643881800000|2022-02-03 09:50:00|150.94|148.54|151.73|149.33|151.73|149.33|150.58|148.18|0
1643882100000|2022-02-03 09:55:00|151.85|149.45|152.22|149.82|152.59|150.19|151.61|149.21|0
1643882400000|2022-02-03 10:00:00|152.28|149.88|151.85|149.45|152.59|150.19|151.85|149.45|0
1643882700000|2022-02-03 10:05:00|151.91|149.51|151.36|148.96|152.03|149.63|151.12|148.72|0
1643883000000|2022-02-03 10:10:00|151.3|148.9|151.48|149.08|151.66|149.26|150.87|148.47|0
1643883300000|2022-02-03 10:15:00|151.42|149.02|150.93|148.53|151.45|149.05|150.87|148.47|0
1643883600000|2022-02-03 10:20:00|150.87|148.47|151.84|149.44|151.9|149.5|150.75|148.35|0
1643883900000|2022-02-03 10:25:00|151.9|149.5|151.72|149.32|152.02|149.62|151.17|148.77|0
1643884200000|2022-02-03 10:30:00|151.78|149.38|151.41|149.01|151.78|149.38|151.29|148.89|0
1643884500000|2022-02-03 10:35:00|151.32|148.92|151.77|149.37|152.08|149.68|151.32|148.92|0
1643884800000|2022-02-03 10:40:00|151.83|149.43|151.71|149.31|152.02|149.62|151.59|149.19|0
1643885100000|2022-02-03 10:45:00|151.68|149.28|152.01|149.61|152.08|149.68|151.53|149.13|0
1643885400000|2022-02-03 10:50:00|152.04|149.64|152.38|149.98|152.44|150.04|151.95|149.55|0
1643885700000|2022-02-03 10:55:00|152.44|150.04|152.38|149.98|152.93|150.53|152.25|149.85|0
1643886000000|2022-02-03 11:00:00|152.31|149.91|152.25|149.85|152.99|150.59|151.89|149.49|0
1643886300000|2022-02-03 11:05:00|152.22|149.82|151.45|149.05|152.25|149.85|151.09|148.69|0
1643886600000|2022-02-03 11:10:00|151.36|148.96|152.31|149.91|152.31|149.91|151.36|148.96|0
1643886900000|2022-02-03 11:15:00|152.37|149.97|154.55|152.15|154.83|152.43|150.71|148.31|0
1643887200000|2022-02-03 11:20:00|154.48|152.08|154.91|152.51|154.98|152.58|154.48|152.08|0
1643887500000|2022-02-03 11:25:00|154.88|152.48|154.6|152.2|155.16|152.76|154.42|152.02|0
1643887800000|2022-02-03 11:30:00|154.57|152.17|154.97|152.57|155.16|152.76|154.48|152.08|0
1643888100000|2022-02-03 11:35:00|155.03|152.63|154.91|152.51|155.09|152.69|154.6|152.2|0
1643888400000|2022-02-03 11:40:00|154.88|152.48|154.16|151.76|154.91|152.51|154.1|151.7|0
1643888700000|2022-02-03 11:45:00|154.1|151.7|153.85|151.45|154.35|151.95|153.79|151.39|0
1643889000000|2022-02-03 11:50:00|153.89|151.49|153.54|151.14|153.98|151.58|153.42|151.02|0
1643889300000|2022-02-03 11:55:00|153.58|151.18|152.99|150.59|153.61|151.21|152.93|150.53|0
1643889600000|2022-02-03 12:00:00|153.11|150.71|154.4|152|154.4|152|152.87|150.47|0
1643889900000|2022-02-03 12:05:00|154.43|152.03|153.78|151.38|154.52|152.12|153.72|151.32|0
1643890200000|2022-02-03 12:10:00|153.84|151.44|153.11|150.71|153.88|151.48|153.05|150.65|0
1643890500000|2022-02-03 12:15:00|153.29|150.89|149.96|147.56|153.29|150.89|149.9|147.5|0
1643890800000|2022-02-03 12:20:00|149.99|147.59|150.38|147.98|150.44|148.04|149.9|147.5|0
1643891100000|2022-02-03 12:25:00|150.44|148.04|150.2|147.8|150.99|148.59|150.14|147.74|0
1643891400000|2022-02-03 12:30:00|150.17|147.77|151.49|149.09|152.1|149.7|150.17|147.77|0
1643891700000|2022-02-03 12:35:00|151.52|149.12|149.55|147.15|151.7|149.3|149.43|147.03|0
1643892000000|2022-02-03 12:40:00|149.4|147|150.27|147.87|150.39|147.99|149.28|146.88|0
1643892300000|2022-02-03 12:45:00|150.24|147.84|150.27|147.87|150.45|148.05|149.7|147.3|0
1643892600000|2022-02-03 12:50:00|150.39|147.99|149.48|147.08|150.39|147.99|149|146.6|0
1643892900000|2022-02-03 12:55:00|149.66|147.26|150.14|147.74|150.45|148.05|149.66|147.26|0
1643893200000|2022-02-03 13:00:00|150.32|147.92|150.62|148.22|151.54|149.14|150.2|147.8|0
1643893500000|2022-02-03 13:05:00|150.56|148.16|150.55|148.15|151.23|148.83|150.35|147.95|0
1643893800000|2022-02-03 13:10:00|150.67|148.27|151.22|148.82|151.59|149.19|150.43|148.03|0
1643894100000|2022-02-03 13:15:00|151.16|148.76|150.49|148.09|151.22|148.82|150.3|147.9|0
1643894400000|2022-02-03 13:20:00|150.67|148.27|150.76|148.36|151.15|148.75|150.3|147.9|0
1643894700000|2022-02-03 13:25:00|150.79|148.39|151.18|148.78|151.24|148.84|150.39|147.99|0
1643895000000|2022-02-03 13:30:00|150.94|148.54|150.91|148.51|151.21|148.81|150.15|147.75|0
1643895300000|2022-02-03 13:35:00|150.94|148.54|151.57|149.17|151.94|149.54|150.6|148.2|0
1643895600000|2022-02-03 13:40:00|151.61|149.21|153.54|151.14|153.66|151.26|151.02|148.62|0
1643895900000|2022-02-03 13:45:00|153.48|151.08|154.59|152.19|154.65|152.25|152.98|150.58|0
1643896200000|2022-02-03 13:50:00|154.62|152.22|154.96|152.56|155.27|152.87|154.34|151.94|0
1643896500000|2022-02-03 13:55:00|154.83|152.43|153.98|151.58|155.58|153.18|153.66|151.26|0
1643896800000|2022-02-03 14:00:00|154.04|151.64|154.47|152.07|154.91|152.51|153.79|151.39|0
1643897100000|2022-02-03 14:05:00|154.41|152.01|154.53|152.13|155.22|152.82|153.35|150.95|0
1643897400000|2022-02-03 14:10:00|154.5|152.1|154.72|152.32|155.03|152.63|154.28|151.88|0
1643897700000|2022-02-03 14:15:00|154.84|152.44|155.21|152.81|155.25|152.85|154.53|152.13|0
1643898000000|2022-02-03 14:20:00|155.15|152.75|154.99|152.59|155.52|153.12|154.53|152.13|0
1643898300000|2022-02-03 14:25:00|154.96|152.56|155.08|152.68|155.74|153.34|154.43|152.03|0
1643898600000|2022-02-03 14:30:00|155.02|152.62|156.46|154.06|157.27|154.87|153.97|151.57|0
1643898900000|2022-02-03 14:35:00|156.08|153.68|149.68|147.28|156.39|153.99|149.68|147.28|0
1643899200000|2022-02-03 14:40:00|149.83|147.43|152.89|150.49|153.6|151.2|149.46|147.06|0
1643899500000|2022-02-03 14:45:00|152.95|150.55|155.25|152.85|155.25|152.85|152.95|150.55|0
1643899800000|2022-02-03 14:50:00|155.13|152.73|156.51|154.11|156.95|154.55|153.27|150.87|0
1643900100000|2022-02-03 14:55:00|156.58|154.18|156.36|153.96|156.95|154.55|155.07|152.67|0
1643900400000|2022-02-03 15:00:00|156.32|153.92|155.1|152.7|156.83|154.43|153.89|151.49|0
1643900700000|2022-02-03 15:05:00|155.07|152.67|154.57|152.17|156.23|153.83|153.02|150.62|0
1643901000000|2022-02-03 15:10:00|154.01|151.61|152.81|150.41|155.19|152.79|152.71|150.31|0
1643901300000|2022-02-03 15:15:00|152.87|150.47|151.03|148.63|153.85|151.45|150.85|148.45|0
1643901600000|2022-02-03 15:20:00|150.91|148.51|151.95|149.55|152.07|149.67|149.45|147.05|0
1643901900000|2022-02-03 15:25:00|151.77|149.37|150.11|147.71|151.98|149.58|150.11|147.71|0
1643902200000|2022-02-03 15:30:00|150.24|147.84|150.72|148.32|151.39|148.99|149.2|146.8|0
1643902500000|2022-02-03 15:35:00|150.66|148.26|150.35|147.95|151.39|148.99|149.93|147.53|0
1643902800000|2022-02-03 15:40:00|150.54|148.14|150.47|148.07|150.72|148.32|149.38|146.98|0
1643903100000|2022-02-03 15:45:00|150.23|147.83|152.34|149.94|152.52|150.12|149.99|147.59|0
1643903400000|2022-02-03 15:50:00|152.18|149.78|150.89|148.49|152.18|149.78|150.71|148.31|0
1643903700000|2022-02-03 15:55:00|150.87|148.47|148.17|145.77|151.32|148.92|146.82|144.42|0
1643904000000|2022-02-03 16:00:00|148.11|145.71|148.65|146.25|149.76|147.36|147.99|145.59|0
1643904300000|2022-02-03 16:05:00|148.62|146.22|147.35|144.95|148.71|146.31|146.71|144.31|0
1643904600000|2022-02-03 16:10:00|147.56|145.16|146.77|144.37|149.15|146.75|146.35|143.95|0
1643904900000|2022-02-03 16:15:00|146.71|144.31|147.25|144.85|147.56|145.16|146.59|144.19|0
1643905200000|2022-02-03 16:20:00|147.13|144.73|149.44|147.04|149.65|147.25|147.13|144.73|0
1643905500000|2022-02-03 16:25:00|149.38|146.98|149.87|147.47|150.73|148.33|148.77|146.37|0
1643905800000|2022-02-03 16:30:00|149.74|147.34|150.72|148.32|150.91|148.51|149.31|146.91|0
1643906100000|2022-02-03 16:35:00|150.78|148.38|150.61|148.21|150.85|148.45|148.94|146.54|0
1643906400000|2022-02-03 16:40:00|150.55|148.15|150.42|148.02|151.29|148.89|150.21|147.81|0
1643906700000|2022-02-03 16:45:00|150.48|148.08|152.09|149.69|152.34|149.94|149.99|147.59|0
1643907000000|2022-02-03 16:50:00|152.06|149.66|153.64|151.24|153.95|151.55|151.54|149.14|0
1643907300000|2022-02-03 16:55:00|153.61|151.21|155.2|152.8|155.2|152.8|152.96|150.56|0
1643907600000|2022-02-03 17:00:00|155.11|152.71|156.53|154.13|156.72|154.32|153.28|150.88|0
1643907900000|2022-02-03 17:05:00|156.47|154.07|155.52|153.12|156.66|154.26|155.46|153.06|0
1643908200000|2022-02-03 17:10:00|155.77|153.37|155.7|153.3|157.34|154.94|155.64|153.24|0
1643908500000|2022-02-03 17:15:00|155.77|153.37|158.16|155.76|158.16|155.76|155.77|153.37|0
1643908800000|2022-02-03 17:20:00|158.54|156.14|156.33|153.93|158.54|156.14|156.2|153.8|0
1643909100000|2022-02-03 17:25:00|156.14|153.74|156.32|153.92|156.7|154.3|155.76|153.36|0
1643909400000|2022-02-03 17:30:00|156.51|154.11|156.7|154.3|157.65|155.25|155.82|153.42|0
1643909700000|2022-02-03 17:35:00|156.61|154.21|155.82|153.42|156.7|154.3|155.19|152.79|0
1643910000000|2022-02-03 17:40:00|155.75|153.35|157.07|154.67|157.07|154.67|155.29|152.89|0
1643910300000|2022-02-03 17:45:00|157.33|154.93|157.96|155.56|158.59|156.19|156.66|154.26|0
1643910600000|2022-02-03 17:50:00|157.83|155.43|157.73|155.33|158.02|155.62|157.1|154.7|0
1643910900000|2022-02-03 17:55:00|157.8|155.4|156.75|154.35|158.21|155.81|156.56|154.16|0
1643911200000|2022-02-03 18:00:00|156.88|154.48|158.14|155.74|158.39|155.99|156.88|154.48|0
1643911500000|2022-02-03 18:05:00|158.2|155.8|158.52|156.12|158.58|156.18|157.13|154.73|0
1643911800000|2022-02-03 18:10:00|158.9|156.5|157.74|155.34|159.03|156.63|156.77|154.37|0
1643912100000|2022-02-03 18:15:00|157.64|155.24|157.38|154.98|157.86|155.46|156.75|154.35|0
1643912400000|2022-02-03 18:20:00|157.42|155.02|155.93|153.53|157.61|155.21|155.59|153.19|0
1643912700000|2022-02-03 18:25:00|155.87|153.47|156.56|154.16|156.84|154.44|155.75|153.35|0
1643913000000|2022-02-03 18:30:00|156.5|154.1|155.62|153.22|156.68|154.28|154.93|152.53|0
1643913300000|2022-02-03 18:35:00|155.68|153.28|156.68|154.28|157.25|154.85|155.65|153.25|0
1643913600000|2022-02-03 18:40:00|156.55|154.15|156.74|154.34|156.9|154.5|156.18|153.78|0
1643913900000|2022-02-03 18:45:00|156.49|154.09|156.05|153.65|156.74|154.34|155.73|153.33|0
1643914200000|2022-02-03 18:50:00|156.08|153.68|156.99|154.59|157.24|154.84|155.98|153.58|0
1643914500000|2022-02-03 18:55:00|156.86|154.46|156.73|154.33|157.37|154.97|156.42|154.02|0
1643914800000|2022-02-03 19:00:00|156.8|154.4|155.85|153.45|157.24|154.84|155.48|153.08|0
1643915100000|2022-02-03 19:05:00|155.88|153.48|155.82|153.42|156.23|153.83|155.23|152.83|0
1643915400000|2022-02-03 19:10:00|155.85|153.45|156.7|154.3|156.85|154.45|155.54|153.14|0
1643915700000|2022-02-03 19:15:00|156.54|154.14|156.16|153.76|156.57|154.17|155.82|153.42|0
1643916000000|2022-02-03 19:20:00|156.22|153.82|156.53|154.13|156.79|154.39|155.78|153.38|0
1643916300000|2022-02-03 19:25:00|156.6|154.2|157.8|155.4|158.43|156.03|156.35|153.95|0
1643916600000|2022-02-03 19:30:00|157.83|155.43|159.3|156.9|159.97|157.57|157.73|155.33|0
1643916900000|2022-02-03 19:35:00|159.05|156.65|161.03|158.63|161.28|158.88|158.92|156.52|0
1643917200000|2022-02-03 19:40:00|161.09|158.69|163.16|160.76|163.29|160.89|161.09|158.69|0
1643917500000|2022-02-03 19:45:00|162.96|160.56|164.82|162.42|164.82|162.42|162.4|160|0
1643917800000|2022-02-03 19:50:00|164.85|162.45|164.56|162.16|165.08|162.68|164.36|161.96|0
1643918100000|2022-02-03 19:55:00|164.49|162.09|164.03|161.63|164.69|162.29|163.45|161.05|0
1643918400000|2022-02-03 20:00:00|163.97|161.57|165.33|162.93|165.79|163.39|163.26|160.86|0
1643918700000|2022-02-03 20:05:00|165.2|162.8|165.2|162.8|165.46|163.06|164.23|161.83|0
1643919000000|2022-02-03 20:10:00|165.27|162.87|163.77|161.37|165.4|163|163.64|161.24|0
1643919300000|2022-02-03 20:15:00|163.83|161.43|161.28|158.88|163.83|161.43|161.28|158.88|0
1643919600000|2022-02-03 20:20:00|161.4|159|161.4|159|161.47|159.07|160.06|157.66|0
1643919900000|2022-02-03 20:25:00|161.47|159.07|161.88|159.48|162.69|160.29|161.4|159|0
1643920200000|2022-02-03 20:30:00|161.98|159.58|164.96|162.56|164.96|162.56|161.98|159.58|0
1643920500000|2022-02-03 20:35:00|165.09|162.69|165.19|162.79|165.88|163.48|164.31|161.91|0
1643920800000|2022-02-03 20:40:00|165.29|162.89|164.83|162.43|165.55|163.15|163.85|161.45|0
1643921100000|2022-02-03 20:45:00|165.22|162.82|166.47|164.07|167|164.6|165.22|162.82|0
1643921400000|2022-02-03 20:50:00|166.53|164.13|168.99|166.59|169.32|166.92|166.53|164.13|0
1643921700000|2022-02-03 20:55:00|168.52|166.12|168.15|165.75|168.59|166.19|165.02|162.62|0
1643922000000|2022-02-03 21:00:00|167.82|165.42|163.09|160.69|167.82|165.42|158.18|155.78|0
1643922300000|2022-02-03 21:05:00|162.99|160.59|160.42|158.02|162.99|160.59|158.55|156.15|0
1643922600000|2022-02-03 21:10:00|160.23|157.83|159.37|156.97|161.09|158.69|159.28|156.88|0
1643922900000|2022-02-03 21:15:00|159.79|156.99|155.54|152.74|159.98|157.18|155.33|152.53|0
1643923200000|2022-02-03 21:20:00|155.51|152.71|156.23|153.43|156.35|153.55|155.36|152.56|0
1643923500000|2022-02-03 21:25:00|156.35|153.55|155.95|153.15|156.85|154.05|155.73|152.93|0
1643923800000|2022-02-03 21:30:00|155.98|153.18|155.91|153.11|156.04|153.24|155.23|152.43|0
1643924100000|2022-02-03 21:35:00|155.94|153.14|155.22|152.42|156.1|153.3|155.22|152.42|0
1643924400000|2022-02-03 21:40:00|155.16|152.36|154.88|152.08|155.6|152.8|154.66|151.86|0
1643924700000|2022-02-03 21:45:00|154.85|152.05|155.28|152.48|155.34|152.54|154.85|152.05|0
1643925000000|2022-02-03 21:50:00|155.31|152.51|154.04|151.24|155.72|152.92|154.04|151.24|0
1643925300000|2022-02-03 21:55:00|153.98|151.18|154.1|151.3|154.38|151.58|153.55|150.75|0
1643925600000|2022-02-03 22:00:00|154.04|151.24|154.44|151.64|154.63|151.83|154.04|151.24|0
1643925900000|2022-02-03 22:05:00|154.43|151.63|155.05|152.25|155.05|152.25|154.43|151.63|0
1643926200000|2022-02-03 22:10:00|155.02|152.22|155.27|152.47|155.48|152.68|155.02|152.22|0
1643926500000|2022-02-03 22:15:00|155.19|152.39|155.73|152.93|155.73|152.93|155.19|152.39|0
1643926800000|2022-02-03 22:20:00|155.69|152.89|155.92|153.12|155.95|153.15|155.64|152.84|0
1643927100000|2022-02-03 22:25:00|155.89|153.09|156.53|153.73|156.57|153.77|155.89|153.09|0
1643927400000|2022-02-03 22:30:00|156.54|153.74|155.88|153.08|156.55|153.75|155.88|153.08|0
1643927700000|2022-02-03 22:35:00|155.93|153.13|156.31|153.51|156.34|153.54|155.15|152.35|0
1643928000000|2022-02-03 22:40:00|156.25|153.45|155.62|152.82|156.25|153.45|155.22|152.42|0
1643928300000|2022-02-03 22:45:00|155.61|152.81|156.13|153.33|156.19|153.39|155.56|152.76|0
1643928600000|2022-02-03 22:50:00|156.03|153.23|155.47|152.67|156.16|153.36|155.44|152.64|0
1643928900000|2022-02-03 22:55:00|155.48|152.68|155.1|152.3|155.51|152.71|155.07|152.27|0
1643929200000|2022-02-03 23:00:00|155.2|152.4|155.59|152.79|156.49|153.69|155.16|152.36|0
1643929500000|2022-02-03 23:05:00|155.5|152.7|155.06|152.26|155.5|152.7|154.63|151.83|0
1643929800000|2022-02-03 23:10:00|154.97|152.17|154.97|152.17|155.21|152.41|154.25|151.45|0
1643930100000|2022-02-03 23:15:00|155|152.2|154.04|151.24|155.03|152.23|153.85|151.05|0
1643930400000|2022-02-03 23:20:00|154|151.2|154.25|151.45|154.44|151.64|153.76|150.96|0
1643930700000|2022-02-03 23:25:00|154.12|151.32|154.8|152|154.93|152.13|154.12|151.32|0
1643931000000|2022-02-03 23:30:00|154.74|151.94|154.21|151.41|154.74|151.94|154.12|151.32|0
1643931300000|2022-02-03 23:35:00|154.24|151.44|154.12|151.32|154.74|151.94|154.06|151.26|0
1643931600000|2022-02-03 23:40:00|154.09|151.29|154.33|151.53|154.77|151.97|153.9|151.1|0
1643931900000|2022-02-03 23:45:00|154.39|151.59|154.11|151.31|154.39|151.59|153.62|150.82|0
1643932200000|2022-02-03 23:50:00|154.17|151.37|154.76|151.96|154.92|152.12|154.11|151.31|0
1643932500000|2022-02-03 23:55:00|154.67|151.87|154.91|152.11|155.16|152.36|154.67|151.87|0
1643932800000|2022-02-04 00:00:00|154.7|151.9|154.23|151.43|155.35|152.55|154.17|151.37|0
1643933100000|2022-02-04 00:05:00|154.17|151.37|153.95|151.15|154.72|151.92|153.86|151.06|0
1643933400000|2022-02-04 00:10:00|153.92|151.12|154.16|151.36|154.23|151.43|153.73|150.93|0
1643933700000|2022-02-04 00:15:00|154.07|151.27|154.38|151.58|154.59|151.79|153.92|151.12|0
1643934000000|2022-02-04 00:20:00|154.41|151.61|154.41|151.61|154.53|151.73|154.1|151.3|0
1643934300000|2022-02-04 00:25:00|154.34|151.54|154.71|151.91|154.9|152.1|154.1|151.3|0
1643934600000|2022-02-04 00:30:00|154.59|151.79|155.55|152.75|155.64|152.84|154.59|151.79|0
1643934900000|2022-02-04 00:35:00|155.58|152.78|155.7|152.9|155.7|152.9|155.11|152.31|0
1643935200000|2022-02-04 00:40:00|155.64|152.84|155.51|152.71|155.76|152.96|155.33|152.53|0
1643935500000|2022-02-04 00:45:00|155.48|152.68|155.08|152.28|155.51|152.71|154.83|152.03|0
1643935800000|2022-02-04 00:50:00|155.14|152.34|155.07|152.27|155.29|152.49|154.83|152.03|0
1643936100000|2022-02-04 00:55:00|155.2|152.4|155.01|152.21|155.2|152.4|154.89|152.09|0
1643936400000|2022-02-04 01:00:00|155.13|152.33|155.25|152.45|155.88|153.08|154.85|152.05|0
1643936700000|2022-02-04 01:05:00|155.32|152.52|156|153.2|156.19|153.39|155.32|152.52|0
1643937000000|2022-02-04 01:10:00|156.03|153.23|156.25|153.45|156.59|153.79|156|153.2|0
1643937300000|2022-02-04 01:15:00|156.18|153.38|156.87|154.07|157|154.2|155.9|153.1|0
1643937600000|2022-02-04 01:20:00|156.93|154.13|156.87|154.07|157.18|154.38|156.68|153.88|0
1643937900000|2022-02-04 01:25:00|156.8|154|156.49|153.69|157.34|154.54|156.3|153.5|0
1643938200000|2022-02-04 01:30:00|156.36|153.56|157.18|154.38|157.18|154.38|156.24|153.44|0
1643938500000|2022-02-04 01:35:00|157.11|154.31|157.71|154.91|157.74|154.94|156.93|154.13|0
1643938800000|2022-02-04 01:40:00|157.74|154.94|157.8|155|157.99|155.19|157.39|154.59|0
1643939100000|2022-02-04 01:45:00|157.74|154.94|158.02|155.22|158.81|156.01|157.74|154.94|0
1643939400000|2022-02-04 01:50:00|157.99|155.19|157.73|154.93|158.05|155.25|157.67|154.87|0
1643939700000|2022-02-04 01:55:00|157.77|154.97|158.08|155.28|158.17|155.37|157.61|154.81|0
1643940000000|2022-02-04 02:00:00|158.02|155.22|157.7|154.9|158.05|155.25|157.67|154.87|0
1643940300000|2022-02-04 02:05:00|157.73|154.93|157.03|154.23|157.76|154.96|156.97|154.17|0
1643940600000|2022-02-04 02:10:00|156.97|154.17|156.72|153.92|156.97|154.17|156.28|153.48|0
1643940900000|2022-02-04 02:15:00|156.75|153.95|156.03|153.23|156.78|153.98|155.97|153.17|0
1643941200000|2022-02-04 02:20:00|155.97|153.17|156.4|153.6|156.46|153.66|155.78|152.98|0
1643941500000|2022-02-04 02:25:00|156.43|153.63|156.06|153.26|156.53|153.73|156.03|153.23|0
1643941800000|2022-02-04 02:30:00|156.09|153.29|155.59|152.79|156.21|153.41|155.59|152.79|0
1643942100000|2022-02-04 02:35:00|155.65|152.85|155.9|153.1|156.08|153.28|155.65|152.85|0
1643942400000|2022-02-04 02:40:00|155.83|153.03|156.21|153.41|156.21|153.41|155.71|152.91|0
1643942700000|2022-02-04 02:45:00|156.14|153.34|156.14|153.34|156.33|153.53|156.14|153.34|0
1643943000000|2022-02-04 02:50:00|156.08|153.28|156.01|153.21|156.39|153.59|155.83|153.03|0
1643943300000|2022-02-04 02:55:00|156.05|153.25|156.45|153.65|156.45|153.65|156.05|153.25|0
1643943600000|2022-02-04 03:00:00|156.39|153.59|156.38|153.58|156.7|153.9|156.29|153.49|0
1643943900000|2022-02-04 03:05:00|156.32|153.52|155.98|153.18|156.32|153.52|155.85|153.05|0
1643944200000|2022-02-04 03:10:00|155.94|153.14|155.26|152.46|155.98|153.18|155.26|152.46|0
1643944500000|2022-02-04 03:15:00|155.38|152.58|155.44|152.64|155.57|152.77|155.19|152.39|0
1643944800000|2022-02-04 03:20:00|155.38|152.58|155.38|152.58|155.57|152.77|155.25|152.45|0
1643945100000|2022-02-04 03:25:00|155.41|152.61|155.62|152.82|155.81|153.01|155.38|152.58|0
1643945400000|2022-02-04 03:30:00|155.66|152.86|156.06|153.26|156.25|153.45|155.44|152.64|0
1643945700000|2022-02-04 03:35:00|156.03|153.23|155.68|152.88|156.06|153.26|155.62|152.82|0
1643946000000|2022-02-04 03:40:00|155.74|152.94|155.84|153.04|155.84|153.04|155.56|152.76|0
1643946300000|2022-02-04 03:45:00|155.8|153|155.74|152.94|155.8|153|155.49|152.69|0
1643946600000|2022-02-04 03:50:00|155.71|152.91|155.64|152.84|155.83|153.03|155.4|152.6|0
1643946900000|2022-02-04 03:55:00|155.67|152.87|155.58|152.78|155.67|152.87|155.42|152.62|0
1643947200000|2022-02-04 04:00:00|155.49|152.69|155.42|152.62|155.52|152.72|155.17|152.37|0
1643947500000|2022-02-04 04:05:00|155.39|152.59|155.61|152.81|155.67|152.87|155.36|152.56|0
1643947800000|2022-02-04 04:10:00|155.67|152.87|155.45|152.65|155.67|152.87|155.33|152.53|0
1643948100000|2022-02-04 04:15:00|155.42|152.62|155.29|152.49|155.42|152.62|155.17|152.37|0
1643948400000|2022-02-04 04:20:00|155.32|152.52|155.1|152.3|155.35|152.55|154.85|152.05|0
1643948700000|2022-02-04 04:25:00|155.16|152.36|155.04|152.24|155.16|152.36|154.79|151.99|0
1643949000000|2022-02-04 04:30:00|154.98|152.18|154.66|151.86|154.98|152.18|154.66|151.86|0
1643949300000|2022-02-04 04:35:00|154.6|151.8|154.66|151.86|154.79|151.99|154.29|151.49|0
1643949600000|2022-02-04 04:40:00|154.69|151.89|154.53|151.73|154.69|151.89|154.35|151.55|0
1643949900000|2022-02-04 04:45:00|154.66|151.86|154.47|151.67|154.69|151.89|154.35|151.55|0
1643950200000|2022-02-04 04:50:00|154.53|151.73|154.65|151.85|154.78|151.98|154.53|151.73|0
1643950500000|2022-02-04 04:55:00|154.59|151.79|154.28|151.48|154.78|151.98|154.28|151.48|0
1643950800000|2022-02-04 05:00:00|154.16|151.36|153.91|151.11|154.16|151.36|153.79|150.99|0
1643951100000|2022-02-04 05:05:00|153.85|151.05|153.97|151.17|154.03|151.23|153.6|150.8|0
1643951400000|2022-02-04 05:10:00|154|151.2|154.06|151.26|154.09|151.29|153.72|150.92|0
1643951700000|2022-02-04 05:15:00|154.09|151.29|153.59|150.79|154.09|151.29|153.16|150.36|0
1643952000000|2022-02-04 05:20:00|153.62|150.82|153.41|150.61|153.62|150.82|153.28|150.48|0
1643952300000|2022-02-04 05:25:00|153.34|150.54|153.71|150.91|153.9|151.1|153.16|150.36|0
1643952600000|2022-02-04 05:30:00|153.65|150.85|153.77|150.97|153.96|151.16|153.53|150.73|0
1643952900000|2022-02-04 05:35:00|153.71|150.91|153.65|150.85|154.08|151.28|153.58|150.78|0
1643953200000|2022-02-04 05:40:00|153.68|150.88|153.7|150.9|153.92|151.12|153.52|150.72|0
1643953500000|2022-02-04 05:45:00|153.77|150.97|153.7|150.9|154.01|151.21|153.7|150.9|0
1643953800000|2022-02-04 05:50:00|153.76|150.96|153.45|150.65|153.76|150.96|153.33|150.53|0
1643954100000|2022-02-04 05:55:00|153.42|150.62|153.08|150.28|153.42|150.62|152.96|150.16|0
1643954400000|2022-02-04 06:00:00|152.99|150.19|153.02|150.22|153.51|150.71|152.96|150.16|0
1643954700000|2022-02-04 06:05:00|153.08|150.28|152.83|150.03|153.08|150.28|152.83|150.03|0
1643955000000|2022-02-04 06:10:00|152.89|150.09|153.17|150.37|153.26|150.46|152.77|149.97|0
1643955300000|2022-02-04 06:15:00|153.2|150.4|152.95|150.15|153.32|150.52|152.95|150.15|0
1643955600000|2022-02-04 06:20:00|153.01|150.21|153.5|150.7|153.56|150.76|152.77|149.97|0
1643955900000|2022-02-04 06:25:00|153.53|150.73|153.5|150.7|153.72|150.92|153.19|150.39|0
1643956200000|2022-02-04 06:30:00|153.41|150.61|153.62|150.82|153.62|150.82|152.95|150.15|0
1643956500000|2022-02-04 06:35:00|153.65|150.85|153.47|150.67|153.74|150.94|153.25|150.45|0
1643956800000|2022-02-04 06:40:00|153.43|150.63|152.88|150.08|153.53|150.73|152.82|150.02|0
1643957100000|2022-02-04 06:45:00|152.85|150.05|152.94|150.14|153.03|150.23|152.75|149.95|0
1643957400000|2022-02-04 06:50:00|152.97|150.17|152.75|149.95|153.3|150.5|152.63|149.83|0
1643957700000|2022-02-04 06:55:00|152.69|149.89|152.99|150.19|153.12|150.32|152.63|149.83|0
1643958000000|2022-02-04 07:00:00|152.93|150.13|153.15|150.35|153.27|150.47|152.75|149.95|0
1643958300000|2022-02-04 07:05:00|153.18|150.38|152.5|149.7|153.3|150.5|152.44|149.64|0
1643958600000|2022-02-04 07:10:00|152.56|149.76|153.7|150.9|153.73|150.93|152.56|149.76|0
1643958900000|2022-02-04 07:15:00|153.73|150.93|154.4|151.6|154.53|151.73|153.48|150.68|0
1643959200000|2022-02-04 07:20:00|154.34|151.54|154.4|151.6|154.71|151.91|154.28|151.48|0
1643959500000|2022-02-04 07:25:00|154.34|151.54|155.43|152.63|156.68|153.88|154.03|151.23|0
1643959800000|2022-02-04 07:30:00|155.37|152.57|154.81|152.01|155.43|152.63|154.69|151.89|0
1643960100000|2022-02-04 07:35:00|154.84|152.04|153.44|150.64|155.31|152.51|152.58|149.78|0
1643960400000|2022-02-04 07:40:00|153.53|150.73|154.55|151.75|154.62|151.82|153.19|150.39|0
1643960700000|2022-02-04 07:45:00|154.62|151.82|153.99|151.19|154.62|151.82|153.75|150.95|0
1643961000000|2022-02-04 07:50:00|154.06|151.26|154.43|151.63|154.55|151.75|153.56|150.76|0
1643961300000|2022-02-04 07:55:00|154.36|151.56|154.11|151.31|154.83|152.03|153.74|150.94|0
1643961600000|2022-02-04 08:00:00|154.39|151.59|153.46|150.66|154.39|151.59|153.18|150.38|0
1643961900000|2022-02-04 08:05:00|153.23|150.83|153.23|150.83|153.85|151.45|152.49|150.09|0
1643962200000|2022-02-04 08:10:00|153.1|150.7|153.47|151.07|153.54|151.14|152.83|150.43|0
1643962500000|2022-02-04 08:15:00|153.41|151.01|152.82|150.42|153.6|151.2|152.11|149.71|0
1643962800000|2022-02-04 08:20:00|152.85|150.45|153.9|151.5|153.96|151.56|152.67|150.27|0
1643963100000|2022-02-04 08:25:00|153.87|151.47|155.21|152.81|155.36|152.96|153.84|151.44|0
1643963400000|2022-02-04 08:30:00|155.27|152.87|155.2|152.8|155.64|153.24|154.83|152.43|0
1643963700000|2022-02-04 08:35:00|155.33|152.93|155.61|153.21|155.89|153.49|155.2|152.8|0
1643964000000|2022-02-04 08:40:00|155.64|153.24|155.64|153.24|156.58|154.18|155.45|153.05|0
1643964300000|2022-02-04 08:45:00|155.73|153.33|156.7|154.3|156.89|154.49|155.64|153.24|0
1643964600000|2022-02-04 08:50:00|156.77|154.37|156.51|154.11|157.27|154.87|156.45|154.05|0
1643964900000|2022-02-04 08:55:00|156.48|154.08|155.88|153.48|156.48|154.08|155.57|153.17|0
1643965200000|2022-02-04 09:00:00|155.94|153.54|156.19|153.79|156.38|153.98|155.04|152.64|0
1643965500000|2022-02-04 09:05:00|156.07|153.67|156.76|154.36|156.82|154.42|155.82|153.42|0
1643965800000|2022-02-04 09:10:00|156.82|154.42|156.52|154.12|157.13|154.73|154.25|151.85|0
1643966100000|2022-02-04 09:15:00|156.4|154|156.84|154.44|157.09|154.69|155.9|153.5|0
1643966400000|2022-02-04 09:20:00|156.9|154.5|157.53|155.13|157.91|155.51|156.9|154.5|0
1643966700000|2022-02-04 09:25:00|157.47|155.07|156.89|154.49|158.22|155.82|156.39|153.99|0
1643967000000|2022-02-04 09:30:00|156.83|154.43|156.14|153.74|157.05|154.65|156.14|153.74|0
1643967300000|2022-02-04 09:35:00|156.11|153.71|156.01|153.61|156.39|153.99|155.57|153.17|0
1643967600000|2022-02-04 09:40:00|156.07|153.67|156.57|154.17|157.33|154.93|156.01|153.61|0
1643967900000|2022-02-04 09:45:00|156.51|154.11|156.51|154.11|156.51|154.11|156.01|153.61|0
1643968200000|2022-02-04 09:50:00|156.57|154.17|156.63|154.23|157.26|154.86|156.38|153.98|0
1643968500000|2022-02-04 09:55:00|156.69|154.29|157.7|155.3|157.83|155.43|156.69|154.29|0
1643968800000|2022-02-04 10:00:00|157.83|155.43|158.21|155.81|158.56|156.16|157.64|155.24|0
1643969100000|2022-02-04 10:05:00|158.27|155.87|159.41|157.01|159.61|157.21|158.27|155.87|0
1643969400000|2022-02-04 10:10:00|159.35|156.95|159.99|157.59|160.31|157.91|159.16|156.76|0
1643969700000|2022-02-04 10:15:00|160.05|157.65|160.69|158.29|160.89|158.49|159.92|157.52|0
1643970000000|2022-02-04 10:20:00|160.76|158.36|163.68|161.28|163.98|161.58|159.44|157.04|0
1643970300000|2022-02-04 10:25:00|163.72|161.32|163.52|161.12|163.72|161.32|162.61|160.21|0
1643970600000|2022-02-04 10:30:00|163.58|161.18|165.58|163.18|166.4|164|163.58|161.18|0
1643970900000|2022-02-04 10:35:00|165.35|162.95|165.74|163.34|166.04|163.64|164.92|162.52|0
1643971200000|2022-02-04 10:40:00|165.64|163.24|165.8|163.4|166.23|163.83|165.18|162.78|0
1643971500000|2022-02-04 10:45:00|165.97|163.57|166.36|163.96|166.98|164.58|165.41|163.01|0
1643971800000|2022-02-04 10:50:00|166.49|164.09|166.22|163.82|166.49|164.09|164.92|162.52|0
1643972100000|2022-02-04 10:55:00|165.83|163.43|165.37|162.97|167.28|164.88|165.11|162.71|0
1643972400000|2022-02-04 11:00:00|165.44|163.04|166.71|164.31|167.08|164.68|165.37|162.97|0
1643972700000|2022-02-04 11:05:00|167.07|164.67|168.4|166|168.73|166.33|166.42|164.02|0
1643973000000|2022-02-04 11:10:00|168.53|166.13|169.52|167.12|169.93|167.53|168.53|166.13|0
1643973300000|2022-02-04 11:15:00|169.72|167.32|168.83|166.43|170.19|167.79|167.62|165.22|0
1643973600000|2022-02-04 11:20:00|168.9|166.5|169.67|167.27|171.17|168.77|168.76|166.36|0
1643973900000|2022-02-04 11:25:00|169.54|167.14|169.83|167.43|170.43|168.03|167.94|165.54|0
1643974200000|2022-02-04 11:30:00|169.93|167.53|169.83|167.43|170.3|167.9|169.16|166.76|0
1643974500000|2022-02-04 11:35:00|169.86|167.46|168.63|166.23|170.5|168.1|168.33|165.93|0
1643974800000|2022-02-04 11:40:00|168.73|166.33|169.82|167.42|169.89|167.49|168.73|166.33|0
1643975100000|2022-02-04 11:45:00|169.86|167.46|171.16|168.76|171.5|169.1|169.82|167.42|0
1643975400000|2022-02-04 11:50:00|171.26|168.86|171.29|168.89|172.1|169.7|171.16|168.76|0
1643975700000|2022-02-04 11:55:00|171.22|168.82|172.97|170.57|172.97|170.57|171.09|168.69|0
1643976000000|2022-02-04 12:00:00|172.84|170.44|170.88|168.48|172.84|170.44|170.75|168.35|0
1643976300000|2022-02-04 12:05:00|170.82|168.42|170.61|168.21|171.69|169.29|170.41|168.01|0
1643976600000|2022-02-04 12:10:00|170.75|168.35|171.55|169.15|172.22|169.82|170.55|168.15|0
1643976900000|2022-02-04 12:15:00|171.59|169.19|170.74|168.34|172.02|169.62|170.68|168.28|0
1643977200000|2022-02-04 12:20:00|170.71|168.31|170.21|167.81|171.14|168.74|169.74|167.34|0
1643977500000|2022-02-04 12:25:00|170.14|167.74|169.1|166.7|170.21|167.81|169.07|166.67|0
1643977800000|2022-02-04 12:30:00|169.14|166.74|169.6|167.2|170.1|167.7|169.14|166.74|0
1643978100000|2022-02-04 12:35:00|169.47|167.07|168.9|166.5|169.6|167.2|168.8|166.4|0
1643978400000|2022-02-04 12:40:00|168.93|166.53|169.06|166.66|169.7|167.3|168.8|166.4|0
1643978700000|2022-02-04 12:45:00|169.03|166.63|166.88|164.48|169.03|166.63|166.75|164.35|0
1643979000000|2022-02-04 12:50:00|166.95|164.55|166.45|164.05|167.21|164.81|166.09|163.69|0
1643979300000|2022-02-04 12:55:00|166.42|164.02|166.42|164.02|166.68|164.28|165.63|163.23|0
1643979600000|2022-02-04 13:00:00|166.35|163.95|167.66|165.26|167.8|165.4|166.12|163.72|0
1643979900000|2022-02-04 13:05:00|167.7|165.3|167.63|165.23|168.06|165.66|167.23|164.83|0
1643980200000|2022-02-04 13:10:00|167.6|165.2|168.38|165.98|168.44|166.04|166.87|164.47|0
1643980500000|2022-02-04 13:15:00|168.44|166.04|168.17|165.77|168.57|166.17|166.09|163.69|0
1643980800000|2022-02-04 13:20:00|168.14|165.74|166.16|163.76|168.27|165.87|166.03|163.63|0
1643981100000|2022-02-04 13:25:00|166.33|163.93|166.36|163.96|166.52|164.12|165.01|162.61|0
1643981400000|2022-02-04 13:30:00|167.25|164.85|173.34|170.94|174.05|171.65|166.85|164.45|0
1643981700000|2022-02-04 13:35:00|173.44|171.04|169.32|166.92|173.78|171.38|169.18|166.78|0
1643982000000|2022-02-04 13:40:00|169.79|167.39|172.36|169.96|172.8|170.4|169.05|166.65|0
1643982300000|2022-02-04 13:45:00|172.19|169.79|170.8|168.4|172.22|169.82|170|167.6|0
1643982600000|2022-02-04 13:50:00|170.97|168.57|171.54|169.14|172.49|170.09|170.26|167.86|0
1643982900000|2022-02-04 13:55:00|171.68|169.28|173.31|170.91|173.31|170.91|171.17|168.77|0
1643983200000|2022-02-04 14:00:00|173.24|170.84|175.15|172.75|175.64|173.24|173.1|170.7|0
1643983500000|2022-02-04 14:05:00|175.22|172.82|173.1|170.7|175.29|172.89|172.76|170.36|0
1643983800000|2022-02-04 14:10:00|173.23|170.83|170.45|168.05|173.51|171.11|170.39|167.99|0
1643984100000|2022-02-04 14:15:00|170.25|167.85|169.41|167.01|170.66|168.26|168.64|166.24|0
1643984400000|2022-02-04 14:20:00|169.31|166.91|168.91|166.51|169.31|166.91|168.58|166.18|0
1643984700000|2022-02-04 14:25:00|168.71|166.31|168.11|165.71|168.71|166.31|166.91|164.51|0
1643985000000|2022-02-04 14:30:00|168.14|165.74|168.22|165.82|168.65|166.25|166.32|163.92|0
1643985300000|2022-02-04 14:35:00|168.12|165.72|167.89|165.49|169.5|167.1|166.89|164.49|0
1643985600000|2022-02-04 14:40:00|167.69|165.29|160.64|158.24|167.79|165.39|159.8|157.4|0
1643985900000|2022-02-04 14:45:00|160.77|158.37|161.51|159.11|162.26|159.86|159.54|157.14|0
1643986200000|2022-02-04 14:50:00|161.74|159.34|164.06|161.66|164.69|162.29|161.03|158.63|0
1643986500000|2022-02-04 14:55:00|163.77|161.37|163.16|160.76|164.54|162.14|161.57|159.17|0
1643986800000|2022-02-04 15:00:00|162.9|160.5|161.98|159.58|163.85|161.45|160.82|158.42|0
1643987100000|2022-02-04 15:05:00|161.92|159.52|163.03|160.63|163.03|160.63|160.95|158.55|0
1643987400000|2022-02-04 15:10:00|163.16|160.76|161.2|158.8|165|162.6|160.81|158.41|0
1643987700000|2022-02-04 15:15:00|161.39|158.99|159.91|157.51|161.39|158.99|158.82|156.42|0
1643988000000|2022-02-04 15:20:00|159.84|157.44|161.2|158.8|161.39|158.99|159.39|156.99|0
1643988300000|2022-02-04 15:25:00|161.33|158.93|165.65|163.25|165.65|163.25|160.23|157.83|0
1643988600000|2022-02-04 15:30:00|165.72|163.32|167.1|164.7|167.84|165.44|164.39|161.99|0
1643988900000|2022-02-04 15:35:00|167.23|164.83|170.1|167.7|171.51|169.11|167.1|164.7|0
1643989200000|2022-02-04 15:40:00|169.8|167.4|171.21|168.81|171.62|169.22|169.09|166.69|0
1643989500000|2022-02-04 15:45:00|171.34|168.94|172.99|170.59|175.96|173.56|171.34|168.94|0
1643989800000|2022-02-04 15:50:00|172.96|170.56|171.84|169.44|173.78|171.38|171.64|169.24|0
1643990100000|2022-02-04 15:55:00|171.77|169.37|172.79|170.39|173.13|170.73|171.03|168.63|0
1643990400000|2022-02-04 16:00:00|172.82|170.42|171.84|169.44|173.81|171.41|171.3|168.9|0
1643990700000|2022-02-04 16:05:00|171.77|169.37|172.78|170.38|173.09|170.69|171.3|168.9|0
1643991000000|2022-02-04 16:10:00|172.82|170.42|174.41|172.01|174.73|172.33|172.58|170.18|0
1643991300000|2022-02-04 16:15:00|174.55|172.15|172.78|170.38|175.1|172.7|172.51|170.11|0
1643991600000|2022-02-04 16:20:00|172.98|170.58|172.44|170.04|173.93|171.53|171.93|169.53|0
1643991900000|2022-02-04 16:25:00|172.4|170|170.01|167.61|172.4|170|168.87|166.47|0
1643992200000|2022-02-04 16:30:00|169.94|167.54|166.8|164.4|170.07|167.67|166.4|164|0
1643992500000|2022-02-04 16:35:00|166.57|164.17|166.17|163.77|166.73|164.33|165.12|162.72|0
1643992800000|2022-02-04 16:40:00|166.07|163.67|165.67|163.27|166.53|164.13|165.18|162.78|0
1643993100000|2022-02-04 16:45:00|165.54|163.14|165.82|163.42|167.86|165.46|163.77|161.37|0
1643993400000|2022-02-04 16:50:00|165.68|163.28|165.81|163.41|166.47|164.07|165.36|162.96|0
1643993700000|2022-02-04 16:55:00|165.75|163.35|165.2|162.8|165.75|163.35|163.72|161.32|0
1643994000000|2022-02-04 17:00:00|165.13|162.73|165|162.6|166.15|163.75|164.67|162.27|0
1643994300000|2022-02-04 17:05:00|164.93|162.53|164.67|162.27|166.18|163.78|164.31|161.91|0
1643994600000|2022-02-04 17:10:00|164.57|162.17|163.91|161.51|166.18|163.78|163.16|160.76|0
1643994900000|2022-02-04 17:15:00|163.88|161.48|163.94|161.54|164.53|162.13|162.97|160.57|0
1643995200000|2022-02-04 17:20:00|163.75|161.35|164.04|161.64|164.59|162.19|163.48|161.08|0
1643995500000|2022-02-04 17:25:00|164|161.6|163.58|161.18|164.26|161.86|162.83|160.43|0
1643995800000|2022-02-04 17:30:00|163.35|160.95|163.93|161.53|165.05|162.65|162.28|159.88|0
1643996100000|2022-02-04 17:35:00|164|161.6|162.56|160.16|164.46|162.06|162.56|160.16|0
1643996400000|2022-02-04 17:40:00|162.37|159.97|161.85|159.45|163.02|160.62|161.53|159.13|0
1643996700000|2022-02-04 17:45:00|162.04|159.64|161.52|159.12|162.63|160.23|161.52|159.12|0
1643997000000|2022-02-04 17:50:00|161.62|159.22|160.71|158.31|162.17|159.77|159.94|157.54|0
1643997300000|2022-02-04 17:55:00|160.45|158.05|159.68|157.28|161.16|158.76|159.46|157.06|0
1643997600000|2022-02-04 18:00:00|159.62|157.22|156.5|154.1|159.62|157.22|156.37|153.97|0
1643997900000|2022-02-04 18:05:00|156.43|154.03|155.7|153.3|159.33|156.93|155.64|153.24|0
1643998200000|2022-02-04 18:10:00|155.77|153.37|156.08|153.68|156.58|154.18|155.2|152.8|0
1643998500000|2022-02-04 18:15:00|156.02|153.62|156.64|154.24|157.09|154.69|155.76|153.36|0
1643998800000|2022-02-04 18:20:00|156.58|154.18|154.69|152.29|156.77|154.37|154.69|152.29|0
1643999100000|2022-02-04 18:25:00|154.82|152.42|156.26|153.86|156.77|154.37|154.82|152.42|0
1643999400000|2022-02-04 18:30:00|156.11|153.71|155.25|152.85|156.58|154.18|155.25|152.85|0
1643999700000|2022-02-04 18:35:00|155.32|152.92|156|153.6|156.57|154.17|155.19|152.79|0
1644000000000|2022-02-04 18:40:00|155.88|153.48|153.94|151.54|155.91|153.51|153.56|151.16|0
1644000300000|2022-02-04 18:45:00|153.81|151.41|155.87|153.47|156.12|153.72|153.81|151.41|0
1644000600000|2022-02-04 18:50:00|155.65|153.25|155.11|152.71|155.8|153.4|154.99|152.59|0
1644000900000|2022-02-04 18:55:00|155.15|152.75|155.17|152.77|156.02|153.62|154.99|152.59|0
1644001200000|2022-02-04 19:00:00|154.99|152.59|155.98|153.58|155.98|153.58|154.67|152.27|0
1644001500000|2022-02-04 19:05:00|156.05|153.65|155.73|153.33|156.39|153.99|155.48|153.08|0
1644001800000|2022-02-04 19:10:00|155.61|153.21|156.73|154.33|157.74|155.34|155.48|153.08|0
1644002100000|2022-02-04 19:15:00|156.86|154.46|158.25|155.85|158.25|155.85|156.48|154.08|0
1644002400000|2022-02-04 19:20:00|158.38|155.98|157.23|154.83|158.38|155.98|156.6|154.2|0
1644002700000|2022-02-04 19:25:00|157.17|154.77|156.73|154.33|157.36|154.96|156.04|153.64|0
1644003000000|2022-02-04 19:30:00|156.66|154.26|155.47|153.07|156.98|154.58|154.85|152.45|0
1644003300000|2022-02-04 19:35:00|155.5|153.1|154.53|152.13|155.5|153.1|154.01|151.61|0
1644003600000|2022-02-04 19:40:00|154.66|152.26|155.84|153.44|155.97|153.57|154.1|151.7|0
1644003900000|2022-02-04 19:45:00|155.72|153.32|155.9|153.5|156.53|154.13|155.46|153.06|0
1644004200000|2022-02-04 19:50:00|155.78|153.38|154.71|152.31|155.93|153.53|154.65|152.25|0
1644004500000|2022-02-04 19:55:00|154.77|152.37|154.03|151.63|154.87|152.47|154.03|151.63|0
1644004800000|2022-02-04 20:00:00|153.96|151.56|150.39|147.99|154.78|152.38|150.33|147.93|0
1644005100000|2022-02-04 20:05:00|150.33|147.93|149.81|147.41|150.94|148.54|149.59|147.19|0
1644005400000|2022-02-04 20:10:00|149.84|147.44|148.37|145.97|150.08|147.68|147.89|145.49|0
1644005700000|2022-02-04 20:15:00|148.31|145.91|150.38|147.98|150.38|147.98|148.13|145.73|0
1644006000000|2022-02-04 20:20:00|150.26|147.86|149.28|146.88|150.32|147.92|149.16|146.76|0
1644006300000|2022-02-04 20:25:00|149.16|146.76|149.95|147.55|150.44|148.04|148.67|146.27|0
1644006600000|2022-02-04 20:30:00|149.77|147.37|148.61|146.21|150.13|147.73|148.31|145.91|0
1644006900000|2022-02-04 20:35:00|148.7|146.3|150.31|147.91|150.31|147.91|148.7|146.3|0
1644007200000|2022-02-04 20:40:00|150.28|147.88|152.65|150.25|152.71|150.31|150.19|147.79|0
1644007500000|2022-02-04 20:45:00|152.44|150.04|153.63|151.23|155.02|152.62|152.15|149.75|0
1644007800000|2022-02-04 20:50:00|153.79|151.39|155.37|152.97|156.7|154.3|152.57|150.17|0
1644008100000|2022-02-04 20:55:00|155.56|153.16|159.05|156.65|159.05|156.65|155.56|153.16|0
1644008400000|2022-02-04 21:00:00|159.3|156.9|160.64|158.24|160.84|158.44|155.83|153.43|0
1644008700000|2022-02-04 21:05:00|160.52|158.12|160.9|158.5|161.29|158.89|160.19|157.79|0
1644009000000|2022-02-04 21:10:00|160.84|158.44|160.12|157.72|161.42|159.02|160.12|157.72|0
1644221100000|2022-02-07 08:05:00|156.25|153.85|157.42|155.02|157.96|155.56|155.87|153.47|0
1644221400000|2022-02-07 08:10:00|157.33|154.93|157.9|155.5|157.9|155.5|156.06|153.66|0
1644221700000|2022-02-07 08:15:00|157.87|155.47|160.46|158.06|160.56|158.16|157.77|155.37|0
1644222000000|2022-02-07 08:20:00|160.53|158.13|161.79|159.39|161.79|159.39|160.01|157.61|0
1644222300000|2022-02-07 08:25:00|161.7|159.3|163.74|161.34|164.23|161.83|160.11|157.71|0
1644222600000|2022-02-07 08:30:00|163.77|161.37|163.9|161.5|164.36|161.96|163.12|160.72|0
1644222900000|2022-02-07 08:35:00|164.03|161.63|162.6|160.2|164.33|161.93|162.14|159.74|0
1644223200000|2022-02-07 08:40:00|162.73|160.33|162.56|160.16|162.73|160.33|162.07|159.67|0
1644223500000|2022-02-07 08:45:00|162.66|160.26|161.62|159.22|162.66|160.26|161.36|158.96|0
1644223800000|2022-02-07 08:50:00|161.65|159.25|160.39|157.99|161.68|159.28|160.39|157.99|0
1644224100000|2022-02-07 08:55:00|160.33|157.93|160.97|158.57|161.23|158.83|160.29|157.89|0
1644224400000|2022-02-07 09:00:00|160.94|158.54|160.13|157.73|161.42|159.02|159.39|156.99|0
1644224700000|2022-02-07 09:05:00|160.1|157.7|160.64|158.24|160.64|158.24|159.68|157.28|0
1644225000000|2022-02-07 09:10:00|160.74|158.34|160.86|158.46|162.13|159.73|160.38|157.98|0
1644225300000|2022-02-07 09:15:00|160.9|158.5|161.47|159.07|161.54|159.14|160.19|157.79|0
1644225600000|2022-02-07 09:20:00|161.54|159.14|161.93|159.53|161.93|159.53|160.76|158.36|0
1644225900000|2022-02-07 09:25:00|161.89|159.49|161.37|158.97|162.09|159.69|161.18|158.78|0
1644226200000|2022-02-07 09:30:00|161.21|158.81|161.92|159.52|161.99|159.59|160.79|158.39|0
1644226500000|2022-02-07 09:35:00|161.95|159.55|162.15|159.75|162.5|160.1|161.34|158.94|0
1644226800000|2022-02-07 09:40:00|162.05|159.65|162.63|160.23|162.76|160.36|161.98|159.58|0
1644227100000|2022-02-07 09:45:00|162.57|160.17|163.61|161.21|163.61|161.21|162.24|159.84|0
1644227400000|2022-02-07 09:50:00|163.74|161.34|162.72|160.32|164.13|161.73|162.56|160.16|0
1644227700000|2022-02-07 09:55:00|162.76|160.36|162.07|159.67|162.76|160.36|161.59|159.19|0
1644228000000|2022-02-07 10:00:00|162.04|159.64|161.49|159.09|162.04|159.64|161|158.6|0
1644228300000|2022-02-07 10:05:00|161.42|159.02|161.81|159.41|162.03|159.63|161.23|158.83|0
1644228600000|2022-02-07 10:10:00|161.84|159.44|161.03|158.63|162.07|159.67|161|158.6|0
1644228900000|2022-02-07 10:15:00|161.06|158.66|161.51|159.11|161.51|159.11|160.93|158.53|0
1644229200000|2022-02-07 10:20:00|161.58|159.18|161.83|159.43|161.96|159.56|161.38|158.98|0
1644229500000|2022-02-07 10:25:00|161.77|159.37|161.51|159.11|162|159.6|160.93|158.53|0
1644229800000|2022-02-07 10:30:00|161.54|159.14|161.96|159.56|162.09|159.69|161.15|158.75|0
1644230100000|2022-02-07 10:35:00|162.02|159.62|161.86|159.46|162.54|160.14|161.37|158.97|0
1644230400000|2022-02-07 10:40:00|161.89|159.49|161.18|158.78|162.15|159.75|161.18|158.78|0
1644230700000|2022-02-07 10:45:00|161.15|158.75|161.11|158.71|161.31|158.91|160.4|158|0
1644231000000|2022-02-07 10:50:00|161.04|158.64|161.56|159.16|161.63|159.23|161.04|158.64|0
1644231300000|2022-02-07 10:55:00|161.62|159.22|162.4|160|162.66|160.26|161.56|159.16|0
1644231600000|2022-02-07 11:00:00|162.46|160.06|162.53|160.13|162.72|160.32|162.01|159.61|0
1644231900000|2022-02-07 11:05:00|162.46|160.06|162.46|160.06|163.24|160.84|162.2|159.8|0
1644232200000|2022-02-07 11:10:00|162.53|160.13|162.04|159.64|162.82|160.42|161.49|159.09|0
1644232500000|2022-02-07 11:15:00|162.1|159.7|161.81|159.41|162.13|159.73|161.36|158.96|0
1644232800000|2022-02-07 11:20:00|161.74|159.34|161.29|158.89|161.87|159.47|160.93|158.53|0
1644233100000|2022-02-07 11:25:00|161.26|158.86|161|158.6|161.29|158.89|160.45|158.05|0
1644233400000|2022-02-07 11:30:00|160.96|158.56|160.48|158.08|160.96|158.56|160.19|157.79|0
1644233700000|2022-02-07 11:35:00|160.19|157.79|160.38|157.98|160.54|158.14|159.61|157.21|0
1644234000000|2022-02-07 11:40:00|160.41|158.01|161.15|158.75|161.34|158.94|160.41|158.01|0
1644234300000|2022-02-07 11:45:00|161.21|158.81|161.08|158.68|161.53|159.13|160.76|158.36|0
1644234600000|2022-02-07 11:50:00|161.02|158.62|160.89|158.49|161.4|159|160.69|158.29|0
1644234900000|2022-02-07 11:55:00|161.05|158.65|160.56|158.16|161.31|158.91|159.95|157.55|0
1644235200000|2022-02-07 12:00:00|160.59|158.19|159.28|156.88|160.59|158.19|159.15|156.75|0
1644235500000|2022-02-07 12:05:00|159.21|156.81|158.83|156.43|159.28|156.88|158.67|156.27|0
1644235800000|2022-02-07 12:10:00|158.89|156.49|157.74|155.34|158.89|156.49|157.68|155.28|0
1644236100000|2022-02-07 12:15:00|157.81|155.41|157.93|155.53|157.93|155.53|156.98|154.58|0
1644236400000|2022-02-07 12:20:00|157.87|155.47|158.44|156.04|158.5|156.1|157.84|155.44|0
1644236700000|2022-02-07 12:25:00|158.47|156.07|158.56|156.16|159.01|156.61|158.44|156.04|0
1644237000000|2022-02-07 12:30:00|158.5|156.1|158.43|156.03|158.69|156.29|158.05|155.65|0
1644237300000|2022-02-07 12:35:00|158.5|156.1|158.37|155.97|158.62|156.22|158.18|155.78|0
1644237600000|2022-02-07 12:40:00|158.3|155.9|158.05|155.65|158.37|155.97|157.98|155.58|0
1644237900000|2022-02-07 12:45:00|158.11|155.71|157.32|154.92|158.24|155.84|157.16|154.76|0
1644238200000|2022-02-07 12:50:00|157.28|154.88|157.47|155.07|157.53|155.13|156.68|154.28|0
1644238500000|2022-02-07 12:55:00|157.53|155.13|157.47|155.07|157.53|155.13|156.65|154.25|0
1644238800000|2022-02-07 13:00:00|157.53|155.13|156.39|153.99|157.79|155.39|156.39|153.99|0
1644239100000|2022-02-07 13:05:00|156.43|154.03|156.01|153.61|156.83|154.43|155.51|153.11|0
1644239400000|2022-02-07 13:10:00|156.08|153.68|156.01|153.61|156.14|153.74|155.38|152.98|0
1644239700000|2022-02-07 13:15:00|156.07|153.67|156.2|153.8|156.26|153.86|155.95|153.55|0
1644240000000|2022-02-07 13:20:00|156.13|153.73|154.67|152.27|158.82|156.42|152.07|149.67|0
1644240300000|2022-02-07 13:25:00|154.61|152.21|154.98|152.58|155.17|152.77|154.48|152.08|0
1644240600000|2022-02-07 13:30:00|155.04|152.64|156.17|153.77|156.17|153.77|155.01|152.61|0
1644240900000|2022-02-07 13:35:00|156.11|153.71|155.98|153.58|156.49|154.09|155.79|153.39|0
1644241200000|2022-02-07 13:40:00|156.02|153.62|155.95|153.55|156.36|153.96|155.6|153.2|0
1644241500000|2022-02-07 13:45:00|155.92|153.52|155.54|153.14|156.3|153.9|155.35|152.95|0
1644241800000|2022-02-07 13:50:00|155.47|153.07|155.98|153.58|156.04|153.64|155.41|153.01|0
1644242100000|2022-02-07 13:55:00|155.91|153.51|155.28|152.88|155.98|153.58|155.09|152.69|0
1644242400000|2022-02-07 14:00:00|155.22|152.82|155.44|153.04|155.53|153.13|155.16|152.76|0
1644242700000|2022-02-07 14:05:00|155.4|153|155.03|152.63|155.78|153.38|155.03|152.63|0
1644243000000|2022-02-07 14:10:00|155.09|152.69|156.03|153.63|156.03|153.63|154.9|152.5|0
1644243300000|2022-02-07 14:15:00|156.09|153.69|156.63|154.23|157.04|154.64|156.09|153.69|0
1644243600000|2022-02-07 14:20:00|156.66|154.26|155.87|153.47|156.85|154.45|155.77|153.37|0
1644243900000|2022-02-07 14:25:00|155.96|153.56|156.02|153.62|156.4|154|155.62|153.22|0
1644244200000|2022-02-07 14:30:00|155.39|152.99|156.69|154.29|157.54|155.14|155.11|152.71|0
1644244500000|2022-02-07 14:35:00|156.63|154.23|155.46|153.06|159.55|157.15|154.83|152.43|0
1644244800000|2022-02-07 14:40:00|155.71|153.31|155.39|152.99|156.31|153.91|154.29|151.89|0
1644245100000|2022-02-07 14:45:00|155.2|152.8|156.72|154.32|157.23|154.83|154.57|152.17|0
1644245400000|2022-02-07 14:50:00|156.78|154.38|153.38|150.98|156.78|154.38|153.19|150.79|0
1644245700000|2022-02-07 14:55:00|153.31|150.91|154.06|151.66|155.95|153.55|152.88|150.48|0
1644246000000|2022-02-07 15:00:00|153.81|151.41|153.92|151.52|155.14|152.74|152.48|150.08|0
1644246300000|2022-02-07 15:05:00|153.86|151.46|153.16|150.76|153.92|151.52|151.98|149.58|0
1644246600000|2022-02-07 15:10:00|153.23|150.83|156.13|153.73|156.13|153.73|152.73|150.33|0
1644246900000|2022-02-07 15:15:00|156|153.6|154.25|151.85|156.07|153.67|153.8|151.4|0
1644247200000|2022-02-07 15:20:00|154.15|151.75|151.92|149.52|154.69|152.29|151.35|148.95|0
1644247500000|2022-02-07 15:25:00|151.98|149.58|151.48|149.08|152.29|149.89|150.73|148.33|0
1644247800000|2022-02-07 15:30:00|151.41|149.01|149|146.6|152.23|149.83|148.87|146.47|0
1644248100000|2022-02-07 15:35:00|149.06|146.66|150.23|147.83|151.52|149.12|148.08|145.68|0
1644248400000|2022-02-07 15:40:00|150.14|147.74|151.97|149.57|152.79|150.39|150.04|147.64|0
1644248700000|2022-02-07 15:45:00|151.91|149.51|152.03|149.63|152.28|149.88|151.13|148.73|0
1644249000000|2022-02-07 15:50:00|152.09|149.69|151.78|149.38|152.72|150.32|150.97|148.57|0
1644249300000|2022-02-07 15:55:00|152.03|149.63|151.46|149.06|152.28|149.88|151.15|148.75|0
1644249600000|2022-02-07 16:00:00|151.59|149.19|152.46|150.06|153.15|150.75|150.78|148.38|0
1644249900000|2022-02-07 16:05:00|152.52|150.12|153.91|151.51|154.16|151.76|151.9|149.5|0
1644250200000|2022-02-07 16:10:00|153.97|151.57|152.77|150.37|153.97|151.57|152.52|150.12|0
1644250500000|2022-02-07 16:15:00|152.83|150.43|152|149.6|153.53|151.13|151.97|149.57|0
1644250800000|2022-02-07 16:20:00|151.97|149.57|152.35|149.95|152.85|150.45|151.66|149.26|0
1644251100000|2022-02-07 16:25:00|153.4|151|154.14|151.74|154.14|151.74|150.98|148.58|0
1644251400000|2022-02-07 16:30:00|153.89|151.49|155.41|153.01|155.66|153.26|153.89|151.49|0
1644251700000|2022-02-07 16:35:00|155.35|152.95|157.64|155.24|157.9|155.5|155.03|152.63|0
1644252000000|2022-02-07 16:40:00|157.58|155.18|158.93|156.53|159.13|156.73|157.26|154.86|0
1644252300000|2022-02-07 16:45:00|158.87|156.47|158.73|156.33|159.77|157.37|155.62|153.22|0
1644252600000|2022-02-07 16:50:00|158.8|156.4|158.79|156.39|159.51|157.11|158.28|155.88|0
1644252900000|2022-02-07 16:55:00|158.89|156.49|157.31|154.91|159.05|156.65|157.06|154.66|0
1644253200000|2022-02-07 17:00:00|157.41|155.01|157.63|155.23|158.92|156.52|157.19|154.79|0
1644253500000|2022-02-07 17:05:00|157.57|155.17|159.43|157.03|159.43|157.03|157.57|155.17|0
1644253800000|2022-02-07 17:10:00|159.37|156.97|158.91|156.51|159.5|157.1|158.46|156.06|0
1644254100000|2022-02-07 17:15:00|158.98|156.58|158.4|156|159.3|156.9|157.82|155.42|0
1644254400000|2022-02-07 17:20:00|158.46|156.06|157.69|155.29|158.65|156.25|157.43|155.03|0
1644254700000|2022-02-07 17:25:00|157.75|155.35|159.49|157.09|159.68|157.28|157.56|155.16|0
1644255000000|2022-02-07 17:30:00|159.55|157.15|158.84|156.44|160.59|158.19|158.52|156.12|0
1644255300000|2022-02-07 17:35:00|158.87|156.47|160.26|157.86|160.98|158.58|158.39|155.99|0
1644255600000|2022-02-07 17:40:00|160.13|157.73|158.96|156.56|160.13|157.73|158.71|156.31|0
1644255900000|2022-02-07 17:45:00|159.03|156.63|158.19|155.79|159.29|156.89|157.74|155.34|0
1644256200000|2022-02-07 17:50:00|158.25|155.85|158.64|156.24|158.77|156.37|157.8|155.4|0
1644256500000|2022-02-07 17:55:00|158.57|156.17|158.57|156.17|158.96|156.56|157.99|155.59|0
1644256800000|2022-02-07 18:00:00|158.7|156.3|157.35|154.95|159.15|156.75|156.64|154.24|0
1644257100000|2022-02-07 18:05:00|157.41|155.01|156.26|153.86|157.6|155.2|156.13|153.73|0
1644257400000|2022-02-07 18:10:00|156.2|153.8|155.37|152.97|156.58|154.18|154.93|152.53|0
1644257700000|2022-02-07 18:15:00|155.43|153.03|156.06|153.66|156.45|154.05|155.37|152.97|0
1644258000000|2022-02-07 18:20:00|156.03|153.63|156.03|153.63|156.32|153.92|155.24|152.84|0
1644258300000|2022-02-07 18:25:00|156|153.6|155.2|152.8|156.32|153.92|154.86|152.46|0
1644258600000|2022-02-07 18:30:00|155.17|152.77|155.04|152.64|155.23|152.83|154.35|151.95|0
1644258900000|2022-02-07 18:35:00|154.98|152.58|154.47|152.07|155.17|152.77|154.35|151.95|0
1644259200000|2022-02-07 18:40:00|154.54|152.14|154.66|152.26|154.79|152.39|154.09|151.69|0
1644259500000|2022-02-07 18:45:00|154.6|152.2|155.86|153.46|155.92|153.52|154.28|151.88|0
1644259800000|2022-02-07 18:50:00|155.8|153.4|155.48|153.08|156.11|153.71|154.97|152.57|0
1644260100000|2022-02-07 18:55:00|155.35|152.95|154.09|151.69|155.41|153.01|153.65|151.25|0
1644260400000|2022-02-07 19:00:00|154.21|151.81|154.27|151.87|154.78|152.38|153.96|151.56|0
1644260700000|2022-02-07 19:05:00|156.42|154.02|154.27|151.87|156.42|154.02|152.02|149.62|0
1644261000000|2022-02-07 19:10:00|154.21|151.81|154.01|151.61|154.21|151.81|153.51|151.11|0
1644261300000|2022-02-07 19:15:00|154.2|151.8|153.07|150.67|154.2|151.8|152.5|150.1|0
1644261600000|2022-02-07 19:20:00|153.19|150.79|153.44|151.04|153.82|151.42|152.69|150.29|0
1644261900000|2022-02-07 19:25:00|153.5|151.1|151.31|148.91|153.63|151.23|151.31|148.91|0
1644262200000|2022-02-07 19:30:00|151.22|148.82|151.31|148.91|151.87|149.47|151|148.6|0
1644262500000|2022-02-07 19:35:00|151.25|148.85|151.56|149.16|151.87|149.47|150.69|148.29|0
1644262800000|2022-02-07 19:40:00|151.68|149.28|150.55|148.15|151.81|149.41|149.83|147.43|0
1644263100000|2022-02-07 19:45:00|150.49|148.09|151.35|148.95|151.54|149.14|150.3|147.9|0
1644263400000|2022-02-07 19:50:00|151.42|149.02|151.41|149.01|151.98|149.58|151.23|148.83|0
1644263700000|2022-02-07 19:55:00|151.35|148.95|151.66|149.26|151.85|149.45|150.95|148.55|0
1644264000000|2022-02-07 20:00:00|151.72|149.32|150.79|148.39|152.66|150.26|150.73|148.33|0
1644264300000|2022-02-07 20:05:00|150.73|148.33|149.8|147.4|150.86|148.46|149.5|147.1|0
1644264600000|2022-02-07 20:10:00|149.87|147.47|147.95|145.55|150.11|147.71|147.95|145.55|0
1644264900000|2022-02-07 20:15:00|148.01|145.61|149.18|146.78|149.18|146.78|147.89|145.49|0
1644265200000|2022-02-07 20:20:00|149.24|146.84|150.54|148.14|150.91|148.51|149.12|146.72|0
1644265500000|2022-02-07 20:25:00|150.48|148.08|152.67|150.27|152.98|150.58|150.04|147.64|0
1644265800000|2022-02-07 20:30:00|152.41|150.01|152.73|150.33|153.17|150.77|151.6|149.2|0
1644266100000|2022-02-07 20:35:00|152.66|150.26|155.39|152.99|155.64|153.24|152.16|149.76|0
1644266400000|2022-02-07 20:40:00|155.58|153.18|155.5|153.1|156.28|153.88|152.95|150.55|0
1644266700000|2022-02-07 20:45:00|155.95|153.55|156.66|154.26|157.18|154.78|155.76|153.36|0
1644267000000|2022-02-07 20:50:00|156.79|154.39|159.58|157.18|159.65|157.25|154.67|152.27|0
1644267300000|2022-02-07 20:55:00|159.32|156.92|159.11|156.71|161.98|159.58|157.08|154.68|0
1644267600000|2022-02-07 21:00:00|158.65|156.25|156.63|154.23|158.65|156.25|155.57|153.17|0
1644267900000|2022-02-07 21:05:00|156.69|154.29|156.82|154.42|156.88|154.48|156.24|153.84|0
1644268200000|2022-02-07 21:10:00|156.72|154.32|156.3|153.9|156.75|154.35|156.05|153.65|0
1644268500000|2022-02-07 21:15:00|156.57|153.77|156.63|153.83|156.82|154.02|156.31|153.51|0
1644268800000|2022-02-07 21:20:00|156.56|153.76|156.56|153.76|156.69|153.89|156.5|153.7|0
1644269100000|2022-02-07 21:25:00|156.5|153.7|156.18|153.38|156.56|153.76|156.15|153.35|0
1644269400000|2022-02-07 21:30:00|156.21|153.41|156.17|153.37|156.43|153.63|156.17|153.37|0
1644269700000|2022-02-07 21:35:00|156.24|153.44|156.24|153.44|156.24|153.44|156.04|153.24|0
1644270000000|2022-02-07 21:40:00|156.17|153.37|156.43|153.63|156.49|153.69|156.17|153.37|0
1644270300000|2022-02-07 21:45:00|156.49|153.69|156.42|153.62|156.68|153.88|156.42|153.62|0
1644270600000|2022-02-07 21:50:00|156.36|153.56|155.97|153.17|156.49|153.69|155.97|153.17|0
1644270900000|2022-02-07 21:55:00|156.04|153.24|156.2|153.4|156.35|153.55|156.04|153.24|0
1644271200000|2022-02-07 22:00:00|156.34|153.54|156.18|153.38|156.34|153.54|156.09|153.29|0
1644271500000|2022-02-07 22:05:00|156.09|153.29|156.19|153.39|156.23|153.43|156.09|153.29|0
1644271800000|2022-02-07 22:10:00|156.22|153.42|156.16|153.36|156.22|153.42|156.15|153.35|0
1644272100000|2022-02-07 22:15:00|156.2|153.4|156.29|153.49|156.29|153.49|156.2|153.4|0
1644272400000|2022-02-07 22:20:00|156.22|153.42|156.14|153.34|156.22|153.42|156.04|153.24|0
1644272700000|2022-02-07 22:25:00|156.17|153.37|156.24|153.44|156.24|153.44|156.1|153.3|0
1644273000000|2022-02-07 22:30:00|156.27|153.47|156.12|153.32|156.27|153.47|156.12|153.32|0
1644273300000|2022-02-07 22:35:00|156.15|153.35|156.08|153.28|156.15|153.35|156.06|153.26|0
1644273600000|2022-02-07 22:40:00|156.09|153.29|155.99|153.19|156.09|153.29|155.99|153.19|0
1644273900000|2022-02-07 22:45:00|155.97|153.17|155.94|153.14|155.99|153.19|155.88|153.08|0
1644274200000|2022-02-07 22:50:00|155.93|153.13|155.96|153.16|155.98|153.18|155.93|153.13|0
1644274500000|2022-02-07 22:55:00|155.97|153.17|155.97|153.17|155.99|153.19|155.96|153.16|0
1644274800000|2022-02-07 23:00:00|156.23|153.43|156.29|153.49|156.65|153.85|155.91|153.11|0
1644275100000|2022-02-07 23:05:00|156.32|153.52|156.64|153.84|156.84|154.04|156.26|153.46|0
1644275400000|2022-02-07 23:10:00|156.51|153.71|156.26|153.46|156.64|153.84|156.26|153.46|0
1644275700000|2022-02-07 23:15:00|156.32|153.52|156.06|153.26|156.38|153.58|156.03|153.23|0
1644276000000|2022-02-07 23:20:00|155.87|153.07|155.52|152.72|156.22|153.42|155.36|152.56|0
1644276300000|2022-02-07 23:25:00|155.55|152.75|155.74|152.94|155.84|153.04|155.48|152.68|0
1644276600000|2022-02-07 23:30:00|155.61|152.81|156.05|153.25|156.06|153.26|155.42|152.62|0
1644276900000|2022-02-07 23:35:00|156.12|153.32|155.99|153.19|156.18|153.38|155.8|153|0
1644277200000|2022-02-07 23:40:00|155.92|153.12|155.86|153.06|156.12|153.32|155.73|152.93|0
1644277500000|2022-02-07 23:45:00|155.83|153.03|155.63|152.83|155.96|153.16|155.47|152.67|0
1644277800000|2022-02-07 23:50:00|155.66|152.86|155.85|153.05|155.92|153.12|155.57|152.77|0
1644278100000|2022-02-07 23:55:00|155.92|153.12|155.47|152.67|156.01|153.21|155.37|152.57|0
1644278400000|2022-02-08 00:00:00|155.37|152.57|155.34|152.54|155.47|152.67|154.96|152.16|0
1644278700000|2022-02-08 00:05:00|155.28|152.48|155.66|152.86|155.72|152.92|155.27|152.47|0
1644279000000|2022-02-08 00:10:00|155.59|152.79|155.84|153.04|155.94|153.14|155.53|152.73|0
1644279300000|2022-02-08 00:15:00|155.78|152.98|155.46|152.66|155.84|153.04|155.33|152.53|0
1644279600000|2022-02-08 00:20:00|155.43|152.63|156.67|153.87|156.8|154|155.4|152.6|0
1644279900000|2022-02-08 00:25:00|156.74|153.94|156.48|153.68|156.74|153.94|156.22|153.42|0
1644280200000|2022-02-08 00:30:00|156.35|153.55|156.09|153.29|156.35|153.55|155.96|153.16|0
1644280500000|2022-02-08 00:35:00|156.03|153.23|156.22|153.42|156.57|153.77|155.9|153.1|0
1644280800000|2022-02-08 00:40:00|156.25|153.45|156.02|153.22|156.34|153.54|156.02|153.22|0
1644281100000|2022-02-08 00:45:00|156.06|153.26|155.57|152.77|156.25|153.45|155.51|152.71|0
1644281400000|2022-02-08 00:50:00|155.54|152.74|155.95|153.15|156.02|153.22|155.54|152.74|0
1644281700000|2022-02-08 00:55:00|156.02|153.22|155.76|152.96|156.02|153.22|155.76|152.96|0
1644282000000|2022-02-08 01:00:00|155.79|152.99|156.3|153.5|156.46|153.66|155.79|152.99|0
1644282300000|2022-02-08 01:05:00|156.27|153.47|156.65|153.85|156.65|153.85|156.2|153.4|0
1644282600000|2022-02-08 01:10:00|156.72|153.92|156.46|153.66|157.1|154.3|156.33|153.53|0
1644282900000|2022-02-08 01:15:00|156.49|153.69|156.33|153.53|156.58|153.78|156.3|153.5|0
1644283200000|2022-02-08 01:20:00|156.26|153.46|156.77|153.97|156.77|153.97|156.26|153.46|0
1644283500000|2022-02-08 01:25:00|156.84|154.04|157.22|154.42|157.74|154.94|156.81|154.01|0
1644283800000|2022-02-08 01:30:00|157.29|154.49|157.86|155.06|157.99|155.19|157.29|154.49|0
1644284100000|2022-02-08 01:35:00|157.8|155|157.09|154.29|157.8|155|157.02|154.22|0
1644284400000|2022-02-08 01:40:00|157.02|154.22|157.21|154.41|157.21|154.41|156.51|153.71|0
1644284700000|2022-02-08 01:45:00|157.15|154.35|157.79|154.99|158.05|155.25|157.15|154.35|0
1644285000000|2022-02-08 01:50:00|157.73|154.93|157.72|154.92|158.18|155.38|157.6|154.8|0
1644285300000|2022-02-08 01:55:00|157.66|154.86|157.79|154.99|157.98|155.18|157.66|154.86|0
1644285600000|2022-02-08 02:00:00|157.72|154.92|158.3|155.5|158.3|155.5|157.4|154.6|0
1644285900000|2022-02-08 02:05:00|158.27|155.47|158.11|155.31|158.56|155.76|158.04|155.24|0
1644286200000|2022-02-08 02:10:00|158.2|155.4|158.3|155.5|158.62|155.82|158.17|155.37|0
1644286500000|2022-02-08 02:15:00|158.33|155.53|158.75|155.95|158.78|155.98|158.17|155.37|0
1644286800000|2022-02-08 02:20:00|158.81|156.01|157.71|154.91|159.07|156.27|157.45|154.65|0
1644287100000|2022-02-08 02:25:00|157.65|154.85|157.45|154.65|157.84|155.04|157.39|154.59|0
1644287400000|2022-02-08 02:30:00|157.52|154.72|157.84|155.04|157.9|155.1|157.51|154.71|0
1644287700000|2022-02-08 02:35:00|157.87|155.07|157.64|154.84|157.9|155.1|157.64|154.84|0
1644288000000|2022-02-08 02:40:00|157.7|154.9|157.32|154.52|157.7|154.9|157.25|154.45|0
1644288300000|2022-02-08 02:45:00|157.38|154.58|157.15|154.35|157.44|154.64|156.93|154.13|0
1644288600000|2022-02-08 02:50:00|157.18|154.38|156.99|154.19|157.35|154.55|156.93|154.13|0
1644288900000|2022-02-08 02:55:00|156.96|154.16|156.92|154.12|156.99|154.19|156.79|153.99|0
1644289200000|2022-02-08 03:00:00|156.89|154.09|157.18|154.38|157.44|154.64|156.79|153.99|0
1644289500000|2022-02-08 03:05:00|157.11|154.31|157.56|154.76|157.56|154.76|157.05|154.25|0
1644289800000|2022-02-08 03:10:00|157.53|154.73|157.62|154.82|157.63|154.83|157.43|154.63|0
1644290100000|2022-02-08 03:15:00|157.56|154.76|157.43|154.63|157.56|154.76|157.11|154.31|0
1644290400000|2022-02-08 03:20:00|157.36|154.56|157.27|154.47|157.49|154.69|157.27|154.47|0
1644290700000|2022-02-08 03:25:00|157.3|154.5|156.91|154.11|157.39|154.59|156.78|153.98|0
1644291000000|2022-02-08 03:30:00|156.88|154.08|157.03|154.23|157.1|154.3|156.71|153.91|0
1644291300000|2022-02-08 03:35:00|157|154.2|156.74|153.94|157|154.2|156.46|153.66|0
1644291600000|2022-02-08 03:40:00|156.71|153.91|156.97|154.17|157.03|154.23|156.68|153.88|0
1644291900000|2022-02-08 03:45:00|157|154.2|157.35|154.55|157.74|154.94|156.97|154.17|0
1644292200000|2022-02-08 03:50:00|157.41|154.61|157.73|154.93|157.73|154.93|157.32|154.52|0
1644292500000|2022-02-08 03:55:00|157.8|155|157.57|154.77|157.86|155.06|157.44|154.64|0
1644292800000|2022-02-08 04:00:00|157.54|154.74|157.51|154.71|157.67|154.87|157.34|154.54|0
1644293100000|2022-02-08 04:05:00|157.47|154.67|157.57|154.77|157.73|154.93|157.37|154.57|0
1644293400000|2022-02-08 04:10:00|157.53|154.73|157.47|154.67|157.66|154.86|157.37|154.57|0
1644293700000|2022-02-08 04:15:00|157.44|154.64|157.56|154.76|157.59|154.79|157.37|154.57|0
1644294000000|2022-02-08 04:20:00|157.53|154.73|157.72|154.92|157.85|155.05|157.5|154.7|0
1644294300000|2022-02-08 04:25:00|157.75|154.95|157.65|154.85|157.78|154.98|157.43|154.63|0
1644294600000|2022-02-08 04:30:00|157.72|154.92|157.59|154.79|157.72|154.92|157.49|154.69|0
1644294900000|2022-02-08 04:35:00|157.56|154.76|157.58|154.78|157.65|154.85|157.39|154.59|0
1644295200000|2022-02-08 04:40:00|157.52|154.72|157.58|154.78|157.58|154.78|157.26|154.46|0
1644295500000|2022-02-08 04:45:00|157.52|154.72|157.13|154.33|157.58|154.78|157.1|154.3|0
1644295800000|2022-02-08 04:50:00|157.1|154.3|157.45|154.65|157.58|154.78|157.06|154.26|0
1644296100000|2022-02-08 04:55:00|157.51|154.71|157.19|154.39|157.58|154.78|157.12|154.32|0
1644296400000|2022-02-08 05:00:00|157.25|154.45|157.7|154.9|157.83|155.03|157.12|154.32|0
1644296700000|2022-02-08 05:05:00|157.77|154.97|157.18|154.38|157.83|155.03|157.12|154.32|0
1644297000000|2022-02-08 05:10:00|157.22|154.42|157.5|154.7|157.57|154.77|157.18|154.38|0
1644297300000|2022-02-08 05:15:00|157.57|154.77|158.02|155.22|158.08|155.28|157.57|154.77|0
1644297600000|2022-02-08 05:20:00|158.12|155.32|158.44|155.64|158.53|155.73|158.05|155.25|0
1644297900000|2022-02-08 05:25:00|158.4|155.6|158.4|155.6|158.86|156.06|158.21|155.41|0
1644298200000|2022-02-08 05:30:00|158.47|155.67|158.66|155.86|158.66|155.86|158.47|155.67|0
1644298500000|2022-02-08 05:35:00|158.69|155.89|159.18|156.38|159.18|156.38|158.66|155.86|0
1644298800000|2022-02-08 05:40:00|159.24|156.44|159.11|156.31|159.24|156.44|159.11|156.31|0
1644299100000|2022-02-08 05:45:00|159.14|156.34|159.11|156.31|159.24|156.44|159.11|156.31|0
1644299400000|2022-02-08 05:50:00|159.14|156.34|159.04|156.24|159.17|156.37|159.04|156.24|0
1644299700000|2022-02-08 05:55:00|159.07|156.27|158.78|155.98|159.07|156.27|158.45|155.65|0
1644300000000|2022-02-08 06:00:00|158.84|156.04|158.26|155.46|159.23|156.43|158.26|155.46|0
1644300300000|2022-02-08 06:05:00|158.39|155.59|158.06|155.26|158.39|155.59|157.93|155.13|0
1644300600000|2022-02-08 06:10:00|157.99|155.19|157.8|155|157.99|155.19|157.28|154.48|0
1644300900000|2022-02-08 06:15:00|157.83|155.03|157.8|155|157.93|155.13|157.54|154.74|0
1644301200000|2022-02-08 06:20:00|157.86|155.06|158.05|155.25|158.25|155.45|157.47|154.67|0
1644301500000|2022-02-08 06:25:00|157.96|155.16|157.5|154.7|157.99|155.19|157.28|154.48|0
1644301800000|2022-02-08 06:30:00|157.47|154.67|157.21|154.41|157.66|154.86|157.02|154.22|0
1644302100000|2022-02-08 06:35:00|157.24|154.44|157.05|154.25|157.24|154.44|156.76|153.96|0
1644302400000|2022-02-08 06:40:00|157.01|154.21|156.82|154.02|157.21|154.41|156.75|153.95|0
1644302700000|2022-02-08 06:45:00|156.69|153.89|157.2|154.4|157.2|154.4|156.56|153.76|0
1644303000000|2022-02-08 06:50:00|157.24|154.44|156.5|153.7|157.52|154.72|156.21|153.41|0
1644303300000|2022-02-08 06:55:00|156.47|153.67|156.66|153.86|156.82|154.02|156.21|153.41|0
1644303600000|2022-02-08 07:00:00|156.79|153.99|157.11|154.31|157.27|154.47|156.34|153.54|0
1644303900000|2022-02-08 07:05:00|157.17|154.37|156.43|153.63|157.2|154.4|156.17|153.37|0
1644304200000|2022-02-08 07:10:00|156.36|153.56|155.24|152.44|156.36|153.56|155.21|152.41|0
1644304500000|2022-02-08 07:15:00|155.18|152.38|155.4|152.6|155.59|152.79|155.11|152.31|0
1644304800000|2022-02-08 07:20:00|155.37|152.57|155.72|152.92|156|153.2|155.01|152.21|0
1644305100000|2022-02-08 07:25:00|155.78|152.98|156.61|153.81|156.71|153.91|155.78|152.98|0
1644305400000|2022-02-08 07:30:00|156.8|154|158.54|155.74|158.6|155.8|156.74|153.94|0
1644305700000|2022-02-08 07:35:00|156.83|154.03|158.43|155.63|159.33|156.53|156.79|153.99|0
1644306000000|2022-02-08 07:40:00|158.4|155.6|158.36|155.56|158.75|155.95|158.23|155.43|0
1644306300000|2022-02-08 07:45:00|158.43|155.63|158.72|155.92|159.2|156.4|158.04|155.24|0
1644306600000|2022-02-08 07:50:00|158.62|155.82|157.91|155.11|158.62|155.82|157.84|155.04|0
1644306900000|2022-02-08 07:55:00|158|155.2|158.45|155.65|158.48|155.68|157.84|155.04|0
1644307200000|2022-02-08 08:00:00|158.23|155.43|157.51|154.71|159.2|156.4|157.26|154.46|0
1644307500000|2022-02-08 08:05:00|157.57|155.11|157.89|155.49|158.06|155.66|157.25|154.85|0
1644307800000|2022-02-08 08:10:00|157.83|155.43|156.76|154.36|157.83|155.43|156.76|154.36|0
1644308100000|2022-02-08 08:15:00|156.73|154.33|157.41|155.01|157.67|155.27|156.73|154.33|0
1644308400000|2022-02-08 08:20:00|157.35|154.95|155.64|153.24|157.35|154.95|155.25|152.85|0
1644308700000|2022-02-08 08:25:00|155.57|153.17|155.19|152.79|156.08|153.68|155.19|152.79|0
1644309000000|2022-02-08 08:30:00|155.16|152.76|155.57|153.17|155.69|153.29|154.74|152.34|0
1644309300000|2022-02-08 08:35:00|155.66|153.26|155.12|152.72|155.95|153.55|154.74|152.34|0
1644309600000|2022-02-08 08:40:00|155.25|152.85|156.01|153.61|156.14|153.74|154.77|152.37|0
1644309900000|2022-02-08 08:45:00|156.07|153.67|154.41|152.01|156.07|153.67|154.41|152.01|0
1644310200000|2022-02-08 08:50:00|154.54|152.14|155.11|152.71|155.4|153|154.45|152.05|0
1644310500000|2022-02-08 08:55:00|155.05|152.65|155.33|152.93|155.56|153.16|154.79|152.39|0
1644310800000|2022-02-08 09:00:00|155.3|152.9|154.47|152.07|155.33|152.93|154.41|152.01|0
1644311100000|2022-02-08 09:05:00|154.5|152.1|154.34|151.94|155.04|152.64|154.19|151.79|0
1644311400000|2022-02-08 09:10:00|154.44|152.04|154.66|152.26|154.85|152.45|154.21|151.81|0
1644311700000|2022-02-08 09:15:00|154.63|152.23|153.93|151.53|154.63|152.23|153.67|151.27|0
1644312000000|2022-02-08 09:20:00|153.96|151.56|153.76|151.36|154.08|151.68|153.39|150.99|0
1644312300000|2022-02-08 09:25:00|153.73|151.33|154.3|151.9|154.33|151.93|153.48|151.08|0
1644312600000|2022-02-08 09:30:00|154.33|151.93|154.46|152.06|154.58|152.18|153.95|151.55|0
1644312900000|2022-02-08 09:35:00|154.52|152.12|152.92|150.52|155.27|152.87|152.73|150.33|0
1644313200000|2022-02-08 09:40:00|152.95|150.55|153.3|150.9|153.58|151.18|152.66|150.26|0
1644313500000|2022-02-08 09:45:00|153.33|150.93|153.1|150.7|153.39|150.99|152.85|150.45|0
1644313800000|2022-02-08 09:50:00|153.13|150.73|153.48|151.08|153.7|151.3|151.12|148.72|0
1644314100000|2022-02-08 09:55:00|153.42|151.02|154.37|151.97|154.69|152.29|153.42|151.02|0
1644314400000|2022-02-08 10:00:00|154.34|151.94|155.04|152.64|155.36|152.96|154.34|151.94|0
1644314700000|2022-02-08 10:05:00|155.1|152.7|154.49|152.09|155.1|152.7|154.46|152.06|0
1644315000000|2022-02-08 10:10:00|154.46|152.06|155.03|152.63|155.03|152.63|154.33|151.93|0
1644315300000|2022-02-08 10:15:00|154.97|152.57|155.67|153.27|155.93|153.53|154.78|152.38|0
1644315600000|2022-02-08 10:20:00|155.74|153.34|156.06|153.66|156.19|153.79|155.42|153.02|0
1644315900000|2022-02-08 10:25:00|156.25|153.85|155.38|152.98|156.25|153.85|155.03|152.63|0
1644316200000|2022-02-08 10:30:00|155.35|152.95|155.02|152.62|155.47|153.07|154.77|152.37|0
1644316500000|2022-02-08 10:35:00|155.06|152.66|153.94|151.54|155.18|152.78|153.87|151.47|0
1644316800000|2022-02-08 10:40:00|155.09|152.69|154.86|152.46|155.28|152.88|154.73|152.33|0
1644317100000|2022-02-08 10:45:00|154.79|152.39|154.54|152.14|155.11|152.71|154.54|152.14|0
1644317400000|2022-02-08 10:50:00|154.47|152.07|155.14|152.74|155.21|152.81|154.28|151.88|0
1644317700000|2022-02-08 10:55:00|155.17|152.77|154.92|152.52|155.17|152.77|154.79|152.39|0
1644318000000|2022-02-08 11:00:00|154.85|152.45|155.4|153|156.26|153.86|154.66|152.26|0
1644318300000|2022-02-08 11:05:00|155.36|152.96|155.81|153.41|155.81|153.41|154.85|152.45|0
1644318600000|2022-02-08 11:10:00|155.75|153.35|156|153.6|156.19|153.79|155.68|153.28|0
1644318900000|2022-02-08 11:15:00|155.94|153.54|156.32|153.92|156.51|154.11|155.55|153.15|0
1644319200000|2022-02-08 11:20:00|156.26|153.86|156.54|154.14|156.77|154.37|155.87|153.47|0
1644319500000|2022-02-08 11:25:00|156.58|154.18|155.91|153.51|157.06|154.66|155.78|153.38|0
1644319800000|2022-02-08 11:30:00|155.95|153.55|155.65|153.25|155.95|153.55|155.2|152.8|0
1644320100000|2022-02-08 11:35:00|155.72|153.32|157.01|154.61|157.07|154.67|155.33|152.93|0
1644320400000|2022-02-08 11:40:00|156.94|154.54|156.36|153.96|157.01|154.61|155.68|153.28|0
1644320700000|2022-02-08 11:45:00|156.49|154.09|157.26|154.86|157.52|155.12|156.49|154.09|0
1644321000000|2022-02-08 11:50:00|157.2|154.8|156.52|154.12|157.3|154.9|156.46|154.06|0
1644321300000|2022-02-08 11:55:00|156.59|154.19|156|153.6|156.78|154.38|156|153.6|0
1644321600000|2022-02-08 12:00:00|156.13|153.73|158.1|155.7|158.1|155.7|155.97|153.57|0
1644321900000|2022-02-08 12:05:00|158.03|155.63|157.12|154.72|158.23|155.83|157.02|154.62|0
1644322200000|2022-02-08 12:10:00|157.09|154.69|156.92|154.52|157.41|155.01|156.73|154.33|0
1644322500000|2022-02-08 12:15:00|156.99|154.59|157.7|155.3|158.94|156.54|156.92|154.52|0
1644322800000|2022-02-08 12:20:00|157.73|155.33|158.71|156.31|159.07|156.67|157.7|155.3|0
1644323100000|2022-02-08 12:25:00|158.61|156.21|158.02|155.62|159|156.6|157.96|155.56|0
1644323400000|2022-02-08 12:30:00|158.09|155.69|157.76|155.36|158.28|155.88|157.5|155.1|0
1644323700000|2022-02-08 12:35:00|157.73|155.33|158.78|156.38|160.33|157.93|157.56|155.16|0
1644324000000|2022-02-08 12:40:00|158.75|156.35|159.37|156.97|159.53|157.13|158.75|156.35|0
1644324300000|2022-02-08 12:45:00|159.4|157|159.01|156.61|159.63|157.23|158.88|156.48|0
1644324600000|2022-02-08 12:50:00|158.94|156.54|159.23|156.83|159.72|157.32|158.81|156.41|0
1644324900000|2022-02-08 12:55:00|159.27|156.87|158.48|156.08|159.46|157.06|158.29|155.89|0
1644325200000|2022-02-08 13:00:00|158.55|156.15|158.15|155.75|158.68|156.28|157.83|155.43|0
1644325500000|2022-02-08 13:05:00|158.22|155.82|157.37|154.97|158.28|155.88|156.96|154.56|0
1644325800000|2022-02-08 13:10:00|157.44|155.04|157.24|154.84|157.6|155.2|157.11|154.71|0
1644326100000|2022-02-08 13:15:00|157.31|154.91|157.18|154.78|157.57|155.17|156.92|154.52|0
1644326400000|2022-02-08 13:20:00|157.11|154.71|157.43|155.03|157.56|155.16|156.92|154.52|0
1644326700000|2022-02-08 13:25:00|157.5|155.1|157.82|155.42|157.82|155.42|157.3|154.9|0
1644327000000|2022-02-08 13:30:00|157.79|155.39|157.94|155.54|158.4|156|157.56|155.16|0
1644327300000|2022-02-08 13:35:00|157.88|155.48|158.17|155.77|158.27|155.87|157.56|155.16|0
1644327600000|2022-02-08 13:40:00|158.2|155.8|158.52|156.12|158.76|156.36|158.14|155.74|0
1644327900000|2022-02-08 13:45:00|158.43|156.03|158.78|156.38|158.91|156.51|158.43|156.03|0
1644328200000|2022-02-08 13:50:00|158.72|156.32|158.2|155.8|159.21|156.81|158|155.6|0
1644328500000|2022-02-08 13:55:00|158.33|155.93|157.84|155.44|158.39|155.99|157.48|155.08|0
1644328800000|2022-02-08 14:00:00|157.77|155.37|157.61|155.21|157.93|155.53|157.32|154.92|0
1644329100000|2022-02-08 14:05:00|157.64|155.24|158.03|155.63|158.12|155.72|157.48|155.08|0
1644329400000|2022-02-08 14:10:00|157.99|155.59|158.38|155.98|158.38|155.98|157.54|155.14|0
1644329700000|2022-02-08 14:15:00|158.45|156.05|158.57|156.17|158.77|156.37|158.38|155.98|0
1644330000000|2022-02-08 14:20:00|158.7|156.3|158.05|155.65|158.77|156.37|157.99|155.59|0
1644330300000|2022-02-08 14:25:00|157.99|155.59|158.18|155.78|158.37|155.97|157.4|155|0
1644330600000|2022-02-08 14:30:00|158.11|155.71|158.76|156.36|159.09|156.69|156.11|153.71|0
1644330900000|2022-02-08 14:35:00|158.63|156.23|157.07|154.67|158.63|156.23|156.3|153.9|0
1644331200000|2022-02-08 14:40:00|157.14|154.74|156.92|154.52|157.56|155.16|154.26|151.86|0
1644331500000|2022-02-08 14:45:00|156.53|154.13|157.24|154.84|157.37|154.97|155.28|152.88|0
1644331800000|2022-02-08 14:50:00|157.11|154.71|157.3|154.9|158.48|156.08|156.21|153.81|0
1644332100000|2022-02-08 14:55:00|157.11|154.71|157.69|155.29|157.95|155.55|156.46|154.06|0
1644332400000|2022-02-08 15:00:00|157.95|155.55|159.98|157.58|160.71|158.31|157.95|155.55|0
1644332700000|2022-02-08 15:05:00|160.11|157.71|157.92|155.52|160.38|157.98|157.62|155.22|0
1644333000000|2022-02-08 15:10:00|158.05|155.65|157.62|155.22|158.79|156.39|157.56|155.16|0
1644333300000|2022-02-08 15:15:00|157.17|154.77|156.68|154.28|157.75|155.35|155.61|153.21|0
1644333600000|2022-02-08 15:20:00|156.58|154.18|156.58|154.18|157.03|154.63|156|153.6|0
1644333900000|2022-02-08 15:25:00|156.64|154.24|157.94|155.54|158.72|156.32|156.19|153.79|0
1644334200000|2022-02-08 15:30:00|157.97|155.57|158.07|155.67|158.26|155.86|157.03|154.63|0
1644334500000|2022-02-08 15:35:00|158|155.6|156.83|154.43|159.11|156.71|156.31|153.91|0
1644334800000|2022-02-08 15:40:00|156.89|154.49|156.38|153.98|157.74|155.34|156.38|153.98|0
1644335100000|2022-02-08 15:45:00|156.44|154.04|153.74|151.34|156.44|154.04|152.81|150.41|0
1644335400000|2022-02-08 15:50:00|153.64|151.24|152.94|150.54|153.96|151.56|152.43|150.03|0
1644335700000|2022-02-08 15:55:00|153.13|150.73|153.25|150.85|153.45|151.05|152.62|150.22|0
1644336000000|2022-02-08 16:00:00|153.32|150.92|151.35|148.95|153.38|150.98|151.23|148.83|0
1644336300000|2022-02-08 16:05:00|151.29|148.89|151.16|148.76|152.11|149.71|150.85|148.45|0
1644336600000|2022-02-08 16:10:00|151.22|148.82|150.53|148.13|151.79|149.39|150.47|148.07|0
1644336900000|2022-02-08 16:15:00|150.41|148.01|150.09|147.69|150.85|148.45|149.78|147.38|0
1644337200000|2022-02-08 16:20:00|149.9|147.5|150.84|148.44|151.34|148.94|149.84|147.44|0
1644337500000|2022-02-08 16:25:00|150.78|148.38|150.53|148.13|151.34|148.94|150.34|147.94|0
1644337800000|2022-02-08 16:30:00|150.34|147.94|148.54|146.14|151.38|148.98|148.17|145.77|0
1644338100000|2022-02-08 16:35:00|148.61|146.21|148.05|145.65|149.1|146.7|147.92|145.52|0
1644338400000|2022-02-08 16:40:00|148.02|145.62|147.92|145.52|148.39|145.99|147.68|145.28|0
1644338700000|2022-02-08 16:45:00|147.8|145.4|147.92|145.52|147.98|145.58|147.3|144.9|0
1644339000000|2022-02-08 16:50:00|147.86|145.46|147.73|145.33|148.35|145.95|147.36|144.96|0
1644339300000|2022-02-08 16:55:00|147.67|145.27|147.42|145.02|147.73|145.33|147.05|144.65|0
1644339600000|2022-02-08 17:00:00|147.27|144.87|147.48|145.08|147.54|145.14|146.5|144.1|0
1644339900000|2022-02-08 17:05:00|147.42|145.02|148.34|145.94|148.65|146.25|147.42|145.02|0
1644340200000|2022-02-08 17:10:00|148.28|145.88|148.46|146.06|148.53|146.13|147.79|145.39|0
1644340500000|2022-02-08 17:15:00|148.4|146|148.12|145.72|148.84|146.44|147.85|145.45|0
1644340800000|2022-02-08 17:20:00|148.15|145.75|147.53|145.13|148.34|145.94|147.23|144.83|0
1644341100000|2022-02-08 17:25:00|147.47|145.07|147.35|144.95|147.78|145.38|147.22|144.82|0
1644341400000|2022-02-08 17:30:00|147.28|144.88|145.93|143.53|147.28|144.88|145.93|143.53|0
1644341700000|2022-02-08 17:35:00|145.99|143.59|145.14|142.74|146.18|143.78|144.9|142.5|0
1644342000000|2022-02-08 17:40:00|145.08|142.68|145.14|142.74|145.14|142.74|144.53|142.13|0
1644342300000|2022-02-08 17:45:00|145.07|142.67|145.68|143.28|145.86|143.46|144.83|142.43|0
1644342600000|2022-02-08 17:50:00|145.62|143.22|145.56|143.16|145.74|143.34|145.25|142.85|0
1644342900000|2022-02-08 17:55:00|145.5|143.1|146.1|143.7|146.29|143.89|145.44|143.04|0
1644343200000|2022-02-08 18:00:00|146.17|143.77|146.29|143.89|146.72|144.32|146.04|143.64|0
1644343500000|2022-02-08 18:05:00|146.22|143.82|146.68|144.28|146.84|144.44|145.98|143.58|0
1644343800000|2022-02-08 18:10:00|146.65|144.25|146.1|143.7|147.08|144.68|146.04|143.64|0
1644344100000|2022-02-08 18:15:00|146.16|143.76|147.2|144.8|148.07|145.67|146.16|143.76|0
1644344400000|2022-02-08 18:20:00|147.14|144.74|147.63|145.23|147.69|145.29|146.89|144.49|0
1644344700000|2022-02-08 18:25:00|147.69|145.29|147.94|145.54|148.43|146.03|147.63|145.23|0
1644345000000|2022-02-08 18:30:00|147.81|145.41|146.98|144.58|148|145.6|146.83|144.43|0
1644345300000|2022-02-08 18:35:00|146.95|144.55|147.5|145.1|147.81|145.41|146.27|143.87|0
1644345600000|2022-02-08 18:40:00|147.56|145.16|147.87|145.47|148.18|145.78|147.31|144.91|0
1644345900000|2022-02-08 18:45:00|147.81|145.41|147.31|144.91|148.36|145.96|147.31|144.91|0
1644346200000|2022-02-08 18:50:00|147.37|144.97|147.74|145.34|148.33|145.93|147.37|144.97|0
1644346500000|2022-02-08 18:55:00|147.68|145.28|146.69|144.29|147.74|145.34|146.63|144.23|0
1644346800000|2022-02-08 19:00:00|146.63|144.23|146.35|143.95|146.94|144.54|146.32|143.92|0
1644347100000|2022-02-08 19:05:00|146.08|143.68|146.29|143.89|146.29|143.89|145.53|143.13|0
1644347400000|2022-02-08 19:10:00|146.26|143.86|146.5|144.1|146.81|144.41|146.26|143.86|0
1644347700000|2022-02-08 19:15:00|146.56|144.16|147.48|145.08|147.79|145.39|146.38|143.98|0
1644348000000|2022-02-08 19:20:00|147.42|145.02|149.46|147.06|149.78|147.38|147.42|145.02|0
1644348300000|2022-02-08 19:25:00|149.34|146.94|150.15|147.75|150.46|148.06|149.28|146.88|0
1644348600000|2022-02-08 19:30:00|150.21|147.81|149.21|146.81|150.52|148.12|149.15|146.75|0
1644348900000|2022-02-08 19:35:00|149.15|146.75|151.46|149.06|151.72|149.32|148.96|146.56|0
1644349200000|2022-02-08 19:40:00|151.4|149|150.89|148.49|151.65|149.25|150.58|148.18|0
1644349500000|2022-02-08 19:45:00|151.15|148.75|151.08|148.68|152.03|149.63|150.58|148.18|0
1644349800000|2022-02-08 19:50:00|151.02|148.62|149.95|147.55|151.27|148.87|149.95|147.55|0
1644350100000|2022-02-08 19:55:00|149.98|147.58|150.79|148.39|151.24|148.84|149.95|147.55|0
1644350400000|2022-02-08 20:00:00|150.95|148.55|150.51|148.11|152.24|149.84|150.13|147.73|0
1644350700000|2022-02-08 20:05:00|150.45|148.05|149.88|147.48|151.26|148.86|149.69|147.29|0
1644351000000|2022-02-08 20:10:00|149.82|147.42|145.35|142.95|149.94|147.54|144.71|142.31|0
1644351300000|2022-02-08 20:15:00|145.38|142.98|144.88|142.48|145.74|143.34|144.46|142.06|0
1644351600000|2022-02-08 20:20:00|145.13|142.73|145.65|143.25|146.11|143.71|144.76|142.36|0
1644351900000|2022-02-08 20:25:00|145.49|143.09|146.04|143.64|146.78|144.38|145.49|143.09|0
1644352200000|2022-02-08 20:30:00|145.83|143.43|144.51|142.11|146.29|143.89|143.97|141.57|0
1644352500000|2022-02-08 20:35:00|144.45|142.05|145|142.6|145.85|143.45|144.45|142.05|0
1644352800000|2022-02-08 20:40:00|145.06|142.66|145.12|142.72|145.12|142.72|143.72|141.32|0
1644353100000|2022-02-08 20:45:00|145.18|142.78|144.69|142.29|145.97|143.57|144.08|141.68|0
1644353400000|2022-02-08 20:50:00|144.38|141.98|142.81|140.41|145.73|143.33|142.51|140.11|0
1644353700000|2022-02-08 20:55:00|142.99|140.59|143.2|140.8|145.27|142.87|140.55|138.15|0
1644354000000|2022-02-08 21:00:00|142.96|140.56|141.99|139.59|143.32|140.92|141.87|139.47|0
1644354300000|2022-02-08 21:05:00|141.93|139.53|141.27|138.87|141.99|139.59|140.91|138.51|0
1644354600000|2022-02-08 21:10:00|141.33|138.93|142.17|139.77|142.17|139.77|141.09|138.69|0
1644354900000|2022-02-08 21:15:00|142.49|139.69|141.94|139.14|142.49|139.69|141.7|138.9|0
1644355200000|2022-02-08 21:20:00|141.91|139.11|141.94|139.14|142|139.2|141.76|138.96|0
1644355500000|2022-02-08 21:25:00|141.88|139.08|141.88|139.08|142|139.2|141.82|139.02|0
1644355800000|2022-02-08 21:30:00|141.94|139.14|141.82|139.02|142|139.2|141.7|138.9|0
1644356100000|2022-02-08 21:35:00|141.88|139.08|141.81|139.01|141.93|139.13|141.75|138.95|0
1644356400000|2022-02-08 21:40:00|141.78|138.98|141.99|139.19|141.99|139.19|141.78|138.98|0
1644356700000|2022-02-08 21:45:00|141.96|139.16|141.99|139.19|141.99|139.19|141.81|139.01|0
1644357000000|2022-02-08 21:50:00|141.93|139.13|141.99|139.19|141.99|139.19|141.93|139.13|0
1644357300000|2022-02-08 21:55:00|141.93|139.13|141.85|139.05|141.98|139.18|141.84|139.04|0
1644357600000|2022-02-08 22:00:00|141.78|138.98|141.87|139.07|141.87|139.07|141.78|138.98|0
1644357900000|2022-02-08 22:05:00|141.89|139.09|141.97|139.17|141.97|139.17|141.87|139.07|0
1644358200000|2022-02-08 22:10:00|141.98|139.18|141.88|139.08|141.98|139.18|141.88|139.08|0
1644358500000|2022-02-08 22:15:00|141.9|139.1|142|139.2|142.03|139.23|141.9|139.1|0
1644359100000|2022-02-08 22:25:00|142.05|139.25|142.04|139.24|142.08|139.28|141.99|139.19|0
1644359400000|2022-02-08 22:30:00|141.99|139.19|142.03|139.23|142.04|139.24|141.98|139.18|0
1644359700000|2022-02-08 22:35:00|142.07|139.27|141.98|139.18|142.07|139.27|141.95|139.15|0
1644360000000|2022-02-08 22:40:00|141.95|139.15|142.02|139.22|142.02|139.22|141.92|139.12|0
1644360300000|2022-02-08 22:45:00|141.99|139.19|142.02|139.22|142.02|139.22|141.96|139.16|0
1644360600000|2022-02-08 22:50:00|142.01|139.21|141.98|139.18|142.03|139.23|141.97|139.17|0
1644360900000|2022-02-08 22:55:00|141.96|139.16|141.98|139.18|141.98|139.18|141.95|139.15|0
1644361200000|2022-02-08 23:00:00|141.51|138.71|141.42|138.62|141.9|139.1|141.33|138.53|0
1644361500000|2022-02-08 23:05:00|141.36|138.56|141.11|138.31|141.36|138.56|140.93|138.13|0
1644361800000|2022-02-08 23:10:00|141.05|138.25|141.08|138.28|141.17|138.37|140.87|138.07|0
1644362100000|2022-02-08 23:15:00|141.05|138.25|141.11|138.31|141.29|138.49|140.87|138.07|0
1644362400000|2022-02-08 23:20:00|141.05|138.25|140.42|137.62|141.05|138.25|140.36|137.56|0
1644362700000|2022-02-08 23:25:00|140.33|137.53|140.27|137.47|140.57|137.77|139.85|137.05|0
1644363000000|2022-02-08 23:30:00|140.24|137.44|140.44|137.64|140.51|137.71|140.21|137.41|0
1644363300000|2022-02-08 23:35:00|140.39|137.59|140.74|137.94|140.8|138|140.39|137.59|0
1644363600000|2022-02-08 23:40:00|140.71|137.91|140.29|137.49|140.71|137.91|140.2|137.4|0
1644363900000|2022-02-08 23:45:00|140.32|137.52|140.68|137.88|140.74|137.94|140.2|137.4|0
1644364200000|2022-02-08 23:50:00|140.65|137.85|140.11|137.31|140.74|137.94|139.96|137.16|0
1644364500000|2022-02-08 23:55:00|140.14|137.34|140.17|137.37|140.41|137.61|140.14|137.34|0
1644364800000|2022-02-09 00:00:00|140.11|137.31|140.25|137.45|140.67|137.87|140.02|137.22|0
1644365100000|2022-02-09 00:05:00|140.19|137.39|140.01|137.21|140.19|137.39|139.78|136.98|0
1644365400000|2022-02-09 00:10:00|139.95|137.15|140.37|137.57|140.49|137.69|139.95|137.15|0
1644365700000|2022-02-09 00:15:00|140.43|137.63|140.64|137.84|140.7|137.9|140.37|137.57|0
1644366000000|2022-02-09 00:20:00|140.6|137.8|141.14|138.34|141.26|138.46|140.48|137.68|0
1644366300000|2022-02-09 00:25:00|141.08|138.28|141.32|138.52|141.32|138.52|140.96|138.16|0
1644366600000|2022-02-09 00:30:00|141.38|138.58|141.38|138.58|141.74|138.94|141.32|138.52|0
1644366900000|2022-02-09 00:35:00|141.44|138.64|141.22|138.42|141.5|138.7|141.22|138.42|0
1644367200000|2022-02-09 00:40:00|141.19|138.39|141.31|138.51|141.43|138.63|141.19|138.39|0
1644367500000|2022-02-09 00:45:00|141.34|138.54|140.95|138.15|141.37|138.57|140.92|138.12|0
1644367800000|2022-02-09 00:50:00|141.01|138.21|141.01|138.21|141.25|138.45|140.95|138.15|0
1644368100000|2022-02-09 00:55:00|141.07|138.27|141.3|138.5|141.4|138.6|140.98|138.18|0
1644368400000|2022-02-09 01:00:00|141.42|138.62|141.54|138.74|141.84|139.04|141.36|138.56|0
1644368700000|2022-02-09 01:05:00|141.48|138.68|141.06|138.26|141.6|138.8|141|138.2|0
1644369000000|2022-02-09 01:10:00|141|138.2|141.06|138.26|141.12|138.32|140.88|138.08|0
1644369300000|2022-02-09 01:15:00|141|138.2|141.33|138.53|141.42|138.62|140.88|138.08|0
1644369600000|2022-02-09 01:20:00|141.36|138.56|141.35|138.55|141.48|138.68|141.29|138.49|0
1644369900000|2022-02-09 01:25:00|141.29|138.49|140.99|138.19|141.29|138.49|140.99|138.19|0
1644370200000|2022-02-09 01:30:00|140.87|138.07|140.87|138.07|140.99|138.19|140.45|137.65|0
1644370500000|2022-02-09 01:35:00|140.81|138.01|140.57|137.77|141.11|138.31|140.51|137.71|0
1644370800000|2022-02-09 01:40:00|140.54|137.74|140.15|137.35|140.63|137.83|140.03|137.23|0
1644371100000|2022-02-09 01:45:00|140.03|137.23|140.15|137.35|140.33|137.53|140.03|137.23|0
1644371400000|2022-02-09 01:50:00|140.18|137.38|140.8|138|140.8|138|140.15|137.35|0
1644371700000|2022-02-09 01:55:00|140.77|137.97|140.92|138.12|140.92|138.12|140.62|137.82|0
1644372000000|2022-02-09 02:00:00|140.86|138.06|140.56|137.76|140.92|138.12|140.38|137.58|0
1644372300000|2022-02-09 02:05:00|140.53|137.73|140.79|137.99|140.98|138.18|140.5|137.7|0
1644372600000|2022-02-09 02:10:00|140.74|137.94|140.82|138.02|140.91|138.11|140.73|137.93|0
1644372900000|2022-02-09 02:15:00|140.85|138.05|140.82|138.02|140.85|138.05|140.73|137.93|0
1644373200000|2022-02-09 02:20:00|140.79|137.99|140.73|137.93|140.85|138.05|140.73|137.93|0
1644373500000|2022-02-09 02:25:00|140.79|137.99|140.97|138.17|140.97|138.17|140.73|137.93|0
1644373800000|2022-02-09 02:30:00|141.09|138.29|141.14|138.34|141.32|138.52|140.97|138.17|0
1644374100000|2022-02-09 02:35:00|141.2|138.4|141.32|138.52|141.38|138.58|141.2|138.4|0
1644374400000|2022-02-09 02:40:00|141.26|138.46|141.2|138.4|141.32|138.52|141.14|138.34|0
1644374700000|2022-02-09 02:45:00|141.14|138.34|141.2|138.4|141.26|138.46|141.02|138.22|0
1644375000000|2022-02-09 02:50:00|141.23|138.43|141.01|138.21|141.26|138.46|141.01|138.21|0
1644375300000|2022-02-09 02:55:00|141.05|138.25|140.89|138.09|141.07|138.27|140.89|138.09|0
1644375600000|2022-02-09 03:00:00|140.86|138.06|140.71|137.91|140.89|138.09|140.71|137.91|0
1644375900000|2022-02-09 03:05:00|140.77|137.97|140.35|137.55|140.77|137.97|140.29|137.49|0
1644376200000|2022-02-09 03:10:00|140.32|137.52|140.41|137.61|140.41|137.61|140.2|137.4|0
1644376500000|2022-02-09 03:15:00|140.44|137.64|140.23|137.43|140.5|137.7|140.23|137.43|0
1644376800000|2022-02-09 03:20:00|140.17|137.37|140.28|137.48|140.34|137.54|140.11|137.31|0
1644377100000|2022-02-09 03:25:00|140.34|137.54|140.22|137.42|140.37|137.57|140.16|137.36|0
1644377400000|2022-02-09 03:30:00|140.16|137.36|138.97|136.17|140.22|137.42|138.97|136.17|0
1644377700000|2022-02-09 03:35:00|139.03|136.23|139.21|136.41|139.27|136.47|138.97|136.17|0
1644378000000|2022-02-09 03:40:00|139.18|136.38|139.27|136.47|139.27|136.47|139.09|136.29|0
1644378300000|2022-02-09 03:45:00|139.3|136.5|139.14|136.34|139.32|136.52|139.03|136.23|0
1644378600000|2022-02-09 03:50:00|139.2|136.4|139.02|136.22|139.23|136.43|139.02|136.22|0
1644378900000|2022-02-09 03:55:00|139.08|136.28|139.2|136.4|139.26|136.46|139.08|136.28|0
1644379200000|2022-02-09 04:00:00|139.26|136.46|139.02|136.22|139.26|136.46|139.02|136.22|0
1644379500000|2022-02-09 04:05:00|138.99|136.19|138.38|135.58|139.56|136.76|138.38|135.58|0
1644379800000|2022-02-09 04:10:00|138.61|135.81|139|136.2|139.14|136.34|138.61|135.81|0
1644380100000|2022-02-09 04:15:00|138.97|136.17|138.85|136.05|138.97|136.17|138.67|135.87|0
1644380400000|2022-02-09 04:20:00|138.79|135.99|138.55|135.75|138.87|136.07|138.55|135.75|0
1644380700000|2022-02-09 04:25:00|138.61|135.81|138.96|136.16|138.96|136.16|138.61|135.81|0
1644381000000|2022-02-09 04:30:00|138.99|136.19|139.13|136.33|139.13|136.33|138.96|136.16|0
1644381300000|2022-02-09 04:35:00|139.19|136.39|139.01|136.21|139.31|136.51|139.01|136.21|0
1644381600000|2022-02-09 04:40:00|139.07|136.27|138.89|136.09|139.07|136.27|138.83|136.03|0
1644381900000|2022-02-09 04:45:00|138.92|136.12|138.77|135.97|138.95|136.15|138.66|135.86|0
1644382200000|2022-02-09 04:50:00|138.74|135.94|138.48|135.68|138.77|135.97|138.48|135.68|0
1644382500000|2022-02-09 04:55:00|138.42|135.62|138.18|135.38|138.48|135.68|138.12|135.32|0
1644382800000|2022-02-09 05:00:00|138.12|135.32|138.18|135.38|138.41|135.61|138.12|135.32|0
1644383100000|2022-02-09 05:05:00|138.15|135.35|137.82|135.02|138.15|135.35|137.8|135|0
1644383400000|2022-02-09 05:10:00|137.88|135.08|138.29|135.49|138.29|135.49|137.82|135.02|0
1644383700000|2022-02-09 05:15:00|138.23|135.43|138.23|135.43|138.32|135.52|138.11|135.31|0
1644384000000|2022-02-09 05:20:00|138.29|135.49|138.35|135.55|138.35|135.55|138.17|135.37|0
1644384300000|2022-02-09 05:25:00|138.29|135.49|138.17|135.37|138.35|135.55|138.11|135.31|0
1644384600000|2022-02-09 05:30:00|138.23|135.43|138.43|135.63|138.46|135.66|138.17|135.37|0
1644384900000|2022-02-09 05:35:00|138.4|135.6|138.52|135.72|138.58|135.78|138.34|135.54|0
1644385200000|2022-02-09 05:40:00|138.57|135.77|138.1|135.3|138.57|135.77|138.1|135.3|0
1644385500000|2022-02-09 05:45:00|138.04|135.24|138.37|135.57|138.42|135.62|137.93|135.13|0
1644385800000|2022-02-09 05:50:00|138.39|135.59|138.66|135.86|138.74|135.94|138.22|135.42|0
1644386100000|2022-02-09 05:55:00|138.63|135.83|138.86|136.06|138.86|136.06|138.45|135.65|0
1644386400000|2022-02-09 06:00:00|138.83|136.03|138.62|135.82|138.83|136.03|138.56|135.76|0
1644386700000|2022-02-09 06:05:00|138.56|135.76|138.8|136|138.8|136|138.56|135.76|0
1644387000000|2022-02-09 06:10:00|138.83|136.03|138.97|136.17|139.27|136.47|138.74|135.94|0
1644387300000|2022-02-09 06:15:00|139|136.2|139.03|136.23|139.09|136.29|138.77|135.97|0
1644387600000|2022-02-09 06:20:00|139|136.2|139.03|136.23|139.18|136.38|138.91|136.11|0
1644387900000|2022-02-09 06:25:00|138.97|136.17|138.91|136.11|139.08|136.28|138.79|135.99|0
1644388200000|2022-02-09 06:30:00|138.97|136.17|138.61|135.81|138.97|136.17|138.61|135.81|0
1644388500000|2022-02-09 06:35:00|138.64|135.84|138.49|135.69|138.67|135.87|138.31|135.51|0
1644388800000|2022-02-09 06:40:00|138.43|135.63|138.66|135.86|138.75|135.95|138.43|135.63|0
1644389100000|2022-02-09 06:45:00|138.69|135.89|139.19|136.39|139.19|136.39|138.66|135.86|0
1644389400000|2022-02-09 06:50:00|139.16|136.36|138.98|136.18|139.34|136.54|138.98|136.18|0
1644389700000|2022-02-09 06:55:00|138.95|136.15|139.31|136.51|139.34|136.54|138.92|136.12|0
1644390000000|2022-02-09 07:00:00|139.37|136.57|139.25|136.45|139.37|136.57|138.75|135.95|0
1644390300000|2022-02-09 07:05:00|139.3|136.5|139.24|136.44|139.51|136.71|139.18|136.38|0
1644390600000|2022-02-09 07:10:00|139.18|136.38|139.45|136.65|139.54|136.74|139.04|136.24|0
1644390900000|2022-02-09 07:15:00|139.42|136.62|140.1|137.3|140.1|137.3|139.33|136.53|0
1644391200000|2022-02-09 07:20:00|140.25|137.45|140.37|137.57|140.67|137.87|140.01|137.21|0
1644391500000|2022-02-09 07:25:00|140.4|137.6|140.43|137.63|141.02|138.22|140.13|137.33|0
1644391800000|2022-02-09 07:30:00|140.49|137.69|140.19|137.39|140.84|138.04|140.19|137.39|0
1644392100000|2022-02-09 07:35:00|140.22|137.42|141.26|138.46|141.44|138.64|140.22|137.42|0
1644392400000|2022-02-09 07:40:00|141.32|138.52|141.26|138.46|141.85|139.05|141.14|138.34|0
1644392700000|2022-02-09 07:45:00|141.2|138.4|141.25|138.45|141.55|138.75|140.96|138.16|0
1644393000000|2022-02-09 07:50:00|141.37|138.57|141.07|138.27|141.55|138.75|141.07|138.27|0
1644393300000|2022-02-09 07:55:00|141.13|138.33|140.89|138.09|141.19|138.39|140.89|138.09|0
1644393600000|2022-02-09 08:00:00|140.95|138.15|141.01|138.21|141.13|138.33|140.41|137.61|0
1644393900000|2022-02-09 08:05:00|140.75|138.35|140.86|138.46|141.34|138.94|140.39|137.99|0
1644394200000|2022-02-09 08:10:00|140.72|138.32|140.45|138.05|141.07|138.67|140.21|137.81|0
1644394500000|2022-02-09 08:15:00|140.3|137.9|140.09|137.69|140.44|138.04|139.79|137.39|0
1644394800000|2022-02-09 08:20:00|140.03|137.63|140.06|137.66|140.32|137.92|139.67|137.27|0
1644395100000|2022-02-09 08:25:00|140.12|137.72|140.38|137.98|140.95|138.55|139.79|137.39|0
1644395400000|2022-02-09 08:30:00|140.47|138.07|139.96|137.56|141.09|138.69|139.9|137.5|0
1644395700000|2022-02-09 08:35:00|139.93|137.53|139.31|136.91|140.02|137.62|139.31|136.91|0
1644396000000|2022-02-09 08:40:00|139.25|136.85|138.72|136.32|139.31|136.91|138.57|136.17|0
1644396300000|2022-02-09 08:45:00|138.6|136.2|136.52|134.12|139.08|136.68|136.49|134.09|0
1644396600000|2022-02-09 08:50:00|136.31|133.91|136.14|133.74|136.66|134.26|135.85|133.45|0
1644396900000|2022-02-09 08:55:00|136.17|133.77|136.75|134.35|136.78|134.38|136.02|133.62|0
1644397200000|2022-02-09 09:00:00|136.78|134.38|136.83|134.43|137.04|134.64|136.37|133.97|0
1644397500000|2022-02-09 09:05:00|136.89|134.49|135.96|133.56|136.89|134.49|135.9|133.5|0
1644397800000|2022-02-09 09:10:00|135.84|133.44|135.87|133.47|136.13|133.73|135.67|133.27|0
1644398100000|2022-02-09 09:15:00|135.84|133.44|135.84|133.44|136.42|134.02|135.84|133.44|0
1644398400000|2022-02-09 09:20:00|135.81|133.41|136.13|133.73|136.24|133.84|135.75|133.35|0
1644398700000|2022-02-09 09:25:00|136.07|133.67|136.41|134.01|136.59|134.19|136.07|133.67|0
1644399000000|2022-02-09 09:30:00|136.47|134.07|136.06|133.66|136.59|134.19|135.95|133.55|0
1644399300000|2022-02-09 09:35:00|136|133.6|136.18|133.78|136.35|133.95|135.89|133.49|0
1644399600000|2022-02-09 09:40:00|136.23|133.83|136.23|133.83|136.29|133.89|135.83|133.43|0
1644399900000|2022-02-09 09:45:00|136.2|133.8|136.38|133.98|136.46|134.06|136.17|133.77|0
1644400200000|2022-02-09 09:50:00|136.35|133.95|136.69|134.29|136.75|134.35|136.35|133.95|0
1644400500000|2022-02-09 09:55:00|136.75|134.35|136.78|134.38|136.81|134.41|136.43|134.03|0
1644400800000|2022-02-09 10:00:00|136.81|134.41|136.55|134.15|137.04|134.64|136.4|134|0
1644401100000|2022-02-09 10:05:00|136.54|134.14|136.11|133.71|136.6|134.2|135.93|133.53|0
1644401400000|2022-02-09 10:10:00|136.14|133.74|135.35|132.95|136.31|133.91|135.29|132.89|0
1644401700000|2022-02-09 10:15:00|135.41|133.01|135.32|132.92|135.7|133.3|135.23|132.83|0
1644402000000|2022-02-09 10:20:00|135.35|132.95|135.43|133.03|135.44|133.04|135.18|132.78|0
1644402300000|2022-02-09 10:25:00|135.4|133|135.63|133.23|135.75|133.35|135.4|133|0
1644402600000|2022-02-09 10:30:00|135.58|133.18|135.69|133.29|135.89|133.49|135.23|132.83|0
1644402900000|2022-02-09 10:35:00|135.72|133.32|136.01|133.61|136.09|133.69|135.57|133.17|0
1644403200000|2022-02-09 10:40:00|135.98|133.58|135.57|133.17|135.98|133.58|135.45|133.05|0
1644403500000|2022-02-09 10:45:00|135.63|133.23|135.8|133.4|135.8|133.4|135.45|133.05|0
1644403800000|2022-02-09 10:50:00|135.91|133.51|135.48|133.08|135.91|133.51|135.39|132.99|0
1644404100000|2022-02-09 10:55:00|135.51|133.11|135.68|133.28|135.79|133.39|135.39|132.99|0
1644404400000|2022-02-09 11:00:00|135.56|133.16|136.08|133.68|136.08|133.68|135.56|133.16|0
1644404700000|2022-02-09 11:05:00|136.02|133.62|136.02|133.62|136.49|134.09|135.96|133.56|0
1644405000000|2022-02-09 11:10:00|136.08|133.68|136.14|133.74|136.17|133.77|135.85|133.45|0
1644405300000|2022-02-09 11:15:00|136.17|133.77|135.73|133.33|136.19|133.79|135.55|133.15|0
1644405600000|2022-02-09 11:20:00|135.67|133.27|135.96|133.56|135.99|133.59|135.67|133.27|0
1644405900000|2022-02-09 11:25:00|136.02|133.62|135.95|133.55|136.02|133.62|135.9|133.5|0
1644406200000|2022-02-09 11:30:00|135.93|133.53|135.72|133.32|136.13|133.73|135.61|133.21|0
1644406500000|2022-02-09 11:35:00|135.81|133.41|135.78|133.38|135.89|133.49|135.75|133.35|0
1644406800000|2022-02-09 11:40:00|135.72|133.32|135.37|132.97|135.89|133.49|135.37|132.97|0
1644407100000|2022-02-09 11:45:00|135.4|133|135.54|133.14|135.6|133.2|135.37|132.97|0
1644407400000|2022-02-09 11:50:00|135.48|133.08|135.13|132.73|135.54|133.14|135.13|132.73|0
1644407700000|2022-02-09 11:55:00|135.19|132.79|135.02|132.62|135.31|132.91|134.73|132.33|0
1644408000000|2022-02-09 12:00:00|134.96|132.56|134.55|132.15|135.19|132.79|134.32|131.92|0
1644408300000|2022-02-09 12:05:00|134.53|132.13|134.21|131.81|134.67|132.27|134.21|131.81|0
1644408600000|2022-02-09 12:10:00|134.15|131.75|134.03|131.63|134.15|131.75|133.69|131.29|0
1644408900000|2022-02-09 12:15:00|134.09|131.69|134.26|131.86|134.38|131.98|133.97|131.57|0
1644409200000|2022-02-09 12:20:00|134.29|131.89|134.32|131.92|134.49|132.09|134.14|131.74|0
1644409500000|2022-02-09 12:25:00|134.37|131.97|134.37|131.97|134.43|132.03|134.08|131.68|0
1644409800000|2022-02-09 12:30:00|134.26|131.86|134.54|132.14|134.54|132.14|134.26|131.86|0
1644410100000|2022-02-09 12:35:00|134.48|132.08|134.83|132.43|135|132.6|134.37|131.97|0
1644410400000|2022-02-09 12:40:00|134.86|132.46|134.42|132.02|134.86|132.46|134.42|132.02|0
1644410700000|2022-02-09 12:45:00|134.48|132.08|134.19|131.79|134.54|132.14|134.08|131.68|0
1644411000000|2022-02-09 12:50:00|134.25|131.85|134.13|131.73|134.36|131.96|134.02|131.62|0
1644411300000|2022-02-09 12:55:00|134.19|131.79|134.01|131.61|134.19|131.79|133.61|131.21|0
1644411600000|2022-02-09 13:00:00|133.96|131.56|134.13|131.73|134.41|132.01|133.78|131.38|0
1644411900000|2022-02-09 13:05:00|134.18|131.78|133.78|131.38|134.18|131.78|133.72|131.32|0
1644412200000|2022-02-09 13:10:00|133.84|131.44|133.09|130.69|133.84|131.44|132.92|130.52|0
1644412500000|2022-02-09 13:15:00|133.15|130.75|133.15|130.75|133.29|130.89|132.86|130.46|0
1644412800000|2022-02-09 13:20:00|133.2|130.8|133.26|130.86|133.43|131.03|132.86|130.46|0
1644413100000|2022-02-09 13:25:00|133.32|130.92|133.37|130.97|135.5|133.1|133.14|130.74|0
1644413400000|2022-02-09 13:30:00|133.48|131.08|133.48|131.08|133.83|131.43|133.43|131.03|0
1644413700000|2022-02-09 13:35:00|133.51|131.11|133.88|131.48|133.88|131.48|133.43|131.03|0
1644414000000|2022-02-09 13:40:00|133.94|131.54|133.45|131.05|133.99|131.59|133.31|130.91|0
1644414300000|2022-02-09 13:45:00|133.42|131.02|133.48|131.08|133.65|131.25|133.25|130.85|0
1644414600000|2022-02-09 13:50:00|133.45|131.05|133.42|131.02|133.48|131.08|133.3|130.9|0
1644414900000|2022-02-09 13:55:00|133.45|131.05|133.76|131.36|133.82|131.42|133.3|130.9|0
1644415200000|2022-02-09 14:00:00|133.7|131.3|133.7|131.3|133.81|131.41|133.3|130.9|0
1644415500000|2022-02-09 14:05:00|133.64|131.24|133.24|130.84|133.76|131.36|133.07|130.67|0
1644415800000|2022-02-09 14:10:00|133.3|130.9|133.49|131.09|133.52|131.12|133.01|130.61|0
1644416100000|2022-02-09 14:15:00|133.52|131.12|133.41|131.01|133.64|131.24|133.24|130.84|0
1644416400000|2022-02-09 14:20:00|133.38|130.98|133.29|130.89|133.58|131.18|133.12|130.72|0
1644416700000|2022-02-09 14:25:00|133.23|130.83|133|130.6|133.46|131.06|132.89|130.49|0
1644417000000|2022-02-09 14:30:00|132.95|130.55|131.51|129.11|133.46|131.06|130.58|128.18|0
1644417300000|2022-02-09 14:35:00|131.6|129.2|130.52|128.12|131.77|129.37|130.08|127.68|0
1644417600000|2022-02-09 14:40:00|130.64|128.24|131.76|129.36|132.09|129.69|130.58|128.18|0
1644417900000|2022-02-09 14:45:00|131.53|129.13|131.93|129.53|132.49|130.09|131.14|128.74|0
1644418200000|2022-02-09 14:50:00|131.98|129.58|132.77|130.37|133.28|130.88|131.87|129.47|0
1644418500000|2022-02-09 14:55:00|132.83|130.43|132.66|130.26|133.45|131.05|132.15|129.75|0
1644418800000|2022-02-09 15:00:00|133.22|130.82|132.03|129.63|133.22|130.82|131.7|129.3|0
1644419100000|2022-02-09 15:05:00|132.09|129.69|131.58|129.18|132.65|130.25|131.08|128.68|0
1644419400000|2022-02-09 15:10:00|131.41|129.01|132.54|130.14|133.1|130.7|131.19|128.79|0
1644419700000|2022-02-09 15:15:00|132.37|129.97|133.39|130.99|133.39|130.99|131.86|129.46|0
1644420000000|2022-02-09 15:20:00|133.44|131.04|133.27|130.87|133.73|131.33|132.42|130.02|0
1644420300000|2022-02-09 15:25:00|133.1|130.7|132.08|129.68|133.21|130.81|131.4|129|0
1644420600000|2022-02-09 15:30:00|131.94|129.54|130.56|128.16|132.19|129.79|130.39|127.99|0
1644420900000|2022-02-09 15:35:00|130.5|128.1|131.17|128.77|131.23|128.83|130.45|128.05|0
1644421200000|2022-02-09 15:40:00|131.12|128.72|131.57|129.17|131.79|129.39|130.56|128.16|0
1644421500000|2022-02-09 15:45:00|131.4|129|131.28|128.88|131.96|129.56|131.09|128.69|0
1644421800000|2022-02-09 15:50:00|131.34|128.94|131.22|128.82|131.62|129.22|130.78|128.38|0
1644422100000|2022-02-09 15:55:00|131.17|128.77|129.94|127.54|131.22|128.82|129.94|127.54|0
1644422400000|2022-02-09 16:00:00|129.83|127.43|129.82|127.42|130.38|127.98|129.49|127.09|0
1644422700000|2022-02-09 16:05:00|129.85|127.45|131.11|128.71|131.33|128.93|129.85|127.45|0
1644423000000|2022-02-09 16:10:00|131.05|128.65|131.89|129.49|132.29|129.89|130.6|128.2|0
1644423300000|2022-02-09 16:15:00|131.95|129.55|131.27|128.87|132.11|129.71|130.99|128.59|0
1644423600000|2022-02-09 16:20:00|131.21|128.81|130.93|128.53|131.38|128.98|130.65|128.25|0
1644423900000|2022-02-09 16:25:00|130.87|128.47|131.32|128.92|131.32|128.92|130.65|128.25|0
1644424200000|2022-02-09 16:30:00|131.24|128.84|130.98|128.58|131.83|129.43|130.98|128.58|0
1644424500000|2022-02-09 16:35:00|131.04|128.64|130.98|128.58|131.65|129.25|130.65|128.25|0
1644424800000|2022-02-09 16:40:00|131.04|128.64|131.6|129.2|131.82|129.42|130.7|128.3|0
1644425100000|2022-02-09 16:45:00|131.71|129.31|131.09|128.69|131.71|129.31|130.98|128.58|0
1644425400000|2022-02-09 16:50:00|131.14|128.74|132.49|130.09|132.55|130.15|130.7|128.3|0
1644425700000|2022-02-09 16:55:00|132.55|130.15|131.98|129.58|132.66|130.26|131.65|129.25|0
1644426000000|2022-02-09 17:00:00|132.04|129.64|131.87|129.47|132.43|130.03|131.42|129.02|0
1644426300000|2022-02-09 17:05:00|131.92|129.52|132.26|129.86|132.77|130.37|131.87|129.47|0
1644426600000|2022-02-09 17:10:00|132.2|129.8|132.03|129.63|133.05|130.65|132.03|129.63|0
1644426900000|2022-02-09 17:15:00|131.98|129.58|131.58|129.18|132.26|129.86|131.52|129.12|0
1644427200000|2022-02-09 17:20:00|131.64|129.24|131.52|129.12|131.97|129.57|131.24|128.84|0
1644427500000|2022-02-09 17:25:00|131.41|129.01|131.07|128.67|131.41|129.01|131.01|128.61|0
1644427800000|2022-02-09 17:30:00|131.3|128.9|131.91|129.51|132.14|129.74|130.96|128.56|0
1644428100000|2022-02-09 17:35:00|131.86|129.46|130.84|128.44|131.97|129.57|130.73|128.33|0
1644428400000|2022-02-09 17:40:00|130.73|128.33|130.56|128.16|130.95|128.55|130.39|127.99|0
1644428700000|2022-02-09 17:45:00|130.5|128.1|130.56|128.16|130.9|128.5|130.45|128.05|0
1644429000000|2022-02-09 17:50:00|130.61|128.21|130.78|128.38|131.06|128.66|130.61|128.21|0
1644429300000|2022-02-09 17:55:00|130.61|128.21|130.22|127.82|130.89|128.49|130.16|127.76|0
1644429600000|2022-02-09 18:00:00|130.28|127.88|130.44|128.04|130.55|128.15|129.88|127.48|0
1644429900000|2022-02-09 18:05:00|130.5|128.1|130.72|128.32|131|128.6|130.3|127.9|0
1644430200000|2022-02-09 18:10:00|130.66|128.26|131.33|128.93|131.44|129.04|130.44|128.04|0
1644430500000|2022-02-09 18:15:00|131.28|128.88|130.83|128.43|131.44|129.04|130.66|128.26|0
1644430800000|2022-02-09 18:20:00|130.77|128.37|130.88|128.48|130.94|128.54|130.43|128.03|0
1644431100000|2022-02-09 18:25:00|130.82|128.42|130.43|128.03|130.93|128.53|130.37|127.97|0
1644431400000|2022-02-09 18:30:00|130.49|128.09|130.26|127.86|130.6|128.2|130.04|127.64|0
1644431700000|2022-02-09 18:35:00|130.32|127.92|130.82|128.42|130.87|128.47|130.31|127.91|0
1644432000000|2022-02-09 18:40:00|130.85|128.45|130.14|127.74|130.93|128.53|129.98|127.58|0
1644432300000|2022-02-09 18:45:00|130.09|127.69|130.25|127.85|130.31|127.91|129.98|127.58|0
1644432600000|2022-02-09 18:50:00|130.31|127.91|130.14|127.74|130.42|128.02|130.03|127.63|0
1644432900000|2022-02-09 18:55:00|130.2|127.8|130.03|127.63|130.42|128.02|129.97|127.57|0
1644433200000|2022-02-09 19:00:00|129.97|127.57|129.63|127.23|129.97|127.57|129.36|126.96|0
1644433500000|2022-02-09 19:05:00|129.58|127.18|128.8|126.4|129.69|127.29|128.8|126.4|0
1644433800000|2022-02-09 19:10:00|128.91|126.51|128.8|126.4|129.13|126.73|128.58|126.18|0
1644434100000|2022-02-09 19:15:00|128.74|126.34|128.8|126.4|129.02|126.62|128.52|126.12|0
1644434400000|2022-02-09 19:20:00|128.85|126.45|128.91|126.51|129.13|126.73|128.74|126.34|0
1644434700000|2022-02-09 19:25:00|128.85|126.45|128.66|126.26|128.91|126.51|128.52|126.12|0
1644435000000|2022-02-09 19:30:00|128.63|126.23|128.57|126.17|128.96|126.56|128.52|126.12|0
1644435300000|2022-02-09 19:35:00|128.52|126.12|128.27|125.87|128.74|126.34|128.13|125.73|0
1644435600000|2022-02-09 19:40:00|128.29|125.89|128.46|126.06|128.68|126.28|128.24|125.84|0
1644435900000|2022-02-09 19:45:00|128.4|126|129.06|126.66|129.12|126.72|128.35|125.95|0
1644436200000|2022-02-09 19:50:00|129.01|126.61|129.17|126.77|129.45|127.05|128.73|126.33|0
1644436500000|2022-02-09 19:55:00|129.23|126.83|130.17|127.77|130.28|127.88|129.11|126.71|0
1644436800000|2022-02-09 20:00:00|130.22|127.82|130.28|127.88|131.29|128.89|130.06|127.66|0
1644437100000|2022-02-09 20:05:00|130.31|127.91|131.56|129.16|131.56|129.16|130.31|127.91|0
1644437400000|2022-02-09 20:10:00|131.23|128.83|131.45|129.05|131.45|129.05|130.67|128.27|0
1644437700000|2022-02-09 20:15:00|131.5|129.1|131.11|128.71|132.12|129.72|131.11|128.71|0
1644438000000|2022-02-09 20:20:00|130.94|128.54|130.55|128.15|131.22|128.82|130.44|128.04|0
1644438300000|2022-02-09 20:25:00|130.6|128.2|129.38|126.98|131.28|128.88|129.38|126.98|0
1644438600000|2022-02-09 20:30:00|129.57|127.17|128.49|126.09|129.57|127.17|128.43|126.03|0
1644438900000|2022-02-09 20:35:00|128.43|126.03|128.6|126.2|128.71|126.31|127.83|125.43|0
1644439200000|2022-02-09 20:40:00|128.54|126.14|129.7|127.3|130.65|128.25|128.54|126.14|0
1644439500000|2022-02-09 20:45:00|129.59|127.19|128.87|126.47|130.18|127.78|128.7|126.3|0
1644439800000|2022-02-09 20:50:00|128.76|126.36|129.35|126.95|130.13|127.73|127.71|125.31|0
1644440100000|2022-02-09 20:55:00|129.46|127.06|129.02|126.62|130.29|127.89|128.96|126.56|0
1644440400000|2022-02-09 21:00:00|129.13|126.73|129.62|127.22|129.85|127.45|129.13|126.73|0
1644440700000|2022-02-09 21:05:00|129.68|127.28|129.07|126.67|129.68|127.28|128.96|126.56|0
1644441000000|2022-02-09 21:10:00|129.12|126.72|128.73|126.33|129.18|126.78|128.62|126.22|0
1644441300000|2022-02-09 21:15:00|128.99|126.19|128.85|126.05|129.04|126.24|128.82|126.02|0
1644441600000|2022-02-09 21:20:00|128.82|126.02|128.05|125.25|128.88|126.08|128.05|125.25|0
1644441900000|2022-02-09 21:25:00|127.94|125.14|127.99|125.19|128.16|125.36|127.89|125.09|0
1644442200000|2022-02-09 21:30:00|128.05|125.25|128.21|125.41|128.27|125.47|128.05|125.25|0
1644442500000|2022-02-09 21:35:00|128.16|125.36|128.32|125.52|128.37|125.57|128.15|125.35|0
1644442800000|2022-02-09 21:40:00|128.37|125.57|128.37|125.57|128.37|125.57|128.21|125.41|0
1644443100000|2022-02-09 21:45:00|128.48|125.68|128.75|125.95|128.84|126.04|128.48|125.68|0
1644443400000|2022-02-09 21:50:00|128.86|126.06|128.7|125.9|128.86|126.06|128.48|125.68|0
1644443700000|2022-02-09 21:55:00|128.75|125.95|128.61|125.81|128.78|125.98|128.56|125.76|0
1644444000000|2022-02-09 22:00:00|128.6|125.8|128.61|125.81|128.65|125.85|128.58|125.78|0
1644444300000|2022-02-09 22:05:00|128.6|125.8|128.67|125.87|128.68|125.88|128.6|125.8|0
1644444600000|2022-02-09 22:10:00|128.61|125.81|128.6|125.8|128.65|125.85|128.6|125.8|0
1644444900000|2022-02-09 22:15:00|128.59|125.79|128.68|125.88|128.68|125.88|128.59|125.79|0
1644445200000|2022-02-09 22:20:00|128.69|125.89|128.69|125.89|128.71|125.91|128.69|125.89|0
1644445500000|2022-02-09 22:25:00|128.68|125.88|128.72|125.92|128.75|125.95|128.67|125.87|0
1644445800000|2022-02-09 22:30:00|128.71|125.91|128.69|125.89|128.71|125.91|128.69|125.89|0
1644446100000|2022-02-09 22:35:00|128.68|125.88|128.67|125.87|128.68|125.88|128.66|125.86|0
1644446400000|2022-02-09 22:40:00|128.66|125.86|128.62|125.82|128.67|125.87|128.62|125.82|0
1644446700000|2022-02-09 22:45:00|128.64|125.84|128.64|125.84|128.65|125.85|128.63|125.83|0
1644447000000|2022-02-09 22:50:00|128.63|125.83|128.6|125.8|128.63|125.83|128.59|125.79|0
1644447300000|2022-02-09 22:55:00|128.59|125.79|128.5|125.7|128.62|125.82|128.5|125.7|0
1644447600000|2022-02-09 23:00:00|128.2|125.4|128.53|125.73|128.83|126.03|128.2|125.4|0
1644447900000|2022-02-09 23:05:00|128.56|125.76|128.61|125.81|128.69|125.89|128.45|125.65|0
1644448200000|2022-02-09 23:10:00|128.53|125.73|128.66|125.86|128.69|125.89|128.44|125.64|0
1644448500000|2022-02-09 23:15:00|128.69|125.89|128.96|126.16|129.1|126.3|128.5|125.7|0
1644448800000|2022-02-09 23:20:00|128.99|126.19|128.93|126.13|129.21|126.41|128.93|126.13|0
1644449100000|2022-02-09 23:25:00|128.88|126.08|128.93|126.13|128.93|126.13|128.66|125.86|0
1644449400000|2022-02-09 23:30:00|128.88|126.08|129.26|126.46|129.37|126.57|128.88|126.08|0
1644449700000|2022-02-09 23:35:00|129.32|126.52|128.98|126.18|129.34|126.54|128.87|126.07|0
1644450000000|2022-02-09 23:40:00|128.87|126.07|129.53|126.73|129.56|126.76|128.87|126.07|0
1644450300000|2022-02-09 23:45:00|129.59|126.79|129.23|126.43|129.59|126.79|129.23|126.43|0
1644450600000|2022-02-09 23:50:00|129.25|126.45|129.47|126.67|129.69|126.89|129.25|126.45|0
1644450900000|2022-02-09 23:55:00|129.53|126.73|129.08|126.28|129.58|126.78|129.03|126.23|0
1644451200000|2022-02-10 00:00:00|129.03|126.23|129.11|126.31|129.47|126.67|128.92|126.12|0
1644451500000|2022-02-10 00:05:00|129.08|126.28|129.47|126.67|129.69|126.89|128.86|126.06|0
1644451800000|2022-02-10 00:10:00|129.36|126.56|129.8|127|129.85|127.05|129.3|126.5|0
1644452100000|2022-02-10 00:15:00|129.85|127.05|130.13|127.33|130.13|127.33|129.74|126.94|0
1644452400000|2022-02-10 00:20:00|130.1|127.3|129.6|126.8|130.13|127.33|129.6|126.8|0
1644452700000|2022-02-10 00:25:00|129.63|126.83|129.57|126.77|129.74|126.94|129.57|126.77|0
1644453000000|2022-02-10 00:30:00|129.54|126.74|129.73|126.93|129.79|126.99|129.35|126.55|0
1644453300000|2022-02-10 00:35:00|129.76|126.96|129.79|126.99|129.84|127.04|129.45|126.65|0
1644453600000|2022-02-10 00:40:00|129.73|126.93|129.84|127.04|129.89|127.09|129.62|126.82|0
1644453900000|2022-02-10 00:45:00|129.89|127.09|130.17|127.37|130.34|127.54|129.78|126.98|0
1644454200000|2022-02-10 00:50:00|130.23|127.43|130.56|127.76|130.56|127.76|130.17|127.37|0
1644454500000|2022-02-10 00:55:00|130.59|127.79|130.67|127.87|130.67|127.87|130.28|127.48|0
1644454800000|2022-02-10 01:00:00|130.64|127.84|130.78|127.98|131|128.2|130.56|127.76|0
1644455100000|2022-02-10 01:05:00|130.81|128.01|130.72|127.92|130.89|128.09|130.61|127.81|0
1644455400000|2022-02-10 01:10:00|130.75|127.95|130.83|128.03|131.11|128.31|130.66|127.86|0
1644455700000|2022-02-10 01:15:00|130.88|128.08|131.3|128.5|131.33|128.53|130.77|127.97|0
1644456000000|2022-02-10 01:20:00|131.33|128.53|131.02|128.22|131.33|128.53|130.88|128.08|0
1644456300000|2022-02-10 01:25:00|131.05|128.25|131.49|128.69|131.49|128.69|130.93|128.13|0
1644456600000|2022-02-10 01:30:00|131.55|128.75|132|129.2|132.39|129.59|131.55|128.75|0
1644456900000|2022-02-10 01:35:00|131.97|129.17|130.91|128.11|131.97|129.17|129.83|127.03|0
1644457200000|2022-02-10 01:40:00|130.85|128.05|129.34|126.54|130.85|128.05|128.25|125.45|0
1644457500000|2022-02-10 01:45:00|129.23|126.43|129.03|126.23|129.4|126.6|129.03|126.23|0
1644457800000|2022-02-10 01:50:00|129|126.2|129.34|126.54|129.34|126.54|128.89|126.09|0
1644458100000|2022-02-10 01:55:00|129.37|126.57|129.22|126.42|129.5|126.7|129.22|126.42|0
1644458400000|2022-02-10 02:00:00|129.28|126.48|129.61|126.81|129.67|126.87|129.17|126.37|0
1644458700000|2022-02-10 02:05:00|129.58|126.78|129.61|126.81|129.61|126.81|129.33|126.53|0
1644459000000|2022-02-10 02:10:00|129.55|126.75|129.5|126.7|129.66|126.86|129.33|126.53|0
1644459300000|2022-02-10 02:15:00|129.55|126.75|129.55|126.75|129.61|126.81|129.33|126.53|0
1644459600000|2022-02-10 02:20:00|129.6|126.8|129.66|126.86|129.66|126.86|129.55|126.75|0
1644459900000|2022-02-10 02:25:00|129.99|127.19|129.71|126.91|129.99|127.19|129.66|126.86|0
1644460200000|2022-02-10 02:30:00|129.66|126.86|129.77|126.97|129.77|126.97|129.65|126.85|0
1644460500000|2022-02-10 02:35:00|129.71|126.91|129.21|126.41|129.71|126.91|129.15|126.35|0
1644460800000|2022-02-10 02:40:00|129.26|126.46|129.37|126.57|129.4|126.6|129.2|126.4|0
1644461100000|2022-02-10 02:45:00|129.32|126.52|129.31|126.51|129.34|126.54|129.15|126.35|0
1644461400000|2022-02-10 02:50:00|129.26|126.46|129.48|126.68|129.54|126.74|129.26|126.46|0
1644461700000|2022-02-10 02:55:00|129.53|126.73|129.53|126.73|129.59|126.79|129.42|126.62|0
1644462000000|2022-02-10 03:00:00|129.59|126.79|129.64|126.84|129.81|127.01|129.48|126.68|0
1644462300000|2022-02-10 03:05:00|129.59|126.79|129.86|127.06|129.86|127.06|129.53|126.73|0
1644462600000|2022-02-10 03:10:00|129.81|127.01|129.64|126.84|129.86|127.06|129.64|126.84|0
1644462900000|2022-02-10 03:15:00|129.58|126.78|129.47|126.67|129.64|126.84|129.41|126.61|0
1644463200000|2022-02-10 03:20:00|129.5|126.7|129.3|126.5|129.52|126.72|129.3|126.5|0
1644463500000|2022-02-10 03:25:00|129.33|126.53|129.24|126.44|129.41|126.61|129.24|126.44|0
1644463800000|2022-02-10 03:30:00|129.18|126.38|129.02|126.22|129.41|126.61|128.96|126.16|0
1644464100000|2022-02-10 03:35:00|128.96|126.16|128.9|126.1|129.07|126.27|128.9|126.1|0
1644464400000|2022-02-10 03:40:00|128.93|126.13|129.12|126.32|129.12|126.32|128.9|126.1|0
1644464700000|2022-02-10 03:45:00|129.1|126.3|129.01|126.21|129.12|126.32|128.95|126.15|0
1644465000000|2022-02-10 03:50:00|129.04|126.24|129.15|126.35|129.32|126.52|129.01|126.21|0
1644465300000|2022-02-10 03:55:00|129.12|126.32|129|126.2|129.12|126.32|128.89|126.09|0
1644465600000|2022-02-10 04:00:00|129.03|126.23|129.06|126.26|129.12|126.32|128.89|126.09|0
1644465900000|2022-02-10 04:05:00|129.11|126.31|129.06|126.26|129.17|126.37|129.06|126.26|0
1644466200000|2022-02-10 04:10:00|129.08|126.28|129.05|126.25|129.08|126.28|128.89|126.09|0
1644466500000|2022-02-10 04:15:00|129.03|126.23|128.77|125.97|129.05|126.25|128.75|125.95|0
1644466800000|2022-02-10 04:20:00|128.75|125.95|128.72|125.92|128.88|126.08|128.66|125.86|0
1644467100000|2022-02-10 04:25:00|128.66|125.86|128.55|125.75|128.72|125.92|128.55|125.75|0
1644467400000|2022-02-10 04:30:00|128.58|125.78|128.55|125.75|128.66|125.86|128.55|125.75|0
1644467700000|2022-02-10 04:35:00|128.6|125.8|128.6|125.8|128.71|125.91|128.54|125.74|0
1644468000000|2022-02-10 04:40:00|128.57|125.77|128.6|125.8|128.71|125.91|128.57|125.77|0
1644468300000|2022-02-10 04:45:00|128.65|125.85|128.87|126.07|128.87|126.07|128.65|125.85|0
1644468600000|2022-02-10 04:50:00|128.82|126.02|128.7|125.9|128.82|126.02|128.7|125.9|0
1644468900000|2022-02-10 04:55:00|128.65|125.85|128.7|125.9|128.7|125.9|128.54|125.74|0
1644469200000|2022-02-10 05:00:00|128.76|125.96|128.59|125.79|128.81|126.01|128.53|125.73|0
1644469500000|2022-02-10 05:05:00|128.62|125.82|129.22|126.42|129.72|126.92|128.59|125.79|0
1644469800000|2022-02-10 05:10:00|129.17|126.37|131.32|128.52|131.38|128.58|127.72|124.92|0
1644470100000|2022-02-10 05:15:00|131.37|128.57|131.32|128.52|131.43|128.63|131.32|128.52|0
1644470400000|2022-02-10 05:20:00|131.29|128.49|131.31|128.51|131.4|128.6|131.26|128.46|0
1644470700000|2022-02-10 05:25:00|131.37|128.57|131.48|128.68|131.54|128.74|131.31|128.51|0
1644471000000|2022-02-10 05:30:00|131.42|128.62|131.59|128.79|131.59|128.79|131.31|128.51|0
1644471300000|2022-02-10 05:35:00|131.56|128.76|131.7|128.9|131.7|128.9|131.53|128.73|0
1644471600000|2022-02-10 05:40:00|131.76|128.96|131.64|128.84|131.95|129.15|131.59|128.79|0
1644471900000|2022-02-10 05:45:00|131.7|128.9|131.56|128.76|131.7|128.9|131.53|128.73|0
1644472200000|2022-02-10 05:50:00|131.53|128.73|131.75|128.95|131.75|128.95|131.53|128.73|0
1644472500000|2022-02-10 05:55:00|131.69|128.89|130.8|128|131.69|128.89|130.8|128|0
1644472800000|2022-02-10 06:00:00|130.63|127.83|130.35|127.55|130.8|128|130.35|127.55|0
1644473100000|2022-02-10 06:05:00|130.32|127.52|130.82|128.02|130.82|128.02|130.29|127.49|0
1644473400000|2022-02-10 06:10:00|130.79|127.99|130.23|127.43|130.85|128.05|130.23|127.43|0
1644473700000|2022-02-10 06:15:00|130.26|127.46|130.4|127.6|130.45|127.65|130.23|127.43|0
1644474000000|2022-02-10 06:20:00|130.43|127.63|130.01|127.21|130.45|127.65|130.01|127.21|0
1644474300000|2022-02-10 06:25:00|129.95|127.15|130.2|127.4|130.23|127.43|129.95|127.15|0
1644474600000|2022-02-10 06:30:00|130.17|127.37|130.11|127.31|130.23|127.43|130|127.2|0
1644474900000|2022-02-10 06:35:00|130.09|127.29|129.89|127.09|130.17|127.37|129.89|127.09|0
1644475200000|2022-02-10 06:40:00|129.86|127.06|129.83|127.03|130.06|127.26|129.72|126.92|0
1644475500000|2022-02-10 06:45:00|129.89|127.09|130.05|127.25|130.11|127.31|129.86|127.06|0
1644475800000|2022-02-10 06:50:00|130.08|127.28|130.38|127.58|130.38|127.58|129.99|127.19|0
1644476100000|2022-02-10 06:55:00|130.44|127.64|130.21|127.41|130.49|127.69|130.16|127.36|0
1644476400000|2022-02-10 07:00:00|130.32|127.52|130.71|127.91|130.88|128.08|130.32|127.52|0
1644476700000|2022-02-10 07:05:00|130.69|127.89|130.74|127.94|130.99|128.19|130.69|127.89|0
1644477000000|2022-02-10 07:10:00|130.71|127.91|130.63|127.83|130.79|127.99|130.49|127.69|0
1644477300000|2022-02-10 07:15:00|130.6|127.8|130.76|127.96|130.82|128.02|130.48|127.68|0
1644477600000|2022-02-10 07:20:00|130.71|127.91|130.57|127.77|130.79|127.99|130.57|127.77|0
1644477900000|2022-02-10 07:25:00|130.59|127.79|130.53|127.73|130.7|127.9|130.48|127.68|0
1644478200000|2022-02-10 07:30:00|130.48|127.68|130.37|127.57|130.76|127.96|130.25|127.45|0
1644478500000|2022-02-10 07:35:00|130.42|127.62|130.56|127.76|130.67|127.87|130.36|127.56|0
1644478800000|2022-02-10 07:40:00|130.53|127.73|130.47|127.67|130.73|127.93|130.47|127.67|0
1644479100000|2022-02-10 07:45:00|130.36|127.56|130.25|127.45|130.47|127.67|130.14|127.34|0
1644479400000|2022-02-10 07:50:00|130.28|127.48|130.02|127.22|130.3|127.5|129.86|127.06|0
1644479700000|2022-02-10 07:55:00|129.97|127.17|129.63|126.83|130.13|127.33|129.58|126.78|0
1644480000000|2022-02-10 08:00:00|129.61|126.81|129.74|126.94|129.97|127.17|129.02|126.22|0
1644480300000|2022-02-10 08:05:00|129.49|127.09|129.82|127.42|129.87|127.47|129.43|127.03|0
1644480600000|2022-02-10 08:10:00|129.71|127.31|128.87|126.47|129.79|127.39|128.76|126.36|0
1644480900000|2022-02-10 08:15:00|128.9|126.5|130.09|127.69|130.15|127.75|128.87|126.47|0
1644481200000|2022-02-10 08:20:00|130.12|127.72|129.92|127.52|130.81|128.41|129.7|127.3|0
1644481500000|2022-02-10 08:25:00|129.95|127.55|130.64|128.24|130.87|128.47|129.87|127.47|0
1644481800000|2022-02-10 08:30:00|130.67|128.27|130.84|128.44|130.86|128.46|130.25|127.85|0
1644482100000|2022-02-10 08:35:00|130.75|128.35|130.58|128.18|130.92|128.52|130.31|127.91|0
1644482400000|2022-02-10 08:40:00|130.61|128.21|131.48|129.08|131.81|129.41|130.41|128.01|0
1644482700000|2022-02-10 08:45:00|131.59|129.19|131.31|128.91|131.81|129.41|131.08|128.68|0
1644483000000|2022-02-10 08:50:00|131.36|128.96|131.47|129.07|131.58|129.18|131.19|128.79|0
1644483300000|2022-02-10 08:55:00|131.42|129.02|131.81|129.41|131.92|129.52|131.25|128.85|0
1644483600000|2022-02-10 09:00:00|131.84|129.44|131.42|129.02|132.26|129.86|130.31|127.91|0
1644483900000|2022-02-10 09:05:00|131.39|128.99|131.42|129.02|131.45|129.05|131.02|128.62|0
1644484200000|2022-02-10 09:10:00|131.36|128.96|131.08|128.68|131.5|129.1|130.91|128.51|0
1644484500000|2022-02-10 09:15:00|131.13|128.73|131.36|128.96|131.47|129.07|131.08|128.68|0
1644484800000|2022-02-10 09:20:00|131.3|128.9|131.52|129.12|131.63|129.23|131.19|128.79|0
1644485100000|2022-02-10 09:25:00|131.58|129.18|130.9|128.5|131.58|129.18|130.9|128.5|0
1644485400000|2022-02-10 09:30:00|130.85|128.45|130.96|128.56|131.01|128.61|130.71|128.31|0
1644485700000|2022-02-10 09:35:00|130.9|128.5|131.15|128.75|131.18|128.78|130.51|128.11|0
1644486000000|2022-02-10 09:40:00|131.29|128.89|131.12|128.72|131.35|128.95|131.06|128.66|0
1644486300000|2022-02-10 09:45:00|131.06|128.66|131.46|129.06|131.68|129.28|131.06|128.66|0
1644486600000|2022-02-10 09:50:00|131.51|129.11|131.17|128.77|131.51|129.11|131|128.6|0
1644486900000|2022-02-10 09:55:00|131.12|128.72|131.17|128.77|131.23|128.83|130.78|128.38|0
1644487200000|2022-02-10 10:00:00|131.14|128.74|131.5|129.1|131.73|129.33|130.95|128.55|0
1644487500000|2022-02-10 10:05:00|131.45|129.05|131.39|128.99|131.9|129.5|131.39|128.99|0
1644487800000|2022-02-10 10:10:00|131.33|128.93|131.16|128.76|131.5|129.1|131.08|128.68|0
1644488100000|2022-02-10 10:15:00|131.14|128.74|131.05|128.65|131.16|128.76|130.88|128.48|0
1644488400000|2022-02-10 10:20:00|131.08|128.68|131.36|128.96|131.38|128.98|131.05|128.65|0
1644488700000|2022-02-10 10:25:00|131.38|128.98|131.1|128.7|131.44|129.04|131.05|128.65|0
1644489000000|2022-02-10 10:30:00|131.07|128.67|131.15|128.75|131.16|128.76|130.82|128.42|0
1644489300000|2022-02-10 10:35:00|131.1|128.7|130.54|128.14|131.1|128.7|130.54|128.14|0
1644489600000|2022-02-10 10:40:00|130.59|128.19|130.59|128.19|130.82|128.42|130.48|128.08|0
1644489900000|2022-02-10 10:45:00|130.54|128.14|130.37|127.97|130.7|128.3|130.37|127.97|0
1644490200000|2022-02-10 10:50:00|130.25|127.85|130.25|127.85|130.25|127.85|130.11|127.71|0
1644490500000|2022-02-10 10:55:00|130.28|127.88|130.14|127.74|130.47|128.07|130.14|127.74|0
1644490800000|2022-02-10 11:00:00|130.08|127.68|130.08|127.68|130.19|127.79|129.89|127.49|0
1644491100000|2022-02-10 11:05:00|130.19|127.79|130.41|128.01|130.64|128.24|130.05|127.65|0
1644491400000|2022-02-10 11:10:00|130.39|127.99|130.08|127.68|130.39|127.99|129.94|127.54|0
1644491700000|2022-02-10 11:15:00|130.13|127.73|130.07|127.67|130.19|127.79|129.85|127.45|0
1644492000000|2022-02-10 11:20:00|130.05|127.65|130.02|127.62|130.07|127.67|129.85|127.45|0
1644492300000|2022-02-10 11:25:00|129.96|127.56|130.07|127.67|130.13|127.73|129.85|127.45|0
1644492600000|2022-02-10 11:30:00|130.1|127.7|130.12|127.72|130.29|127.89|130.04|127.64|0
1644492900000|2022-02-10 11:35:00|130.1|127.7|130.18|127.78|130.29|127.89|129.84|127.44|0
1644493200000|2022-02-10 11:40:00|130.21|127.81|130.4|128|130.45|128.05|130.12|127.72|0
1644493500000|2022-02-10 11:45:00|130.45|128.05|130.51|128.11|130.79|128.39|130.29|127.89|0
1644493800000|2022-02-10 11:50:00|130.45|128.05|130.62|128.22|130.95|128.55|130.45|128.05|0
1644494100000|2022-02-10 11:55:00|130.65|128.25|130.61|128.21|130.9|128.5|130.56|128.16|0
1644494400000|2022-02-10 12:00:00|130.67|128.27|130.22|127.82|130.67|128.27|130.14|127.74|0
1644494700000|2022-02-10 12:05:00|130.2|127.8|129.72|127.32|130.2|127.8|129.72|127.32|0
1644495000000|2022-02-10 12:10:00|129.77|127.37|129.44|127.04|129.83|127.43|129.33|126.93|0
1644495300000|2022-02-10 12:15:00|129.38|126.98|129.49|127.09|129.55|127.15|129.16|126.76|0
1644495600000|2022-02-10 12:20:00|129.16|126.76|129.16|126.76|129.27|126.87|129.05|126.65|0
1644495900000|2022-02-10 12:25:00|129.21|126.81|129.49|127.09|129.57|127.17|129.19|126.79|0
1644496200000|2022-02-10 12:30:00|129.43|127.03|129.49|127.09|129.71|127.31|129.38|126.98|0
1644496500000|2022-02-10 12:35:00|129.54|127.14|129.48|127.08|129.65|127.25|129.32|126.92|0
1644496800000|2022-02-10 12:40:00|129.54|127.14|129.65|127.25|129.71|127.31|129.48|127.08|0
1644497100000|2022-02-10 12:45:00|129.7|127.3|130.22|127.82|130.28|127.88|129.48|127.08|0
1644497400000|2022-02-10 12:50:00|130.2|127.8|130.06|127.66|130.22|127.82|129.83|127.43|0
1644497700000|2022-02-10 12:55:00|130|127.6|130|127.6|130.28|127.88|129.72|127.32|0
1644498000000|2022-02-10 13:00:00|129.83|127.43|129.44|127.04|130.11|127.71|129.39|126.99|0
1644498300000|2022-02-10 13:05:00|129.39|126.99|128.39|125.99|129.44|127.04|128.39|125.99|0
1644498600000|2022-02-10 13:10:00|128.45|126.05|129.27|126.87|129.33|126.93|128.45|126.05|0
1644498900000|2022-02-10 13:15:00|129.33|126.93|129.49|127.09|129.49|127.09|129.1|126.7|0
1644499200000|2022-02-10 13:20:00|129.55|127.15|129.82|127.42|130.15|127.75|129.43|127.03|0
1644499500000|2022-02-10 13:25:00|129.77|127.37|129.82|127.42|130.18|127.78|129.71|127.31|0
1644499800000|2022-02-10 13:30:00|129.76|127.36|137.67|135.27|139.13|136.73|129.76|127.36|0
1644500100000|2022-02-10 13:35:00|137.9|135.5|134.75|132.35|139.19|136.79|133.51|131.11|0
1644500400000|2022-02-10 13:40:00|134.34|131.94|136.43|134.03|136.78|134.38|134.29|131.89|0
1644500700000|2022-02-10 13:45:00|136.66|134.26|137.89|135.49|138.01|135.61|136.02|133.62|0
1644501000000|2022-02-10 13:50:00|137.83|135.43|137.42|135.02|138.15|135.75|136.72|134.32|0
1644501300000|2022-02-10 13:55:00|137.53|135.13|137.36|134.96|137.53|135.13|136.42|134.02|0
1644501600000|2022-02-10 14:00:00|137.47|135.07|140.91|138.51|141.21|138.81|137.41|135.01|0
1644501900000|2022-02-10 14:05:00|140.73|138.33|140.94|138.54|142.08|139.68|137.11|134.71|0
1644502200000|2022-02-10 14:10:00|140.88|138.48|142.8|140.4|143.53|141.13|139.92|137.52|0
1644502500000|2022-02-10 14:15:00|142.71|140.31|141.8|139.4|142.71|140.31|141.56|139.16|0
1644502800000|2022-02-10 14:20:00|141.86|139.46|141.98|139.58|142.59|140.19|141.62|139.22|0
1644503100000|2022-02-10 14:25:00|142.04|139.64|142.34|139.94|142.82|140.42|141.32|138.92|0
1644503400000|2022-02-10 14:30:00|142.28|139.88|139.95|137.55|142.34|139.94|139.41|137.01|0
1644503700000|2022-02-10 14:35:00|140|137.6|139.82|137.42|140.3|137.9|137.18|134.78|0
1644504000000|2022-02-10 14:40:00|139.64|137.24|137.57|135.17|139.64|137.24|136.76|134.36|0
1644504300000|2022-02-10 14:45:00|137.28|134.88|137.57|135.17|138.33|135.93|136.81|134.41|0
1644504600000|2022-02-10 14:50:00|137.45|135.05|134.4|132|137.68|135.28|133.77|131.37|0
1644504900000|2022-02-10 14:55:00|134.34|131.94|134.34|131.94|134.74|132.34|133.48|131.08|0
1644505200000|2022-02-10 15:00:00|134.22|131.82|133.28|130.88|134.62|132.22|131.56|129.16|0
1644505500000|2022-02-10 15:05:00|133.33|130.93|129.37|126.97|134.07|131.67|129.15|126.75|0
1644505800000|2022-02-10 15:10:00|129.2|126.8|130.54|128.14|130.82|128.42|128.87|126.47|0
1644506100000|2022-02-10 15:15:00|130.43|128.03|131.55|129.15|132.17|129.77|130.43|128.03|0
1644506400000|2022-02-10 15:20:00|131.66|129.26|131.49|129.09|132.34|129.94|130.82|128.42|0
1644506700000|2022-02-10 15:25:00|131.72|129.32|130.98|128.58|131.94|129.54|130.7|128.3|0
1644507000000|2022-02-10 15:30:00|130.7|128.3|131.7|129.3|131.81|129.41|130.7|128.3|0
1644507300000|2022-02-10 15:35:00|131.53|129.13|128.85|126.45|132.15|129.75|128.85|126.45|0
1644507600000|2022-02-10 15:40:00|128.8|126.4|129.3|126.9|129.97|127.57|128.14|125.74|0
1644507900000|2022-02-10 15:45:00|129.41|127.01|129.48|127.08|130.97|128.57|128.88|126.48|0
1644508200000|2022-02-10 15:50:00|129.59|127.19|133.01|130.61|133.4|131|129.54|127.14|0
1644508500000|2022-02-10 15:55:00|133.23|130.83|133.63|131.23|134.48|132.08|132.95|130.55|0
1644508800000|2022-02-10 16:00:00|133.74|131.34|132.37|129.97|135.06|132.66|131.44|129.04|0
1644509100000|2022-02-10 16:05:00|132.54|130.14|131.92|129.52|132.94|130.54|131.35|128.95|0
1644509400000|2022-02-10 16:10:00|131.86|129.46|133.96|131.56|134.01|131.61|131.86|129.46|0
1644509700000|2022-02-10 16:15:00|133.9|131.5|134.04|131.64|134.53|132.13|132.65|130.25|0
1644510000000|2022-02-10 16:20:00|133.96|131.56|134.03|131.63|135.41|133.01|133.5|131.1|0
1644510300000|2022-02-10 16:25:00|134.2|131.8|134.09|131.69|134.83|132.43|133.57|131.17|0
1644510600000|2022-02-10 16:30:00|134.2|131.8|135.63|133.23|136.15|133.75|134.2|131.8|0
1644510900000|2022-02-10 16:35:00|135.68|133.28|136.23|133.83|136.75|134.35|134.76|132.36|0
1644511200000|2022-02-10 16:40:00|136.29|133.89|134.33|131.93|136.34|133.94|134.33|131.93|0
1644511500000|2022-02-10 16:45:00|134.45|132.05|132.6|130.2|134.68|132.28|132.31|129.91|0
1644511800000|2022-02-10 16:50:00|132.65|130.25|132.82|130.42|133.05|130.65|132.2|129.8|0
1644512100000|2022-02-10 16:55:00|132.88|130.48|132.03|129.63|132.88|130.48|131.81|129.41|0
1644512400000|2022-02-10 17:00:00|131.92|129.52|133.1|130.7|133.5|131.1|131.92|129.52|0
1644512700000|2022-02-10 17:05:00|133.33|130.93|132.93|130.53|133.55|131.15|132.31|129.91|0
1644513000000|2022-02-10 17:10:00|132.98|130.58|132.59|130.19|132.98|130.58|132.3|129.9|0
1644513300000|2022-02-10 17:15:00|132.64|130.24|132.19|129.79|133.44|131.04|131.85|129.45|0
1644513600000|2022-02-10 17:20:00|132.3|129.9|132.02|129.62|132.36|129.96|131.51|129.11|0
1644513900000|2022-02-10 17:25:00|132.07|129.67|132.13|129.73|132.3|129.9|131.79|129.39|0
1644514200000|2022-02-10 17:30:00|132.07|129.67|133.48|131.08|133.65|131.25|131.29|128.89|0
1644514500000|2022-02-10 17:35:00|133.2|130.8|132.29|129.89|133.26|130.86|132.18|129.78|0
1644514800000|2022-02-10 17:40:00|132.35|129.95|132.63|130.23|132.97|130.57|132.01|129.61|0
1644515100000|2022-02-10 17:45:00|132.52|130.12|137.86|135.46|139.21|136.81|132.4|130|0
1644515400000|2022-02-10 17:50:00|137.91|135.51|137.34|134.94|139.91|137.51|134.62|132.22|0
1644515700000|2022-02-10 17:55:00|137.52|135.12|138.24|135.84|139.36|136.96|137.05|134.65|0
1644516000000|2022-02-10 18:00:00|138.53|136.13|137.45|135.05|139.47|137.07|137.28|134.88|0
1644516300000|2022-02-10 18:05:00|137.89|135.49|137.71|135.31|138.24|135.84|136.78|134.38|0
1644516600000|2022-02-10 18:10:00|137.42|135.02|138.23|135.83|138.7|136.3|137.13|134.73|0
1644516900000|2022-02-10 18:15:00|138.53|136.13|141.84|139.44|142.07|139.67|138.47|136.07|0
1644517200000|2022-02-10 18:20:00|142.01|139.61|142.52|140.12|143.83|141.43|141.06|138.66|0
1644517500000|2022-02-10 18:25:00|142.58|140.18|145.04|142.64|145.04|142.64|142.28|139.88|0
1644517800000|2022-02-10 18:30:00|145.1|142.7|144.45|142.05|146.37|143.97|144.19|141.79|0
1644518100000|2022-02-10 18:35:00|144.33|141.93|146.39|143.99|148.9|146.5|144.33|141.93|0
1644518400000|2022-02-10 18:40:00|146.45|144.05|147.1|144.7|147.96|145.56|146.45|144.05|0
1644518700000|2022-02-10 18:45:00|147.22|144.82|147.44|145.04|147.96|145.56|146.31|143.91|0
1644519000000|2022-02-10 18:50:00|147.16|144.76|147.71|145.31|148.07|145.67|146.8|144.4|0
1644519300000|2022-02-10 18:55:00|147.52|145.12|146.25|143.85|148.38|145.98|146.1|143.7|0
1644519600000|2022-02-10 19:00:00|145.82|143.42|148.13|145.73|148.13|145.73|145.4|143|0
1644519900000|2022-02-10 19:05:00|148.07|145.67|148.25|145.85|149.42|147.02|147.76|145.36|0
1644520200000|2022-02-10 19:10:00|147.94|145.54|149.54|147.14|149.91|147.51|147.88|145.48|0
1644520500000|2022-02-10 19:15:00|149.72|147.32|149.71|147.31|151.89|149.49|149.47|147.07|0
1644520800000|2022-02-10 19:20:00|149.59|147.19|149.93|147.53|152.04|149.64|148.97|146.57|0
1644521100000|2022-02-10 19:25:00|150.17|147.77|149.9|147.5|151.2|148.8|149.1|146.7|0
1644521400000|2022-02-10 19:30:00|150|147.6|149.72|147.32|150.43|148.03|148.92|146.52|0
1644521700000|2022-02-10 19:35:00|149.47|147.07|149.34|146.94|150.33|147.93|147.88|145.48|0
1644522000000|2022-02-10 19:40:00|149.16|146.76|149.65|147.25|149.83|147.43|147.63|145.23|0
1644522300000|2022-02-10 19:45:00|149.68|147.28|150.88|148.48|150.88|148.48|148.12|145.72|0
1644522600000|2022-02-10 19:50:00|150.51|148.11|152.34|149.94|152.68|150.28|150.2|147.8|0
1644522900000|2022-02-10 19:55:00|152.43|150.03|152.37|149.97|153.06|150.66|151.37|148.97|0
1644523200000|2022-02-10 20:00:00|152.12|149.72|151.99|149.59|153.87|151.47|151.56|149.16|0
1644523500000|2022-02-10 20:05:00|151.81|149.41|150.44|148.04|152.3|149.9|150.25|147.85|0
1644523800000|2022-02-10 20:10:00|150.38|147.98|150.31|147.91|150.93|148.53|149.33|146.93|0
1644524100000|2022-02-10 20:15:00|150.62|148.22|151.55|149.15|151.8|149.4|149.02|146.62|0
1644524400000|2022-02-10 20:20:00|151.49|149.09|151.24|148.84|152.92|150.52|150.62|148.22|0
1644524700000|2022-02-10 20:25:00|151.3|148.9|152.15|149.75|152.15|149.75|150.36|147.96|0
1644525000000|2022-02-10 20:30:00|152.34|149.94|155.04|152.64|155.11|152.71|152.34|149.94|0
1644525300000|2022-02-10 20:35:00|154.98|152.58|153.14|150.74|155.23|152.83|152.32|149.92|0
1644525600000|2022-02-10 20:40:00|152.95|150.55|154.65|152.25|155.16|152.76|152.51|150.11|0
1644525900000|2022-02-10 20:45:00|154.84|152.44|156.18|153.78|157.4|155|154.65|152.25|0
1644526200000|2022-02-10 20:50:00|156.37|153.97|154.77|152.37|157.53|155.13|153.35|150.95|0
1644526500000|2022-02-10 20:55:00|154.52|152.12|152.72|150.32|154.58|152.18|150.81|148.41|0
1644526800000|2022-02-10 21:00:00|152.37|149.97|153.12|150.72|153.63|151.23|152.25|149.85|0
1644527100000|2022-02-10 21:05:00|153|150.6|152.68|150.28|153.12|150.72|152.12|149.72|0
1644527400000|2022-02-10 21:10:00|152.81|150.41|153.56|151.16|154.19|151.79|152.75|150.35|0
1644527700000|2022-02-10 21:15:00|153.89|151.09|154.8|152|154.96|152.16|153.82|151.02|0
1644528000000|2022-02-10 21:20:00|154.83|152.03|155.47|152.67|155.72|152.92|154.83|152.03|0
1644528300000|2022-02-10 21:25:00|155.6|152.8|154.55|151.75|155.66|152.86|154.45|151.65|0
1644528600000|2022-02-10 21:30:00|154.39|151.59|154.45|151.65|154.77|151.97|153.88|151.08|0
1644528900000|2022-02-10 21:35:00|154.38|151.58|154.19|151.39|154.57|151.77|153.91|151.11|0
1644529200000|2022-02-10 21:40:00|154.13|151.33|154.76|151.96|154.82|152.02|154|151.2|0
1644529500000|2022-02-10 21:45:00|154.63|151.83|154.06|151.26|155.01|152.21|154|151.2|0
1644529800000|2022-02-10 21:50:00|154.03|151.23|153.62|150.82|154.31|151.51|153.55|150.75|0
1644530100000|2022-02-10 21:55:00|153.55|150.75|153.14|150.34|153.68|150.88|153.05|150.25|0
1644530400000|2022-02-10 22:00:00|153.16|150.36|153.24|150.44|153.51|150.71|153.12|150.32|0
1644530700000|2022-02-10 22:05:00|153.22|150.42|153.25|150.45|153.27|150.47|153.22|150.42|0
1644531000000|2022-02-10 22:10:00|153.28|150.48|153.3|150.5|153.32|150.52|153.28|150.48|0
1644531300000|2022-02-10 22:15:00|153.29|150.49|153.42|150.62|153.43|150.63|153.27|150.47|0
1644531600000|2022-02-10 22:20:00|153.38|150.58|153.43|150.63|153.45|150.65|153.37|150.57|0
1644531900000|2022-02-10 22:25:00|153.41|150.61|153.43|150.63|153.47|150.67|153.41|150.61|0
1644532200000|2022-02-10 22:30:00|153.44|150.64|153.46|150.66|153.6|150.8|153.4|150.6|0
1644532500000|2022-02-10 22:35:00|153.45|150.65|153.33|150.53|153.45|150.65|153.27|150.47|0
1644532800000|2022-02-10 22:40:00|153.29|150.49|153.36|150.56|153.39|150.59|153.29|150.49|0
1644533100000|2022-02-10 22:45:00|153.37|150.57|153.35|150.55|153.45|150.65|153.35|150.55|0
1644533400000|2022-02-10 22:50:00|153.34|150.54|153.34|150.54|153.34|150.54|153.27|150.47|0
1644533700000|2022-02-10 22:55:00|153.33|150.53|153.48|150.68|153.48|150.68|153.22|150.42|0
1644534000000|2022-02-10 23:00:00|153.28|150.48|153.65|150.85|154.28|151.48|152.86|150.06|0
1644534300000|2022-02-10 23:05:00|153.58|150.78|153.99|151.19|154.02|151.22|153.02|150.22|0
1644534600000|2022-02-10 23:10:00|153.87|151.07|153.08|150.28|153.9|151.1|152.98|150.18|0
1644534900000|2022-02-10 23:15:00|153.01|150.21|152.45|149.65|153.2|150.4|152.32|149.52|0
1644535200000|2022-02-10 23:20:00|152.38|149.58|153.07|150.27|153.13|150.33|152.38|149.58|0
1644535500000|2022-02-10 23:25:00|153.13|150.33|154.14|151.34|154.33|151.53|152.92|150.12|0
1644535800000|2022-02-10 23:30:00|154.2|151.4|154.9|152.1|155.15|152.35|154.01|151.21|0
1644536100000|2022-02-10 23:35:00|154.87|152.07|154.8|152|155.47|152.67|154.61|151.81|0
1644536400000|2022-02-10 23:40:00|154.9|152.1|155.09|152.29|155.53|152.73|154.8|152|0
1644536700000|2022-02-10 23:45:00|155.02|152.22|154.7|151.9|155.21|152.41|154.64|151.84|0
1644537000000|2022-02-10 23:50:00|154.73|151.93|155.18|152.38|155.21|152.41|154.51|151.71|0
1644537300000|2022-02-10 23:55:00|155.14|152.34|155.65|152.85|155.97|153.17|155.14|152.34|0
1644537600000|2022-02-11 00:00:00|155.56|152.76|156.51|153.71|156.51|153.71|155.4|152.6|0
1644537900000|2022-02-11 00:05:00|156.54|153.74|155.65|152.85|156.64|153.84|155.65|152.85|0
1644538200000|2022-02-11 00:10:00|155.58|152.78|156.32|153.52|156.35|153.55|155.58|152.78|0
1644538500000|2022-02-11 00:15:00|156.28|153.48|156.99|154.19|157.18|154.38|156.22|153.42|0
1644538800000|2022-02-11 00:20:00|156.96|154.16|158.21|155.41|158.4|155.6|156.79|153.99|0
1644539100000|2022-02-11 00:25:00|157.95|155.15|158.05|155.25|158.21|155.41|157.76|154.96|0
1644539400000|2022-02-11 00:30:00|158.14|155.34|157.49|154.69|158.14|155.34|157.43|154.63|0
1644539700000|2022-02-11 00:35:00|157.43|154.63|157.49|154.69|157.62|154.82|157.24|154.44|0
1644540000000|2022-02-11 00:40:00|157.56|154.76|157.81|155.01|157.81|155.01|157.1|154.3|0
1644540300000|2022-02-11 00:45:00|157.75|154.95|157.1|154.3|157.88|155.08|157.04|154.24|0
1644540600000|2022-02-11 00:50:00|157.04|154.24|157.74|154.94|157.74|154.94|156.97|154.17|0
1644540900000|2022-02-11 00:55:00|157.68|154.88|156.87|154.07|157.81|155.01|156.84|154.04|0
1644541200000|2022-02-11 01:00:00|156.97|154.17|157.06|154.26|157.61|154.81|156.9|154.1|0
1644541500000|2022-02-11 01:05:00|157.13|154.33|158.12|155.32|158.12|155.32|157.13|154.33|0
1644541800000|2022-02-11 01:10:00|158.09|155.29|157.99|155.19|158.64|155.84|157.86|155.06|0
1644542100000|2022-02-11 01:15:00|157.93|155.13|156.32|153.52|157.93|155.13|155.93|153.13|0
1644542400000|2022-02-11 01:20:00|156.25|153.45|156.48|153.68|156.51|153.71|155.93|153.13|0
1644542700000|2022-02-11 01:25:00|156.44|153.64|156.28|153.48|156.48|153.68|155.99|153.19|0
1644543000000|2022-02-11 01:30:00|156.31|153.51|155.61|152.81|156.7|153.9|155.61|152.81|0
1644543300000|2022-02-11 01:35:00|155.54|152.74|155.48|152.68|155.73|152.93|155.35|152.55|0
1644543600000|2022-02-11 01:40:00|155.41|152.61|155.38|152.58|155.41|152.61|154.84|152.04|0
1644543900000|2022-02-11 01:45:00|155.41|152.61|155.98|153.18|155.99|153.19|155.41|152.61|0
1644544200000|2022-02-11 01:50:00|156.02|153.22|155.57|152.77|156.05|153.25|155.34|152.54|0
1644544500000|2022-02-11 01:55:00|155.41|152.61|156.11|153.31|156.36|153.56|155.41|152.61|0
1644544800000|2022-02-11 02:00:00|156.14|153.34|156.59|153.79|156.59|153.79|155.91|153.11|0
1644545100000|2022-02-11 02:05:00|156.62|153.82|156.71|153.91|156.74|153.94|156.39|153.59|0
1644545400000|2022-02-11 02:10:00|156.74|153.94|157.38|154.58|157.77|154.97|156.61|153.81|0
1644545700000|2022-02-11 02:15:00|157.45|154.65|157.7|154.9|157.77|154.97|156.87|154.07|0
1644546000000|2022-02-11 02:20:00|157.77|154.97|158.19|155.39|158.19|155.39|157.31|154.51|0
1644546300000|2022-02-11 02:25:00|158.15|155.35|157.38|154.58|158.15|155.35|157.31|154.51|0
1644546600000|2022-02-11 02:30:00|157.31|154.51|157.63|154.83|158.02|155.22|157.31|154.51|0
1644546900000|2022-02-11 02:35:00|157.7|154.9|157.44|154.64|157.82|155.02|157.34|154.54|0
1644547200000|2022-02-11 02:40:00|157.5|154.7|157.24|154.44|157.69|154.89|157.18|154.38|0
1644547500000|2022-02-11 02:45:00|157.3|154.5|157.31|154.51|158.04|155.24|156.87|154.07|0
1644547800000|2022-02-11 02:50:00|157.34|154.54|157.4|154.6|157.69|154.89|157.18|154.38|0
1644548100000|2022-02-11 02:55:00|157.46|154.66|156.5|153.7|157.65|154.85|156.34|153.54|0
1644548400000|2022-02-11 03:00:00|156.47|153.67|157.46|154.66|157.52|154.72|156.37|153.57|0
1644548700000|2022-02-11 03:05:00|157.43|154.63|157.84|155.04|158.23|155.43|157.39|154.59|0
1644549000000|2022-02-11 03:10:00|157.78|154.98|158.1|155.3|158.35|155.55|157.78|154.98|0
1644549300000|2022-02-11 03:15:00|158.03|155.23|157.9|155.1|158.09|155.29|157.77|154.97|0
1644549600000|2022-02-11 03:20:00|157.93|155.13|157.9|155.1|157.93|155.13|157.19|154.39|0
1644549900000|2022-02-11 03:25:00|157.87|155.07|157.45|154.65|158.09|155.29|157.45|154.65|0
1644550200000|2022-02-11 03:30:00|157.48|154.68|158.12|155.32|158.15|155.35|157.45|154.65|0
1644550500000|2022-02-11 03:35:00|158.09|155.29|158.6|155.8|158.92|156.12|158.09|155.29|0
1644550800000|2022-02-11 03:40:00|158.57|155.77|158.53|155.73|158.66|155.86|158.47|155.67|0
1644551100000|2022-02-11 03:45:00|158.5|155.7|157.95|155.15|158.66|155.86|157.82|155.02|0
1644551400000|2022-02-11 03:50:00|157.89|155.09|157.63|154.83|157.89|155.09|157.12|154.32|0
1644551700000|2022-02-11 03:55:00|157.56|154.76|157.24|154.44|157.75|154.95|157.24|154.44|0
1644552000000|2022-02-11 04:00:00|157.18|154.38|157.69|154.89|157.75|154.95|157.11|154.31|0
1644552300000|2022-02-11 04:05:00|157.75|154.95|158.01|155.21|158.04|155.24|157.62|154.82|0
1644552600000|2022-02-11 04:10:00|158.07|155.27|158.07|155.27|158.26|155.46|157.94|155.14|0
1644552900000|2022-02-11 04:15:00|158.13|155.33|158.39|155.59|158.52|155.72|158.13|155.33|0
1644553200000|2022-02-11 04:20:00|158.32|155.52|158.58|155.78|158.64|155.84|158.32|155.52|0
1644553500000|2022-02-11 04:25:00|158.55|155.75|158.71|155.91|158.71|155.91|158.38|155.58|0
1644553800000|2022-02-11 04:30:00|158.74|155.94|157.01|154.21|160.43|157.63|153.79|150.99|0
1644554100000|2022-02-11 04:35:00|157.04|154.24|159.48|156.68|167.39|164.59|157.04|154.24|0
1644554400000|2022-02-11 04:40:00|159.41|156.61|160.48|157.68|160.78|157.98|159.28|156.48|0
1644554700000|2022-02-11 04:45:00|160.45|157.65|160.71|157.91|160.84|158.04|160.13|157.33|0
1644555000000|2022-02-11 04:50:00|160.78|157.98|160.38|157.58|160.91|158.11|160.19|157.39|0
1644555300000|2022-02-11 04:55:00|160.48|157.68|160.18|157.38|160.48|157.68|159.92|157.12|0
1644555600000|2022-02-11 05:00:00|160.31|157.51|161.26|158.46|161.72|158.92|160.31|157.51|0
1644555900000|2022-02-11 05:05:00|161.2|158.4|160.61|157.81|161.2|158.4|160.54|157.74|0
1644556200000|2022-02-11 05:10:00|160.64|157.84|160.67|157.87|161.19|158.39|160.48|157.68|0
1644556500000|2022-02-11 05:15:00|160.74|157.94|161.03|158.23|161.19|158.39|160.7|157.9|0
1644556800000|2022-02-11 05:20:00|161.09|158.29|161.84|159.04|162.04|159.24|161.09|158.29|0
1644557100000|2022-02-11 05:25:00|161.81|159.01|162.14|159.34|162.33|159.53|161.71|158.91|0
1644557400000|2022-02-11 05:30:00|162.17|159.37|162.76|159.96|162.82|160.02|161.81|159.01|0
1644557700000|2022-02-11 05:35:00|162.82|160.02|162.56|159.76|163.42|160.62|162.56|159.76|0
1644558000000|2022-02-11 05:40:00|162.53|159.73|162.66|159.86|162.95|160.15|162.1|159.3|0
1644558300000|2022-02-11 05:45:00|162.56|159.76|163.41|160.61|163.41|160.61|162.56|159.76|0
1644558600000|2022-02-11 05:50:00|163.34|160.54|163.54|160.74|163.61|160.81|163.34|160.54|0
1644558900000|2022-02-11 05:55:00|163.61|160.81|162.58|159.78|163.61|160.81|162.48|159.68|0
1644559200000|2022-02-11 06:00:00|162.61|159.81|162.51|159.71|163.14|160.34|162.48|159.68|0
1644559500000|2022-02-11 06:05:00|162.48|159.68|161.62|158.82|162.81|160.01|161.62|158.82|0
1644559800000|2022-02-11 06:10:00|161.76|158.96|161.75|158.95|161.99|159.19|161.36|158.56|0
1644560100000|2022-02-11 06:15:00|161.69|158.89|162.14|159.34|162.61|159.81|161.56|158.76|0
1644560400000|2022-02-11 06:20:00|162.01|159.21|162.27|159.47|162.47|159.67|162.01|159.21|0
1644560700000|2022-02-11 06:25:00|162.31|159.51|161.75|158.95|162.5|159.7|161.71|158.91|0
1644561000000|2022-02-11 06:30:00|161.81|159.01|162.4|159.6|162.4|159.6|161.68|158.88|0
1644561300000|2022-02-11 06:35:00|162.43|159.63|162.5|159.7|162.86|160.06|162.27|159.47|0
1644561600000|2022-02-11 06:40:00|162.53|159.73|161.97|159.17|163.39|160.59|161.94|159.14|0
1644561900000|2022-02-11 06:45:00|162|159.2|161.71|158.91|162.07|159.27|161.48|158.68|0
1644562200000|2022-02-11 06:50:00|161.74|158.94|161.08|158.28|161.8|159|161.01|158.21|0
1644562500000|2022-02-11 06:55:00|161.01|158.21|160.56|157.76|161.01|158.21|160.43|157.63|0
1644562800000|2022-02-11 07:00:00|160.65|157.85|159.25|156.45|160.69|157.89|158.99|156.19|0
1644563100000|2022-02-11 07:05:00|159.18|156.38|157.99|155.19|159.22|156.42|157.86|155.06|0
1644563400000|2022-02-11 07:10:00|157.95|155.15|157.4|154.6|158.31|155.51|157.21|154.41|0
1644563700000|2022-02-11 07:15:00|157.44|154.64|158.69|155.89|158.69|155.89|157.02|154.22|0
1644564000000|2022-02-11 07:20:00|158.63|155.83|158.01|155.21|159.4|156.6|158.01|155.21|0
1644564300000|2022-02-11 07:25:00|158.11|155.31|158.56|155.76|158.62|155.82|157.98|155.18|0
1644564600000|2022-02-11 07:30:00|158.49|155.69|158.55|155.75|158.68|155.88|157.72|154.92|0
1644564900000|2022-02-11 07:35:00|158.68|155.88|157.39|154.59|158.75|155.95|157.33|154.53|0
1644565200000|2022-02-11 07:40:00|157.46|154.66|157.87|155.07|158.1|155.3|157.2|154.4|0
1644565500000|2022-02-11 07:45:00|157.9|155.1|157.84|155.04|158.16|155.36|157.39|154.59|0
1644565800000|2022-02-11 07:50:00|157.87|155.07|157.77|154.97|157.87|155.07|157.32|154.52|0
1644566100000|2022-02-11 07:55:00|157.74|154.94|157.58|154.78|157.77|154.97|157.32|154.52|0
1644566400000|2022-02-11 08:00:00|157.32|154.52|156.68|153.88|158.41|155.61|156.49|153.69|0
1644566700000|2022-02-11 08:05:00|156.64|154.24|153.52|151.12|156.64|154.24|151.88|149.48|0
1644567000000|2022-02-11 08:10:00|153.46|151.06|153.39|150.99|153.71|151.31|152.64|150.24|0
1644567300000|2022-02-11 08:15:00|153.33|150.93|153.58|151.18|154.19|151.79|152.89|150.49|0
1644567600000|2022-02-11 08:20:00|153.8|151.4|154.59|152.19|154.98|152.58|153.61|151.21|0
1644567900000|2022-02-11 08:25:00|154.56|152.16|154.53|152.13|155.16|152.76|154.44|152.04|0
1644568200000|2022-02-11 08:30:00|154.34|151.94|154.91|152.51|154.97|152.57|153.51|151.11|0
1644568500000|2022-02-11 08:35:00|154.97|152.57|157.27|154.87|157.27|154.87|154.69|152.29|0
1644568800000|2022-02-11 08:40:00|157.21|154.81|158.56|156.16|158.69|156.29|155.03|152.63|0
1644569100000|2022-02-11 08:45:00|158.69|156.29|158.05|155.65|158.82|156.42|157.66|155.26|0
1644569400000|2022-02-11 08:50:00|157.98|155.58|158.17|155.77|158.3|155.9|157.27|154.87|0
1644569700000|2022-02-11 08:55:00|158.14|155.74|159.24|156.84|159.37|156.97|157.5|155.1|0
1644570000000|2022-02-11 09:00:00|159.27|156.87|158.23|155.83|159.3|156.9|158.07|155.67|0
1644570300000|2022-02-11 09:05:00|158.3|155.9|157.39|154.99|158.97|156.57|157.36|154.96|0
1644570600000|2022-02-11 09:10:00|157.33|154.93|157.33|154.93|158.23|155.83|157.26|154.86|0
1644570900000|2022-02-11 09:15:00|157.46|155.06|156.88|154.48|157.52|155.12|156.43|154.03|0
1644571200000|2022-02-11 09:20:00|156.94|154.54|157.93|155.53|157.93|155.53|156.91|154.51|0
1644571500000|2022-02-11 09:25:00|157.77|155.37|157.77|155.37|158.16|155.76|157.55|155.15|0
1644571800000|2022-02-11 09:30:00|157.83|155.43|159.19|156.79|159.19|156.79|157.77|155.37|0
1644572100000|2022-02-11 09:35:00|159.12|156.72|159.05|156.65|159.77|157.37|158.99|156.59|0
1644572400000|2022-02-11 09:40:00|159.12|156.72|159.28|156.88|160.03|157.63|159.12|156.72|0
1644572700000|2022-02-11 09:45:00|159.25|156.85|159.37|156.97|159.44|157.04|158.66|156.26|0
1644573000000|2022-02-11 09:50:00|159.24|156.84|159.56|157.16|160.15|157.75|159.05|156.65|0
1644573300000|2022-02-11 09:55:00|159.31|156.91|159.08|156.68|159.5|157.1|158.92|156.52|0
1644573600000|2022-02-11 10:00:00|159.11|156.71|158.33|155.93|159.24|156.84|158.27|155.87|0
1644573900000|2022-02-11 10:05:00|158.43|156.03|158.59|156.19|158.85|156.45|158.27|155.87|0
1644574200000|2022-02-11 10:10:00|158.52|156.12|159.04|156.64|159.04|156.64|158.33|155.93|0
1644574500000|2022-02-11 10:15:00|158.97|156.57|158.84|156.44|158.97|156.57|158.33|155.93|0
1644574800000|2022-02-11 10:20:00|158.78|156.38|158.36|155.96|158.78|156.38|158.19|155.79|0
1644575100000|2022-02-11 10:25:00|158.39|155.99|158.35|155.95|158.81|156.41|158.26|155.86|0
1644575400000|2022-02-11 10:30:00|158.32|155.92|158.32|155.92|158.84|156.44|158.19|155.79|0
1644575700000|2022-02-11 10:35:00|158.25|155.85|158.25|155.85|158.51|156.11|158.19|155.79|0
1644576000000|2022-02-11 10:40:00|158.19|155.79|158.12|155.72|158.38|155.98|157.48|155.08|0
1644576300000|2022-02-11 10:45:00|158.02|155.62|158.18|155.78|158.38|155.98|157.57|155.17|0
1644576600000|2022-02-11 10:50:00|157.99|155.59|157.54|155.14|157.99|155.59|157.41|155.01|0
1644576900000|2022-02-11 10:55:00|157.47|155.07|157.34|154.94|157.66|155.26|156.96|154.56|0
1644577200000|2022-02-11 11:00:00|157.28|154.88|158.24|155.84|158.3|155.9|157.28|154.88|0
1644577500000|2022-02-11 11:05:00|158.17|155.77|158.69|156.29|158.72|156.32|157.85|155.45|0
1644577800000|2022-02-11 11:10:00|158.62|156.22|158.56|156.16|158.88|156.48|158.11|155.71|0
1644578100000|2022-02-11 11:15:00|158.43|156.03|158.75|156.35|158.94|156.54|157.78|155.38|0
1644578400000|2022-02-11 11:20:00|158.72|156.32|158.68|156.28|158.94|156.54|158.42|156.02|0
1644578700000|2022-02-11 11:25:00|158.65|156.25|158.45|156.05|159.59|157.19|158.36|155.96|0
1644579000000|2022-02-11 11:30:00|158.52|156.12|158.93|156.53|158.97|156.57|158.36|155.96|0
1644579300000|2022-02-11 11:35:00|159|156.6|158.32|155.92|159.16|156.76|158.09|155.69|0
1644579600000|2022-02-11 11:40:00|158.35|155.95|158.67|156.27|158.67|156.27|157.77|155.37|0
1644579900000|2022-02-11 11:45:00|158.8|156.4|159.06|156.66|159.06|156.66|158.51|156.11|0
1644580200000|2022-02-11 11:50:00|158.8|156.4|158.89|156.49|159.25|156.85|158.54|156.14|0
1644580500000|2022-02-11 11:55:00|158.93|156.53|158.54|156.14|158.99|156.59|158.47|156.07|0
1644580800000|2022-02-11 12:00:00|158.41|156.01|158.28|155.88|158.53|156.13|157.57|155.17|0
1644581100000|2022-02-11 12:05:00|158.21|155.81|157.05|154.65|158.4|156|156.73|154.33|0
1644581400000|2022-02-11 12:10:00|157.18|154.78|155.46|153.06|157.18|154.78|155.33|152.93|0
1644581700000|2022-02-11 12:15:00|155.33|152.93|155.58|153.18|155.84|153.44|154.95|152.55|0
1644582000000|2022-02-11 12:20:00|155.52|153.12|155.14|152.74|155.52|153.12|154.66|152.26|0
1644582300000|2022-02-11 12:25:00|155.17|152.77|153.21|150.81|155.17|152.77|153.06|150.66|0
1644582600000|2022-02-11 12:30:00|153.37|150.97|152.12|149.72|155.78|153.38|151.06|148.66|0
1644582900000|2022-02-11 12:35:00|152.18|149.78|152.27|149.87|152.43|150.03|151.93|149.53|0
1644583200000|2022-02-11 12:40:00|152.3|149.9|153.24|150.84|153.3|150.9|151.99|149.59|0
1644583500000|2022-02-11 12:45:00|153.18|150.78|153.43|151.03|153.74|151.34|153.18|150.78|0
1644583800000|2022-02-11 12:50:00|153.36|150.96|153.74|151.34|153.9|151.5|153.36|150.96|0
1644584100000|2022-02-11 12:55:00|153.8|151.4|153.42|151.02|153.87|151.47|153.23|150.83|0
1644584400000|2022-02-11 13:00:00|153.49|151.09|154.42|152.02|155.06|152.66|152.53|150.13|0
1644584700000|2022-02-11 13:05:00|154.36|151.96|152.62|150.22|154.36|151.96|152.12|149.72|0
1644585000000|2022-02-11 13:10:00|152.69|150.29|151.49|149.09|152.69|150.29|151.49|149.09|0
1644585300000|2022-02-11 13:15:00|151.53|149.13|150.81|148.41|151.87|149.47|150.68|148.28|0
1644585600000|2022-02-11 13:20:00|150.93|148.53|150.74|148.34|151.05|148.65|150.18|147.78|0
1644585900000|2022-02-11 13:25:00|150.8|148.4|151.11|148.71|151.36|148.96|150.74|148.34|0
1644586200000|2022-02-11 13:30:00|151.18|148.78|149.74|147.34|152.25|149.85|149.68|147.28|0
1644586500000|2022-02-11 13:35:00|149.68|147.28|149.43|147.03|149.68|147.28|149.31|146.91|0
1644586800000|2022-02-11 13:40:00|149.49|147.09|148.87|146.47|149.49|147.09|148.01|145.61|0
1644587100000|2022-02-11 13:45:00|148.93|146.53|148.07|145.67|149.24|146.84|148.07|145.67|0
1644587400000|2022-02-11 13:50:00|148.13|145.73|147.94|145.54|148.56|146.16|147.64|145.24|0
1644587700000|2022-02-11 13:55:00|148.01|145.61|148.5|146.1|148.56|146.16|147.94|145.54|0
1644588000000|2022-02-11 14:00:00|148.56|146.16|147.63|145.23|148.56|146.16|147.63|145.23|0
1644588300000|2022-02-11 14:05:00|147.94|145.54|149.11|146.71|149.11|146.71|147.94|145.54|0
1644588600000|2022-02-11 14:10:00|149.08|146.68|149.48|147.08|149.66|147.26|148.74|146.34|0
1644588900000|2022-02-11 14:15:00|149.35|146.95|149.72|147.32|149.78|147.38|149.32|146.92|0
1644589200000|2022-02-11 14:20:00|149.78|147.38|150.22|147.82|150.53|148.13|149.6|147.2|0
1644589500000|2022-02-11 14:25:00|150.15|147.75|149.59|147.19|150.15|147.75|149.59|147.19|0
1644589800000|2022-02-11 14:30:00|149.78|147.38|149.65|147.25|149.78|147.38|147.44|145.04|0
1644590100000|2022-02-11 14:35:00|150.09|147.69|149.59|147.19|150.96|148.56|148.6|146.2|0
1644590400000|2022-02-11 14:40:00|149.44|147.04|149.46|147.06|150.46|148.06|148.91|146.51|0
1644590700000|2022-02-11 14:45:00|149.4|147|145.6|143.2|149.4|147|144.58|142.18|0
1644591000000|2022-02-11 14:50:00|145.54|143.14|146.33|143.93|146.76|144.36|144.82|142.42|0
1644591300000|2022-02-11 14:55:00|146.36|143.96|150.17|147.77|150.95|148.55|145.96|143.56|0
1644591600000|2022-02-11 15:00:00|149.89|147.49|148.22|145.82|150.26|147.86|147.79|145.39|0
1644591900000|2022-02-11 15:05:00|148.13|145.73|147.91|145.51|148.59|146.19|146.26|143.86|0
1644592200000|2022-02-11 15:10:00|148.03|145.63|150.44|148.04|151.82|149.42|147.66|145.26|0
1644592500000|2022-02-11 15:15:00|150.5|148.1|150.44|148.04|152.32|149.92|150.13|147.73|0
1644592800000|2022-02-11 15:20:00|150.35|147.95|148.83|146.43|150.35|147.95|148.52|146.12|0
1644593100000|2022-02-11 15:25:00|148.95|146.55|148.89|146.49|149.26|146.86|147.72|145.32|0
1644593400000|2022-02-11 15:30:00|148.64|146.24|149.38|146.98|149.87|147.47|146.86|144.46|0
1644593700000|2022-02-11 15:35:00|149.32|146.92|147.71|145.31|150.56|148.16|147.47|145.07|0
1644594000000|2022-02-11 15:40:00|147.59|145.19|148.32|145.92|148.45|146.05|147.16|144.76|0
1644594300000|2022-02-11 15:45:00|148.2|145.8|149.25|146.85|149.31|146.91|147.46|145.06|0
1644594600000|2022-02-11 15:50:00|149.12|146.72|149.8|147.4|150.86|148.46|148.51|146.11|0
1644594900000|2022-02-11 15:55:00|149.86|147.46|150.55|148.15|151.36|148.96|149.46|147.06|0
1644595200000|2022-02-11 16:00:00|150.86|148.46|147.95|145.55|151.04|148.64|147.82|145.42|0
1644595500000|2022-02-11 16:05:00|148.07|145.67|151.85|149.45|151.85|149.45|148.07|145.67|0
1644595800000|2022-02-11 16:10:00|151.67|149.27|151.85|149.45|152.36|149.96|151.16|148.76|0
1644596100000|2022-02-11 16:15:00|151.95|149.55|152.54|150.14|153.55|151.15|151.73|149.33|0
1644596400000|2022-02-11 16:20:00|152.29|149.89|151.35|148.95|152.35|149.95|151.16|148.76|0
1644596700000|2022-02-11 16:25:00|151.41|149.01|152.6|150.2|153.29|150.89|151.22|148.82|0
1644597000000|2022-02-11 16:30:00|152.79|150.39|153.99|151.59|153.99|151.59|151.72|149.32|0
1644597300000|2022-02-11 16:35:00|153.93|151.53|155.01|152.61|155.58|153.18|153.36|150.96|0
1644597600000|2022-02-11 16:40:00|155.04|152.64|156.28|153.88|156.98|154.58|152.32|149.92|0
1644597900000|2022-02-11 16:45:00|156.21|153.81|155.25|152.85|156.66|154.26|154.61|152.21|0
1644598200000|2022-02-11 16:50:00|155.31|152.91|155.38|152.98|156.4|154|154.55|152.15|0
1644598500000|2022-02-11 16:55:00|155.31|152.91|154.16|151.76|155.31|152.91|153.41|151.01|0
1644598800000|2022-02-11 17:00:00|154.35|151.95|153.85|151.45|155.18|152.78|153.47|151.07|0
1644599100000|2022-02-11 17:05:00|153.91|151.51|154.29|151.89|154.92|152.52|153.84|151.44|0
1644599400000|2022-02-11 17:10:00|154.1|151.7|153.27|150.87|154.41|152.01|152.39|149.99|0
1644599700000|2022-02-11 17:15:00|153.15|150.75|155.11|152.71|155.56|153.16|153.15|150.75|0
1644600000000|2022-02-11 17:20:00|155.04|152.64|155.49|153.09|155.87|153.47|154.92|152.52|0
1644600300000|2022-02-11 17:25:00|155.55|153.15|154.28|151.88|155.68|153.28|153.9|151.5|0
1644600600000|2022-02-11 17:30:00|154.21|151.81|153.96|151.56|154.66|152.26|153.3|150.9|0
1644600900000|2022-02-11 17:35:00|153.83|151.43|154.34|151.94|154.85|152.45|153.39|150.99|0
1644601200000|2022-02-11 17:40:00|154.15|151.75|155.03|152.63|155.16|152.76|153.89|151.49|0
1644601500000|2022-02-11 17:45:00|154.97|152.57|155.92|153.52|156.25|153.85|154.97|152.57|0
1644601800000|2022-02-11 17:50:00|155.86|153.46|157.85|155.45|158.05|155.65|155.8|153.4|0
1644602100000|2022-02-11 17:55:00|157.79|155.39|157.59|155.19|157.85|155.45|156.28|153.88|0
1644602400000|2022-02-11 18:00:00|157.65|155.25|157.91|155.51|158.17|155.77|156.88|154.48|0
1644602700000|2022-02-11 18:05:00|157.78|155.38|155.4|153|158.1|155.7|155.02|152.62|0
1644603000000|2022-02-11 18:10:00|155.47|153.07|157.49|155.09|157.74|155.34|155.47|153.07|0
1644603300000|2022-02-11 18:15:00|157.42|155.02|157.29|154.89|158.84|156.44|157.29|154.89|0
1644603600000|2022-02-11 18:20:00|157.35|154.95|157.93|155.53|158.19|155.79|157.23|154.83|0
1644603900000|2022-02-11 18:25:00|157.87|155.47|160.79|158.39|160.79|158.39|157.87|155.47|0
1644604200000|2022-02-11 18:30:00|160.72|158.32|163.62|161.22|164.45|162.05|159.37|156.97|0
1644604500000|2022-02-11 18:35:00|163.75|161.35|170.51|168.11|170.51|168.11|163.75|161.35|0
1644604800000|2022-02-11 18:40:00|170.58|168.18|171.09|168.69|172.01|169.61|168.67|166.27|0
1644605100000|2022-02-11 18:45:00|171.39|168.99|176.11|172.75|177.57|174.21|170.36|167.24|0
1644605400000|2022-02-11 18:50:00|175.73|172.37|173.97|170.61|177.99|174.63|173.87|170.51|0
1644605700000|2022-02-11 18:55:00|174.31|170.95|176.98|174.1|177.36|174.1|173.17|169.81|0
1644606000000|2022-02-11 19:00:00|177.12|174.24|177.6|174.72|180.56|177.68|174.9|172.02|0
1644606300000|2022-02-11 19:05:00|177.01|174.13|177.39|174.51|179.99|177.11|174.69|171.81|0
1644606600000|2022-02-11 19:10:00|176.97|174.09|175.72|172.84|178.58|175.7|175.23|172.35|0
1644606900000|2022-02-11 19:15:00|175.41|172.53|172.95|169.83|175.79|172.91|171.4|168.52|0
1644607200000|2022-02-11 19:20:00|173.29|170.17|175.14|172.02|175.28|172.16|171.99|168.87|0
1644607500000|2022-02-11 19:25:00|175.49|172.37|181.27|178.15|181.83|178.71|175.07|171.95|0
1644607800000|2022-02-11 19:30:00|181.05|177.93|177.07|173.95|181.8|178.68|175.97|172.85|0
1644608100000|2022-02-11 19:35:00|176.94|173.82|178.97|176.09|179.18|176.3|176.94|173.82|0
1644608400000|2022-02-11 19:40:00|179.04|176.16|182.19|179.79|182.36|179.86|178.55|175.67|0
1644608700000|2022-02-11 19:45:00|182.05|179.65|183.75|181.35|184.39|181.99|181.34|178.94|0
1644609000000|2022-02-11 19:50:00|183.86|181.46|191.71|188.35|193.09|189.73|183.86|181.46|0
1644609300000|2022-02-11 19:55:00|191.5|188.14|184.58|181.22|191.5|188.14|184.3|180.94|0
1644609600000|2022-02-11 20:00:00|184.91|181.55|180.5|177.14|185.08|181.72|179.53|176.17|0
1644609900000|2022-02-11 20:05:00|180.71|177.35|181.3|177.94|184.63|181.27|178.98|175.62|0
1644610200000|2022-02-11 20:10:00|181.08|177.72|181.79|178.43|182.85|179.49|180.59|177.23|0
1644610500000|2022-02-11 20:15:00|181.93|178.57|183.25|180.37|183.53|180.65|178.98|175.62|0
1644610800000|2022-02-11 20:20:00|183.03|180.15|183.53|180.65|184.32|181.44|181.76|178.88|0
1644611100000|2022-02-11 20:25:00|183.32|180.44|180.83|177.95|183.74|180.86|180.76|177.88|0
1644611400000|2022-02-11 20:30:00|181.19|178.31|181.47|178.59|184.67|181.79|180.76|177.88|0
1644611700000|2022-02-11 20:35:00|181.75|178.87|184.02|181.14|184.24|181.36|181.22|178.34|0
1644612000000|2022-02-11 20:40:00|183.81|180.93|184.45|181.57|187.4|184.52|183.31|180.43|0
1644612300000|2022-02-11 20:45:00|184.31|181.43|179.28|176.4|184.52|181.64|179|176.12|0
1644612600000|2022-02-11 20:50:00|180.05|177.17|180.88|178|181.45|178.57|178.86|175.98|0
1644612900000|2022-02-11 20:55:00|180.74|177.86|179.26|176.38|180.74|177.86|173.61|170.73|0
1644613200000|2022-02-11 21:00:00|179.47|176.59|178.9|176.02|180.82|177.94|178.55|175.67|0
1644613500000|2022-02-11 21:05:00|179.04|176.16|178.97|176.09|179.89|177.01|178.48|175.6|0
1644613800000|2022-02-11 21:10:00|178.9|176.02|178.05|175.17|179.04|176.16|177.91|175.03|0
1644825900000|2022-02-14 08:05:00|178.98|176.58|177.04|174.64|179.69|177.29|176.69|174.29|0
1644826200000|2022-02-14 08:10:00|177.22|174.82|180.06|176.7|181.12|177.76|177.18|174.51|0
1644826500000|2022-02-14 08:15:00|180.17|176.81|195.07|191.71|195.28|191.92|180.17|176.81|0
1644826800000|2022-02-14 08:20:00|195.1|191.74|186.3|182.94|195.61|192.25|182.49|179.13|0
1644827100000|2022-02-14 08:25:00|186.27|182.91|189.98|186.14|189.98|186.14|186.27|182.91|0
1644827400000|2022-02-14 08:30:00|189.61|185.77|190.35|186.51|190.86|187.02|188.36|184.52|0
1644827700000|2022-02-14 08:35:00|190.49|186.65|194.81|190.97|196.97|193.13|186.7|182.86|0
1644828000000|2022-02-14 08:40:00|194.54|190.7|191.65|187.81|194.54|190.7|191.47|187.63|0
1644828300000|2022-02-14 08:45:00|191.54|187.7|193.31|189.47|193.39|189.55|191.03|187.19|0
1644828600000|2022-02-14 08:50:00|193.24|189.4|194.91|191.07|195.06|191.22|191.91|188.07|0
1644828900000|2022-02-14 08:55:00|194.83|190.99|195.69|191.85|196.71|192.87|193.46|189.62|0
1644829200000|2022-02-14 09:00:00|195.8|191.96|197.12|193.28|197.99|194.15|195.43|191.59|0
1644829500000|2022-02-14 09:05:00|197.08|193.24|195.99|192.15|198.93|195.09|195.73|191.89|0
1644829800000|2022-02-14 09:10:00|195.88|192.04|197.61|193.77|198.74|194.9|195.58|191.74|0
1644830100000|2022-02-14 09:15:00|197.31|193.47|194.87|191.03|197.61|193.77|194.16|190.32|0
1644830400000|2022-02-14 09:20:00|194.9|191.06|193.45|189.61|195.02|191.18|192.82|188.98|0
1644830700000|2022-02-14 09:25:00|193.41|189.57|194.27|190.43|194.42|190.58|192.6|188.76|0
1644831000000|2022-02-14 09:30:00|194.3|190.46|194.67|190.83|195.42|191.58|193.12|189.28|0
1644831300000|2022-02-14 09:35:00|194.82|190.98|195.79|191.95|196.32|192.48|194|190.16|0
1644831600000|2022-02-14 09:40:00|196.02|192.18|196.99|193.15|196.99|193.15|195.64|191.8|0
1644831900000|2022-02-14 09:45:00|197.06|193.22|196.8|192.96|197.14|193.3|195.49|191.65|0
1644832200000|2022-02-14 09:50:00|196.61|192.77|196.83|192.99|197.78|193.94|196.24|192.4|0
1644832500000|2022-02-14 09:55:00|196.68|192.84|197.09|193.25|198.79|194.95|196.57|192.73|0
1644832800000|2022-02-14 10:00:00|196.86|193.02|197.27|193.43|199.97|196.13|196.86|193.02|0
1644833100000|2022-02-14 10:05:00|197.31|193.47|195.2|191.36|197.58|193.74|195.2|191.36|0
1644833400000|2022-02-14 10:10:00|195.35|191.51|194.83|190.99|196.07|192.23|194.83|190.99|0
1644833700000|2022-02-14 10:15:00|194.75|190.91|195.76|191.92|196.55|192.71|194.45|190.61|0
1644834000000|2022-02-14 10:20:00|195.69|191.85|194.45|190.61|196.25|192.41|194.23|190.39|0
1644834300000|2022-02-14 10:25:00|194.38|190.54|194.64|190.8|195.68|191.84|193.63|189.79|0
1644834600000|2022-02-14 10:30:00|194.71|190.87|195.53|191.69|195.57|191.73|194.45|190.61|0
1644834900000|2022-02-14 10:35:00|195.34|191.5|193.77|189.93|195.83|191.99|193.4|189.56|0
1644835200000|2022-02-14 10:40:00|193.81|189.97|194.85|191.01|195.08|191.24|193.36|189.52|0
1644835500000|2022-02-14 10:45:00|194.89|191.05|191.92|188.08|194.89|191.05|191.77|187.93|0
1644835800000|2022-02-14 10:50:00|191.77|187.93|191.71|187.87|194.34|190.5|190.86|187.02|0
1644836100000|2022-02-14 10:55:00|191.75|187.91|192.15|188.31|192.45|188.61|191.3|187.46|0
1644836400000|2022-02-14 11:00:00|192.27|188.43|193.27|189.43|193.79|189.95|192.12|188.28|0
1644836700000|2022-02-14 11:05:00|193.23|189.39|193.38|189.54|193.98|190.14|193.23|189.39|0
1644837000000|2022-02-14 11:10:00|193.04|189.2|193.6|189.76|194.23|190.39|192.37|188.53|0
1644837300000|2022-02-14 11:15:00|193.67|189.83|192.96|189.12|193.78|189.94|192.66|188.82|0
1644837600000|2022-02-14 11:20:00|193.03|189.19|192.81|188.97|193.59|189.75|192.18|188.34|0
1644837900000|2022-02-14 11:25:00|192.85|189.01|191.95|188.11|193.44|189.6|191.18|187.34|0
1644838200000|2022-02-14 11:30:00|191.99|188.15|192.43|188.59|193.18|189.34|191.39|187.55|0
1644838500000|2022-02-14 11:35:00|192.36|188.52|191.43|187.59|192.92|189.08|191.1|187.26|0
1644838800000|2022-02-14 11:40:00|191.58|187.74|191.24|187.4|191.91|188.07|191.17|187.33|0
1644839100000|2022-02-14 11:45:00|191.28|187.44|191.68|187.84|192.43|188.59|191.28|187.44|0
1644839400000|2022-02-14 11:50:00|191.9|188.06|190.57|186.73|192.05|188.21|190.5|186.66|0
1644839700000|2022-02-14 11:55:00|190.5|186.66|191.6|187.76|191.68|187.84|190.28|186.44|0
1644840000000|2022-02-14 12:00:00|191.2|187.36|192.86|189.02|193.35|189.51|191.01|187.17|0
1644840300000|2022-02-14 12:05:00|192.83|188.99|193.12|189.28|193.68|189.84|192.12|188.28|0
1644840600000|2022-02-14 12:10:00|193.08|189.24|193.98|190.14|194.5|190.66|192.93|189.09|0
1644840900000|2022-02-14 12:15:00|194.05|190.21|193.75|189.91|194.28|190.44|193.3|189.46|0
1644841200000|2022-02-14 12:20:00|193.86|190.02|192.85|189.01|194.27|190.43|192.52|188.68|0
1644841500000|2022-02-14 12:25:00|192.78|188.94|191.85|188.01|193.52|189.68|191.81|187.97|0
1644841800000|2022-02-14 12:30:00|191.81|187.97|192.03|188.19|192.11|188.27|190.63|186.79|0
1644842100000|2022-02-14 12:35:00|191.96|188.12|186.39|182.55|192.33|188.49|186.1|182.26|0
1644842400000|2022-02-14 12:40:00|186.14|182.3|181.64|177.8|186.53|182.69|178.54|174.7|0
1644842700000|2022-02-14 12:45:00|181.25|177.41|177.79|173.95|181.61|177.77|175.27|171.43|0
1644843000000|2022-02-14 12:50:00|178.08|174.24|179.06|175.22|179.85|176.01|177.3|173.46|0
1644843300000|2022-02-14 12:55:00|178.99|175.15|178.35|174.51|178.99|175.15|176.88|173.04|0
1644843600000|2022-02-14 13:00:00|178.28|174.44|177.29|173.45|178.28|174.44|175.96|172.12|0
1644843900000|2022-02-14 13:05:00|177.36|173.52|175.72|172.36|177.5|173.97|175.69|172.33|0
1644844200000|2022-02-14 13:10:00|175.86|172.5|178.81|175.45|178.88|175.52|175.86|172.5|0
1644844500000|2022-02-14 13:15:00|178.67|175.31|178.24|174.88|178.95|175.59|177.93|174.57|0
1644844800000|2022-02-14 13:20:00|178.31|174.95|176.66|173.3|178.67|175.31|176.55|173.19|0
1644845100000|2022-02-14 13:25:00|176.83|173.47|176.27|172.91|177.25|173.89|176.2|172.84|0
1644845400000|2022-02-14 13:30:00|176.41|173.05|179.19|175.83|179.19|175.83|176.2|172.84|0
1644845700000|2022-02-14 13:35:00|179.12|175.76|178.52|175.16|179.87|176.51|178.09|174.73|0
1644846000000|2022-02-14 13:40:00|178.38|175.02|181.69|178.33|181.8|178.44|178.3|174.94|0
1644846300000|2022-02-14 13:45:00|181.8|178.44|182.87|179.51|182.87|179.51|180.76|177.4|0
1644846600000|2022-02-14 13:50:00|182.8|179.44|179.79|176.43|182.8|179.44|179.65|176.29|0
1644846900000|2022-02-14 13:55:00|179.72|176.36|181.14|177.78|181.14|177.78|178.51|175.15|0
1644847200000|2022-02-14 14:00:00|181.07|177.71|179.78|176.42|181.82|178.46|179.71|176.35|0
1644847500000|2022-02-14 14:05:00|179.93|176.57|179.53|176.17|180.07|176.71|179.07|175.71|0
1644847800000|2022-02-14 14:10:00|179.42|176.06|177.37|174.01|179.57|176.21|177.23|173.87|0
1644848100000|2022-02-14 14:15:00|177.44|174.08|178.04|174.68|178.43|175.07|177.16|173.8|0
1644848400000|2022-02-14 14:20:00|178|174.64|178.42|175.06|178.78|175.42|177.76|174.4|0
1644848700000|2022-02-14 14:25:00|178.85|175.49|179.63|176.27|179.77|176.41|178.71|175.35|0
1644849000000|2022-02-14 14:30:00|179.56|176.2|179.27|175.91|181.77|178.41|176.59|173.23|0
1644849300000|2022-02-14 14:35:00|178.99|175.63|179.48|176.12|180.05|176.69|177.75|174.39|0
1644849600000|2022-02-14 14:40:00|179.52|176.16|179.19|175.83|179.84|176.48|176.3|172.94|0
1644849900000|2022-02-14 14:45:00|179.27|175.91|178.41|175.05|182.34|178.98|178.06|174.7|0
1644850200000|2022-02-14 14:50:00|178.48|175.12|176.37|173.01|179.05|175.69|175.91|172.55|0
1644850500000|2022-02-14 14:55:00|176.26|172.9|179.47|176.11|179.83|176.47|176.23|172.87|0
1644850800000|2022-02-14 15:00:00|179.08|175.72|185.88|182.52|186.1|182.74|179.08|175.72|0
1644851100000|2022-02-14 15:05:00|185.37|182.01|184.28|180.92|186.32|182.96|184.28|180.92|0
1644851400000|2022-02-14 15:10:00|184.57|181.21|182.62|179.26|184.57|181.21|179.98|176.62|0
1644851700000|2022-02-14 15:15:00|182.76|179.4|184.85|181.49|187.55|184.19|182.26|178.9|0
1644852000000|2022-02-14 15:20:00|184.71|181.35|181.75|178.39|185.51|182.15|177.46|174.1|0
1644852300000|2022-02-14 15:25:00|182.04|178.68|182.83|179.47|184.5|181.14|181.75|178.39|0
1644852600000|2022-02-14 15:30:00|182.9|179.54|186.45|183.09|187.69|184.33|181.61|178.25|0
1644852900000|2022-02-14 15:35:00|186.89|183.53|187.1|183.74|188.28|184.92|186.41|183.05|0
1644853200000|2022-02-14 15:40:00|186.88|183.52|185.49|182.13|187.4|184.04|184.62|181.26|0
1644853500000|2022-02-14 15:45:00|185.79|182.43|184.19|180.83|186.15|182.79|183.61|180.25|0
1644853800000|2022-02-14 15:50:00|184.26|180.9|184.36|181.24|185.46|182.34|182.46|179.1|0
1644854100000|2022-02-14 15:55:00|184.51|181.39|186.85|183.73|186.85|183.73|182.99|179.87|0
1644854400000|2022-02-14 16:00:00|186.71|183.59|184.66|181.54|187.29|184.17|184.23|181.11|0
1644854700000|2022-02-14 16:05:00|184.81|181.69|186.01|182.89|186.7|183.58|184.48|181.36|0
1644855000000|2022-02-14 16:10:00|185.86|182.74|187.07|183.95|187.29|184.17|185.21|182.09|0
1644855300000|2022-02-14 16:15:00|186.85|183.73|182.71|179.59|187.25|184.13|182.49|179.37|0
1644855600000|2022-02-14 16:20:00|182.7|179.58|182.27|179.15|183.64|180.52|181.84|178.72|0
1644855900000|2022-02-14 16:25:00|182.13|179.01|181.19|178.07|182.77|179.65|180.13|177.01|0
1644856200000|2022-02-14 16:30:00|182.68|179.56|179.92|176.8|182.89|179.77|179.6|176.48|0
1644856500000|2022-02-14 16:35:00|180.21|177.09|181.24|178.12|182.1|178.98|179.35|176.23|0
1644856800000|2022-02-14 16:40:00|181.17|178.05|180.38|177.26|181.35|178.23|179.6|176.48|0
1644857100000|2022-02-14 16:45:00|180.35|177.23|178.53|175.41|180.35|177.23|178.53|175.41|0
1644857400000|2022-02-14 16:50:00|178.39|175.27|181.16|178.04|181.41|178.29|178.25|175.13|0
1644857700000|2022-02-14 16:55:00|180.98|177.86|179.45|176.33|181.38|178.26|179.23|176.11|0
1644858000000|2022-02-14 17:00:00|179.52|176.4|179.59|176.47|180.44|177.32|178.28|175.16|0
1644858300000|2022-02-14 17:05:00|179.55|176.43|180.8|177.68|181.08|177.96|179.37|176.25|0
1644858600000|2022-02-14 17:10:00|180.62|177.5|180.01|176.89|180.87|177.75|179.58|176.46|0
1644858900000|2022-02-14 17:15:00|179.72|176.6|179.86|176.74|180.36|177.24|178.87|175.75|0
1644859200000|2022-02-14 17:20:00|179.94|176.82|179.22|176.1|180.08|176.96|178.8|175.68|0
1644859500000|2022-02-14 17:25:00|179.08|175.96|177.15|174.03|179.44|176.32|177.15|174.03|0
1644859800000|2022-02-14 17:30:00|177.08|173.96|177.08|173.96|177.4|174.28|175.61|172.49|0
1644860100000|2022-02-14 17:35:00|176.91|173.79|177.71|174.59|178.35|175.23|176.73|173.61|0
1644860400000|2022-02-14 17:40:00|177.78|174.66|176.51|173.39|177.78|174.66|175.95|172.83|0
1644860700000|2022-02-14 17:45:00|176.58|173.46|175.67|172.55|177.22|174.1|175.6|172.48|0
1644861000000|2022-02-14 17:50:00|175.81|172.69|175.74|172.62|176.65|173.53|175.46|172.34|0
1644861300000|2022-02-14 17:55:00|175.95|172.83|177.14|174.02|177.67|174.55|175.95|172.83|0
1644861600000|2022-02-14 18:00:00|177.07|173.95|176.78|173.66|177.98|174.86|176.51|173.39|0
1644861900000|2022-02-14 18:05:00|176.64|173.52|176.07|173.67|176.71|173.74|175.18|172.06|0
1644862200000|2022-02-14 18:10:00|176.04|173.64|176.84|174.44|176.98|174.58|175.62|173.22|0
1644862500000|2022-02-14 18:15:00|176.77|174.37|176.56|174.16|177.26|174.86|176.35|173.95|0
1644862800000|2022-02-14 18:20:00|176.31|173.91|179.6|177.2|180.03|177.63|176.31|173.91|0
1644863100000|2022-02-14 18:25:00|179.74|177.34|179.45|177.05|179.88|177.48|179.03|176.63|0
1644863400000|2022-02-14 18:30:00|179.59|177.19|180.81|178.41|182.21|179.81|179.24|176.84|0
1644863700000|2022-02-14 18:35:00|180.73|178.33|180.66|178.26|181.38|178.98|179.95|177.55|0
1644864000000|2022-02-14 18:40:00|180.73|178.33|181.3|178.9|182.24|179.84|180.52|178.12|0
1644864300000|2022-02-14 18:45:00|181.52|179.12|183.61|181.21|184.19|181.79|180.87|178.47|0
1644864600000|2022-02-14 18:50:00|183.83|181.43|191.25|188.85|191.32|188.92|181.79|179.39|0
1644864900000|2022-02-14 18:55:00|191.1|188.7|192.03|189.63|192.14|189.74|189.09|186.69|0
1644865200000|2022-02-14 19:00:00|191.99|189.59|192.66|190.26|192.89|190.49|190.5|188.1|0
1644865500000|2022-02-14 19:05:00|192.74|190.34|193.41|191.01|194.78|192.38|191.76|189.36|0
1644865800000|2022-02-14 19:10:00|193.26|190.86|191.9|188.78|194.32|191.92|191.3|188.18|0
1644866100000|2022-02-14 19:15:00|192.31|189.19|192.64|189.52|193.92|190.8|191.97|188.85|0
1644866400000|2022-02-14 19:20:00|192.42|189.3|192.79|189.67|193.01|189.89|191|187.88|0
1644866700000|2022-02-14 19:25:00|192.86|189.74|188.33|185.21|194.14|191.02|185.48|182.36|0
1644867000000|2022-02-14 19:30:00|188.4|185.28|187.08|183.96|191.36|188.24|187.01|183.89|0
1644867300000|2022-02-14 19:35:00|187.52|184.4|187.96|184.84|189.28|186.16|186.49|183.37|0
1644867600000|2022-02-14 19:40:00|187.81|184.69|188.54|185.42|189.06|185.94|185.98|182.86|0
1644867900000|2022-02-14 19:45:00|188.51|185.39|188.98|185.86|190.13|187.01|187.22|184.1|0
1644868200000|2022-02-14 19:50:00|189.35|186.23|187.33|184.21|189.42|186.3|184.67|181.55|0
1644868500000|2022-02-14 19:55:00|187|183.88|186.81|183.69|188.24|185.12|186.12|183|0
1644868800000|2022-02-14 20:00:00|186.92|183.8|184.63|181.51|188.02|184.9|183.47|180.35|0
1644869100000|2022-02-14 20:05:00|184.78|181.66|184.19|181.07|187.68|184.56|183.54|180.42|0
1644869400000|2022-02-14 20:10:00|184.55|181.43|182.52|179.4|186.09|182.97|182.16|179.04|0
1644869700000|2022-02-14 20:15:00|182.81|179.69|184.92|181.8|185.43|182.31|182.3|179.18|0
1644870000000|2022-02-14 20:20:00|184.84|181.72|181.79|178.67|186.31|183.19|180.21|177.09|0
1644870300000|2022-02-14 20:25:00|181.86|178.74|182.94|179.82|183.53|180.41|181.21|178.09|0
1644870600000|2022-02-14 20:30:00|182.87|179.75|179.35|176.23|183.38|180.26|178.99|175.87|0
1644870900000|2022-02-14 20:35:00|179.28|176.16|180.38|177.26|182.07|178.95|179.06|175.94|0
1644871200000|2022-02-14 20:40:00|180.28|177.16|179.56|176.44|181.82|178.7|179.56|176.44|0
1644871500000|2022-02-14 20:45:00|179.34|176.22|179.34|176.22|182.94|179.82|177.92|174.8|0
1644871800000|2022-02-14 20:50:00|181.06|177.94|180.55|177.43|182.57|179.45|180.48|177.36|0
1644872100000|2022-02-14 20:55:00|180.63|177.51|181.56|178.44|181.92|178.8|178.98|175.86|0
1644872400000|2022-02-14 21:00:00|181.34|178.22|180.41|177.29|181.56|178.44|180.19|177.07|0
1644872700000|2022-02-14 21:05:00|180.33|177.21|180.62|178.22|180.69|178.29|179.83|176.79|0
1644873000000|2022-02-14 21:10:00|180.47|178.07|180.18|177.78|180.9|178.5|180.11|177.71|0
1644873300000|2022-02-14 21:15:00|180.17|177.37|180.38|177.58|180.38|177.58|179.81|177.01|0
1644873600000|2022-02-14 21:20:00|180.35|177.55|180.27|177.47|180.52|177.72|180.17|177.37|0
1644873900000|2022-02-14 21:25:00|180.13|177.33|180.09|177.29|180.27|177.47|180.02|177.22|0
1644874200000|2022-02-14 21:30:00|180.06|177.26|179.91|177.11|180.3|177.5|179.8|177|0
1644874500000|2022-02-14 21:35:00|179.87|177.07|180.23|177.43|180.23|177.43|179.87|177.07|0
1644874800000|2022-02-14 21:40:00|180.27|177.47|180.8|178|180.94|178.14|180.19|177.39|0
1644875100000|2022-02-14 21:45:00|180.69|177.89|181.16|178.36|181.16|178.36|180.44|177.64|0
1644875400000|2022-02-14 21:50:00|181.19|178.39|181.01|178.21|181.23|178.43|180.87|178.07|0
1644875700000|2022-02-14 21:55:00|181.08|178.28|180.97|178.17|181.23|178.43|180.87|178.07|0
1644876000000|2022-02-14 22:00:00|180.9|178.1|180.61|177.81|180.9|178.1|180.56|177.76|0
1644876300000|2022-02-14 22:05:00|180.58|177.78|180.75|177.95|180.85|178.05|180.49|177.69|0
1644876600000|2022-02-14 22:10:00|180.87|178.07|180.81|178.01|180.87|178.07|180.69|177.89|0
1644876900000|2022-02-14 22:15:00|180.82|178.02|180.64|177.84|180.82|178.02|180.58|177.78|0
1644877200000|2022-02-14 22:20:00|180.68|177.88|180.64|177.84|180.69|177.89|180.61|177.81|0
1644877500000|2022-02-14 22:25:00|180.65|177.85|180.63|177.83|180.78|177.98|180.63|177.83|0
1644877800000|2022-02-14 22:30:00|180.61|177.81|180.64|177.84|180.64|177.84|180.61|177.81|0
1644878100000|2022-02-14 22:35:00|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1644878400000|2022-02-14 22:40:00|180.66|177.86|180.64|177.84|180.7|177.9|180.63|177.83|0
1644878700000|2022-02-14 22:45:00|180.65|177.85|180.66|177.86|180.67|177.87|180.65|177.85|0
1644879000000|2022-02-14 22:50:00|180.65|177.85|180.64|177.84|180.65|177.85|180.64|177.84|0
1644879300000|2022-02-14 22:55:00|180.62|177.82|180.64|177.84|180.68|177.88|180.59|177.79|0
1644879600000|2022-02-14 23:00:00|180.8|178|180.12|177.32|180.8|178|180.04|177.24|0
1644879900000|2022-02-14 23:05:00|180.04|177.24|179.18|176.38|180.08|177.28|179.11|176.31|0
1644880200000|2022-02-14 23:10:00|179.11|176.31|179.04|176.24|179.25|176.45|178.9|176.1|0
1644880500000|2022-02-14 23:15:00|178.97|176.17|179.18|176.38|179.32|176.52|178.97|176.17|0
1644880800000|2022-02-14 23:20:00|179.11|176.31|178.75|175.95|179.18|176.38|178.68|175.88|0
1644881100000|2022-02-14 23:25:00|178.82|176.02|178.96|176.16|179.18|176.38|178.82|176.02|0
1644881400000|2022-02-14 23:30:00|178.89|176.09|178.82|176.02|178.96|176.16|178.39|175.59|0
1644881700000|2022-02-14 23:35:00|178.89|176.09|178.57|175.77|179.03|176.23|178.53|175.73|0
1644882000000|2022-02-14 23:40:00|178.53|175.73|178.63|175.83|178.74|175.94|178.46|175.66|0
1644882300000|2022-02-14 23:45:00|178.67|175.87|178.81|176.01|178.81|176.01|178.63|175.83|0
1644882600000|2022-02-14 23:50:00|178.77|175.97|178.52|175.72|178.81|176.01|178.38|175.58|0
1644882900000|2022-02-14 23:55:00|178.49|175.69|178.38|175.58|178.73|175.93|178.38|175.58|0
1644883200000|2022-02-15 00:00:00|178.23|175.43|178.91|176.11|179.01|176.21|177.88|175.08|0
1644883500000|2022-02-15 00:05:00|178.87|176.07|177.95|175.15|178.98|176.18|177.95|175.15|0
1644883800000|2022-02-15 00:10:00|177.98|175.18|179.08|176.28|179.12|176.32|177.94|175.14|0
1644884100000|2022-02-15 00:15:00|179.05|176.25|180.33|177.53|180.58|177.78|179.01|176.21|0
1644884400000|2022-02-15 00:20:00|180.4|177.6|180.94|178.14|181.26|178.46|180.22|177.42|0
1644884700000|2022-02-15 00:25:00|181.01|178.21|180.86|178.06|181.15|178.35|180.58|177.78|0
1644885000000|2022-02-15 00:30:00|180.79|177.99|182.01|179.21|182.16|179.36|180.79|177.99|0
1644885300000|2022-02-15 00:35:00|182.12|179.32|181.83|179.03|182.23|179.43|181.65|178.85|0
1644885600000|2022-02-15 00:40:00|181.87|179.07|181.79|178.99|182.01|179.21|181.58|178.78|0
1644885900000|2022-02-15 00:45:00|181.72|178.92|180.57|177.77|181.72|178.92|180.49|177.69|0
1644886200000|2022-02-15 00:50:00|180.56|177.76|180.63|177.83|181.07|178.27|180.49|177.69|0
1644886500000|2022-02-15 00:55:00|180.56|177.76|179.84|177.04|180.85|178.05|179.74|176.94|0
1644886800000|2022-02-15 01:00:00|179.77|176.97|180.24|177.44|180.27|177.47|179.56|176.76|0
1644887100000|2022-02-15 01:05:00|180.27|177.47|180.41|177.61|180.63|177.83|180.02|177.22|0
1644887400000|2022-02-15 01:10:00|180.45|177.65|179.91|177.11|180.48|177.68|179.91|177.11|0
1644887700000|2022-02-15 01:15:00|179.76|176.96|180.26|177.46|180.3|177.5|179.55|176.75|0
1644888000000|2022-02-15 01:20:00|180.19|177.39|179.62|176.82|180.23|177.43|179.05|176.25|0
1644888300000|2022-02-15 01:25:00|179.65|176.85|179.44|176.64|179.72|176.92|179.22|176.42|0
1644888600000|2022-02-15 01:30:00|179.37|176.57|180.8|178|180.9|178.1|179.33|176.53|0
1644888900000|2022-02-15 01:35:00|180.72|177.92|179.82|177.02|180.97|178.17|179.47|176.67|0
1644889200000|2022-02-15 01:40:00|179.9|177.1|180.11|177.31|180.32|177.52|179.82|177.02|0
1644889500000|2022-02-15 01:45:00|179.96|177.16|179.39|176.59|179.96|177.16|179.07|176.27|0
1644889800000|2022-02-15 01:50:00|179.36|176.56|179.21|176.41|179.82|177.02|178.89|176.09|0
1644890100000|2022-02-15 01:55:00|179.28|176.48|178.81|176.01|179.6|176.8|178.74|175.94|0
1644890400000|2022-02-15 02:00:00|178.89|176.09|178.78|175.98|179.1|176.3|178.6|175.8|0
1644890700000|2022-02-15 02:05:00|178.67|175.87|178.1|175.3|178.67|175.87|178.03|175.23|0
1644891000000|2022-02-15 02:10:00|178.03|175.23|177.95|175.15|178.24|175.44|177.74|174.94|0
1644891300000|2022-02-15 02:15:00|177.92|175.12|177.81|175.01|178.24|175.44|177.67|174.87|0
1644891600000|2022-02-15 02:20:00|177.78|174.98|177.67|174.87|177.95|175.15|177.67|174.87|0
1644891900000|2022-02-15 02:25:00|177.74|174.94|177.17|174.37|177.74|174.94|176.89|174.09|0
1644892200000|2022-02-15 02:30:00|177.13|174.33|176.88|174.08|177.17|174.37|176.67|173.87|0
1644892500000|2022-02-15 02:35:00|176.81|174.01|176.95|174.15|176.95|174.15|176.74|173.94|0
1644892800000|2022-02-15 02:40:00|177.23|174.43|177.09|174.29|177.23|174.43|176.95|174.15|0
1644893100000|2022-02-15 02:45:00|177.02|174.22|176.52|173.72|177.09|174.29|176.24|173.44|0
1644893400000|2022-02-15 02:50:00|176.59|173.79|176.87|174.07|177.09|174.29|176.38|173.58|0
1644893700000|2022-02-15 02:55:00|176.91|174.11|177.01|174.21|177.16|174.36|176.87|174.07|0
1644894000000|2022-02-15 03:00:00|177.08|174.28|177.08|174.28|177.22|174.42|177.01|174.21|0
1644894300000|2022-02-15 03:05:00|177.05|174.25|177.15|174.35|177.22|174.42|177.01|174.21|0
1644894600000|2022-02-15 03:10:00|177.22|174.42|177.36|174.56|177.64|174.84|177.08|174.28|0
1644894900000|2022-02-15 03:15:00|177.43|174.63|177.78|174.98|177.78|174.98|177.22|174.42|0
1644895200000|2022-02-15 03:20:00|177.75|174.95|177.71|174.91|177.92|175.12|177.5|174.7|0
1644895500000|2022-02-15 03:25:00|177.67|174.87|178.13|175.33|178.13|175.33|177.35|174.55|0
1644895800000|2022-02-15 03:30:00|178.34|175.54|178.66|175.86|178.88|176.08|178.34|175.54|0
1644896100000|2022-02-15 03:35:00|178.7|175.9|178.84|176.04|179.05|176.25|178.55|175.75|0
1644896400000|2022-02-15 03:40:00|178.77|175.97|178.55|175.75|178.8|176|178.37|175.57|0
1644896700000|2022-02-15 03:45:00|178.48|175.68|179.47|176.67|179.47|176.67|178.48|175.68|0
1644897000000|2022-02-15 03:50:00|179.4|176.6|179.33|176.53|179.62|176.82|178.97|176.17|0
1644897300000|2022-02-15 03:55:00|179.29|176.49|179.33|176.53|179.61|176.81|179.18|176.38|0
1644897600000|2022-02-15 04:00:00|179.25|176.45|179.68|176.88|179.75|176.95|178.97|176.17|0
1644897900000|2022-02-15 04:05:00|179.61|176.81|179.82|177.02|180.18|177.38|179.54|176.74|0
1644898200000|2022-02-15 04:10:00|179.89|177.09|179.64|176.84|180.04|177.24|179.57|176.77|0
1644898500000|2022-02-15 04:15:00|179.68|176.88|179.67|176.87|179.75|176.95|179.53|176.73|0
1644898800000|2022-02-15 04:20:00|179.74|176.94|179.81|177.01|179.89|177.09|179.67|176.87|0
1644899100000|2022-02-15 04:25:00|179.85|177.05|180.42|177.62|180.82|178.02|179.81|177.01|0
1644899400000|2022-02-15 04:30:00|180.46|177.66|180.1|177.3|180.6|177.8|179.92|177.12|0
1644899700000|2022-02-15 04:35:00|180.17|177.37|180.16|177.36|180.52|177.72|179.88|177.08|0
1644900000000|2022-02-15 04:40:00|180.24|177.44|180.16|177.36|180.31|177.51|180.16|177.36|0
1644900300000|2022-02-15 04:45:00|180.27|177.47|180.23|177.43|180.45|177.65|180.16|177.36|0
1644900600000|2022-02-15 04:50:00|180.3|177.5|180.09|177.29|180.52|177.72|179.87|177.07|0
1644900900000|2022-02-15 04:55:00|180.16|177.36|179.87|177.07|180.16|177.36|179.76|176.96|0
1644901200000|2022-02-15 05:00:00|179.8|177|181.37|178.57|181.45|178.65|179.8|177|0
1644901500000|2022-02-15 05:05:00|181.45|178.65|183.15|180.35|184.35|181.55|181.45|178.65|0
1644901800000|2022-02-15 05:10:00|183.11|180.31|183.11|180.31|183.39|180.59|182.49|179.69|0
1644902100000|2022-02-15 05:15:00|183.25|180.45|183.18|180.38|183.29|180.49|182.74|179.94|0
1644902400000|2022-02-15 05:20:00|183.25|180.45|183.28|180.48|183.39|180.59|182.81|180.01|0
1644902700000|2022-02-15 05:25:00|183.32|180.52|181.87|179.07|183.32|180.52|181.76|178.96|0
1644903000000|2022-02-15 05:30:00|181.83|179.03|181.86|179.06|182.01|179.21|181.72|178.92|0
1644903300000|2022-02-15 05:35:00|181.65|178.85|181.64|178.84|182.37|179.57|181.39|178.59|0
1644903600000|2022-02-15 05:40:00|181.54|178.74|182.4|179.6|182.44|179.64|181.54|178.74|0
1644903900000|2022-02-15 05:45:00|182.51|179.71|182.55|179.75|182.65|179.85|182.29|179.49|0
1644904200000|2022-02-15 05:50:00|182.51|179.71|182.8|180|182.94|180.14|182|179.2|0
1644904500000|2022-02-15 05:55:00|182.58|179.78|182.58|179.78|183.01|180.21|182.4|179.6|0
1644904800000|2022-02-15 06:00:00|182.69|179.89|181.74|178.94|183.01|180.21|181.56|178.76|0
1644905100000|2022-02-15 06:05:00|181.78|178.98|182.21|179.41|182.57|179.77|181.7|178.9|0
1644905400000|2022-02-15 06:10:00|182.06|179.26|181.59|178.79|182.14|179.34|181.05|178.25|0
1644905700000|2022-02-15 06:15:00|181.56|178.76|181.37|178.57|181.56|178.76|180.91|178.11|0
1644906000000|2022-02-15 06:20:00|181.34|178.54|181.69|178.89|182.57|179.77|181.19|178.39|0
1644906300000|2022-02-15 06:25:00|181.66|178.86|180.83|178.03|181.66|178.86|180.54|177.74|0
1644906600000|2022-02-15 06:30:00|180.97|178.17|181.47|178.67|181.55|178.75|180.9|178.1|0
1644906900000|2022-02-15 06:35:00|181.4|178.6|181.11|178.31|181.62|178.82|181.04|178.24|0
1644907200000|2022-02-15 06:40:00|181.08|178.28|181.32|178.52|181.87|179.07|181.04|178.24|0
1644907500000|2022-02-15 06:45:00|181.25|178.45|181.43|178.63|181.97|179.17|181.25|178.45|0
1644907800000|2022-02-15 06:50:00|181.39|178.59|181.1|178.3|181.43|178.63|181.03|178.23|0
1644908100000|2022-02-15 06:55:00|181.03|178.23|181.39|178.59|181.68|178.88|181.03|178.23|0
1644908400000|2022-02-15 07:00:00|181.35|178.55|181.64|178.84|182.54|179.74|180.88|178.08|0
1644908700000|2022-02-15 07:05:00|181.57|178.77|179.66|176.86|181.67|178.87|179.45|176.65|0
1644909000000|2022-02-15 07:10:00|179.73|176.93|180.37|177.57|180.52|177.72|179.45|176.65|0
1644909300000|2022-02-15 07:15:00|180.45|177.65|180.08|177.28|180.52|177.72|179.98|177.18|0
1644909600000|2022-02-15 07:20:00|180.05|177.25|180.37|177.57|180.37|177.57|179.94|177.14|0
1644909900000|2022-02-15 07:25:00|180.3|177.5|180.91|178.11|181.66|178.86|180.15|177.35|0
1644910200000|2022-02-15 07:30:00|180.94|178.14|181.34|178.54|181.52|178.72|180.51|177.71|0
1644910500000|2022-02-15 07:35:00|181.3|178.5|182.45|179.65|182.45|179.65|181.3|178.5|0
1644910800000|2022-02-15 07:40:00|182.56|179.76|183.25|180.45|183.47|180.67|182.56|179.76|0
1644911100000|2022-02-15 07:45:00|183.29|180.49|182.25|179.45|183.54|180.74|181.8|179|0
1644911400000|2022-02-15 07:50:00|182.21|179.41|181.99|179.19|182.61|179.81|181.88|179.08|0
1644911700000|2022-02-15 07:55:00|182.1|179.3|182.35|179.55|182.53|179.73|181.77|178.97|0
1644912000000|2022-02-15 08:00:00|182.46|179.66|180.19|177.39|183.4|180.6|180.04|177.24|0
1644912300000|2022-02-15 08:05:00|179.74|177.34|175.48|173.08|180.67|178.27|175.41|173.01|0
1644912600000|2022-02-15 08:10:00|175.27|172.87|175.94|173.54|176.32|173.92|174.5|172.1|0
1644912900000|2022-02-15 08:15:00|175.62|173.22|173.73|171.33|175.9|173.5|173.59|171.19|0
1644913200000|2022-02-15 08:20:00|173.66|171.26|169.16|166.76|174.74|172.34|169.16|166.76|0
1644913500000|2022-02-15 08:25:00|169.09|166.69|166.31|163.91|169.99|167.59|166.17|163.77|0
1644913800000|2022-02-15 08:30:00|166.28|163.88|161.3|158.9|166.28|163.88|161.3|158.9|0
1644914100000|2022-02-15 08:35:00|161.46|159.06|162.59|160.19|163.66|161.26|161.26|158.86|0
1644914400000|2022-02-15 08:40:00|162.85|160.45|162.88|160.48|164.42|162.02|162.52|160.12|0
1644914700000|2022-02-15 08:45:00|162.95|160.55|162.38|159.98|163.85|161.45|162.28|159.88|0
1644915000000|2022-02-15 08:50:00|162.41|160.01|164.62|162.22|164.62|162.22|162.04|159.64|0
1644915300000|2022-02-15 08:55:00|164.82|162.42|163.07|160.67|164.89|162.49|163.07|160.67|0
1644915600000|2022-02-15 09:00:00|163.04|160.64|163.6|161.2|163.74|161.34|162.47|160.07|0
1644915900000|2022-02-15 09:05:00|163.67|161.27|161.73|159.33|163.67|161.27|161.67|159.27|0
1644916200000|2022-02-15 09:10:00|161.77|159.37|162.86|160.46|163.73|161.33|161.77|159.37|0
1644916500000|2022-02-15 09:15:00|162.8|160.4|161|158.6|162.93|160.53|160.41|158.01|0
1644916800000|2022-02-15 09:20:00|160.87|158.47|160.8|158.4|161.4|159|160.47|158.07|0
1644917100000|2022-02-15 09:25:00|160.67|158.27|161.59|159.19|161.66|159.26|160.47|158.07|0
1644917400000|2022-02-15 09:30:00|161.53|159.13|161.52|159.12|161.73|159.33|161.06|158.66|0
1644917700000|2022-02-15 09:35:00|161.43|159.03|161.75|159.35|161.99|159.59|161.19|158.79|0
1644918000000|2022-02-15 09:40:00|161.79|159.39|161.85|159.45|162.25|159.85|161.32|158.92|0
1644918300000|2022-02-15 09:45:00|161.98|159.58|161.45|159.05|162.45|160.05|161.25|158.85|0
1644918600000|2022-02-15 09:50:00|161.42|159.02|162.51|160.11|162.71|160.31|161.38|158.98|0
1644918900000|2022-02-15 09:55:00|162.58|160.18|161.64|159.24|162.61|160.21|161.64|159.24|0
1644919200000|2022-02-15 10:00:00|160.85|158.45|161.64|159.24|161.71|159.31|159.66|157.26|0
1644919500000|2022-02-15 10:05:00|161.81|159.41|161.61|159.21|162.14|159.74|160.95|158.55|0
1644919800000|2022-02-15 10:10:00|161.58|159.18|162.11|159.71|162.28|159.88|161.55|159.15|0
1644920100000|2022-02-15 10:15:00|162.08|159.68|161.44|159.04|162.11|159.71|160.85|158.45|0
1644920400000|2022-02-15 10:20:00|161.38|158.98|163.24|160.84|163.78|161.38|160.71|158.31|0
1644920700000|2022-02-15 10:25:00|163.14|160.74|162.1|159.7|163.37|160.97|161.84|159.44|0
1644921000000|2022-02-15 10:30:00|162.07|159.67|161.04|158.64|162.67|160.27|160.84|158.44|0
1644921300000|2022-02-15 10:35:00|161.01|158.61|160.31|157.91|161.01|158.61|160.04|157.64|0
1644921600000|2022-02-15 10:40:00|160.37|157.97|159.91|157.51|160.37|157.97|159.65|157.25|0
1644921900000|2022-02-15 10:45:00|160.11|157.71|160.34|157.94|160.57|158.17|159.81|157.41|0
1644922200000|2022-02-15 10:50:00|160.24|157.84|160.63|158.23|160.96|158.56|160.17|157.77|0
1644922500000|2022-02-15 10:55:00|160.6|158.2|160.5|158.1|160.66|158.26|160.17|157.77|0
1644922800000|2022-02-15 11:00:00|160.56|158.16|159.44|157.04|160.69|158.29|159.37|156.97|0
1644923100000|2022-02-15 11:05:00|159.51|157.11|159.8|157.4|159.9|157.5|159.24|156.84|0
1644923400000|2022-02-15 11:10:00|159.77|157.37|158.65|156.25|159.77|157.37|158.45|156.05|0
1644923700000|2022-02-15 11:15:00|158.58|156.18|159.3|156.9|159.43|157.03|158.13|155.73|0
1644924000000|2022-02-15 11:20:00|159.37|156.97|157.43|155.03|159.37|156.97|157.23|154.83|0
1644924300000|2022-02-15 11:25:00|157.46|155.06|158.47|156.07|158.67|156.27|157.46|155.06|0
1644924600000|2022-02-15 11:30:00|158.54|156.14|158.24|155.84|158.54|156.14|158.08|155.68|0
1644924900000|2022-02-15 11:35:00|158.27|155.87|157.52|155.12|158.6|156.2|157.45|155.05|0
1644925200000|2022-02-15 11:40:00|157.55|155.15|157.68|155.28|158.01|155.61|157.48|155.08|0
1644925500000|2022-02-15 11:45:00|157.65|155.25|156.5|154.1|157.74|155.34|156.05|153.65|0
1644925800000|2022-02-15 11:50:00|156.54|154.14|157.18|154.78|157.45|155.05|156.5|154.1|0
1644926100000|2022-02-15 11:55:00|157.22|154.82|157.57|155.17|157.57|155.17|156.79|154.39|0
1644926400000|2022-02-15 12:00:00|157.61|155.21|157.41|155.01|158.82|156.42|156.95|154.55|0
1644926700000|2022-02-15 12:05:00|157.44|155.04|156.49|154.09|157.8|155.4|155.91|153.51|0
1644927000000|2022-02-15 12:10:00|156.56|154.16|155.78|153.38|156.56|154.16|155.2|152.8|0
1644927300000|2022-02-15 12:15:00|155.71|153.31|154.14|151.74|156.17|153.77|153.63|151.23|0
1644927600000|2022-02-15 12:20:00|154.08|151.68|157.21|154.81|157.28|154.88|153.88|151.48|0
1644927900000|2022-02-15 12:25:00|157.24|154.84|157.21|154.81|157.53|155.13|157.08|154.68|0
1644928200000|2022-02-15 12:30:00|157.27|154.87|157.53|155.13|157.69|155.29|157.18|154.78|0
1644928500000|2022-02-15 12:35:00|157.47|155.07|157.57|155.17|159.39|156.99|157.05|154.65|0
1644928800000|2022-02-15 12:40:00|157.63|155.23|158.15|155.75|158.68|156.28|157.57|155.17|0
1644929100000|2022-02-15 12:45:00|158.22|155.82|159.38|156.98|162.41|160.01|157.69|155.29|0
1644929400000|2022-02-15 12:50:00|159.41|157.01|158.76|156.36|159.94|157.54|158.63|156.23|0
1644929700000|2022-02-15 12:55:00|158.69|156.29|158.53|156.13|158.82|156.42|158.53|156.13|0
1644930000000|2022-02-15 13:00:00|158.56|156.16|159.05|156.65|159.05|156.65|158.2|155.8|0
1644930300000|2022-02-15 13:05:00|159.01|156.61|159.4|157|159.53|157.13|158.88|156.48|0
1644930600000|2022-02-15 13:10:00|159.53|157.13|159.79|157.39|159.99|157.59|159.47|157.07|0
1644930900000|2022-02-15 13:15:00|159.86|157.46|160.32|157.92|160.71|158.31|159.79|157.39|0
1644931200000|2022-02-15 13:20:00|160.38|157.98|159.92|157.52|160.58|158.18|159.72|157.32|0
1644931500000|2022-02-15 13:25:00|159.85|157.45|160.25|157.85|161.1|158.7|159.85|157.45|0
1644931800000|2022-02-15 13:30:00|161|158.6|161.63|159.23|162.73|160.33|161|158.6|0
1644932100000|2022-02-15 13:35:00|161.7|159.3|163.03|160.63|163.33|160.93|160.11|157.71|0
1644932400000|2022-02-15 13:40:00|163.13|160.73|161.77|159.37|163.39|160.99|161.77|159.37|0
1644932700000|2022-02-15 13:45:00|161.73|159.33|161.6|159.2|162.46|160.06|161.6|159.2|0
1644933000000|2022-02-15 13:50:00|161.66|159.26|162.92|160.52|162.92|160.52|161.6|159.2|0
1644933300000|2022-02-15 13:55:00|162.99|160.59|163.79|161.39|164.09|161.69|162.99|160.59|0
1644933600000|2022-02-15 14:00:00|163.72|161.32|163.92|161.52|164.52|162.12|163.58|161.18|0
1644933900000|2022-02-15 14:05:00|163.85|161.45|163.45|161.05|164.05|161.65|163.05|160.65|0
1644934200000|2022-02-15 14:10:00|163.51|161.11|164.82|162.42|164.99|162.59|163.51|161.11|0
1644934500000|2022-02-15 14:15:00|164.78|162.38|164.11|161.71|165.32|162.92|163.91|161.51|0
1644934800000|2022-02-15 14:20:00|164.08|161.68|163.24|160.84|164.18|161.78|162.74|160.34|0
1644935100000|2022-02-15 14:25:00|163.17|160.77|164.91|162.51|164.98|162.58|163.04|160.64|0
1644935400000|2022-02-15 14:30:00|164.37|161.97|161.35|158.95|165.25|162.85|161.05|158.65|0
1644935700000|2022-02-15 14:35:00|161.11|158.71|159.48|157.08|161.71|159.31|159.19|156.79|0
1644936000000|2022-02-15 14:40:00|159.51|157.11|160.04|157.64|160.5|158.1|158.79|156.39|0
1644936300000|2022-02-15 14:45:00|159.51|157.11|160.89|158.49|160.96|158.56|157.94|155.54|0
1644936600000|2022-02-15 14:50:00|161.42|159.02|161.35|158.95|162.75|160.35|161.16|158.76|0
1644936900000|2022-02-15 14:55:00|161.39|158.99|162.42|160.02|163.42|161.02|161.15|158.75|0
1644937200000|2022-02-15 15:00:00|160.64|158.24|163.27|160.87|164.21|161.81|160.18|157.78|0
1644937500000|2022-02-15 15:05:00|163.07|160.67|162.33|159.93|164.08|161.68|161.71|159.31|0
1644937800000|2022-02-15 15:10:00|162.4|160|162.87|160.47|164.01|161.61|162.4|160|0
1644938100000|2022-02-15 15:15:00|162.97|160.57|162.13|159.73|162.97|160.57|161.47|159.07|0
1644938400000|2022-02-15 15:20:00|162.2|159.8|161.93|159.53|163.2|160.8|161.46|159.06|0
1644938700000|2022-02-15 15:25:00|162|159.6|160.4|158|163.53|161.13|160.4|158|0
1644939000000|2022-02-15 15:30:00|160.21|157.81|160.93|158.53|161.2|158.8|160.14|157.74|0
1644939300000|2022-02-15 15:35:00|160.73|158.33|160.4|158|161.29|158.89|160.01|157.61|0
1644939600000|2022-02-15 15:40:00|160.27|157.87|159.02|156.62|160.47|158.07|158.89|156.49|0
1644939900000|2022-02-15 15:45:00|158.89|156.49|158.1|155.7|159.15|156.75|157.97|155.57|0
1644940200000|2022-02-15 15:50:00|158.23|155.83|157.97|155.57|160.68|158.28|157.91|155.51|0
1644940500000|2022-02-15 15:55:00|158.04|155.64|158.66|156.26|159.15|156.75|157.62|155.22|0
1644940800000|2022-02-15 16:00:00|158.69|156.29|157.9|155.5|158.82|156.42|157.84|155.44|0
1644941100000|2022-02-15 16:05:00|157.77|155.37|158.62|156.22|159.01|156.61|157.64|155.24|0
1644941400000|2022-02-15 16:10:00|158.75|156.35|159.63|157.23|159.92|157.52|158.75|156.35|0
1644941700000|2022-02-15 16:15:00|159.59|157.19|160.12|157.72|160.18|157.78|159.27|156.87|0
1644942000000|2022-02-15 16:20:00|159.98|157.58|159.85|157.45|160.08|157.68|159.26|156.86|0
1644942300000|2022-02-15 16:25:00|159.92|157.52|162.21|159.81|162.41|160.01|159.01|156.61|0
1644942600000|2022-02-15 16:30:00|162.01|159.61|158.54|156.14|162.01|159.61|158.54|156.14|0
1644942900000|2022-02-15 16:35:00|158.58|156.18|158.12|155.72|158.67|156.27|157.69|155.29|0
1644943200000|2022-02-15 16:40:00|158.18|155.78|159.06|156.66|159.06|156.66|158.08|155.68|0
1644943500000|2022-02-15 16:45:00|159|156.6|158.96|156.56|159.19|156.79|158.24|155.84|0
1644943800000|2022-02-15 16:50:00|158.93|156.53|159.25|156.85|159.58|157.18|158.73|156.33|0
1644944100000|2022-02-15 16:55:00|159.19|156.79|158.33|155.93|159.38|156.98|157.98|155.58|0
1644944400000|2022-02-15 17:00:00|158.27|155.87|158.89|156.49|159.28|156.88|157.55|155.15|0
1644944700000|2022-02-15 17:05:00|158.85|156.45|159.67|157.27|159.97|157.57|158.59|156.19|0
1644945000000|2022-02-15 17:10:00|159.64|157.24|160.43|158.03|160.43|158.03|159.24|156.84|0
1644945300000|2022-02-15 17:15:00|160.36|157.96|161.75|159.35|161.95|159.55|160.3|157.9|0
1644945600000|2022-02-15 17:20:00|161.82|159.42|162.28|159.88|162.55|160.15|161.55|159.15|0
1644945900000|2022-02-15 17:25:00|162.15|159.75|161.68|159.28|162.95|160.55|161.48|159.08|0
1644946200000|2022-02-15 17:30:00|161.75|159.35|162.19|159.79|162.42|160.02|160.41|158.01|0
1644946500000|2022-02-15 17:35:00|162.05|159.65|161.95|159.55|162.18|159.78|161.45|159.05|0
1644946800000|2022-02-15 17:40:00|161.98|159.58|162.05|159.65|162.52|160.12|161.62|159.22|0
1644947100000|2022-02-15 17:45:00|161.98|159.58|164.46|162.06|164.53|162.13|161.85|159.45|0
1644947400000|2022-02-15 17:50:00|164.32|161.92|163.58|161.18|164.46|162.06|163.38|160.98|0
1644947700000|2022-02-15 17:55:00|163.65|161.25|162.84|160.44|163.78|161.38|162.74|160.34|0
1644948000000|2022-02-15 18:00:00|162.77|160.37|161.97|159.57|163.11|160.71|161.84|159.44|0
1644948300000|2022-02-15 18:05:00|162.04|159.64|161.17|158.77|162.04|159.64|161.17|158.77|0
1644948600000|2022-02-15 18:10:00|161.24|158.84|161.17|158.77|161.64|159.24|160.97|158.57|0
1644948900000|2022-02-15 18:15:00|161.1|158.7|161.63|159.23|161.83|159.43|161.04|158.64|0
1644949200000|2022-02-15 18:20:00|161.57|159.17|159.51|157.11|161.57|159.17|159.38|156.98|0
1644949500000|2022-02-15 18:25:00|159.38|156.98|158.73|156.33|159.51|157.11|158.53|156.13|0
1644949800000|2022-02-15 18:30:00|158.66|156.26|159.14|156.74|159.98|157.58|157.7|155.3|0
1644950100000|2022-02-15 18:35:00|159.13|156.73|159.33|156.93|159.66|157.26|158.97|156.57|0
1644950400000|2022-02-15 18:40:00|159.3|156.9|159.16|156.76|159.52|157.12|158.8|156.4|0
1644950700000|2022-02-15 18:45:00|159.2|156.8|158.74|156.34|159.39|156.99|158.6|156.2|0
1644951000000|2022-02-15 18:50:00|158.7|156.3|158.99|156.59|159.26|156.86|158.54|156.14|0
1644951300000|2022-02-15 18:55:00|158.93|156.53|158.8|156.4|158.99|156.59|158.53|156.13|0
1644951600000|2022-02-15 19:00:00|158.66|156.26|159.19|156.79|159.51|157.11|158.53|156.13|0
1644951900000|2022-02-15 19:05:00|159.25|156.85|160.5|158.1|161.29|158.89|159.12|156.72|0
1644952200000|2022-02-15 19:10:00|160.3|157.9|160.1|157.7|160.76|158.36|159.91|157.51|0
1644952500000|2022-02-15 19:15:00|159.97|157.57|159.18|156.78|160.76|158.36|158.92|156.52|0
1644952800000|2022-02-15 19:20:00|159.31|156.91|159.31|156.91|159.5|157.1|158.65|156.25|0
1644953100000|2022-02-15 19:25:00|159.44|157.04|159.17|156.77|159.64|157.24|158.91|156.51|0
1644953400000|2022-02-15 19:30:00|159.11|156.71|159.83|157.43|159.96|157.56|158.78|156.38|0
1644953700000|2022-02-15 19:35:00|159.76|157.36|159.24|156.84|159.76|157.36|159.1|156.7|0
1644954000000|2022-02-15 19:40:00|159.17|156.77|158.58|156.18|160.88|158.48|158.51|156.11|0
1644954300000|2022-02-15 19:45:00|158.51|156.11|159.56|157.16|159.62|157.22|158.12|155.72|0
1644954600000|2022-02-15 19:50:00|159.76|157.36|159.56|157.16|160.38|157.98|159.16|156.76|0
1644954900000|2022-02-15 19:55:00|159.62|157.22|159.03|156.63|159.82|157.42|158.9|156.5|0
1644955200000|2022-02-15 20:00:00|159.09|156.69|157.98|155.58|159.29|156.89|157.98|155.58|0
1644955500000|2022-02-15 20:05:00|157.85|155.45|156.52|154.12|158.48|156.08|156.26|153.86|0
1644955800000|2022-02-15 20:10:00|156.45|154.05|156.58|154.18|156.91|154.51|156.29|153.89|0
1644956100000|2022-02-15 20:15:00|156.51|154.11|156.45|154.05|157.36|154.96|156.45|154.05|0
1644956400000|2022-02-15 20:20:00|156.38|153.98|157.16|154.76|157.62|155.22|156.19|153.79|0
1644956700000|2022-02-15 20:25:00|157.19|154.79|156.96|154.56|157.62|155.22|156.96|154.56|0
1644957000000|2022-02-15 20:30:00|157.03|154.63|159.52|157.12|159.71|157.31|157.03|154.63|0
1644957300000|2022-02-15 20:35:00|159.71|157.31|158.81|156.41|160.51|158.11|158.21|155.81|0
1644957600000|2022-02-15 20:40:00|158.67|156.27|158.07|155.67|160.71|158.31|157.94|155.54|0
1644957900000|2022-02-15 20:45:00|158.1|155.7|158.13|155.73|159.65|157.25|157.34|154.94|0
1644958200000|2022-02-15 20:50:00|158.1|155.7|156.33|153.93|158.1|155.7|154.55|152.15|0
1644958500000|2022-02-15 20:55:00|156.23|153.83|155.06|152.66|157.14|154.74|154.55|152.15|0
1644958800000|2022-02-15 21:00:00|154.93|152.53|157.01|154.61|157.11|154.71|154.93|152.53|0
1644959100000|2022-02-15 21:05:00|156.88|154.48|157.7|155.3|157.92|155.52|156.88|154.48|0
1644959400000|2022-02-15 21:10:00|157.73|155.33|157.4|155|158.12|155.72|157.14|154.74|0
1644959700000|2022-02-15 21:15:00|157.43|155.03|156.94|154.14|157.79|155.03|156.94|154.14|0
1644960000000|2022-02-15 21:20:00|157.01|154.21|156.61|153.81|157.14|154.34|156.48|153.68|0
1644960300000|2022-02-15 21:25:00|156.55|153.75|156.29|153.49|156.61|153.81|156.22|153.42|0
1644960600000|2022-02-15 21:30:00|156.28|153.48|156.22|153.42|156.38|153.58|156.09|153.29|0
1644960900000|2022-02-15 21:35:00|156.15|153.35|156.41|153.61|156.48|153.68|156.09|153.29|0
1644961200000|2022-02-15 21:40:00|156.34|153.54|157.06|154.26|157.13|154.33|156.28|153.48|0
1644961500000|2022-02-15 21:45:00|157.12|154.32|157.84|155.04|157.91|155.11|156.93|154.13|0
1644961800000|2022-02-15 21:50:00|157.78|154.98|157.12|154.32|157.91|155.11|156.99|154.19|0
1644962100000|2022-02-15 21:55:00|157.19|154.39|157.09|154.29|157.51|154.71|156.6|153.8|0
1644962400000|2022-02-15 22:00:00|156.91|154.11|156.88|154.08|156.98|154.18|156.83|154.03|0
1644962700000|2022-02-15 22:05:00|156.85|154.05|156.87|154.07|157.09|154.29|156.85|154.05|0
1644963000000|2022-02-15 22:10:00|156.93|154.13|157.15|154.35|157.18|154.38|156.93|154.13|0
1644963300000|2022-02-15 22:15:00|157.18|154.38|157.36|154.56|157.36|154.56|157.18|154.38|0
1644963600000|2022-02-15 22:20:00|157.37|154.57|157.45|154.65|157.49|154.69|157.29|154.49|0
1644963900000|2022-02-15 22:25:00|157.34|154.54|157.41|154.61|157.53|154.73|157.34|154.54|0
1644964200000|2022-02-15 22:30:00|157.42|154.62|157.41|154.61|157.43|154.63|157.33|154.53|0
1644964500000|2022-02-15 22:35:00|157.42|154.62|157.4|154.6|157.44|154.64|157.37|154.57|0
1644964800000|2022-02-15 22:40:00|157.37|154.57|157.37|154.57|157.42|154.62|157.29|154.49|0
1644965100000|2022-02-15 22:45:00|157.38|154.58|157.37|154.57|157.42|154.62|157.37|154.57|0
1644965400000|2022-02-15 22:50:00|157.31|154.51|157.35|154.55|157.39|154.59|157.3|154.5|0
1644965700000|2022-02-15 22:55:00|157.33|154.53|157.19|154.39|157.33|154.53|156.96|154.16|0
1644966000000|2022-02-15 23:00:00|156.8|154|156.7|153.9|157.28|154.48|156.53|153.73|0
1644966300000|2022-02-15 23:05:00|156.76|153.96|156.76|153.96|156.89|154.09|156.37|153.57|0
1644966600000|2022-02-15 23:10:00|156.69|153.89|157.15|154.35|157.21|154.41|156.66|153.86|0
1644966900000|2022-02-15 23:15:00|157.21|154.41|157.11|154.31|157.28|154.48|156.86|154.06|0
1644967200000|2022-02-15 23:20:00|157.08|154.28|157.63|154.83|157.73|154.93|157.08|154.28|0
1644967500000|2022-02-15 23:25:00|157.6|154.8|157.66|154.86|157.86|155.06|157.27|154.47|0
1644967800000|2022-02-15 23:30:00|157.63|154.83|157.4|154.6|157.7|154.9|157.07|154.27|0
1644968100000|2022-02-15 23:35:00|157.43|154.63|157.04|154.24|157.43|154.63|157.01|154.21|0
1644968400000|2022-02-15 23:40:00|157.07|154.27|157.33|154.53|157.33|154.53|156.91|154.11|0
1644968700000|2022-02-15 23:45:00|157.4|154.6|158.38|155.58|158.38|155.58|157.2|154.4|0
1644969000000|2022-02-15 23:50:00|158.44|155.64|158.31|155.51|158.64|155.84|158.05|155.25|0
1644969300000|2022-02-15 23:55:00|158.44|155.64|158.17|155.37|158.44|155.64|158.08|155.28|0
1644969600000|2022-02-16 00:00:00|158.31|155.51|158.07|155.27|158.44|155.64|157.91|155.11|0
1644969900000|2022-02-16 00:05:00|158.04|155.24|157.88|155.08|158.7|155.9|157.88|155.08|0
1644970200000|2022-02-16 00:10:00|157.78|154.98|158.46|155.66|158.63|155.83|157.78|154.98|0
1644970500000|2022-02-16 00:15:00|158.5|155.7|158.49|155.69|158.63|155.83|158.36|155.56|0
1644970800000|2022-02-16 00:20:00|158.56|155.76|158.75|155.95|158.89|156.09|158.56|155.76|0
1644971100000|2022-02-16 00:25:00|158.72|155.92|158.79|155.99|158.82|156.02|158.42|155.62|0
1644971400000|2022-02-16 00:30:00|158.82|156.02|158.55|155.75|158.82|156.02|158.52|155.72|0
1644971700000|2022-02-16 00:35:00|158.62|155.82|158.55|155.75|158.62|155.82|158.42|155.62|0
1644972000000|2022-02-16 00:40:00|158.58|155.78|158.68|155.88|158.75|155.95|158.48|155.68|0
1644972300000|2022-02-16 00:45:00|158.71|155.91|158.68|155.88|158.88|156.08|158.61|155.81|0
1644972600000|2022-02-16 00:50:00|158.74|155.94|158.67|155.87|158.87|156.07|158.54|155.74|0
1644972900000|2022-02-16 00:55:00|158.74|155.94|158.8|156|158.87|156.07|158.61|155.81|0
1644973200000|2022-02-16 01:00:00|158.67|155.87|158.67|155.87|158.87|156.07|158.54|155.74|0
1644973500000|2022-02-16 01:05:00|158.6|155.8|158.14|155.34|158.64|155.84|158.01|155.21|0
1644973800000|2022-02-16 01:10:00|158.08|155.28|158.73|155.93|158.73|155.93|158.08|155.28|0
1644974100000|2022-02-16 01:15:00|158.67|155.87|158.73|155.93|158.8|156|158.34|155.54|0
1644974400000|2022-02-16 01:20:00|158.66|155.86|158.66|155.86|158.86|156.06|158.59|155.79|0
1644974700000|2022-02-16 01:25:00|158.59|155.79|158.66|155.86|158.73|155.93|158.46|155.66|0
1644975000000|2022-02-16 01:30:00|158.59|155.79|158.79|155.99|158.86|156.06|158.49|155.69|0
1644975300000|2022-02-16 01:35:00|158.76|155.96|158.52|155.72|158.85|156.05|158.46|155.66|0
1644975600000|2022-02-16 01:40:00|158.46|155.66|158.85|156.05|158.85|156.05|158.45|155.65|0
1644975900000|2022-02-16 01:45:00|158.78|155.98|158.58|155.78|158.78|155.98|158.52|155.72|0
1644976200000|2022-02-16 01:50:00|158.52|155.72|158.38|155.58|158.65|155.85|158.32|155.52|0
1644976500000|2022-02-16 01:55:00|158.45|155.65|158.25|155.45|158.51|155.71|158.25|155.45|0
1644976800000|2022-02-16 02:00:00|158.18|155.38|158.12|155.32|158.25|155.45|158.02|155.22|0
1644977100000|2022-02-16 02:05:00|158.05|155.25|157.46|154.66|158.18|155.38|157.46|154.66|0
1644977400000|2022-02-16 02:10:00|157.39|154.59|157.91|155.11|158.18|155.38|157.39|154.59|0
1644977700000|2022-02-16 02:15:00|157.95|155.15|157.71|154.91|157.98|155.18|157.58|154.78|0
1644978000000|2022-02-16 02:20:00|157.65|154.85|157.75|154.95|157.84|155.04|157.58|154.78|0
1644978300000|2022-02-16 02:25:00|157.71|154.91|157.91|155.11|157.91|155.11|157.71|154.91|0
1644978600000|2022-02-16 02:30:00|157.84|155.04|158.1|155.3|158.36|155.56|157.84|155.04|0
1644978900000|2022-02-16 02:35:00|158.04|155.24|158.43|155.63|158.49|155.69|158.03|155.23|0
1644979200000|2022-02-16 02:40:00|158.36|155.56|158.36|155.56|158.56|155.76|158.29|155.49|0
1644979500000|2022-02-16 02:45:00|158.39|155.59|158.19|155.39|158.43|155.63|157.77|154.97|0
1644979800000|2022-02-16 02:50:00|158.16|155.36|158.09|155.29|158.23|155.43|158.09|155.29|0
1644980100000|2022-02-16 02:55:00|158.16|155.36|158.09|155.29|158.49|155.69|158.02|155.22|0
1644980400000|2022-02-16 03:00:00|158.02|155.22|158.09|155.29|158.35|155.55|157.83|155.03|0
1644980700000|2022-02-16 03:05:00|158.15|155.35|157.82|155.02|158.15|155.35|157.82|155.02|0
1644981000000|2022-02-16 03:10:00|157.89|155.09|157.82|155.02|157.95|155.15|157.82|155.02|0
1644981300000|2022-02-16 03:15:00|157.89|155.09|158.08|155.28|158.08|155.28|157.82|155.02|0
1644981600000|2022-02-16 03:20:00|158.01|155.21|158.34|155.54|158.34|155.54|158.01|155.21|0
1644981900000|2022-02-16 03:25:00|158.27|155.47|158.14|155.34|158.47|155.67|158.14|155.34|0
1644982200000|2022-02-16 03:30:00|158.21|155.41|158.2|155.4|158.53|155.73|158.14|155.34|0
1644982500000|2022-02-16 03:35:00|158.24|155.44|158.27|155.47|158.34|155.54|158.2|155.4|0
1644982800000|2022-02-16 03:40:00|158.2|155.4|158.3|155.5|158.33|155.53|158.07|155.27|0
1644983100000|2022-02-16 03:45:00|158.27|155.47|158.36|155.56|158.46|155.66|158.2|155.4|0
1644983400000|2022-02-16 03:50:00|158.39|155.59|158.66|155.86|158.66|155.86|158.33|155.53|0
1644983700000|2022-02-16 03:55:00|158.59|155.79|158.19|155.39|158.79|155.99|158.19|155.39|0
1644984000000|2022-02-16 04:00:00|158.26|155.46|158.26|155.46|158.39|155.59|158.19|155.39|0
1644984300000|2022-02-16 04:05:00|158.19|155.39|158.25|155.45|158.39|155.59|158.19|155.39|0
1644984600000|2022-02-16 04:10:00|158.29|155.49|158.19|155.39|158.32|155.52|158.19|155.39|0
1644984900000|2022-02-16 04:15:00|158.18|155.38|158.18|155.38|158.25|155.45|158.18|155.38|0
1644985200000|2022-02-16 04:20:00|157.99|155.19|158.12|155.32|158.12|155.32|157.98|155.18|0
1644985500000|2022-02-16 04:25:00|158.18|155.38|158.44|155.64|158.44|155.64|158.11|155.31|0
1644985800000|2022-02-16 04:30:00|158.38|155.58|158.37|155.57|158.41|155.61|158.31|155.51|0
1644986100000|2022-02-16 04:35:00|158.44|155.64|158.24|155.44|158.5|155.7|158.21|155.41|0
1644986400000|2022-02-16 04:40:00|158.21|155.41|158.17|155.37|158.3|155.5|158.11|155.31|0
1644986700000|2022-02-16 04:45:00|158.11|155.31|157.54|154.74|158.17|155.37|157.54|154.74|0
1644987000000|2022-02-16 04:50:00|157.47|154.67|157.31|154.51|157.54|154.74|157.27|154.47|0
1644987300000|2022-02-16 04:55:00|157.27|154.47|157.07|154.27|157.27|154.47|157.01|154.21|0
1644987600000|2022-02-16 05:00:00|157.01|154.21|156.48|153.68|157.14|154.34|156.48|153.68|0
1644987900000|2022-02-16 05:05:00|156.55|153.75|156.61|153.81|156.74|153.94|156.48|153.68|0
1644988200000|2022-02-16 05:10:00|156.65|153.85|156.28|153.48|156.74|153.94|156.15|153.35|0
1644988500000|2022-02-16 05:15:00|156.25|153.45|156.48|153.68|156.51|153.71|156.15|153.35|0
1644988800000|2022-02-16 05:20:00|156.54|153.74|156.47|153.67|156.67|153.87|156.34|153.54|0
1644989100000|2022-02-16 05:25:00|156.41|153.61|156.6|153.8|156.67|153.87|156.34|153.54|0
1644989400000|2022-02-16 05:30:00|156.67|153.87|156.6|153.8|156.67|153.87|156.28|153.48|0
1644989700000|2022-02-16 05:35:00|156.53|153.73|156.4|153.6|156.66|153.86|156.34|153.54|0
1644990000000|2022-02-16 05:40:00|156.34|153.54|156.4|153.6|156.6|153.8|156.34|153.54|0
1644990300000|2022-02-16 05:45:00|156.43|153.63|156.27|153.47|156.43|153.63|156.07|153.27|0
1644990600000|2022-02-16 05:50:00|156.3|153.5|156.33|153.53|156.39|153.59|156.07|153.27|0
1644990900000|2022-02-16 05:55:00|156.39|153.59|156.36|153.56|156.52|153.72|156.2|153.4|0
1644991200000|2022-02-16 06:00:00|156.33|153.53|156.49|153.69|156.52|153.72|155.74|152.94|0
1644991500000|2022-02-16 06:05:00|156.45|153.65|156.84|154.04|157.04|154.24|156.45|153.65|0
1644991800000|2022-02-16 06:10:00|156.91|154.11|156.58|153.78|156.97|154.17|156.45|153.65|0
1644992100000|2022-02-16 06:15:00|156.65|153.85|156.19|153.39|156.74|153.94|156.12|153.32|0
1644992400000|2022-02-16 06:20:00|156.16|153.36|156.12|153.32|156.28|153.48|156.02|153.22|0
1644992700000|2022-02-16 06:25:00|156.18|153.38|156.12|153.32|156.25|153.45|156.05|153.25|0
1644993000000|2022-02-16 06:30:00|156.05|153.25|155.72|152.92|156.05|153.25|155.59|152.79|0
1644993300000|2022-02-16 06:35:00|155.85|153.05|155.82|153.02|155.92|153.12|155.76|152.96|0
1644993600000|2022-02-16 06:40:00|155.85|153.05|155.78|152.98|155.92|153.12|155.59|152.79|0
1644993900000|2022-02-16 06:45:00|155.85|153.05|155.52|152.72|155.91|153.11|155.52|152.72|0
1644994200000|2022-02-16 06:50:00|155.59|152.79|155.78|152.98|155.91|153.11|155.52|152.72|0
1644994500000|2022-02-16 06:55:00|155.75|152.95|155.78|152.98|155.81|153.01|155.65|152.85|0
1644994800000|2022-02-16 07:00:00|155.91|153.11|155.52|152.72|156.04|153.24|154.87|152.07|0
1644995100000|2022-02-16 07:05:00|155.58|152.78|155.58|152.78|155.64|152.84|155.38|152.58|0
1644995400000|2022-02-16 07:10:00|155.61|152.81|155.84|153.04|156.1|153.3|155.45|152.65|0
1644995700000|2022-02-16 07:15:00|155.87|153.07|156.16|153.36|156.35|153.55|155.7|152.9|0
1644996000000|2022-02-16 07:20:00|156.22|153.42|156.22|153.42|156.52|153.72|156.03|153.23|0
1644996300000|2022-02-16 07:25:00|156.16|153.36|156.12|153.32|156.48|153.68|156.02|153.22|0
1644996600000|2022-02-16 07:30:00|156.09|153.29|155.76|152.96|156.45|153.65|155.7|152.9|0
1644996900000|2022-02-16 07:35:00|155.8|153|155.44|152.64|157.29|154.49|155.43|152.63|0
1644997200000|2022-02-16 07:40:00|155.47|152.67|155.7|152.9|155.76|152.96|155.24|152.44|0
1644997500000|2022-02-16 07:45:00|155.6|152.8|155.89|153.09|155.93|153.13|155.6|152.8|0
1644997800000|2022-02-16 07:50:00|155.92|153.12|156.21|153.41|156.41|153.61|155.63|152.83|0
1644998100000|2022-02-16 07:55:00|156.15|153.35|155.56|152.76|156.38|153.58|155.5|152.7|0
1644998400000|2022-02-16 08:00:00|155.49|152.69|156.57|153.77|156.93|154.13|155.04|152.24|0
1644998700000|2022-02-16 08:05:00|156.43|154.03|156.27|153.87|156.66|154.26|155.94|153.54|0
1644999000000|2022-02-16 08:10:00|156.33|153.93|154.48|152.08|156.46|154.06|154.48|152.08|0
1644999300000|2022-02-16 08:15:00|154.32|151.92|151.81|149.41|154.32|151.92|151.3|148.9|0
1644999600000|2022-02-16 08:20:00|151.62|149.22|150.95|148.55|151.62|149.22|150.28|147.88|0
1644999900000|2022-02-16 08:25:00|150.89|148.49|151.17|148.77|151.68|149.28|150.66|148.26|0
1645000200000|2022-02-16 08:30:00|151.33|148.93|151.29|148.89|151.77|149.37|151.1|148.7|0
1645000500000|2022-02-16 08:35:00|151.2|148.8|150.91|148.51|151.23|148.83|150.47|148.07|0
1645000800000|2022-02-16 08:40:00|150.85|148.45|152.09|149.69|152.18|149.78|150.72|148.32|0
1645001100000|2022-02-16 08:45:00|152.12|149.72|151.8|149.4|152.73|150.33|151.73|149.33|0
1645001400000|2022-02-16 08:50:00|151.7|149.3|152.3|149.9|152.62|150.22|151.54|149.14|0
1645001700000|2022-02-16 08:55:00|152.34|149.94|151.28|148.88|152.37|149.97|150.96|148.56|0
1645002000000|2022-02-16 09:00:00|151.03|148.63|150.14|147.74|151.5|149.1|149.26|146.86|0
1645002300000|2022-02-16 09:05:00|150.27|147.87|152.73|150.33|153.01|150.61|150.27|147.87|0
1645002600000|2022-02-16 09:10:00|152.79|150.39|152.41|150.01|154.15|151.75|152.34|149.94|0
1645002900000|2022-02-16 09:15:00|152.34|149.94|152.47|150.07|152.86|150.46|152.34|149.94|0
1645003200000|2022-02-16 09:20:00|152.6|150.2|152.89|150.49|153.27|150.87|152.34|149.94|0
1645003500000|2022-02-16 09:25:00|152.92|150.52|152.98|150.58|153.04|150.64|152.66|150.26|0
1645003800000|2022-02-16 09:30:00|153.01|150.61|152.66|150.26|153.04|150.64|151.89|149.49|0
1645004100000|2022-02-16 09:35:00|152.62|150.22|152.65|150.25|153.23|150.83|152.49|150.09|0
1645004400000|2022-02-16 09:40:00|152.72|150.32|153.68|151.28|153.74|151.34|152.49|150.09|0
1645004700000|2022-02-16 09:45:00|153.55|151.15|153.39|150.99|153.74|151.34|153.29|150.89|0
1645005000000|2022-02-16 09:50:00|153.42|151.02|153.29|150.89|153.55|151.15|152.84|150.44|0
1645005300000|2022-02-16 09:55:00|153.35|150.95|154.12|151.72|154.45|152.05|153.19|150.79|0
1645005600000|2022-02-16 10:00:00|154.25|151.85|154.74|152.34|156.14|153.74|154.19|151.79|0
1645005900000|2022-02-16 10:05:00|154.7|152.3|154.64|152.24|155.22|152.82|154.38|151.98|0
1645006200000|2022-02-16 10:10:00|154.57|152.17|154.05|151.65|154.8|152.4|153.92|151.52|0
1645006500000|2022-02-16 10:15:00|153.99|151.59|155.22|152.82|155.45|153.05|153.86|151.46|0
1645006800000|2022-02-16 10:20:00|155.28|152.88|157.17|154.77|157.44|155.04|155.15|152.75|0
1645007100000|2022-02-16 10:25:00|157.24|154.84|156.25|153.85|157.37|154.97|155.99|153.59|0
1645007400000|2022-02-16 10:30:00|156.35|153.95|155.57|153.17|156.68|154.28|155.57|153.17|0
1645007700000|2022-02-16 10:35:00|155.66|153.26|155.92|153.52|157.84|155.44|155.43|153.03|0
1645008000000|2022-02-16 10:40:00|155.89|153.49|155.3|152.9|155.89|153.49|155.14|152.74|0
1645008300000|2022-02-16 10:45:00|155.24|152.84|155.17|152.77|155.69|153.29|155.04|152.64|0
1645008600000|2022-02-16 10:50:00|155.2|152.8|154.91|152.51|155.27|152.87|154.71|152.31|0
1645008900000|2022-02-16 10:55:00|154.84|152.44|154.81|152.41|154.97|152.57|154.39|151.99|0
1645009200000|2022-02-16 11:00:00|154.77|152.37|154.71|152.31|155|152.6|153.87|151.47|0
1645009500000|2022-02-16 11:05:00|154.64|152.24|154.8|152.4|154.83|152.43|154.25|151.85|0
1645009800000|2022-02-16 11:10:00|154.83|152.43|155.74|153.34|155.81|153.41|154.83|152.43|0
1645010100000|2022-02-16 11:15:00|155.71|153.31|155.48|153.08|155.71|153.31|155.02|152.62|0
1645010400000|2022-02-16 11:20:00|155.45|153.05|155.45|153.05|155.67|153.27|155.15|152.75|0
1645010700000|2022-02-16 11:25:00|155.41|153.01|155.28|152.88|156.13|153.73|155.25|152.85|0
1645011000000|2022-02-16 11:30:00|155.34|152.94|154.69|152.29|155.6|153.2|154.37|151.97|0
1645011300000|2022-02-16 11:35:00|154.76|152.36|154.24|151.84|155.02|152.62|154.24|151.84|0
1645011600000|2022-02-16 11:40:00|154.04|151.64|154.36|151.96|154.62|152.22|154.04|151.64|0
1645011900000|2022-02-16 11:45:00|154.4|152|154.43|152.03|154.46|152.06|154.1|151.7|0
1645012200000|2022-02-16 11:50:00|154.39|151.99|154.91|152.51|154.94|152.54|154.3|151.9|0
1645012500000|2022-02-16 11:55:00|154.94|152.54|154.52|152.12|154.94|152.54|153.84|151.44|0
1645012800000|2022-02-16 12:00:00|154.62|152.22|153.58|151.18|154.68|152.28|153.58|151.18|0
1645013100000|2022-02-16 12:05:00|153.64|151.24|154.09|151.69|154.09|151.69|153.64|151.24|0
1645013400000|2022-02-16 12:10:00|154.48|152.08|153.83|151.43|154.8|152.4|153.8|151.4|0
1645013700000|2022-02-16 12:15:00|153.9|151.5|154.32|151.92|154.67|152.27|153.9|151.5|0
1645014000000|2022-02-16 12:20:00|154.28|151.88|154.54|152.14|154.67|152.27|154.09|151.69|0
1645014300000|2022-02-16 12:25:00|154.41|152.01|154.08|151.68|154.54|152.14|153.76|151.36|0
1645014600000|2022-02-16 12:30:00|154.34|151.94|155.05|152.65|155.18|152.78|154.21|151.81|0
1645014900000|2022-02-16 12:35:00|154.99|152.59|156.42|154.02|156.62|154.22|154.99|152.59|0
1645015200000|2022-02-16 12:40:00|156.49|154.09|156.35|153.95|157.01|154.61|156.09|153.69|0
1645015500000|2022-02-16 12:45:00|156.42|154.02|155.89|153.49|156.55|154.15|155.83|153.43|0
1645015800000|2022-02-16 12:50:00|155.83|153.43|156.41|154.01|156.41|154.01|155.5|153.1|0
1645016100000|2022-02-16 12:55:00|156.35|153.95|156.08|153.68|157|154.6|156.02|153.62|0
1645016400000|2022-02-16 13:00:00|155.95|153.55|155.63|153.23|156.15|153.75|155.63|153.23|0
1645016700000|2022-02-16 13:05:00|155.56|153.16|156.47|154.07|156.6|154.2|155.56|153.16|0
1645017000000|2022-02-16 13:10:00|156.41|154.01|155.85|153.45|156.73|154.33|155.82|153.42|0
1645017300000|2022-02-16 13:15:00|155.88|153.48|155.55|153.15|156.01|153.61|155.42|153.02|0
1645017600000|2022-02-16 13:20:00|155.62|153.22|155.23|152.83|155.68|153.28|155.16|152.76|0
1645017900000|2022-02-16 13:25:00|155.26|152.86|155.84|153.44|155.87|153.47|154.96|152.56|0
1645018200000|2022-02-16 13:30:00|155.87|153.47|154.64|152.24|156.63|154.23|154.25|151.85|0
1645018500000|2022-02-16 13:35:00|154.67|152.27|154.34|151.94|155.03|152.63|153.57|151.17|0
1645018800000|2022-02-16 13:40:00|154.37|151.97|154.96|152.56|155.02|152.62|154.28|151.88|0
1645019100000|2022-02-16 13:45:00|154.99|152.59|159.02|156.62|159.05|156.65|154.99|152.59|0
1645019400000|2022-02-16 13:50:00|158.99|156.59|159.65|157.25|160.31|157.91|158.85|156.45|0
1645019700000|2022-02-16 13:55:00|159.78|157.38|161.29|158.89|161.89|159.49|159.17|156.77|0
1645020000000|2022-02-16 14:00:00|161.32|158.92|161.45|159.05|162.22|159.82|161.19|158.79|0
1645020300000|2022-02-16 14:05:00|161.58|159.18|162.52|160.12|162.85|160.45|161.32|158.92|0
1645020600000|2022-02-16 14:10:00|162.45|160.05|162.23|159.83|162.98|160.58|161.96|159.56|0
1645020900000|2022-02-16 14:15:00|162.16|159.76|161.55|159.15|162.16|159.76|161.36|158.96|0
1645021200000|2022-02-16 14:20:00|161.49|159.09|161.62|159.22|162.36|159.96|161.49|159.09|0
1645021500000|2022-02-16 14:25:00|161.69|159.29|161.55|159.15|161.82|159.42|160.88|158.48|0
1645021800000|2022-02-16 14:30:00|161.28|158.88|160.02|157.62|161.28|158.88|159.36|156.96|0
1645022100000|2022-02-16 14:35:00|160.09|157.69|160.61|158.21|161.15|158.75|160.09|157.69|0
1645022400000|2022-02-16 14:40:00|160.88|158.48|161.81|159.41|161.81|159.41|160.48|158.08|0
1645022700000|2022-02-16 14:45:00|161.74|159.34|161.51|159.11|161.94|159.54|159.82|157.42|0
1645023000000|2022-02-16 14:50:00|161.67|159.27|166.51|164.11|167.26|164.86|161.67|159.27|0
1645023300000|2022-02-16 14:55:00|166.1|163.7|165.72|163.32|168.23|165.83|164.8|162.4|0
1645023600000|2022-02-16 15:00:00|166.06|163.66|165.21|162.81|166.74|164.34|164.36|161.96|0
1645023900000|2022-02-16 15:05:00|165.1|162.7|165.03|162.63|165.51|163.11|164.36|161.96|0
1645024200000|2022-02-16 15:10:00|165.1|162.7|165.07|162.67|165.71|163.31|162.83|160.43|0
1645024500000|2022-02-16 15:15:00|165.17|162.77|166.11|163.71|167.07|164.67|164.96|162.56|0
1645024800000|2022-02-16 15:20:00|166.18|163.78|165.03|162.63|166.56|164.16|164.82|162.42|0
1645025100000|2022-02-16 15:25:00|164.89|162.49|163.16|160.76|165.23|162.83|163.1|160.7|0
1645025400000|2022-02-16 15:30:00|163.1|160.7|163.03|160.63|164.04|161.64|163.03|160.63|0
1645025700000|2022-02-16 15:35:00|163.09|160.69|163.09|160.69|163.56|161.16|162.42|160.02|0
1645026000000|2022-02-16 15:40:00|163.29|160.89|162.82|160.42|164.24|161.84|162.75|160.35|0
1645026300000|2022-02-16 15:45:00|162.89|160.49|163|160.6|163.56|161.16|162.55|160.15|0
1645026600000|2022-02-16 15:50:00|163.07|160.67|162.33|159.93|163.07|160.67|161.79|159.39|0
1645026900000|2022-02-16 15:55:00|162.39|159.99|163.33|160.93|163.81|161.41|162.39|159.99|0
1645027200000|2022-02-16 16:00:00|163.13|160.73|162.39|159.99|163.47|161.07|162.25|159.85|0
1645027500000|2022-02-16 16:05:00|162.52|160.12|161.92|159.52|163.53|161.13|161.45|159.05|0
1645027800000|2022-02-16 16:10:00|161.78|159.38|162.45|160.05|162.52|160.12|161.71|159.31|0
1645028100000|2022-02-16 16:15:00|162.32|159.92|163.53|161.13|163.53|161.13|161.51|159.11|0
1645028400000|2022-02-16 16:20:00|163.46|161.06|162.55|160.15|163.93|161.53|162.51|160.11|0
1645028700000|2022-02-16 16:25:00|162.58|160.18|161.57|159.17|162.71|160.31|161.37|158.97|0
1645029000000|2022-02-16 16:30:00|161.5|159.1|162.24|159.84|162.37|159.97|161.5|159.1|0
1645029300000|2022-02-16 16:35:00|162.31|159.91|162.17|159.77|162.51|160.11|161.57|159.17|0
1645029600000|2022-02-16 16:40:00|162.1|159.7|162.77|160.37|163.35|160.95|161.83|159.43|0
1645029900000|2022-02-16 16:45:00|162.7|160.3|162.37|159.97|162.97|160.57|162.3|159.9|0
1645030200000|2022-02-16 16:50:00|162.23|159.83|162.23|159.83|162.43|160.03|161.76|159.36|0
1645030500000|2022-02-16 16:55:00|162.36|159.96|161.62|159.22|162.36|159.96|161.36|158.96|0
1645030800000|2022-02-16 17:00:00|161.69|159.29|159.69|157.29|161.96|159.56|159.09|156.69|0
1645031100000|2022-02-16 17:05:00|159.62|157.22|161.6|159.2|161.67|159.27|159.22|156.82|0
1645031400000|2022-02-16 17:10:00|161.67|159.27|161.86|159.46|162.2|159.8|161.4|159|0
1645031700000|2022-02-16 17:15:00|161.93|159.53|162.2|159.8|162.47|160.07|161.73|159.33|0
1645032000000|2022-02-16 17:20:00|162.13|159.73|161.17|158.77|162.47|160.07|160.01|157.61|0
1645032300000|2022-02-16 17:25:00|161.24|158.84|161.5|159.1|161.57|159.17|160.77|158.37|0
1645032600000|2022-02-16 17:30:00|161.57|159.17|164.76|162.36|165.1|162.7|161.57|159.17|0
1645032900000|2022-02-16 17:35:00|164.69|162.29|163.26|160.86|165.03|162.63|163.02|160.62|0
1645033200000|2022-02-16 17:40:00|163.19|160.79|162.71|160.31|163.26|160.86|162.37|159.97|0
1645033500000|2022-02-16 17:45:00|162.58|160.18|162.34|159.94|162.85|160.45|162.03|159.63|0
1645033800000|2022-02-16 17:50:00|162.3|159.9|162.1|159.7|162.64|160.24|161.63|159.23|0
1645034100000|2022-02-16 17:55:00|162.17|159.77|162.43|160.03|162.57|160.17|161.83|159.43|0
1645034400000|2022-02-16 18:00:00|162.5|160.1|163.24|160.84|163.45|161.05|162.16|159.76|0
1645034700000|2022-02-16 18:05:00|163.18|160.78|162.43|160.03|163.38|160.98|162.16|159.76|0
1645035000000|2022-02-16 18:10:00|162.36|159.96|162.16|159.76|162.77|160.37|162.12|159.72|0
1645035300000|2022-02-16 18:15:00|162.12|159.72|162.15|159.75|162.36|159.96|161.89|159.49|0
1645035600000|2022-02-16 18:20:00|162.09|159.69|161.75|159.35|162.36|159.96|161.21|158.81|0
1645035900000|2022-02-16 18:25:00|161.68|159.28|161.95|159.55|162.35|159.95|161.68|159.28|0
1645036200000|2022-02-16 18:30:00|162.08|159.68|162.55|160.15|162.76|160.36|162.08|159.68|0
1645036500000|2022-02-16 18:35:00|162.49|160.09|162.42|160.02|162.69|160.29|161.88|159.48|0
1645036800000|2022-02-16 18:40:00|162.48|160.08|162.95|160.55|163.29|160.89|162.48|160.08|0
1645037100000|2022-02-16 18:45:00|162.92|160.52|162.68|160.28|163.09|160.69|162.28|159.88|0
1645037400000|2022-02-16 18:50:00|162.55|160.15|162|159.6|162.55|160.15|161.73|159.33|0
1645037700000|2022-02-16 18:55:00|162.07|159.67|162.37|159.97|163.53|161.13|161.9|159.5|0
1645038000000|2022-02-16 19:00:00|162.17|159.77|160.88|158.48|164.71|162.31|157.83|155.43|0
1645038300000|2022-02-16 19:05:00|160.71|158.31|159.51|157.11|161.68|159.28|157.75|155.35|0
1645038600000|2022-02-16 19:10:00|159.27|156.87|159.39|156.99|161.07|158.67|158.63|156.23|0
1645038900000|2022-02-16 19:15:00|159.66|157.26|157.43|155.03|159.66|157.26|156.75|154.35|0
1645039200000|2022-02-16 19:20:00|157.3|154.9|153.33|150.93|157.76|155.36|153.26|150.86|0
1645039500000|2022-02-16 19:25:00|153.2|150.8|151.19|148.79|153.26|150.86|150.94|148.54|0
1645039800000|2022-02-16 19:30:00|151.13|148.73|150.66|148.26|153.05|150.65|148.64|146.24|0
1645040100000|2022-02-16 19:35:00|150.46|148.06|151.23|148.83|152.26|149.86|150.14|147.74|0
1645040400000|2022-02-16 19:40:00|151.3|148.9|152.13|149.73|152.84|150.44|151.04|148.64|0
1645040700000|2022-02-16 19:45:00|152|149.6|152.77|150.37|153.29|150.89|151.23|148.83|0
1645041000000|2022-02-16 19:50:00|152.9|150.5|151.93|149.53|153.1|150.7|151.55|149.15|0
1645041300000|2022-02-16 19:55:00|151.87|149.47|150.01|147.61|152|149.6|150.01|147.61|0
1645041600000|2022-02-16 20:00:00|149.88|147.48|147.47|145.07|150.58|148.18|147.28|144.88|0
1645041900000|2022-02-16 20:05:00|147.41|145.01|148.29|145.89|148.54|146.14|147.41|145.01|0
1645042200000|2022-02-16 20:10:00|148.16|145.76|149.11|146.71|149.62|147.22|148.1|145.7|0
1645042500000|2022-02-16 20:15:00|148.98|146.58|147.8|145.4|149.62|147.22|146.36|143.96|0
1645042800000|2022-02-16 20:20:00|147.93|145.53|148.49|146.09|149.38|146.98|147.67|145.27|0
1645043100000|2022-02-16 20:25:00|148.56|146.16|147.29|144.89|148.56|146.16|147.29|144.89|0
1645043400000|2022-02-16 20:30:00|147.42|145.02|148.81|146.41|149.63|147.23|147.17|144.77|0
1645043700000|2022-02-16 20:35:00|148.78|146.38|147.96|145.56|149.12|146.72|147.35|144.95|0
1645044000000|2022-02-16 20:40:00|148.08|145.68|148.43|146.03|148.52|146.12|147.7|145.3|0
1645044300000|2022-02-16 20:45:00|148.33|145.93|147.99|145.59|149.22|146.82|147.39|144.99|0
1645044600000|2022-02-16 20:50:00|147.36|144.96|149.83|147.43|149.83|147.43|146.83|144.43|0
1645044900000|2022-02-16 20:55:00|149.6|147.2|150.46|148.06|151.16|148.76|149.48|147.08|0
1645045200000|2022-02-16 21:00:00|150.14|147.74|151.23|148.83|151.55|149.15|150.14|147.74|0
1645045500000|2022-02-16 21:05:00|151.29|148.89|151.42|149.02|151.61|149.21|151.03|148.63|0
1645045800000|2022-02-16 21:10:00|151.48|149.08|151.54|149.14|151.61|149.21|150.9|148.5|0
1645046100000|2022-02-16 21:15:00|151.42|148.62|151.35|148.55|151.48|148.68|151.1|148.3|0
1645046400000|2022-02-16 21:20:00|151.32|148.52|151.32|148.52|152.19|149.39|150.27|147.47|0
1645046700000|2022-02-16 21:25:00|151.35|148.55|151.26|148.46|151.67|148.87|150.9|148.1|0
1645047000000|2022-02-16 21:30:00|151.22|148.42|151.22|148.42|151.41|148.61|150.77|147.97|0
1645047300000|2022-02-16 21:35:00|151.28|148.48|151.41|148.61|151.41|148.61|151.09|148.29|0
1645047600000|2022-02-16 21:40:00|151.28|148.48|151.66|148.86|151.66|148.86|151.22|148.42|0
1645047900000|2022-02-16 21:45:00|151.6|148.8|151.98|149.18|151.98|149.18|151.6|148.8|0
1645048200000|2022-02-16 21:50:00|151.82|149.02|152.04|149.24|152.17|149.37|151.73|148.93|0
1645048500000|2022-02-16 21:55:00|151.98|149.18|151.82|149.02|152.08|149.28|151.72|148.92|0
1645048800000|2022-02-16 22:00:00|151.84|149.04|151.79|148.99|151.94|149.14|151.76|148.96|0
1645049100000|2022-02-16 22:05:00|151.82|149.02|151.77|148.97|151.83|149.03|151.76|148.96|0
1645049400000|2022-02-16 22:10:00|151.83|149.03|151.86|149.06|151.88|149.08|151.7|148.9|0
1645049700000|2022-02-16 22:15:00|151.83|149.03|151.69|148.89|151.83|149.03|151.69|148.89|0
1645050000000|2022-02-16 22:20:00|151.65|148.85|151.39|148.59|151.65|148.85|151.39|148.59|0
1645050300000|2022-02-16 22:25:00|151.37|148.57|151.23|148.43|151.39|148.59|151.12|148.32|0
1645050600000|2022-02-16 22:30:00|151.22|148.42|151.26|148.46|151.4|148.6|151.15|148.35|0
1645050900000|2022-02-16 22:35:00|151.25|148.45|151.24|148.44|151.28|148.48|151.19|148.39|0
1645051200000|2022-02-16 22:40:00|151.23|148.43|151.47|148.67|151.54|148.74|151.23|148.43|0
1645051500000|2022-02-16 22:45:00|151.46|148.66|151.75|148.95|151.76|148.96|151.46|148.66|0
1645051800000|2022-02-16 22:50:00|151.77|148.97|151.37|148.57|151.84|149.04|151.37|148.57|0
1645052100000|2022-02-16 22:55:00|151.44|148.64|151.73|148.93|151.9|149.1|151.44|148.64|0
1645052400000|2022-02-16 23:00:00|151.6|148.8|150.67|147.87|151.66|148.86|150.57|147.77|0
1645052700000|2022-02-16 23:05:00|150.64|147.84|150.41|147.61|150.67|147.87|150.25|147.45|0
1645053000000|2022-02-16 23:10:00|150.34|147.54|150.28|147.48|150.53|147.73|150.15|147.35|0
1645053300000|2022-02-16 23:15:00|150.25|147.45|150.34|147.54|150.92|148.12|150.15|147.35|0
1645053600000|2022-02-16 23:20:00|150.31|147.51|150.21|147.41|150.47|147.67|150.08|147.28|0
1645053900000|2022-02-16 23:25:00|150.15|147.35|149.73|146.93|150.15|147.35|149.7|146.9|0
1645054200000|2022-02-16 23:30:00|149.64|146.84|149.76|146.96|149.89|147.09|149.57|146.77|0
1645054500000|2022-02-16 23:35:00|149.89|147.09|149.5|146.7|149.95|147.15|149.38|146.58|0
1645054800000|2022-02-16 23:40:00|149.54|146.74|151.87|149.07|151.93|149.13|149.47|146.67|0
1645055100000|2022-02-16 23:45:00|151.99|149.19|152.67|149.87|152.7|149.9|151.8|149|0
1645055400000|2022-02-16 23:50:00|152.7|149.9|152.57|149.77|152.96|150.16|152.25|149.45|0
1645055700000|2022-02-16 23:55:00|152.5|149.7|152.7|149.9|153.02|150.22|152.44|149.64|0
1645056000000|2022-02-17 00:00:00|152.76|149.96|153.05|150.25|153.08|150.28|152.57|149.77|0
1645056300000|2022-02-17 00:05:00|153.02|150.22|153.14|150.34|153.21|150.41|152.82|150.02|0
1645056600000|2022-02-17 00:10:00|153.21|150.41|153.14|150.34|153.24|150.44|152.76|149.96|0
1645056900000|2022-02-17 00:15:00|153.21|150.41|153.27|150.47|153.4|150.6|153.01|150.21|0
1645057200000|2022-02-17 00:20:00|153.24|150.44|153.14|150.34|153.4|150.6|153.07|150.27|0
1645057500000|2022-02-17 00:25:00|153.2|150.4|152.94|150.14|153.2|150.4|152.81|150.01|0
1645057800000|2022-02-17 00:30:00|152.91|150.11|152.55|149.75|152.94|150.14|152.42|149.62|0
1645058100000|2022-02-17 00:35:00|152.49|149.69|152.68|149.88|152.68|149.88|152.03|149.23|0
1645058400000|2022-02-17 00:40:00|152.61|149.81|152.8|150|153|150.2|152.55|149.75|0
1645058700000|2022-02-17 00:45:00|152.87|150.07|152.54|149.74|153.13|150.33|152.35|149.55|0
1645059000000|2022-02-17 00:50:00|152.51|149.71|152.99|150.19|152.99|150.19|152.48|149.68|0
1645059300000|2022-02-17 00:55:00|152.96|150.16|152.6|149.8|152.96|150.16|152.54|149.74|0
1645059600000|2022-02-17 01:00:00|152.54|149.74|152.6|149.8|152.8|150|152.34|149.54|0
1645059900000|2022-02-17 01:05:00|152.63|149.83|152.86|150.06|152.92|150.12|152.54|149.74|0
1645060200000|2022-02-17 01:10:00|152.79|149.99|152.4|149.6|152.86|150.06|152.4|149.6|0
1645060500000|2022-02-17 01:15:00|152.21|149.41|152.4|149.6|152.79|149.99|152.21|149.41|0
1645060800000|2022-02-17 01:20:00|152.34|149.54|152.33|149.53|152.5|149.7|152.27|149.47|0
1645061100000|2022-02-17 01:25:00|152.3|149.5|151.88|149.08|152.4|149.6|151.69|148.89|0
1645061400000|2022-02-17 01:30:00|151.95|149.15|152.1|149.3|152.27|149.47|151.88|149.08|0
1645061700000|2022-02-17 01:35:00|152.2|149.4|151.94|149.14|152.26|149.46|151.94|149.14|0
1645062000000|2022-02-17 01:40:00|152|149.2|152.2|149.4|152.2|149.4|151.94|149.14|0
1645062300000|2022-02-17 01:45:00|152.13|149.33|152.52|149.72|152.84|150.04|152.06|149.26|0
1645062600000|2022-02-17 01:50:00|152.48|149.68|152.45|149.65|152.94|150.14|152.42|149.62|0
1645062900000|2022-02-17 01:55:00|152.38|149.58|152.45|149.65|152.58|149.78|152.32|149.52|0
1645063200000|2022-02-17 02:00:00|152.51|149.71|151.61|148.81|152.51|149.71|151.48|148.68|0
1645063500000|2022-02-17 02:05:00|151.41|148.61|151.8|149|151.99|149.19|151.41|148.61|0
1645063800000|2022-02-17 02:10:00|151.86|149.06|151.41|148.61|151.86|149.06|151.22|148.42|0
1645064100000|2022-02-17 02:15:00|151.35|148.55|151.34|148.54|151.54|148.74|151.19|148.39|0
1645064400000|2022-02-17 02:20:00|151.28|148.48|151.47|148.67|151.6|148.8|151.28|148.48|0
1645064700000|2022-02-17 02:25:00|151.53|148.73|151.47|148.67|151.53|148.73|151.34|148.54|0
1645065000000|2022-02-17 02:30:00|151.44|148.64|151.59|148.79|151.76|148.96|151.4|148.6|0
1645065300000|2022-02-17 02:35:00|151.56|148.76|151.5|148.7|151.66|148.86|151.34|148.54|0
1645065600000|2022-02-17 02:40:00|151.46|148.66|151.52|148.72|151.52|148.72|151.21|148.41|0
1645065900000|2022-02-17 02:45:00|151.56|148.76|151.59|148.79|151.72|148.92|151.4|148.6|0
1645066200000|2022-02-17 02:50:00|151.65|148.85|151.33|148.53|151.65|148.85|151.26|148.46|0
1645066500000|2022-02-17 02:55:00|151.3|148.5|151.2|148.4|151.33|148.53|151.13|148.33|0
1645066800000|2022-02-17 03:00:00|151.13|148.33|151.32|148.52|151.39|148.59|151.13|148.33|0
1645067100000|2022-02-17 03:05:00|151.26|148.46|151.13|148.33|151.39|148.59|151.13|148.33|0
1645067400000|2022-02-17 03:10:00|151.1|148.3|151.06|148.26|151.13|148.33|151|148.2|0
1645067700000|2022-02-17 03:15:00|151.1|148.3|151.06|148.26|151.19|148.39|151|148.2|0
1645068000000|2022-02-17 03:20:00|151.12|148.32|151.31|148.51|151.38|148.58|151.12|148.32|0
1645068300000|2022-02-17 03:25:00|151.25|148.45|151.18|148.38|151.31|148.51|151.18|148.38|0
1645068600000|2022-02-17 03:30:00|151.12|148.32|151.5|148.7|151.5|148.7|151.05|148.25|0
1645068900000|2022-02-17 03:35:00|151.57|148.77|151.31|148.51|151.57|148.77|151.24|148.44|0
1645069200000|2022-02-17 03:40:00|151.24|148.44|151.27|148.47|151.28|148.48|151.11|148.31|0
1645069500000|2022-02-17 03:45:00|151.24|148.44|151.94|149.14|151.94|149.14|151.24|148.44|0
1645069800000|2022-02-17 03:50:00|151.88|149.08|152.97|150.17|152.97|150.17|151.75|148.95|0
1645070100000|2022-02-17 03:55:00|153.43|150.63|156.68|153.88|156.68|153.88|153.43|150.63|0
1645070400000|2022-02-17 04:00:00|157.28|154.48|160.53|156.61|160.56|156.64|157.28|154.31|0
1645070700000|2022-02-17 04:05:00|160.63|156.71|159.22|155.3|160.89|156.97|158.96|155.04|0
1645071000000|2022-02-17 04:10:00|159.26|155.34|158.06|154.14|159.76|155.84|156.55|152.63|0
1645071300000|2022-02-17 04:15:00|158.13|154.21|158.62|154.7|159.29|155.37|158.09|154.17|0
1645071600000|2022-02-17 04:20:00|158.75|154.83|158.22|154.3|159.08|155.16|157.83|153.91|0
1645071900000|2022-02-17 04:25:00|158.26|154.34|157.53|154.73|158.49|154.99|157.26|153.97|0
1645072200000|2022-02-17 04:30:00|157.46|154.66|157.06|154.26|157.72|154.92|156.08|153.28|0
1645072500000|2022-02-17 04:35:00|157.03|154.23|157.72|154.92|157.89|155.09|156.93|154.13|0
1645072800000|2022-02-17 04:40:00|157.69|154.89|157.59|154.79|157.85|155.05|156.93|154.13|0
1645073100000|2022-02-17 04:45:00|157.52|154.72|157.91|155.11|157.91|155.11|157.06|154.26|0
1645073400000|2022-02-17 04:50:00|158.05|155.25|158.44|155.64|158.51|155.71|157.32|154.52|0
1645073700000|2022-02-17 04:55:00|158.51|155.71|158.57|155.77|158.57|155.77|158.04|155.24|0
1645074000000|2022-02-17 05:00:00|158.71|155.91|158.64|155.84|159.04|156.24|158.11|155.31|0
1645074300000|2022-02-17 05:05:00|158.6|155.8|156.91|154.11|158.9|156.1|156|153.2|0
1645074600000|2022-02-17 05:10:00|156.98|154.18|157.28|154.48|157.51|154.71|156.49|153.69|0
1645074900000|2022-02-17 05:15:00|157.24|154.44|156.51|153.71|157.31|154.51|156.19|153.39|0
1645075200000|2022-02-17 05:20:00|156.55|153.75|156.38|153.58|156.61|153.81|155.86|153.06|0
1645075500000|2022-02-17 05:25:00|156.25|153.45|156.12|153.32|156.51|153.71|155.98|153.18|0
1645075800000|2022-02-17 05:30:00|156.18|153.38|155.46|152.66|156.51|153.71|155.39|152.59|0
1645076100000|2022-02-17 05:35:00|155.52|152.72|155.95|153.15|156.24|153.44|155.26|152.46|0
1645076400000|2022-02-17 05:40:00|155.91|153.11|156.24|153.44|156.37|153.57|155.55|152.75|0
1645076700000|2022-02-17 05:45:00|156.31|153.51|157.09|154.29|157.16|154.36|156.24|153.44|0
1645077000000|2022-02-17 05:50:00|157.06|154.26|157.02|154.22|157.42|154.62|156.7|153.9|0
1645077300000|2022-02-17 05:55:00|157.09|154.29|156.43|153.63|157.16|154.36|156.43|153.63|0
1645077600000|2022-02-17 06:00:00|156.79|153.99|156.95|154.15|157.42|154.62|156|153.2|0
1645077900000|2022-02-17 06:05:00|156.89|154.09|157.38|154.58|157.61|154.81|156.89|154.09|0
1645078200000|2022-02-17 06:10:00|157.35|154.55|157.94|155.14|158.14|155.34|157.35|154.55|0
1645078500000|2022-02-17 06:15:00|157.97|155.17|157.01|154.21|157.97|155.17|156.98|154.18|0
1645078800000|2022-02-17 06:20:00|157.21|154.41|158.41|155.61|159.52|156.72|156.75|153.95|0
1645079100000|2022-02-17 06:25:00|158.45|155.65|156.47|153.67|159.75|156.95|156.47|153.67|0
1645079400000|2022-02-17 06:30:00|156.21|153.41|158.24|155.44|159.04|156.24|155.88|153.08|0
1645079700000|2022-02-17 06:35:00|158.04|155.24|158.21|155.41|158.71|155.91|157.91|155.11|0
1645080000000|2022-02-17 06:40:00|158.04|155.24|158.11|155.31|158.14|155.34|157.58|154.78|0
1645080300000|2022-02-17 06:45:00|158.24|155.44|158.07|155.27|158.7|155.9|157.35|154.55|0
1645080600000|2022-02-17 06:50:00|158.04|155.24|157.64|154.84|158.1|155.3|157.31|154.51|0
1645080900000|2022-02-17 06:55:00|157.51|154.71|157.37|154.57|157.67|154.87|156.85|154.05|0
1645081200000|2022-02-17 07:00:00|157.41|154.61|156.32|153.52|157.51|154.71|155.86|153.06|0
1645081500000|2022-02-17 07:05:00|156.26|153.46|156.71|153.91|156.8|154|153.66|150.86|0
1645081800000|2022-02-17 07:10:00|156.74|153.94|156.8|154|157.2|154.4|156.08|153.28|0
1645082100000|2022-02-17 07:15:00|156.87|154.07|156.57|153.77|157.16|154.36|156.34|153.54|0
1645082400000|2022-02-17 07:20:00|156.8|154|157.06|154.26|157.19|154.39|156.53|153.73|0
1645082700000|2022-02-17 07:25:00|157.03|154.23|157.15|154.35|157.38|154.58|156.73|153.93|0
1645083000000|2022-02-17 07:30:00|157.32|154.52|156.33|153.53|157.55|154.75|156.2|153.4|0
1645083300000|2022-02-17 07:35:00|156.24|153.44|156.66|153.86|156.69|153.89|156.2|153.4|0
1645083600000|2022-02-17 07:40:00|156.72|153.92|156.26|153.46|156.82|154.02|156.07|153.27|0
1645083900000|2022-02-17 07:45:00|156.2|153.4|155.67|152.87|156.26|153.46|155.28|152.48|0
1645084200000|2022-02-17 07:50:00|155.71|152.91|155.59|152.79|156.13|153.33|155.03|152.23|0
1645084500000|2022-02-17 07:55:00|155.65|152.85|155.23|152.43|155.98|153.18|155.13|152.33|0
1645084800000|2022-02-17 08:00:00|155.03|152.23|152.67|149.87|155.03|152.23|152.35|149.55|0
1645085100000|2022-02-17 08:05:00|152.53|150.13|151.89|149.49|152.98|150.58|151.82|149.42|0
1645085400000|2022-02-17 08:10:00|151.82|149.42|152.66|150.26|152.72|150.32|151.5|149.1|0
1645085700000|2022-02-17 08:15:00|152.59|150.19|153.88|151.48|154.11|151.71|152.59|150.19|0
1645086000000|2022-02-17 08:20:00|154.01|151.61|154.14|151.74|154.27|151.87|153.3|150.9|0
1645086300000|2022-02-17 08:25:00|154.08|151.68|159.88|157.48|161.11|158.71|153.82|151.42|0
1645086600000|2022-02-17 08:30:00|160.08|157.68|159.97|157.57|160.31|157.91|158.38|155.98|0
1645086900000|2022-02-17 08:35:00|159.87|157.47|159.24|156.84|161.14|158.74|158.91|156.51|0
1645087200000|2022-02-17 08:40:00|159.17|156.77|159.3|156.9|159.8|157.4|158.74|156.34|0
1645087500000|2022-02-17 08:45:00|159.5|157.1|160.36|157.96|162.01|159.61|159.1|156.7|0
1645087800000|2022-02-17 08:50:00|160.83|158.43|159.56|157.16|160.83|158.43|159.53|157.13|0
1645088100000|2022-02-17 08:55:00|159.63|157.23|159.66|157.26|160.06|157.66|159.4|157|0
1645088400000|2022-02-17 09:00:00|159.69|157.29|160.46|158.06|160.56|158.16|158.7|156.3|0
1645088700000|2022-02-17 09:05:00|160.33|157.93|160.56|157.76|160.56|158.12|159.49|157.09|0
1645089000000|2022-02-17 09:10:00|160.42|157.62|160.42|157.62|160.72|157.92|159.92|157.12|0
1645089300000|2022-02-17 09:15:00|159.43|157.03|158.63|156.23|159.49|157.09|158.63|156.23|0
1645089600000|2022-02-17 09:20:00|158.7|156.3|160.16|157.76|160.56|158.16|158.7|156.3|0
1645089900000|2022-02-17 09:25:00|160.42|157.62|160.45|157.65|160.75|157.95|159.95|157.15|0
1645091700000|2022-02-17 09:55:00|162.67|155.47|162.66|155.46|162.73|155.53|162.33|155.13|0
1645092000000|2022-02-17 10:00:00|162.7|155.5|162.33|155.13|163.06|155.86|162|154.8|0
1645092300000|2022-02-17 10:05:00|162.36|155.16|160.13|157.73|162.83|158.26|160.13|155|0
1645092600000|2022-02-17 10:10:00|160.09|157.69|159.19|156.79|160.13|157.73|159.19|156.79|0
1645092900000|2022-02-17 10:15:00|159.26|156.86|159.46|157.06|159.72|157.32|158.99|156.59|0
1645093200000|2022-02-17 10:20:00|159.52|157.12|159.56|157.16|159.66|157.26|159.09|156.69|0
1645093500000|2022-02-17 10:25:00|159.52|157.12|159.29|156.89|159.65|157.25|158.92|156.52|0
1645093800000|2022-02-17 10:30:00|159.25|156.85|158.99|156.59|159.45|157.05|158.72|156.32|0
1645094100000|2022-02-17 10:35:00|159.05|156.65|158.92|156.52|159.42|157.02|158.85|156.45|0
1645094400000|2022-02-17 10:40:00|158.85|156.45|158.58|156.18|159.18|156.78|158.52|156.12|0
1645094700000|2022-02-17 10:45:00|158.62|156.22|158.78|156.38|159.18|156.78|158.52|156.12|0
1645095000000|2022-02-17 10:50:00|158.81|156.41|158.22|155.82|158.81|156.41|158.05|155.65|0
1645095300000|2022-02-17 10:55:00|158.25|155.85|159.04|156.64|159.04|156.64|158.25|155.85|0
1645095600000|2022-02-17 11:00:00|159.01|156.61|159.44|157.04|159.77|157.37|158.77|156.37|0
1645095900000|2022-02-17 11:05:00|159.37|156.97|159.83|157.43|160.17|157.77|159.37|156.97|0
1645096200000|2022-02-17 11:10:00|159.8|157.4|159.6|157.2|160.1|157.7|159.43|157.03|0
1645096500000|2022-02-17 11:15:00|159.63|157.23|159.15|156.75|160.16|157.76|159.08|156.68|0
1645096800000|2022-02-17 11:20:00|159.08|156.68|159.28|156.88|159.34|156.94|158.75|156.35|0
1645097100000|2022-02-17 11:25:00|159.21|156.81|159.24|156.84|159.28|156.88|158.94|156.54|0
1645097400000|2022-02-17 11:30:00|159.21|156.81|159.67|157.27|159.74|157.34|159.01|156.61|0
1645097700000|2022-02-17 11:35:00|159.74|157.34|158.94|156.54|159.87|157.47|158.94|156.54|0
1645098000000|2022-02-17 11:40:00|158.91|156.51|159.54|157.14|159.54|157.14|158.54|156.14|0
1645098300000|2022-02-17 11:45:00|159.67|157.27|159.8|157.4|159.93|157.53|159.4|157|0
1645098600000|2022-02-17 11:50:00|159.87|157.47|160.26|157.86|160.37|157.97|159.87|157.47|0
1645098900000|2022-02-17 11:55:00|160.33|157.93|159.7|157.3|160.4|158|159.13|156.73|0
1645099200000|2022-02-17 12:00:00|159.46|157.06|158.17|155.77|159.46|157.06|157.55|155.15|0
1645099500000|2022-02-17 12:05:00|158.14|155.74|157.88|155.48|158.21|155.81|157.35|154.95|0
1645099800000|2022-02-17 12:10:00|157.81|155.41|158.04|155.64|158.4|156|157.71|155.31|0
1645100100000|2022-02-17 12:15:00|158.17|155.77|157.49|155.09|158.76|156.36|157.39|154.99|0
1645100400000|2022-02-17 12:20:00|157.52|155.12|156.87|154.47|157.59|155.19|156.77|154.37|0
1645100700000|2022-02-17 12:25:00|156.9|154.5|156.57|154.17|157.17|154.77|156.51|154.11|0
1645101000000|2022-02-17 12:30:00|156.51|154.11|156.38|153.98|156.97|154.57|156.25|153.85|0
1645101300000|2022-02-17 12:35:00|156.44|154.04|156.31|153.91|156.77|154.37|156.24|153.84|0
1645101600000|2022-02-17 12:40:00|156.28|153.88|155.69|153.29|156.5|154.1|155.33|152.93|0
1645101900000|2022-02-17 12:45:00|155.72|153.32|153.81|151.41|155.78|153.38|153.55|151.15|0
1645102200000|2022-02-17 12:50:00|153.74|151.34|153.74|151.34|153.93|151.53|153.48|151.08|0
1645102500000|2022-02-17 12:55:00|153.8|151.4|153.87|151.47|154.13|151.73|153.61|151.21|0
1645102800000|2022-02-17 13:00:00|153.8|151.4|153.67|151.27|153.8|151.4|152.38|149.98|0
1645103100000|2022-02-17 13:05:00|153.99|151.59|156.46|154.06|156.59|154.19|153.9|151.5|0
1645103400000|2022-02-17 13:10:00|156.4|154|157.55|155.15|157.85|155.45|156.2|153.8|0
1645103700000|2022-02-17 13:15:00|157.48|155.08|158.85|156.45|160.39|157.99|157.48|155.08|0
1645104000000|2022-02-17 13:20:00|158.88|156.48|158.35|155.95|159.08|156.68|158.28|155.88|0
1645104300000|2022-02-17 13:25:00|158.28|155.88|158.58|156.18|158.88|156.48|158.15|155.75|0
1645104600000|2022-02-17 13:30:00|158.55|156.15|158.21|155.81|158.68|156.28|157.82|155.42|0
1645104900000|2022-02-17 13:35:00|158.28|155.88|158.94|156.54|158.97|156.57|158.08|155.68|0
1645105200000|2022-02-17 13:40:00|159.07|156.67|161.6|159.2|162.41|160.01|158.87|156.47|0
1645105500000|2022-02-17 13:45:00|161.74|159.34|162.75|160.35|163.02|160.62|161.74|159.34|0
1645105800000|2022-02-17 13:50:00|162.82|160.42|162.64|160.24|164.02|161.62|160.55|158.15|0
1645106100000|2022-02-17 13:55:00|162.71|160.31|162.91|160.51|163.45|161.05|162.23|159.83|0
1645106400000|2022-02-17 14:00:00|162.97|160.57|161.09|158.69|162.97|160.57|158.78|156.38|0
1645106700000|2022-02-17 14:05:00|160.95|158.55|160.68|158.28|161.59|159.19|160.48|158.08|0
1645107000000|2022-02-17 14:10:00|160.62|158.22|160.15|157.75|160.68|158.28|158.89|156.49|0
1645107300000|2022-02-17 14:15:00|160.18|157.78|161.22|158.82|161.22|158.82|159.75|157.35|0
1645107600000|2022-02-17 14:20:00|161.15|158.75|160.88|158.48|161.62|159.22|160.41|158.01|0
1645107900000|2022-02-17 14:25:00|160.95|158.55|162.22|159.82|162.35|159.95|160.81|158.41|0
1645108200000|2022-02-17 14:30:00|161.38|158.98|162.42|160.02|163.09|160.69|159.02|156.62|0
1645108500000|2022-02-17 14:35:00|162.22|159.82|161.54|159.14|163.09|160.69|161.48|159.08|0
1645108800000|2022-02-17 14:40:00|161.34|158.94|162.82|160.42|164.04|161.64|160.87|158.47|0
1645109100000|2022-02-17 14:45:00|162.62|160.22|165.97|163.57|166.04|163.64|162.62|160.22|0
1645109400000|2022-02-17 14:50:00|165.91|163.51|171.39|168.99|171.46|169.06|165.91|163.51|0
1645109700000|2022-02-17 14:55:00|171.04|168.64|171.04|168.64|171.49|169.09|169.99|167.59|0
1645110000000|2022-02-17 15:00:00|171.11|168.71|170.4|168|172.3|169.9|169.85|167.45|0
1645110300000|2022-02-17 15:05:00|170.27|167.87|170.47|168.07|170.96|168.56|169.29|166.89|0
1645110600000|2022-02-17 15:10:00|170.4|168|168.73|166.33|170.61|168.21|168.6|166.2|0
1645110900000|2022-02-17 15:15:00|168.87|166.47|170.82|168.42|170.82|168.42|168.66|166.26|0
1645111200000|2022-02-17 15:20:00|171.03|168.63|171.93|169.53|172.85|170.45|170.82|168.42|0
1645111500000|2022-02-17 15:25:00|172|169.6|173.2|170.8|173.41|171.01|172|169.6|0
1645111800000|2022-02-17 15:30:00|173.34|170.94|169.68|167.28|173.69|171.29|169.68|167.28|0
1645112100000|2022-02-17 15:35:00|169.89|167.49|170.28|167.88|171.58|169.18|167.85|165.45|0
1645112400000|2022-02-17 15:40:00|170.39|167.99|170.32|167.92|171.16|168.76|170.04|167.64|0
1645112700000|2022-02-17 15:45:00|170.53|168.13|171.15|168.75|172|169.6|169.06|166.66|0
1645113000000|2022-02-17 15:50:00|170.8|168.4|170.73|168.33|172.14|169.74|170.52|168.12|0
1645113300000|2022-02-17 15:55:00|170.8|168.4|167.01|164.61|170.8|168.4|167.01|164.61|0
1645113600000|2022-02-17 16:00:00|167.15|164.75|168.27|165.87|168.27|165.87|166.53|164.13|0
1645113900000|2022-02-17 16:05:00|168.13|165.73|167.22|164.82|168.13|165.73|166.53|164.13|0
1645114200000|2022-02-17 16:10:00|167.29|164.89|165.55|163.15|167.29|164.89|165.14|162.74|0
1645114500000|2022-02-17 16:15:00|165.69|163.29|165.21|162.81|166.11|163.71|164.52|162.12|0
1645114800000|2022-02-17 16:20:00|165.28|162.88|166.38|163.98|166.38|163.98|165|162.6|0
1645115100000|2022-02-17 16:25:00|166.45|164.05|165.55|163.15|166.45|164.05|164.93|162.53|0
1645115400000|2022-02-17 16:30:00|165.51|163.11|166.03|163.63|166.3|163.9|165.31|162.91|0
1645115700000|2022-02-17 16:35:00|165.68|163.28|166.65|164.25|166.86|164.46|165.41|163.01|0
1645116000000|2022-02-17 16:40:00|166.58|164.18|166.16|163.76|166.72|164.32|165.75|163.35|0
1645116300000|2022-02-17 16:45:00|166.3|163.9|163.75|161.35|166.51|164.11|163.75|161.35|0
1645116600000|2022-02-17 16:50:00|163.89|161.49|165.26|162.86|165.26|162.86|163.89|161.49|0
1645116900000|2022-02-17 16:55:00|165.12|162.72|166.08|163.68|166.29|163.89|164.85|162.45|0
1645117200000|2022-02-17 17:00:00|166.15|163.75|165.43|163.03|166.98|164.58|165.32|162.92|0
1645117500000|2022-02-17 17:05:00|165.32|162.92|166.63|164.23|166.88|164.48|164.91|162.51|0
1645117800000|2022-02-17 17:10:00|166.49|164.09|166.42|164.02|167.46|165.06|166.28|163.88|0
1645118100000|2022-02-17 17:15:00|166.49|164.09|166.21|163.81|166.63|164.23|166.01|163.61|0
1645118400000|2022-02-17 17:20:00|166.14|163.74|165.52|163.12|166.35|163.95|165.18|162.78|0
1645118700000|2022-02-17 17:25:00|165.56|163.16|165.59|163.19|165.73|163.33|165.11|162.71|0
1645119000000|2022-02-17 17:30:00|165.66|163.26|165.17|162.77|166|163.6|164.42|162.02|0
1645119300000|2022-02-17 17:35:00|165.1|162.7|165.51|163.11|165.65|163.25|164.97|162.57|0
1645119600000|2022-02-17 17:40:00|165.55|163.15|165.58|163.18|166.27|163.87|165.51|163.11|0
1645119900000|2022-02-17 17:45:00|165.51|163.11|166.82|164.42|167.38|164.98|165.51|163.11|0
1645120200000|2022-02-17 17:50:00|166.68|164.28|166.33|163.93|167.03|164.63|166.06|163.66|0
1645120500000|2022-02-17 17:55:00|166.4|164|166.33|163.93|166.75|164.35|166.09|163.69|0
1645120800000|2022-02-17 18:00:00|166.4|164|167.06|164.66|167.06|164.66|165.99|163.59|0
1645121100000|2022-02-17 18:05:00|166.95|164.55|167.09|164.69|167.37|164.97|166.47|164.07|0
1645121400000|2022-02-17 18:10:00|167.02|164.62|168.02|165.62|168.65|166.25|167.02|164.62|0
1645121700000|2022-02-17 18:15:00|168.09|165.69|168.16|165.76|168.44|166.04|167.32|164.92|0
1645122000000|2022-02-17 18:20:00|168.23|165.83|168.64|166.24|168.99|166.59|167.88|165.48|0
1645122300000|2022-02-17 18:25:00|168.57|166.17|168.57|166.17|169.34|166.94|168.47|166.07|0
1645122600000|2022-02-17 18:30:00|168.64|166.24|168.08|165.68|168.85|166.45|167.52|165.12|0
1645122900000|2022-02-17 18:35:00|168.15|165.75|168.92|166.52|168.99|166.59|167.73|165.33|0
1645123200000|2022-02-17 18:40:00|168.99|166.59|168.89|166.49|169.62|167.22|168.75|166.35|0
1645123500000|2022-02-17 18:45:00|168.96|166.56|169.37|166.97|169.59|167.19|168.89|166.49|0
1645123800000|2022-02-17 18:50:00|169.44|167.04|168.6|166.2|169.51|167.11|168.53|166.13|0
1645124100000|2022-02-17 18:55:00|168.67|166.27|168.6|166.2|168.95|166.55|168.39|165.99|0
1645124400000|2022-02-17 19:00:00|168.67|166.27|169.44|167.04|169.79|167.39|168.67|166.27|0
1645124700000|2022-02-17 19:05:00|169.37|166.97|170.63|168.23|170.84|168.44|169.37|166.97|0
1645125000000|2022-02-17 19:10:00|170.7|168.3|170.14|167.74|171.2|168.8|170.07|167.67|0
1645125300000|2022-02-17 19:15:00|170.07|167.67|170.13|167.73|170.56|168.16|169.57|167.17|0
1645125600000|2022-02-17 19:20:00|170.27|167.87|171.97|169.57|172.04|169.64|170.06|167.66|0
1645125900000|2022-02-17 19:25:00|172.04|169.64|171.83|169.43|172.26|169.86|171.61|169.21|0
1645126200000|2022-02-17 19:30:00|171.9|169.5|172.65|170.25|173.18|170.78|171.54|169.14|0
1645126500000|2022-02-17 19:35:00|172.61|170.21|173.32|170.92|173.32|170.92|172.46|170.06|0
1645126800000|2022-02-17 19:40:00|173.25|170.85|171.65|169.25|173.61|171.21|171.43|169.03|0
1645127100000|2022-02-17 19:45:00|171.57|169.17|173.97|171.57|174.87|172.47|171.22|168.82|0
1645127400000|2022-02-17 19:50:00|174.04|171.64|174.83|172.43|175.4|173|174.04|171.64|0
1645127700000|2022-02-17 19:55:00|174.9|172.5|175.62|173.22|175.69|173.29|174.25|171.85|0
1645128000000|2022-02-17 20:00:00|175.54|173.14|176.41|174.01|176.55|174.15|174.9|172.5|0
1645128300000|2022-02-17 20:05:00|176.26|173.86|177.93|175.53|177.93|175.53|176.19|173.79|0
1645128600000|2022-02-17 20:10:00|177.86|175.46|178.73|176.33|179.1|176.7|177.42|175.02|0
1645128900000|2022-02-17 20:15:00|178.8|176.4|180.13|177.73|180.86|178.46|178.29|175.89|0
1645129200000|2022-02-17 20:20:00|180.21|177.81|179.77|177.37|180.21|177.81|178.97|176.57|0
1645129500000|2022-02-17 20:25:00|179.62|177.22|179.84|177.44|180.49|178.09|178.96|176.56|0
1645129800000|2022-02-17 20:30:00|179.98|177.58|179.64|177.24|181.37|178.97|178.38|175.98|0
1645130100000|2022-02-17 20:35:00|179.57|177.17|176.88|174.48|179.57|177.17|176.44|174.04|0
1645130400000|2022-02-17 20:40:00|176.95|174.55|177.6|175.2|178.18|175.78|176.95|174.55|0
1645130700000|2022-02-17 20:45:00|177.53|175.13|178.25|175.85|178.25|175.85|176.15|173.75|0
1645131000000|2022-02-17 20:50:00|179.34|176.94|180|177.6|182.13|179.73|178.69|176.29|0
1645131300000|2022-02-17 20:55:00|180.29|177.89|180.51|178.11|180.8|178.4|178.68|176.28|0
1645131600000|2022-02-17 21:00:00|180.36|177.96|178.97|176.57|181.17|178.77|178.97|176.57|0
1645131900000|2022-02-17 21:05:00|179.04|176.64|181.46|179.06|182.05|179.65|178.97|176.57|0
1645132200000|2022-02-17 21:10:00|181.24|178.84|180.28|177.88|182.35|179.95|180.21|177.81|0
1645132500000|2022-02-17 21:15:00|180.41|177.61|181.69|178.89|181.88|179.08|180.41|177.61|0
1645132800000|2022-02-17 21:20:00|181.66|178.86|180.77|177.97|181.8|179|180.62|177.82|0
1645133100000|2022-02-17 21:25:00|180.84|178.04|180.99|178.19|181.06|178.26|180.7|177.9|0
1645133400000|2022-02-17 21:30:00|180.95|178.15|180.1|177.3|181.06|178.26|180.03|177.23|0
1645133700000|2022-02-17 21:35:00|180.18|177.38|180.18|177.38|180.25|177.45|179.88|177.08|0
1645134000000|2022-02-17 21:40:00|180.1|177.3|180.32|177.52|180.54|177.74|179.85|177.05|0
1645134300000|2022-02-17 21:45:00|180.25|177.45|180.1|177.3|180.28|177.48|179.73|176.93|0
1645134600000|2022-02-17 21:50:00|180.02|177.22|180.21|177.41|180.24|177.44|179.95|177.15|0
1645134900000|2022-02-17 21:55:00|180.09|177.29|180.42|177.62|180.46|177.66|180.02|177.22|0
1645135200000|2022-02-17 22:00:00|180.38|177.58|180.54|177.74|180.54|177.74|180.22|177.42|0
1645135500000|2022-02-17 22:05:00|180.59|177.79|180.43|177.63|180.65|177.85|180.38|177.58|0
1645135800000|2022-02-17 22:10:00|180.45|177.65|180.53|177.73|180.65|177.85|180.45|177.65|0
1645136100000|2022-02-17 22:15:00|180.52|177.72|180.59|177.79|180.59|177.79|180.43|177.63|0
1645136400000|2022-02-17 22:20:00|180.6|177.8|180.61|177.81|180.61|177.81|180.58|177.78|0
1645136700000|2022-02-17 22:25:00|180.6|177.8|180.55|177.75|180.67|177.87|180.55|177.75|0
1645137000000|2022-02-17 22:30:00|180.6|177.8|180.7|177.9|180.73|177.93|180.55|177.75|0
1645137300000|2022-02-17 22:35:00|180.71|177.91|180.7|177.9|180.75|177.95|180.7|177.9|0
1645137600000|2022-02-17 22:40:00|180.71|177.91|180.64|177.84|180.78|177.98|180.64|177.84|0
1645137900000|2022-02-17 22:45:00|180.69|177.89|180.54|177.74|180.71|177.91|180.53|177.73|0
1645138200000|2022-02-17 22:50:00|180.53|177.73|180.53|177.73|180.56|177.76|180.53|177.73|0
1645138500000|2022-02-17 22:55:00|180.54|177.74|180.45|177.65|180.65|177.85|180.45|177.65|0
1645138800000|2022-02-17 23:00:00|180.54|177.74|181.75|178.95|181.83|179.03|180.39|177.59|0
1645139100000|2022-02-17 23:05:00|181.83|179.03|181.49|178.69|182.12|179.32|181.45|178.65|0
1645139400000|2022-02-17 23:10:00|181.53|178.73|181.08|178.28|181.53|178.73|180.94|178.14|0
1645139700000|2022-02-17 23:15:00|181.23|178.43|180.13|177.33|181.49|178.69|179.98|177.18|0
1645140000000|2022-02-17 23:20:00|180.09|177.29|179.61|176.81|180.24|177.44|179.39|176.59|0
1645140300000|2022-02-17 23:25:00|179.68|176.88|179.39|176.59|179.76|176.96|179.24|176.44|0
1645140600000|2022-02-17 23:30:00|179.46|176.66|178.73|175.93|179.46|176.66|178.66|175.86|0
1645140900000|2022-02-17 23:35:00|178.66|175.86|179.28|176.48|179.31|176.51|178.66|175.86|0
1645141200000|2022-02-17 23:40:00|179.31|176.51|179.24|176.44|179.46|176.66|178.8|176|0
1645141500000|2022-02-17 23:45:00|179.16|176.36|178.8|176|179.31|176.51|178.65|175.85|0
1645141800000|2022-02-17 23:50:00|178.76|175.96|179.23|176.43|179.23|176.43|178.62|175.82|0
1645142100000|2022-02-17 23:55:00|179.2|176.4|179.16|176.36|179.23|176.43|178.65|175.85|0
1645142400000|2022-02-18 00:00:00|179.23|176.43|178.57|175.77|179.3|176.5|178.35|175.55|0
1645142700000|2022-02-18 00:05:00|178.72|175.92|178.79|175.99|179.08|176.28|178.64|175.84|0
1645143000000|2022-02-18 00:10:00|178.93|176.13|179|176.2|179.37|176.57|178.53|175.73|0
1645143300000|2022-02-18 00:15:00|178.86|176.06|179.51|176.71|180.24|177.44|178.86|176.06|0
1645143600000|2022-02-18 00:20:00|179.58|176.78|180.39|177.59|180.68|177.88|179.58|176.78|0
1645143900000|2022-02-18 00:25:00|180.46|177.66|180.02|177.22|180.61|177.81|179.8|177|0
1645144200000|2022-02-18 00:30:00|180.06|177.26|180.16|177.36|180.53|177.73|179.73|176.93|0
1645144500000|2022-02-18 00:35:00|180.24|177.44|180.31|177.51|180.97|178.17|180.16|177.36|0
1645144800000|2022-02-18 00:40:00|180.45|177.65|180.67|177.87|180.75|177.95|180.23|177.43|0
1645145100000|2022-02-18 00:45:00|180.74|177.94|181.4|178.6|181.55|178.75|180.38|177.58|0
1645145400000|2022-02-18 00:50:00|181.48|178.68|180.3|177.5|182.07|179.27|180.3|177.5|0
1645145700000|2022-02-18 00:55:00|180.45|177.65|179.93|177.13|180.45|177.65|179.71|176.91|0
1645146000000|2022-02-18 01:00:00|179.78|176.98|179.31|176.51|179.93|177.13|179.2|176.4|0
1645146300000|2022-02-18 01:05:00|179.34|176.54|179.85|177.05|179.85|177.05|179.2|176.4|0
1645146600000|2022-02-18 01:10:00|179.78|176.98|180.07|177.27|180.44|177.64|179.78|176.98|0
1645146900000|2022-02-18 01:15:00|180.14|177.34|180.14|177.34|180.43|177.63|179.7|176.9|0
1645147200000|2022-02-18 01:20:00|180.18|177.38|179.96|177.16|180.36|177.56|179.92|177.12|0
1645147500000|2022-02-18 01:25:00|179.99|177.19|180.5|177.7|181.02|178.22|179.81|177.01|0
1645147800000|2022-02-18 01:30:00|180.65|177.85|175.49|172.69|181.09|178.29|174.92|172.12|0
1645148100000|2022-02-18 01:35:00|175.35|172.55|173.71|170.91|175.42|172.62|173.71|170.91|0
1645148400000|2022-02-18 01:40:00|173.64|170.84|173.46|170.66|173.78|170.98|172.64|169.84|0
1645148700000|2022-02-18 01:45:00|173.39|170.59|173.42|170.62|174.56|171.76|173.28|170.48|0
1645149000000|2022-02-18 01:50:00|173.49|170.69|171.93|169.13|173.7|170.9|171.22|168.42|0
1645149300000|2022-02-18 01:55:00|171.68|168.88|172.21|169.41|172.42|169.62|171.36|168.56|0
1645149600000|2022-02-18 02:00:00|172.07|169.27|171.92|169.12|172.42|169.62|171.57|168.77|0
1645149900000|2022-02-18 02:05:00|171.85|169.05|172.84|170.04|172.84|170.04|171.71|168.91|0
1645150200000|2022-02-18 02:10:00|172.77|169.97|172.34|169.54|172.84|170.04|172.13|169.33|0
1645150500000|2022-02-18 02:15:00|172.27|169.47|171.63|168.83|172.48|169.68|171.49|168.69|0
1645150800000|2022-02-18 02:20:00|171.56|168.76|171.91|169.11|172.06|169.26|171.42|168.62|0
1645151100000|2022-02-18 02:25:00|171.84|169.04|172.73|169.93|172.83|170.03|171.7|168.9|0
1645151400000|2022-02-18 02:30:00|172.76|169.96|172.55|169.75|172.76|169.96|172.26|169.46|0
1645151700000|2022-02-18 02:35:00|172.51|169.71|173.25|170.45|173.25|170.45|172.51|169.71|0
1645152000000|2022-02-18 02:40:00|173.32|170.52|172.97|170.17|173.75|170.95|172.9|170.1|0
1645152300000|2022-02-18 02:45:00|173|170.2|173.46|170.66|173.46|170.66|172.82|170.02|0
1645152600000|2022-02-18 02:50:00|173.25|170.45|172.82|170.02|173.46|170.66|172.75|169.95|0
1645152900000|2022-02-18 02:55:00|172.75|169.95|172.53|169.73|173.03|170.23|172.39|169.59|0
1645153200000|2022-02-18 03:00:00|172.46|169.66|172.89|170.09|173.1|170.3|172.46|169.66|0
1645153500000|2022-02-18 03:05:00|172.96|170.16|172.53|169.73|173.24|170.44|172.53|169.73|0
1645153800000|2022-02-18 03:10:00|172.6|169.8|171.82|169.02|172.74|169.94|171.82|169.02|0
1645154100000|2022-02-18 03:15:00|171.75|168.95|171.75|168.95|172.03|169.23|171.54|168.74|0
1645154400000|2022-02-18 03:20:00|171.82|169.02|171.96|169.16|172.17|169.37|171.67|168.87|0
1645154700000|2022-02-18 03:25:00|171.92|169.12|170.76|167.96|171.96|169.16|170.76|167.96|0
1645155000000|2022-02-18 03:30:00|170.83|168.03|171.32|168.52|171.32|168.52|170.75|167.95|0
1645155300000|2022-02-18 03:35:00|171.35|168.55|171.52|168.72|171.52|168.72|170.96|168.16|0
1645155600000|2022-02-18 03:40:00|171.56|168.76|171.21|168.41|171.67|168.87|171.1|168.3|0
1645155900000|2022-02-18 03:45:00|171.17|168.37|170.29|167.49|171.45|168.65|170.18|167.38|0
1645156200000|2022-02-18 03:50:00|170.32|167.52|170.81|168.01|171.03|168.23|170.25|167.45|0
1645156500000|2022-02-18 03:55:00|170.78|167.98|171.16|168.36|171.34|168.54|170.78|167.98|0
1645156800000|2022-02-18 04:00:00|171.23|168.43|170.39|167.59|171.23|168.43|170.07|167.27|0
1645157100000|2022-02-18 04:05:00|170.32|167.52|170.17|167.37|170.53|167.73|170.11|167.31|0
1645157400000|2022-02-18 04:10:00|170.14|167.34|170.31|167.51|170.59|167.79|170.03|167.23|0
1645157700000|2022-02-18 04:15:00|170.35|167.55|170.59|167.79|170.8|168|170.35|167.55|0
1645158000000|2022-02-18 04:20:00|170.52|167.72|170.1|167.3|170.8|168|170.1|167.3|0
1645158300000|2022-02-18 04:25:00|169.96|167.16|169.85|167.05|169.96|167.16|169.12|166.32|0
1645158600000|2022-02-18 04:30:00|169.89|167.09|170.16|167.36|170.3|167.5|169.89|167.09|0
1645158900000|2022-02-18 04:35:00|170.09|167.29|170.44|167.64|170.44|167.64|169.95|167.15|0
1645159200000|2022-02-18 04:40:00|170.37|167.57|170.37|167.57|170.58|167.78|170.27|167.47|0
1645159500000|2022-02-18 04:45:00|170.44|167.64|170.58|167.78|170.79|167.99|170.3|167.5|0
1645159800000|2022-02-18 04:50:00|170.65|167.85|170.57|167.77|170.65|167.85|170.43|167.63|0
1645160100000|2022-02-18 04:55:00|170.68|167.88|170.99|168.19|171.13|168.33|170.57|167.77|0
1645160400000|2022-02-18 05:00:00|171.06|168.26|170.57|167.77|171.13|168.33|170.5|167.7|0
1645160700000|2022-02-18 05:05:00|170.5|167.7|171.02|168.22|171.13|168.33|170.5|167.7|0
1645161000000|2022-02-18 05:10:00|171.06|168.26|171.06|168.26|171.2|168.4|170.74|167.94|0
1645161300000|2022-02-18 05:15:00|171.13|168.33|170.77|167.97|171.2|168.4|170.63|167.83|0
1645161600000|2022-02-18 05:20:00|170.7|167.9|169.97|167.17|171.19|168.39|169.62|166.82|0
1645161900000|2022-02-18 05:25:00|170.01|167.21|169.97|167.17|170.04|167.24|169.69|166.89|0
1645162200000|2022-02-18 05:30:00|169.9|167.1|169.76|166.96|169.9|167.1|169.52|166.72|0
1645162500000|2022-02-18 05:35:00|169.83|167.03|169.44|166.64|169.83|167.03|169.13|166.33|0
1645162800000|2022-02-18 05:40:00|169.41|166.61|169.75|166.95|169.9|167.1|169.4|166.6|0
1645163100000|2022-02-18 05:45:00|169.68|166.88|169.51|166.71|169.68|166.88|169.47|166.67|0
1645163400000|2022-02-18 05:50:00|169.54|166.74|169.89|167.09|169.96|167.16|169.47|166.67|0
1645163700000|2022-02-18 05:55:00|169.93|167.13|170.45|167.65|170.73|167.93|169.75|166.95|0
1645164000000|2022-02-18 06:00:00|170.87|168.07|171.54|168.74|172.01|169.21|170.8|168|0
1645164300000|2022-02-18 06:05:00|171.58|168.78|171.36|168.56|171.93|169.13|171.15|168.35|0
1645164600000|2022-02-18 06:10:00|171.4|168.6|171.54|168.74|171.72|168.92|171.12|168.32|0
1645164900000|2022-02-18 06:15:00|171.57|168.77|170.55|167.75|171.86|169.06|170.51|167.71|0
1645165200000|2022-02-18 06:20:00|170.62|167.82|170.3|167.5|170.9|168.1|170.3|167.5|0
1645165500000|2022-02-18 06:25:00|170.37|167.57|170.51|167.71|170.72|167.92|170.33|167.53|0
1645165800000|2022-02-18 06:30:00|170.65|167.85|170.93|168.13|170.93|168.13|170.22|167.42|0
1645166100000|2022-02-18 06:35:00|170.96|168.16|170.78|167.98|171.03|168.23|170.36|167.56|0
1645166400000|2022-02-18 06:40:00|170.75|167.95|170.61|167.81|170.92|168.12|170.36|167.56|0
1645166700000|2022-02-18 06:45:00|170.71|167.91|170.92|168.12|171.06|168.26|170.53|167.73|0
1645167000000|2022-02-18 06:50:00|170.99|168.19|171.2|168.4|171.45|168.65|170.99|168.19|0
1645167300000|2022-02-18 06:55:00|171.27|168.47|171.84|169.04|171.91|169.11|171.27|168.47|0
1645167600000|2022-02-18 07:00:00|171.76|168.96|171.2|168.4|172.16|169.36|170.98|168.18|0
1645167900000|2022-02-18 07:05:00|171.12|168.32|170.84|168.04|171.48|168.68|170.56|167.76|0
1645168200000|2022-02-18 07:10:00|170.81|168.01|170.87|168.07|171.69|168.89|170.7|167.9|0
1645168500000|2022-02-18 07:15:00|170.91|168.11|171.88|169.08|171.91|169.11|170.04|167.24|0
1645168800000|2022-02-18 07:20:00|171.84|169.04|172.62|169.82|172.62|169.82|171.7|168.9|0
1645169100000|2022-02-18 07:25:00|172.69|169.89|172.48|169.68|172.83|170.03|172.33|169.53|0
1645169400000|2022-02-18 07:30:00|172.55|169.75|172.83|170.03|172.97|170.17|172.12|169.32|0
1645169700000|2022-02-18 07:35:00|172.76|169.96|172.72|169.92|173.15|170.35|172.47|169.67|0
1645170000000|2022-02-18 07:40:00|172.68|169.88|172.04|169.24|172.75|169.95|171.9|169.1|0
1645170300000|2022-02-18 07:45:00|171.97|169.17|172.32|169.52|172.32|169.52|171.76|168.96|0
1645170600000|2022-02-18 07:50:00|172.39|169.59|172.61|169.81|172.64|169.84|172.18|169.38|0
1645170900000|2022-02-18 07:55:00|172.53|169.73|172.32|169.52|173.1|170.3|172.18|169.38|0
1645171200000|2022-02-18 08:00:00|172.25|169.45|172.94|170.14|173.16|170.36|170.55|167.75|0
1645171500000|2022-02-18 08:05:00|172.85|170.45|172.6|170.2|173.88|171.48|172.53|170.13|0
1645171800000|2022-02-18 08:10:00|172.53|170.13|172.21|169.81|173.02|170.62|171.96|169.56|0
1645172100000|2022-02-18 08:15:00|172.28|169.88|172.95|170.55|173.16|170.76|172.21|169.81|0
1645172400000|2022-02-18 08:20:00|173.02|170.62|173.02|170.62|173.16|170.76|172.1|169.7|0
1645172700000|2022-02-18 08:25:00|173.23|170.83|172.48|170.08|173.3|170.9|172.34|169.94|0
1645173000000|2022-02-18 08:30:00|172.45|170.05|172.69|170.29|173.37|170.97|172.23|169.83|0
1645173300000|2022-02-18 08:35:00|172.66|170.26|171.53|169.13|173.08|170.68|171.38|168.98|0
1645173600000|2022-02-18 08:40:00|171.6|169.2|171.17|168.77|171.6|169.2|170.68|168.28|0
1645173900000|2022-02-18 08:45:00|171.1|168.7|172.16|169.76|172.23|169.83|170.89|168.49|0
1645174200000|2022-02-18 08:50:00|172.23|169.83|172.44|170.04|172.79|170.39|172.15|169.75|0
1645174500000|2022-02-18 08:55:00|172.47|170.07|172.9|170.5|173.29|170.89|172.22|169.82|0
1645174800000|2022-02-18 09:00:00|172.86|170.46|173|170.6|173.71|171.31|172.5|170.1|0
1645175100000|2022-02-18 09:05:00|173.03|170.63|173.56|171.16|173.56|171.16|172.43|170.03|0
1645175400000|2022-02-18 09:10:00|173.53|171.13|174.92|172.52|175.64|173.24|173.53|171.13|0
1645175700000|2022-02-18 09:15:00|174.77|172.37|174.59|172.19|175.2|172.8|174.49|172.09|0
1645176000000|2022-02-18 09:20:00|174.63|172.23|174.48|172.08|174.98|172.58|174.45|172.05|0
1645176300000|2022-02-18 09:25:00|174.41|172.01|174.09|171.69|174.48|172.08|173.63|171.23|0
1645176600000|2022-02-18 09:30:00|174.12|171.72|173.66|171.26|174.19|171.79|173.62|171.22|0
1645176900000|2022-02-18 09:35:00|173.62|171.22|172.48|170.08|173.62|171.22|171.21|168.81|0
1645177200000|2022-02-18 09:40:00|172.55|170.15|172.12|169.72|172.55|170.15|171.91|169.51|0
1645177500000|2022-02-18 09:45:00|172.19|169.79|172.62|170.22|173.05|170.65|172.12|169.72|0
1645177800000|2022-02-18 09:50:00|172.55|170.15|172.12|169.72|172.76|170.36|172.12|169.72|0
1645178100000|2022-02-18 09:55:00|172.05|169.65|171.27|168.87|172.12|169.72|171.05|168.65|0
1645178400000|2022-02-18 10:00:00|171.23|168.83|171.44|169.04|171.58|169.18|170.98|168.58|0
1645178700000|2022-02-18 10:05:00|171.4|169|172.11|169.71|172.47|170.07|171.33|168.93|0
1645179000000|2022-02-18 10:10:00|172.18|169.78|172.11|169.71|172.89|170.49|172.11|169.71|0
1645179300000|2022-02-18 10:15:00|172.18|169.78|171.75|169.35|172.25|169.85|171.47|169.07|0
1645179600000|2022-02-18 10:20:00|171.61|169.21|171.75|169.35|171.75|169.35|171.4|169|0
1645179900000|2022-02-18 10:25:00|171.68|169.28|171.6|169.2|171.75|169.35|171.25|168.85|0
1645180200000|2022-02-18 10:30:00|171.53|169.13|171.81|169.41|172.1|169.7|171.53|169.13|0
1645180500000|2022-02-18 10:35:00|171.89|169.49|171.32|168.92|172.24|169.84|171.25|168.85|0
1645180800000|2022-02-18 10:40:00|171.39|168.99|171.6|169.2|171.74|169.34|171.39|168.99|0
1645181100000|2022-02-18 10:45:00|171.56|169.16|171.45|169.05|171.81|169.41|171.31|168.91|0
1645181400000|2022-02-18 10:50:00|171.67|169.27|171.95|169.55|172.52|170.12|171.67|169.27|0
1645181700000|2022-02-18 10:55:00|172.02|169.62|172.37|169.97|172.58|170.18|171.59|169.19|0
1645182000000|2022-02-18 11:00:00|172.41|170.01|172.58|170.18|172.87|170.47|172.23|169.83|0
1645182300000|2022-02-18 11:05:00|172.62|170.22|171.98|169.58|172.69|170.29|171.87|169.47|0
1645182600000|2022-02-18 11:10:00|171.94|169.54|172.22|169.82|172.86|170.46|171.8|169.4|0
1645182900000|2022-02-18 11:15:00|172.19|169.79|171.37|168.97|172.19|169.79|171.09|168.69|0
1645183200000|2022-02-18 11:20:00|171.44|169.04|171.65|169.25|171.86|169.46|171.23|168.83|0
1645183500000|2022-02-18 11:25:00|171.72|169.32|171.79|169.39|171.86|169.46|171.65|169.25|0
1645183800000|2022-02-18 11:30:00|171.86|169.46|172.14|169.74|172.21|169.81|171.64|169.24|0
1645184100000|2022-02-18 11:35:00|172.21|169.81|171.93|169.53|172.35|169.95|171.71|169.31|0
1645184400000|2022-02-18 11:40:00|171.89|169.49|172.92|170.52|172.92|170.52|171.71|169.31|0
1645184700000|2022-02-18 11:45:00|173.2|170.8|174.13|171.73|174.13|171.73|172.78|170.38|0
1645185000000|2022-02-18 11:50:00|174.28|171.88|173.92|171.52|174.56|172.16|173.56|171.16|0
1645185300000|2022-02-18 11:55:00|173.99|171.59|173.2|170.8|174.49|172.09|173.2|170.8|0
1645185600000|2022-02-18 12:00:00|173.13|170.73|172.62|170.22|174.08|171.68|172.55|170.15|0
1645185900000|2022-02-18 12:05:00|172.55|170.15|172.19|169.79|172.7|170.3|171.7|169.3|0
1645186200000|2022-02-18 12:10:00|172.27|169.87|172.19|169.79|172.34|169.94|171.98|169.58|0
1645186500000|2022-02-18 12:15:00|172.12|169.72|172.05|169.65|172.41|170.01|172.05|169.65|0
1645186800000|2022-02-18 12:20:00|172.12|169.72|171.97|169.57|172.69|170.29|171.83|169.43|0
1645187100000|2022-02-18 12:25:00|171.9|169.5|172.4|170|172.4|170|171.83|169.43|0
1645187400000|2022-02-18 12:30:00|172.33|169.93|171.9|169.5|172.4|170|171.9|169.5|0
1645187700000|2022-02-18 12:35:00|171.83|169.43|171.97|169.57|171.97|169.57|171.61|169.21|0
1645188000000|2022-02-18 12:40:00|172.04|169.64|171.68|169.28|172.04|169.64|171.61|169.21|0
1645188300000|2022-02-18 12:45:00|171.61|169.21|171.68|169.28|172.11|169.71|171.47|169.07|0
1645188600000|2022-02-18 12:50:00|171.75|169.35|172.39|169.99|172.39|169.99|171.54|169.14|0
1645188900000|2022-02-18 12:55:00|172.46|170.06|171.74|169.34|172.46|170.06|171.74|169.34|0
1645189200000|2022-02-18 13:00:00|171.82|169.42|171.67|169.27|172.24|169.84|171.46|169.06|0
1645189500000|2022-02-18 13:05:00|171.53|169.13|173.52|171.12|173.74|171.34|171.1|168.7|0
1645189800000|2022-02-18 13:10:00|173.84|171.44|175.31|172.91|175.89|173.49|173.84|171.44|0
1645190100000|2022-02-18 13:15:00|175.53|173.13|177.08|174.68|177.37|174.97|173.94|171.54|0
1645190400000|2022-02-18 13:20:00|177.01|174.61|179.6|177.2|179.6|177.2|177.01|174.61|0
1645190700000|2022-02-18 13:25:00|179.53|177.13|181.62|179.22|182.17|179.77|179.23|176.83|0
1645191000000|2022-02-18 13:30:00|181.5|179.1|182.85|179.97|185.09|182.21|181.5|179.1|0
1645191300000|2022-02-18 13:35:00|182.78|179.9|181.14|178.74|183.3|180.52|180.94|178.06|0
1645191600000|2022-02-18 13:40:00|181.22|178.82|181.66|179.26|182.03|179.63|181.22|178.82|0
1645191900000|2022-02-18 13:45:00|181.62|179.22|181.95|179.55|182.76|180.36|181.62|179.22|0
1645192200000|2022-02-18 13:50:00|181.99|179.59|180.99|178.59|182.36|179.96|180.41|178.01|0
1645192500000|2022-02-18 13:55:00|181.06|178.66|179.92|177.52|181.43|179.03|179.92|177.52|0
1645192800000|2022-02-18 14:00:00|179.85|177.45|179.19|176.79|180.58|178.18|178.68|176.28|0
1645193100000|2022-02-18 14:05:00|179.26|176.86|180.14|177.74|180.14|177.74|179.11|176.71|0
1645193400000|2022-02-18 14:10:00|180.58|178.18|181.9|179.5|181.9|179.5|180.36|177.96|0
1645193700000|2022-02-18 14:15:00|181.83|179.43|182.05|179.65|182.12|179.72|180.94|178.54|0
1645194000000|2022-02-18 14:20:00|181.97|179.57|181.6|179.2|182.64|180.24|181.53|179.13|0
1645194300000|2022-02-18 14:25:00|181.31|178.91|179.32|176.92|181.79|179.39|179.29|176.89|0
1645194600000|2022-02-18 14:30:00|179.76|177.36|181.08|178.68|181.08|178.68|178.3|175.9|0
1645194900000|2022-02-18 14:35:00|181.23|178.83|180.19|177.79|182.63|180.23|178.59|176.19|0
1645195200000|2022-02-18 14:40:00|180.05|177.65|183.22|180.82|183.6|181.2|180.05|177.65|0
1645195500000|2022-02-18 14:45:00|183.37|180.97|180.34|177.94|183.89|181.49|180.34|177.94|0
1645195800000|2022-02-18 14:50:00|180.26|177.86|176.62|174.22|180.34|177.94|176.55|174.15|0
1645196100000|2022-02-18 14:55:00|176.55|174.15|176.66|174.26|177.34|174.94|175.94|173.54|0
1645196400000|2022-02-18 15:00:00|176.8|174.4|177.99|175.59|178.72|176.32|176.4|174|0
1645196700000|2022-02-18 15:05:00|177.77|175.37|178.54|176.14|178.94|176.54|176.98|174.58|0
1645197000000|2022-02-18 15:10:00|178.79|176.39|178.64|176.24|180.32|177.92|177.26|174.86|0
1645197300000|2022-02-18 15:15:00|178.71|176.31|178.64|176.24|179.66|177.26|176.03|173.63|0
1645197600000|2022-02-18 15:20:00|178.71|176.31|180.5|178.1|181.13|178.73|178.35|175.95|0
1645197900000|2022-02-18 15:25:00|180.61|178.21|183.7|181.3|183.92|181.52|179.66|177.26|0
1645198200000|2022-02-18 15:30:00|183.59|181.19|185.4|183|186.3|183.9|183.59|181.19|0
1645198500000|2022-02-18 15:35:00|185.48|183.08|185.01|182.61|185.63|183.23|183.67|181.27|0
1645198800000|2022-02-18 15:40:00|184.79|182.39|184.49|182.09|186.43|184.03|184.41|182.01|0
1645199100000|2022-02-18 15:45:00|184.41|182.01|188.03|185.63|188.33|185.93|184.11|181.71|0
1645199400000|2022-02-18 15:50:00|187.73|185.33|186.53|184.13|187.73|185.33|185.7|183.3|0
1645199700000|2022-02-18 15:55:00|186.45|184.05|187.57|185.17|188.14|185.74|186.07|183.67|0
1645200000000|2022-02-18 16:00:00|187.5|185.1|191.81|189.41|192.28|189.88|186.18|183.78|0
1645200300000|2022-02-18 16:05:00|191.58|189.18|191.88|189.48|193.97|191.57|189.6|187.2|0
1645200600000|2022-02-18 16:10:00|194.42|192.02|195.36|192.48|197.43|195.03|194.35|191.95|0
1645200900000|2022-02-18 16:15:00|195.05|192.17|193.21|190.33|195.66|192.78|193.13|190.25|0
1645201200000|2022-02-18 16:20:00|193.29|190.41|192.45|189.57|193.29|190.41|191.77|188.89|0
1645201500000|2022-02-18 16:25:00|192.33|189.45|189.17|186.29|192.33|189.45|187.96|185.08|0
1645201800000|2022-02-18 16:30:00|188.98|186.1|189.47|186.59|190.39|187.51|187.81|184.93|0
1645202100000|2022-02-18 16:35:00|189.55|186.67|188.56|185.68|190.2|187.32|187.28|184.4|0
1645202400000|2022-02-18 16:40:00|188.49|185.61|189.77|186.89|189.92|187.04|187.66|184.78|0
1645202700000|2022-02-18 16:45:00|189.92|187.04|190.84|187.96|191.1|188.22|188.48|185.6|0
1645203000000|2022-02-18 16:50:00|190.68|187.8|192.37|189.49|192.75|189.87|190.53|187.65|0
1645203300000|2022-02-18 16:55:00|192.21|189.33|194.45|191.57|195.54|192.66|191.9|189.02|0
1645203600000|2022-02-18 17:00:00|194.52|191.64|195.79|192.91|196.42|193.54|191.54|188.66|0
1645203900000|2022-02-18 17:05:00|195.71|192.83|193.24|190.36|195.71|192.83|193.24|190.36|0
1645204200000|2022-02-18 17:10:00|193.16|190.28|191.42|188.54|193.16|190.28|190.51|187.63|0
1645204500000|2022-02-18 17:15:00|191.58|188.7|189.74|186.86|192.11|189.23|188.14|185.26|0
1645204800000|2022-02-18 17:20:00|189.66|186.78|191.57|188.69|191.57|188.69|189.21|186.33|0
1645205100000|2022-02-18 17:25:00|191.8|188.92|191.03|188.15|191.8|188.92|189.96|187.08|0
1645205400000|2022-02-18 17:30:00|191.72|188.84|193.84|190.96|194.15|191.27|191.23|188.35|0
1645205700000|2022-02-18 17:35:00|193.99|191.11|196.47|193.59|197.33|194.45|193.07|190.19|0
1645206000000|2022-02-18 17:40:00|196.79|193.91|195.31|192.43|196.86|193.98|194.46|191.58|0
1645206300000|2022-02-18 17:45:00|195.47|192.59|195.47|192.59|196.17|193.29|194.84|191.96|0
1645206600000|2022-02-18 17:50:00|195.54|192.66|195.38|192.5|196.4|193.52|194.14|191.26|0
1645206900000|2022-02-18 17:55:00|195.46|192.58|196.63|193.75|196.63|193.75|194.61|191.73|0
1645207200000|2022-02-18 18:00:00|196.4|193.52|196.39|193.51|197.06|194.18|195.62|192.74|0
1645207500000|2022-02-18 18:05:00|196.2|193.32|195.84|192.96|197.26|194.38|195.42|192.54|0
1645207800000|2022-02-18 18:10:00|195.92|193.04|197.02|194.14|197.25|194.37|195.69|192.81|0
1645208100000|2022-02-18 18:15:00|197.09|194.21|199.18|196.3|199.65|196.77|196|193.12|0
1645208400000|2022-02-18 18:20:00|199.26|196.38|195.89|193.01|199.49|196.61|195.7|192.82|0
1645208700000|2022-02-18 18:25:00|196.04|193.16|196.98|194.1|197.53|194.65|194.19|191.31|0
1645209000000|2022-02-18 18:30:00|197.02|194.14|196.11|193.23|197.45|194.57|195.96|193.08|0
1645209300000|2022-02-18 18:35:00|196.43|193.55|194.17|191.29|197.09|194.21|194.02|191.14|0
1645209600000|2022-02-18 18:40:00|194.25|191.37|194.87|191.99|195.72|192.84|194.02|191.14|0
1645209900000|2022-02-18 18:45:00|194.94|192.06|193.08|190.2|194.94|192.06|192.47|189.59|0
1645210200000|2022-02-18 18:50:00|193.24|190.36|190.9|188.02|194.31|191.43|190.74|187.86|0
1645210500000|2022-02-18 18:55:00|191.13|188.25|191.64|188.76|194.8|191.92|190.72|187.84|0
1645210800000|2022-02-18 19:00:00|191.72|188.84|190.8|187.92|191.72|188.84|189.88|187|0
1645211100000|2022-02-18 19:05:00|190.49|187.61|191.91|189.03|192.41|189.53|190.18|187.3|0
1645211400000|2022-02-18 19:10:00|191.87|188.99|191.33|188.45|192.33|189.45|190.94|188.06|0
1645211700000|2022-02-18 19:15:00|191.25|188.37|188.81|185.93|191.56|188.68|188.51|185.63|0
1645212000000|2022-02-18 19:20:00|188.73|185.85|185.17|182.29|189.11|186.23|185.17|182.29|0
1645212300000|2022-02-18 19:25:00|185.24|182.36|183.67|180.79|185.77|182.89|183.23|180.35|0
1645212600000|2022-02-18 19:30:00|183.75|180.87|183.4|180.52|186.06|183.18|181.7|178.82|0
1645212900000|2022-02-18 19:35:00|183.25|180.37|185.05|182.17|185.88|183|183.25|180.37|0
1645213200000|2022-02-18 19:40:00|185.13|182.25|186.25|183.37|186.25|183.37|184.75|181.87|0
1645213500000|2022-02-18 19:45:00|186.18|183.3|187.38|184.5|187.38|184.5|185.35|182.47|0
1645213800000|2022-02-18 19:50:00|187.35|184.47|182.96|180.08|188.84|185.96|182.96|180.08|0
1645214100000|2022-02-18 19:55:00|182.81|179.93|181.15|178.27|183.33|180.45|181|178.12|0
1645214400000|2022-02-18 20:00:00|181|178.12|180.78|177.9|181.3|178.42|178.79|175.91|0
1645214700000|2022-02-18 20:05:00|180.86|177.98|182.34|179.46|183.53|180.65|179.9|177.02|0
1645215000000|2022-02-18 20:10:00|182.19|179.31|183.08|180.2|184.13|181.25|177.91|175.03|0
1645215300000|2022-02-18 20:15:00|183.15|180.27|185.79|182.91|186.16|183.28|182.26|179.38|0
1645215600000|2022-02-18 20:20:00|186.09|183.21|187.81|184.93|188.5|185.62|184.95|182.07|0
1645215900000|2022-02-18 20:25:00|187.58|184.7|188.57|185.69|188.8|185.92|186.6|183.72|0
1645216200000|2022-02-18 20:30:00|188.88|186|192.06|189.18|193.38|190.5|188.87|185.99|0
1645216500000|2022-02-18 20:35:00|192.37|189.49|190.98|188.1|192.53|189.65|189.91|187.03|0
1645216800000|2022-02-18 20:40:00|191.06|188.18|187.01|184.13|191.06|188.18|186.56|183.68|0
1645217100000|2022-02-18 20:45:00|186.93|184.05|185.75|182.87|189.37|186.49|184.9|182.02|0
1645217400000|2022-02-18 20:50:00|185.52|182.64|188.63|185.75|189.86|186.98|185.52|182.64|0
1645217700000|2022-02-18 20:55:00|188.4|185.52|188.63|185.75|189.7|186.82|187.71|184.83|0
1645218000000|2022-02-18 21:00:00|187.86|184.98|186.04|183.16|187.94|185.06|184.91|182.03|0
1645218300000|2022-02-18 21:05:00|186.19|183.31|187.17|184.29|187.25|184.37|185.89|183.01|0
1645218600000|2022-02-18 21:10:00|187.25|184.37|186.87|183.99|187.86|184.98|186.72|183.84|0
1645516800000|2022-02-22 08:00:00|219.31|215.95|216.8|213.44|219.56|216.2|216.42|213.06|0
1645517100000|2022-02-22 08:05:00|216.73|213.85|216.26|213.38|217.36|214.48|214.87|211.99|0
1645517400000|2022-02-22 08:10:00|216.22|213.34|212.03|209.15|216.26|213.38|211.24|208.36|0
1645517700000|2022-02-22 08:15:00|211.9|209.02|213.55|210.67|215.94|213.06|210.86|207.98|0
1645518000000|2022-02-22 08:20:00|213.13|210.25|213.25|210.37|215.14|212.26|212.42|209.54|0
1645518300000|2022-02-22 08:25:00|213.13|210.25|210.78|207.9|213.84|210.96|209.87|206.99|0
1645518600000|2022-02-22 08:30:00|211.16|208.28|211.86|208.98|212.86|209.98|210.78|207.9|0
1645518900000|2022-02-22 08:35:00|211.9|209.02|211.02|208.14|212.36|209.48|210.74|207.86|0
1645519200000|2022-02-22 08:40:00|211.19|208.31|209.12|206.24|211.4|208.52|208.34|205.46|0
1645519500000|2022-02-22 08:45:00|209.04|206.16|209.33|206.45|211.02|208.14|208.51|205.63|0
1645519800000|2022-02-22 08:50:00|209.37|206.49|208.18|205.3|209.65|206.77|207.07|204.19|0
1645520100000|2022-02-22 08:55:00|208.43|205.55|206.33|203.45|208.63|205.75|205.96|203.08|0
1645520400000|2022-02-22 09:00:00|206.25|203.37|206.6|203.72|206.93|204.05|204.52|201.64|0
1645520700000|2022-02-22 09:05:00|206.52|203.64|205.37|202.49|208.08|205.2|205.37|202.49|0
1645521000000|2022-02-22 09:10:00|205.33|202.45|206.68|203.8|207.75|204.87|204.96|202.08|0
1645521300000|2022-02-22 09:15:00|206.59|203.71|204.79|201.91|207.41|204.53|204.79|201.91|0
1645521600000|2022-02-22 09:20:00|204.87|201.99|206.26|203.38|206.34|203.46|204.51|201.63|0
1645521900000|2022-02-22 09:25:00|206.18|203.3|204.62|201.74|206.18|203.3|204.3|201.42|0
1645522200000|2022-02-22 09:30:00|204.7|201.82|204.01|201.13|205.07|202.19|203.08|200.2|0
1645522500000|2022-02-22 09:35:00|204.05|201.17|204.05|201.17|204.5|201.62|203.36|200.48|0
1645522800000|2022-02-22 09:40:00|203.93|201.05|205.06|202.18|205.27|202.39|203.72|200.84|0
1645523100000|2022-02-22 09:45:00|205.1|202.22|205.72|202.84|205.84|202.96|204.82|201.94|0
1645523400000|2022-02-22 09:50:00|205.67|202.79|204.04|201.16|205.67|202.79|203.71|200.83|0
1645523700000|2022-02-22 09:55:00|204.49|201.61|206.32|203.44|206.86|203.98|204.04|201.16|0
1645524000000|2022-02-22 10:00:00|206.12|203.24|203.47|200.59|206.28|203.4|202.82|199.94|0
1645524300000|2022-02-22 10:05:00|203.43|200.55|202.94|200.06|203.71|200.83|202.73|199.85|0
1645524600000|2022-02-22 10:10:00|202.98|200.1|198.64|195.76|203.46|200.58|198.32|195.44|0
1645524900000|2022-02-22 10:15:00|198.56|195.68|197.61|194.73|199.36|196.48|197.45|194.57|0
1645525200000|2022-02-22 10:20:00|197.45|194.57|196.1|193.22|197.77|194.89|195.08|192.2|0
1645525500000|2022-02-22 10:25:00|196.18|193.3|196.22|193.34|196.5|193.62|195.08|192.2|0
1645525800000|2022-02-22 10:30:00|196.18|193.3|196.65|193.77|197.28|194.4|195.79|192.91|0
1645526100000|2022-02-22 10:35:00|196.61|193.73|189.88|187|197.12|194.24|189.88|187|0
1645526400000|2022-02-22 10:40:00|188.89|186.01|189.5|186.62|190.34|187.46|187.44|184.56|0
1645526700000|2022-02-22 10:45:00|189.11|186.23|190.26|187.38|190.88|188|188.81|185.93|0
1645527000000|2022-02-22 10:50:00|190.3|187.42|189.19|186.31|190.3|187.42|188.27|185.39|0
1645527300000|2022-02-22 10:55:00|189.3|186.42|191.8|188.92|191.8|188.92|189.03|186.15|0
1645527600000|2022-02-22 11:00:00|191.49|188.61|190.33|187.45|192.11|189.23|190.22|187.34|0
1645527900000|2022-02-22 11:05:00|190.48|187.6|192.26|189.38|192.61|189.73|190.45|187.57|0
1645528200000|2022-02-22 11:10:00|191.87|188.99|192.41|189.53|192.87|189.99|191.25|188.37|0
1645528500000|2022-02-22 11:15:00|192.56|189.68|191.94|189.06|192.95|190.07|191.48|188.6|0
1645528800000|2022-02-22 11:20:00|191.71|188.83|191.2|188.32|197.78|194.9|190.55|187.67|0
1645529100000|2022-02-22 11:25:00|191.16|188.28|191.27|188.39|191.66|188.78|190.58|187.7|0
1645529400000|2022-02-22 11:30:00|191.2|188.32|192.59|189.71|193.14|190.26|190.89|188.01|0
1645529700000|2022-02-22 11:35:00|192.51|189.63|194.15|191.27|194.15|191.27|191.97|189.09|0
1645530000000|2022-02-22 11:40:00|193.99|191.11|192.82|189.94|194.54|191.66|192.63|189.75|0
1645530300000|2022-02-22 11:45:00|192.7|189.82|191.96|189.08|192.82|189.94|191.96|189.08|0
1645530600000|2022-02-22 11:50:00|192.04|189.16|190.64|187.76|192.27|189.39|189.49|186.61|0
1645530900000|2022-02-22 11:55:00|190.57|187.69|190.95|188.07|190.95|188.07|190.14|187.26|0
1645531200000|2022-02-22 12:00:00|190.87|187.99|192.58|189.7|193.75|190.87|190.87|187.99|0
1645531500000|2022-02-22 12:05:00|192.54|189.66|191.56|188.68|192.73|189.85|191.41|188.53|0
1645531800000|2022-02-22 12:10:00|191.99|189.11|189.71|186.83|191.99|189.11|189.55|186.67|0
1645532100000|2022-02-22 12:15:00|189.75|186.87|187.18|184.3|189.82|186.94|187.18|184.3|0
1645532400000|2022-02-22 12:20:00|186.95|184.07|188.32|185.44|188.4|185.52|186.42|183.54|0
1645532700000|2022-02-22 12:25:00|188.52|185.64|189.09|186.21|189.16|186.28|188.47|185.59|0
1645533000000|2022-02-22 12:30:00|189.16|186.28|188.7|185.82|190.28|187.4|188.47|185.59|0
1645533300000|2022-02-22 12:35:00|188.62|185.74|189.58|186.7|191.08|188.2|188.55|185.67|0
1645533600000|2022-02-22 12:40:00|189.43|186.55|188.85|185.97|190.31|187.43|188.77|185.89|0
1645533900000|2022-02-22 12:45:00|188.89|186.01|189|186.12|189.15|186.27|187.59|184.71|0
1645534200000|2022-02-22 12:50:00|188.92|186.04|188.54|185.66|189|186.12|187.77|184.89|0
1645534500000|2022-02-22 12:55:00|188.42|185.54|188.92|186.04|189.15|186.27|188.42|185.54|0
1645534800000|2022-02-22 13:00:00|188.84|185.96|189.88|187|190.88|188|188.53|185.65|0
1645535100000|2022-02-22 13:05:00|189.99|187.11|189.18|186.3|190.57|187.69|188.84|185.96|0
1645535400000|2022-02-22 13:10:00|189.22|186.34|191.45|188.57|191.53|188.65|189.22|186.34|0
1645535700000|2022-02-22 13:15:00|191.42|188.54|190.98|188.58|191.8|189.28|190.36|187.8|0
1645536000000|2022-02-22 13:20:00|191.13|188.73|191.83|189.43|192.3|189.9|190.98|188.58|0
1645536300000|2022-02-22 13:25:00|191.91|189.51|192.64|190.24|192.76|190.36|191.13|188.73|0
1645536600000|2022-02-22 13:30:00|192.76|190.36|190.74|188.34|192.76|190.36|190.35|187.95|0
1645536900000|2022-02-22 13:35:00|190.82|188.42|189.77|187.37|191.12|188.72|189.73|187.33|0
1645537200000|2022-02-22 13:40:00|189.81|187.41|188.65|186.25|189.81|187.41|188.35|185.95|0
1645537500000|2022-02-22 13:45:00|188.58|186.18|189.27|186.87|189.81|187.41|188.5|186.1|0
1645537800000|2022-02-22 13:50:00|189.23|186.83|189.72|187.32|189.88|187.48|188.8|186.4|0
1645538100000|2022-02-22 13:55:00|189.88|187.48|189.65|187.25|190.11|187.71|189.26|186.86|0
1645538400000|2022-02-22 14:00:00|189.8|187.4|189.95|187.55|190.34|187.94|188.57|186.17|0
1645538700000|2022-02-22 14:05:00|190.03|187.63|190.18|187.78|190.72|188.32|189.87|187.47|0
1645539000000|2022-02-22 14:10:00|190.33|187.93|190.72|188.32|190.79|188.39|189.41|187.01|0
1645539300000|2022-02-22 14:15:00|190.56|188.16|190.79|188.39|191.26|188.86|190.33|187.93|0
1645539600000|2022-02-22 14:20:00|191.02|188.62|191.56|189.16|191.64|189.24|190.71|188.31|0
1645539900000|2022-02-22 14:25:00|191.64|189.24|194.53|192.13|194.53|192.13|191.64|189.24|0
1645540200000|2022-02-22 14:30:00|194.14|191.74|197.21|194.81|197.85|195.45|192.03|189.63|0
1645540500000|2022-02-22 14:35:00|197.26|194.86|197|194.6|198.89|196.49|193.9|191.5|0
1645540800000|2022-02-22 14:40:00|197.24|194.84|193.25|190.85|198.11|195.71|191.35|188.95|0
1645541100000|2022-02-22 14:45:00|192.98|190.58|187.5|185.1|193.6|191.2|187.5|185.1|0
1645541400000|2022-02-22 14:50:00|187.27|184.87|186.7|184.3|188.61|186.21|184.39|181.99|0
1645541700000|2022-02-22 14:55:00|186.55|184.15|186|183.6|187.3|184.9|183.51|181.11|0
1645542000000|2022-02-22 15:00:00|186.08|183.68|185.99|183.59|187.68|185.28|185.61|183.21|0
1645542300000|2022-02-22 15:05:00|185.92|183.52|187.13|184.73|189.14|186.74|185.76|183.36|0
1645542600000|2022-02-22 15:10:00|187.21|184.81|185.38|182.98|189.52|187.12|185.07|182.67|0
1645542900000|2022-02-22 15:15:00|185.23|182.83|184.47|182.07|186.06|183.66|184.24|181.84|0
1645543200000|2022-02-22 15:20:00|184.77|182.37|186.06|183.66|186.06|183.66|182.96|180.56|0
1645543500000|2022-02-22 15:25:00|185.91|183.51|181.6|179.2|185.91|183.51|181.6|179.2|0
1645543800000|2022-02-22 15:30:00|183.8|181.4|187.27|184.87|188.26|185.86|183.73|181.33|0
1645544100000|2022-02-22 15:35:00|187.73|185.33|186.94|184.54|188.19|185.79|183.51|181.11|0
1645544400000|2022-02-22 15:40:00|187.06|184.66|187.55|185.15|189.33|186.93|186.1|183.7|0
1645544700000|2022-02-22 15:45:00|187.82|185.42|187.67|185.27|189.17|186.77|187.01|184.61|0
1645545000000|2022-02-22 15:50:00|187.86|185.46|190.17|187.77|190.88|188.48|187.86|185.46|0
1645545300000|2022-02-22 15:55:00|190.1|187.7|192.05|189.65|192.52|190.12|190.1|187.7|0
1645545600000|2022-02-22 16:00:00|192.36|189.96|191.57|189.17|192.51|190.11|190.33|187.93|0
1645545900000|2022-02-22 16:05:00|192.04|189.64|193.46|191.06|193.46|191.06|190.68|188.28|0
1645546200000|2022-02-22 16:10:00|193.3|190.9|192.39|189.99|193.69|191.29|189.65|187.25|0
1645546500000|2022-02-22 16:15:00|192.23|189.83|192.86|190.46|193.73|191.33|191.44|189.04|0
1645546800000|2022-02-22 16:20:00|192.93|190.53|192.46|190.06|193.96|191.56|192.07|189.67|0
1645547100000|2022-02-22 16:25:00|192.3|189.9|193.77|191.37|194.32|191.92|190.79|188.39|0
1645547400000|2022-02-22 16:30:00|193.92|191.52|192.97|190.57|194.32|191.92|191.72|189.32|0
1645547700000|2022-02-22 16:35:00|192.19|189.79|193.84|191.44|195.19|192.79|192.19|189.79|0
1645548000000|2022-02-22 16:40:00|193.68|191.28|193.13|190.73|194.31|191.91|192.03|189.63|0
1645548300000|2022-02-22 16:45:00|193.28|190.88|192.34|189.94|193.84|191.44|191.95|189.55|0
1645548600000|2022-02-22 16:50:00|192.26|189.86|195.81|193.41|196.13|193.73|190.54|188.14|0
1645548900000|2022-02-22 16:55:00|196.05|193.65|194.07|191.67|196.77|194.37|193.99|191.59|0
1645549200000|2022-02-22 17:00:00|194.19|191.79|193.35|190.95|194.62|192.22|192.25|189.85|0
1645549500000|2022-02-22 17:05:00|193.43|191.03|192.8|190.4|193.82|191.42|192.02|189.62|0
1645549800000|2022-02-22 17:10:00|192.72|190.32|194.85|192.45|195.33|192.93|192.72|190.32|0
1645550100000|2022-02-22 17:15:00|194.93|192.53|196.6|194.2|196.76|194.36|194.93|192.53|0
1645550400000|2022-02-22 17:20:00|196.56|194.16|196.68|194.28|196.8|194.4|194.81|192.41|0
1645550700000|2022-02-22 17:25:00|196.99|194.59|196.59|194.19|197.15|194.75|195.24|192.84|0
1645551000000|2022-02-22 17:30:00|196.67|194.27|198.27|195.87|198.43|196.03|196.11|193.71|0
1645551300000|2022-02-22 17:35:00|198.19|195.79|197.07|194.67|198.19|195.79|196.19|193.79|0
1645551600000|2022-02-22 17:40:00|197.23|194.83|198.24|195.84|199.57|197.17|195.78|193.38|0
1645551900000|2022-02-22 17:45:00|198.4|196|200.25|197.85|200.74|198.34|197.83|195.43|0
1645552200000|2022-02-22 17:50:00|200.17|197.77|200.09|197.69|200.25|197.85|198.79|196.39|0
1645552500000|2022-02-22 17:55:00|200.25|197.85|200.24|197.84|200.89|198.49|199.36|196.96|0
1645552800000|2022-02-22 18:00:00|200.16|197.76|200.73|198.33|201.87|199.47|199.44|197.04|0
1645553100000|2022-02-22 18:05:00|200.89|198.49|199.75|197.35|200.97|198.57|199.19|196.79|0
1645553400000|2022-02-22 18:10:00|199.72|197.32|199.67|197.27|199.75|197.35|198.3|195.9|0
1645553700000|2022-02-22 18:15:00|199.59|197.19|203.17|200.77|203.87|201.47|199.59|197.19|0
1645554000000|2022-02-22 18:20:00|203.13|200.73|201.61|199.21|203.33|200.93|201.21|198.81|0
1645554300000|2022-02-22 18:25:00|201.86|199.46|201.94|199.54|202.75|200.35|201.53|199.13|0
1645554600000|2022-02-22 18:30:00|202.18|199.78|201.53|199.13|202.84|200.44|200.88|198.48|0
1645554900000|2022-02-22 18:35:00|201.45|199.05|203.4|201|203.9|201.5|201.45|199.05|0
1645555200000|2022-02-22 18:40:00|202.99|200.59|204.97|202.57|205.21|202.81|202.18|199.78|0
1645555500000|2022-02-22 18:45:00|205.13|202.73|206.41|204.01|206.62|204.22|204.63|202.23|0
1645555800000|2022-02-22 18:50:00|206.45|204.05|210.52|208.12|210.61|208.21|203.19|200.79|0
1645556100000|2022-02-22 18:55:00|210.86|208.46|209.1|206.7|210.86|208.46|209.01|206.61|0
1645556400000|2022-02-22 19:00:00|209.18|206.78|210.85|208.45|210.85|208.45|209.18|206.78|0
1645556700000|2022-02-22 19:05:00|210.68|208.28|212.79|210.39|213.04|210.64|210.52|208.12|0
1645557000000|2022-02-22 19:10:00|212.7|210.3|210.34|207.94|213.89|211.49|210.01|207.61|0
1645557300000|2022-02-22 19:15:00|210.43|208.03|207.59|205.19|210.93|208.53|207.5|205.1|0
1645557600000|2022-02-22 19:20:00|207.5|205.1|209.59|207.19|211.2|208.8|205.84|203.44|0
1645557900000|2022-02-22 19:25:00|209.22|206.82|204.85|202.45|209.22|206.82|202.71|200.31|0
1645558200000|2022-02-22 19:30:00|204.43|202.03|203.77|201.37|206.63|204.23|200.67|198.27|0
1645558500000|2022-02-22 19:35:00|203.73|201.33|201.41|199.01|204.35|201.95|198.84|196.44|0
1645558800000|2022-02-22 19:40:00|201.37|198.97|203.38|200.98|203.79|201.39|199.89|197.49|0
1645559100000|2022-02-22 19:45:00|203.25|200.85|196.65|194.25|204.99|202.59|196.57|194.17|0
1645559400000|2022-02-22 19:50:00|196.25|193.85|194.86|192.46|197.98|195.58|192.33|189.93|0
1645559700000|2022-02-22 19:55:00|194.7|192.3|194.46|192.06|194.7|192.3|191.69|189.29|0
1645560000000|2022-02-22 20:00:00|193.5|191.1|188.8|186.4|194.22|191.82|188.8|186.4|0
1645560300000|2022-02-22 20:05:00|188.96|186.56|192.55|190.15|192.55|190.15|188.73|186.33|0
1645560600000|2022-02-22 20:10:00|192.08|189.68|190.67|188.27|192.08|189.68|188.84|186.44|0
1645560900000|2022-02-22 20:15:00|190.2|187.8|192|189.6|192.63|190.23|188.49|186.09|0
1645561200000|2022-02-22 20:20:00|192.39|189.99|193.57|191.17|194.76|192.36|190.74|188.34|0
1645561500000|2022-02-22 20:25:00|193.65|191.25|191.68|189.28|194.2|191.8|189.72|187.32|0
1645561800000|2022-02-22 20:30:00|191.83|189.43|192.7|190.3|194.92|192.52|191.83|189.43|0
1645562100000|2022-02-22 20:35:00|192.93|190.53|191.91|189.51|194.36|191.96|191.52|189.12|0
1645562400000|2022-02-22 20:40:00|191.83|189.43|196.03|193.63|196.67|194.27|191.59|189.19|0
1645562700000|2022-02-22 20:45:00|195.95|193.55|198.15|195.75|198.64|196.24|195.95|193.55|0
1645563000000|2022-02-22 20:50:00|201.19|198.79|202.01|199.61|203.24|200.84|200.22|197.82|0
1645563300000|2022-02-22 20:55:00|201.6|199.2|197.62|195.22|201.6|199.2|197.62|195.22|0
1645563600000|2022-02-22 21:00:00|198.19|195.79|192.45|190.05|198.19|195.79|192.45|190.05|0
1645563900000|2022-02-22 21:05:00|192.52|190.12|191.3|188.9|194.18|191.78|191.06|188.66|0
1645564200000|2022-02-22 21:10:00|191.38|188.98|191.65|189.25|192.09|189.69|191.38|188.98|0
1645564500000|2022-02-22 21:15:00|191.73|188.85|191.73|188.93|191.97|189.17|191.3|188.5|0
1645564800000|2022-02-22 21:20:00|191.81|189.01|192.6|189.8|192.6|189.8|191.73|188.93|0
1645565100000|2022-02-22 21:25:00|192.52|189.72|192.48|189.68|192.91|190.11|192.44|189.64|0
1645565400000|2022-02-22 21:30:00|192.52|189.72|192.43|189.63|192.91|190.11|192.28|189.48|0
1645565700000|2022-02-22 21:35:00|192.51|189.71|191.88|189.08|192.59|189.79|191.8|189|0
1645566000000|2022-02-22 21:40:00|191.8|189|190.77|187.97|191.88|189.08|190.7|187.9|0
1645566300000|2022-02-22 21:45:00|190.85|188.05|190.85|188.05|190.85|188.05|190.77|187.97|0
1645566600000|2022-02-22 21:50:00|190.77|187.97|192.86|190.06|193.45|190.65|190.77|187.97|0
1645566900000|2022-02-22 21:55:00|192.9|190.1|193.08|190.28|193.53|190.73|192.74|189.94|0
1645567200000|2022-02-22 22:00:00|192.97|190.17|192.89|190.09|193.02|190.22|192.75|189.95|0
1645567500000|2022-02-22 22:05:00|192.86|190.06|193.44|190.64|193.48|190.68|192.86|190.06|0
1645567800000|2022-02-22 22:10:00|193.43|190.63|193.55|190.75|193.55|190.75|193.4|190.6|0
1645568100000|2022-02-22 22:15:00|193.45|190.65|193.49|190.69|193.57|190.77|193.38|190.58|0
1645568400000|2022-02-22 22:20:00|193.42|190.62|193.37|190.57|193.42|190.62|193.37|190.57|0
1645568700000|2022-02-22 22:25:00|193.35|190.55|192.95|190.15|193.45|190.65|192.95|190.15|0
1645569000000|2022-02-22 22:30:00|192.98|190.18|193.16|190.36|193.23|190.43|192.93|190.13|0
1645569300000|2022-02-22 22:35:00|193.1|190.3|193.01|190.21|193.1|190.3|192.83|190.03|0
1645569600000|2022-02-22 22:40:00|193.02|190.22|193.02|190.22|193.03|190.23|192.99|190.19|0
1645569900000|2022-02-22 22:45:00|192.96|190.16|192.98|190.18|193.11|190.31|192.96|190.16|0
1645570200000|2022-02-22 22:50:00|193.01|190.21|192.98|190.18|193.05|190.25|192.92|190.12|0
1645570500000|2022-02-22 22:55:00|193|190.2|193.19|190.39|193.25|190.45|192.99|190.19|0
1645570800000|2022-02-22 23:00:00|192.99|190.19|191.56|188.76|193.1|190.3|191.21|188.41|0
1645571100000|2022-02-22 23:05:00|191.33|188.53|191.4|188.6|191.64|188.84|191.17|188.37|0
1645571400000|2022-02-22 23:10:00|191.28|188.48|191.52|188.72|191.6|188.8|190.77|187.97|0
1645571700000|2022-02-22 23:15:00|191.44|188.64|191.2|188.4|191.99|189.19|191.2|188.4|0
1645572000000|2022-02-22 23:20:00|191.36|188.56|191.12|188.32|191.75|188.95|191.12|188.32|0
1645572300000|2022-02-22 23:25:00|191.2|188.4|189.47|186.67|191.27|188.47|188.85|186.05|0
1645572600000|2022-02-22 23:30:00|189.39|186.59|190.09|187.29|190.33|187.53|189.2|186.4|0
1645572900000|2022-02-22 23:35:00|190.01|187.21|190.48|187.68|190.56|187.76|189.94|187.14|0
1645573200000|2022-02-22 23:40:00|190.4|187.6|189.23|186.43|190.48|187.68|189.19|186.39|0
1645573500000|2022-02-22 23:45:00|189.19|186.39|188.84|186.04|189.42|186.62|188.68|185.88|0
1645573800000|2022-02-22 23:50:00|188.76|185.96|188.83|186.03|189.03|186.23|188.29|185.49|0
1645574100000|2022-02-22 23:55:00|188.76|185.96|189.14|186.34|189.46|186.66|188.52|185.72|0
1645574400000|2022-02-23 00:00:00|189.03|186.23|188.95|186.15|189.37|186.57|188.75|185.95|0
1645574700000|2022-02-23 00:05:00|188.98|186.18|189.41|186.61|189.45|186.65|188.95|186.15|0
1645575000000|2022-02-23 00:10:00|189.45|186.65|189.53|186.73|189.84|187.04|189.33|186.53|0
1645575300000|2022-02-23 00:15:00|189.49|186.69|189.44|186.64|189.76|186.96|188.98|186.18|0
1645575600000|2022-02-23 00:20:00|189.37|186.57|189.52|186.72|189.68|186.88|189.13|186.33|0
1645575900000|2022-02-23 00:25:00|189.44|186.64|189.4|186.6|189.68|186.88|189.05|186.25|0
1645576200000|2022-02-23 00:30:00|189.36|186.56|189.13|186.33|189.91|187.11|189.05|186.25|0
1645576500000|2022-02-23 00:35:00|189.17|186.37|189.71|186.91|189.9|187.1|189.13|186.33|0
1645576800000|2022-02-23 00:40:00|189.67|186.87|189.82|187.02|189.9|187.1|189.59|186.79|0
1645577100000|2022-02-23 00:45:00|189.79|186.99|189.51|186.71|189.82|187.02|189.35|186.55|0
1645577400000|2022-02-23 00:50:00|189.43|186.63|189.51|186.71|189.74|186.94|189.43|186.63|0
1645577700000|2022-02-23 00:55:00|189.43|186.63|189.03|186.23|189.55|186.75|188.96|186.16|0
1645578000000|2022-02-23 01:00:00|188.96|186.16|189.11|186.31|189.74|186.94|188.96|186.16|0
1645578300000|2022-02-23 01:05:00|189.19|186.39|188.95|186.15|189.19|186.39|188.95|186.15|0
1645578600000|2022-02-23 01:10:00|188.99|186.19|188.95|186.15|189.11|186.31|188.95|186.15|0
1645578900000|2022-02-23 01:15:00|189.03|186.23|188.95|186.15|189.26|186.46|188.95|186.15|0
1645579200000|2022-02-23 01:20:00|189.02|186.22|189.1|186.3|189.1|186.3|188.94|186.14|0
1645579500000|2022-02-23 01:25:00|189.06|186.26|189.57|186.77|189.64|186.84|189.02|186.22|0
1645579800000|2022-02-23 01:30:00|189.64|186.84|191.76|188.96|192.95|190.15|189.64|186.84|0
1645580100000|2022-02-23 01:35:00|191.8|189|190.85|188.05|191.84|189.04|190.66|187.86|0
1645580400000|2022-02-23 01:40:00|190.7|187.9|191.4|188.6|192.19|189.39|190.58|187.78|0
1645580700000|2022-02-23 01:45:00|191.44|188.64|192.23|189.43|192.31|189.51|191.44|188.64|0
1645581000000|2022-02-23 01:50:00|192.15|189.35|192.14|189.34|192.86|190.06|191.75|188.95|0
1645581300000|2022-02-23 01:55:00|192.07|189.27|190.65|187.85|192.14|189.34|190.41|187.61|0
1645581600000|2022-02-23 02:00:00|190.61|187.81|190.02|187.22|190.88|188.08|189.75|186.95|0
1645581900000|2022-02-23 02:05:00|189.98|187.18|189.72|186.92|190.76|187.96|189.68|186.88|0
1645582200000|2022-02-23 02:10:00|189.75|186.95|189.87|187.07|189.99|187.19|189.4|186.6|0
1645582500000|2022-02-23 02:15:00|189.91|187.11|190.14|187.34|190.61|187.81|189.91|187.11|0
1645582800000|2022-02-23 02:20:00|190.06|187.26|190.3|187.5|190.5|187.7|189.83|187.03|0
1645583100000|2022-02-23 02:25:00|190.26|187.46|191.63|188.83|191.71|188.91|190.18|187.38|0
1645583400000|2022-02-23 02:30:00|191.67|188.87|191.39|188.59|191.79|188.99|190.88|188.08|0
1645583700000|2022-02-23 02:35:00|191.31|188.51|191.94|189.14|192.02|189.22|191.2|188.4|0
1645584000000|2022-02-23 02:40:00|191.9|189.1|191.39|188.59|192.42|189.62|191.19|188.39|0
1645584300000|2022-02-23 02:45:00|191.47|188.67|192.02|189.22|192.33|189.53|191.39|188.59|0
1645584600000|2022-02-23 02:50:00|191.98|189.18|191.5|188.7|191.98|189.18|191.46|188.66|0
1645584900000|2022-02-23 02:55:00|191.58|188.78|191.7|188.9|191.82|189.02|191.22|188.42|0
1645585200000|2022-02-23 03:00:00|191.62|188.82|191.42|188.62|192.17|189.37|191.38|188.58|0
1645585500000|2022-02-23 03:05:00|191.38|188.58|191.69|188.89|191.85|189.05|191.38|188.58|0
1645585800000|2022-02-23 03:10:00|191.73|188.93|192.48|189.68|192.88|190.08|191.69|188.89|0
1645586100000|2022-02-23 03:15:00|192.44|189.64|191.73|188.93|192.48|189.68|191.37|188.57|0
1645586400000|2022-02-23 03:20:00|191.69|188.89|191.05|188.25|191.69|188.89|190.97|188.17|0
1645586700000|2022-02-23 03:25:00|190.97|188.17|190.34|187.54|191.05|188.25|190.19|187.39|0
1645587000000|2022-02-23 03:30:00|190.18|187.38|190.03|187.23|190.26|187.46|189.64|186.84|0
1645587300000|2022-02-23 03:35:00|189.95|187.15|190.57|187.77|190.65|187.85|189.83|187.03|0
1645587600000|2022-02-23 03:40:00|190.65|187.85|191|188.2|191.04|188.24|190.41|187.61|0
1645587900000|2022-02-23 03:45:00|191.04|188.24|190.57|187.77|191.04|188.24|190.41|187.61|0
1645588200000|2022-02-23 03:50:00|190.65|187.85|190.56|187.76|191.04|188.24|190.53|187.73|0
1645588500000|2022-02-23 03:55:00|190.49|187.69|189.51|186.71|190.49|187.69|189.46|186.66|0
1645588800000|2022-02-23 04:00:00|189.54|186.74|189.62|186.82|189.62|186.82|189.46|186.66|0
1645589100000|2022-02-23 04:05:00|189.54|186.74|189.62|186.82|189.62|186.82|189.54|186.74|0
1645589400000|2022-02-23 04:10:00|189.58|186.78|189.3|186.5|189.62|186.82|189.22|186.42|0
1645589700000|2022-02-23 04:15:00|189.22|186.42|189.3|186.5|189.46|186.66|189.22|186.42|0
1645590000000|2022-02-23 04:20:00|189.22|186.42|189.3|186.5|189.61|186.81|189.22|186.42|0
1645590300000|2022-02-23 04:25:00|189.22|186.42|189.92|187.12|190.15|187.35|189.22|186.42|0
1645590600000|2022-02-23 04:30:00|189.88|187.08|189.25|186.45|189.88|187.08|189.21|186.41|0
1645590900000|2022-02-23 04:35:00|189.21|186.41|189.29|186.49|189.52|186.72|189.21|186.41|0
1645591200000|2022-02-23 04:40:00|189.21|186.41|189.29|186.49|189.44|186.64|189.21|186.41|0
1645591500000|2022-02-23 04:45:00|189.21|186.41|188.5|185.7|189.28|186.48|188.5|185.7|0
1645591800000|2022-02-23 04:50:00|188.54|185.74|188.34|185.54|188.58|185.78|188.27|185.47|0
1645592100000|2022-02-23 04:55:00|188.27|185.47|188.34|185.54|188.42|185.62|188.26|185.46|0
1645592400000|2022-02-23 05:00:00|188.42|185.62|188.34|185.54|188.5|185.7|188.26|185.46|0
1645592700000|2022-02-23 05:05:00|188.42|185.62|188.26|185.46|188.42|185.62|188.26|185.46|0
1645593000000|2022-02-23 05:10:00|188.41|185.61|188.49|185.69|188.57|185.77|188.33|185.53|0
1645593300000|2022-02-23 05:15:00|188.57|185.77|188.64|185.84|188.65|185.85|188.41|185.61|0
1645593600000|2022-02-23 05:20:00|188.57|185.77|188.72|185.92|188.8|186|188.49|185.69|0
1645593900000|2022-02-23 05:25:00|188.68|185.88|188.4|185.6|188.95|186.15|188.25|185.45|0
1645594200000|2022-02-23 05:30:00|188.45|185.65|188.95|186.15|189.1|186.3|187.39|184.59|0
1645594500000|2022-02-23 05:35:00|189.03|186.23|189.41|186.61|189.42|186.62|188.87|186.07|0
1645594800000|2022-02-23 05:40:00|189.49|186.69|189.49|186.69|189.57|186.77|189.1|186.3|0
1645595100000|2022-02-23 05:45:00|189.41|186.61|189.25|186.45|189.72|186.92|189.18|186.38|0
1645595400000|2022-02-23 05:50:00|189.33|186.53|189.6|186.8|189.64|186.84|189.02|186.22|0
1645595700000|2022-02-23 05:55:00|189.64|186.84|189.4|186.6|189.72|186.92|189.09|186.29|0
1645596000000|2022-02-23 06:00:00|189.44|186.64|188.36|185.56|189.48|186.68|187.27|184.47|0
1645596300000|2022-02-23 06:05:00|188.28|185.48|188.28|185.48|188.36|185.56|187.89|185.09|0
1645596600000|2022-02-23 06:10:00|188.24|185.44|187.42|184.62|188.36|185.56|187.15|184.35|0
1645596900000|2022-02-23 06:15:00|187.34|184.54|187.46|184.66|187.65|184.85|187.26|184.46|0
1645597200000|2022-02-23 06:20:00|187.54|184.74|188.98|186.18|189.05|186.25|187.5|184.7|0
1645597500000|2022-02-23 06:25:00|188.94|186.14|188.89|186.09|189.44|186.64|188.74|185.94|0
1645597800000|2022-02-23 06:30:00|188.82|186.02|189.6|186.8|189.68|186.88|188.82|186.02|0
1645598100000|2022-02-23 06:35:00|189.56|186.76|189.2|186.4|189.6|186.8|188.89|186.09|0
1645598400000|2022-02-23 06:40:00|189.28|186.48|189.51|186.71|189.67|186.87|189.24|186.44|0
1645598700000|2022-02-23 06:45:00|189.43|186.63|188.49|185.69|189.51|186.71|188.49|185.69|0
1645599000000|2022-02-23 06:50:00|188.46|185.66|188.41|185.61|188.65|185.85|187.95|185.15|0
1645599300000|2022-02-23 06:55:00|188.34|185.54|190.1|187.3|190.21|187.41|188.26|185.46|0
1645599600000|2022-02-23 07:00:00|190.29|187.49|191.39|188.59|191.39|188.59|189.66|186.86|0
1645599900000|2022-02-23 07:05:00|191.31|188.51|190.21|187.41|191.63|188.83|190.17|187.37|0
1645600200000|2022-02-23 07:10:00|190.25|187.45|190.25|187.45|190.52|187.72|189.31|186.51|0
1645600500000|2022-02-23 07:15:00|190.28|187.48|189.97|187.17|190.68|187.88|189.5|186.7|0
1645600800000|2022-02-23 07:20:00|190.12|187.32|190.2|187.4|190.67|187.87|190.12|187.32|0
1645601100000|2022-02-23 07:25:00|190.08|187.28|189.57|186.77|190.2|187.4|188.71|185.91|0
1645601400000|2022-02-23 07:30:00|189.49|186.69|188.47|185.67|189.57|186.77|187.93|185.13|0
1645601700000|2022-02-23 07:35:00|188.32|185.52|187.61|184.81|188.9|186.1|187.61|184.81|0
1645602000000|2022-02-23 07:40:00|187.46|184.66|187.73|184.93|187.96|185.16|187.14|184.34|0
1645602300000|2022-02-23 07:45:00|187.69|184.89|188.46|185.66|188.7|185.9|187.69|184.89|0
1645602600000|2022-02-23 07:50:00|188.39|185.59|188.38|185.58|188.85|186.05|188|185.2|0
1645602900000|2022-02-23 07:55:00|188.23|185.43|188.22|185.42|188.97|186.17|187.76|184.96|0
1645603200000|2022-02-23 08:00:00|187.91|185.11|186.28|183.48|189.47|186.67|186.2|183.4|0
1645603500000|2022-02-23 08:05:00|188.97|186.57|186.79|184.39|188.97|186.57|186.71|184.31|0
1645603800000|2022-02-23 08:10:00|186.71|184.31|184.67|182.27|186.79|184.39|184.44|182.04|0
1645604100000|2022-02-23 08:15:00|184.59|182.19|184.75|182.35|185.44|183.04|184.52|182.12|0
1645604400000|2022-02-23 08:20:00|184.82|182.42|184.51|182.11|185.36|182.96|184.44|182.04|0
1645604700000|2022-02-23 08:25:00|184.55|182.15|182.99|180.59|185.2|182.8|182.8|180.4|0
1645605000000|2022-02-23 08:30:00|182.95|180.55|182.8|180.4|184.65|182.25|182.8|180.4|0
1645605300000|2022-02-23 08:35:00|182.88|180.48|182.76|180.36|183.14|180.74|182.72|180.32|0
1645605600000|2022-02-23 08:40:00|182.84|180.44|182.87|180.47|183.06|180.66|182.72|180.32|0
1645605900000|2022-02-23 08:45:00|182.79|180.39|182.87|180.47|183.29|180.89|182.72|180.32|0
1645606200000|2022-02-23 08:50:00|182.94|180.54|183.33|180.93|183.56|181.16|181.95|179.55|0
1645606500000|2022-02-23 08:55:00|183.25|180.85|182.17|179.77|184.02|181.62|182.17|179.77|0
1645606800000|2022-02-23 09:00:00|181.95|179.55|181.79|179.39|182.4|180|181.79|179.39|0
1645607100000|2022-02-23 09:05:00|181.87|179.47|182.02|179.62|182.4|180|181.79|179.39|0
1645607400000|2022-02-23 09:10:00|181.94|179.54|180.64|178.24|182.02|179.62|180.49|178.09|0
1645607700000|2022-02-23 09:15:00|180.57|178.17|180.38|177.98|180.95|178.55|180.19|177.79|0
1645608000000|2022-02-23 09:20:00|180.41|178.01|180.56|178.16|181.02|178.62|180.26|177.86|0
1645608300000|2022-02-23 09:25:00|180.68|178.28|180.56|178.16|181.02|178.62|180.18|177.78|0
1645608600000|2022-02-23 09:30:00|180.49|178.09|179.41|177.01|181.99|179.59|179.11|176.71|0
1645608900000|2022-02-23 09:35:00|179.26|176.86|180.09|177.69|180.09|177.69|179.26|176.86|0
1645609200000|2022-02-23 09:40:00|180.02|177.62|179.56|177.16|180.09|177.69|178.96|176.56|0
1645609500000|2022-02-23 09:45:00|179.41|177.01|179.18|176.78|179.94|177.54|179.18|176.78|0
1645609800000|2022-02-23 09:50:00|179.14|176.74|180.77|178.37|180.84|178.44|178.95|176.55|0
1645610100000|2022-02-23 09:55:00|180.69|178.29|183.51|181.11|183.74|181.34|180.35|177.95|0
1645610400000|2022-02-23 10:00:00|183.28|180.88|182.66|180.26|183.58|181.18|182.59|180.19|0
1645610700000|2022-02-23 10:05:00|182.74|180.34|184.35|181.95|184.39|181.99|182.51|180.11|0
1645611000000|2022-02-23 10:10:00|184.31|181.91|185.19|182.79|187.32|184.92|184.31|181.91|0
1645611300000|2022-02-23 10:15:00|185.08|182.68|184.34|181.94|185.5|183.1|184.26|181.86|0
1645611600000|2022-02-23 10:20:00|184.11|181.71|183.49|181.09|184.19|181.79|183.42|181.02|0
1645611900000|2022-02-23 10:25:00|183.53|181.13|183.68|181.28|183.91|181.51|183.11|180.71|0
1645612200000|2022-02-23 10:30:00|183.72|181.32|183.53|181.13|184.1|181.7|183.26|180.86|0
1645612500000|2022-02-23 10:35:00|183.56|181.16|183.76|181.36|184.06|181.66|183.41|181.01|0
1645612800000|2022-02-23 10:40:00|183.72|181.32|183.25|180.85|183.72|181.32|182.64|180.24|0
1645613100000|2022-02-23 10:45:00|183.41|181.01|186.26|183.86|186.41|184.01|183.33|180.93|0
1645613400000|2022-02-23 10:50:00|186.18|183.78|185.4|183|186.34|183.94|185.4|183|0
1645613700000|2022-02-23 10:55:00|185.48|183.08|184.4|182|185.56|183.16|184.4|182|0
1645614000000|2022-02-23 11:00:00|184.47|182.07|184.63|182.23|185.25|182.85|184.2|181.8|0
1645614300000|2022-02-23 11:05:00|184.47|182.07|184.55|182.15|185.36|182.96|183.79|181.39|0
1645614600000|2022-02-23 11:10:00|184.51|182.11|185.67|183.27|185.98|183.58|184.01|181.61|0
1645614900000|2022-02-23 11:15:00|185.63|183.23|186.17|183.77|186.32|183.92|185.24|182.84|0
1645615200000|2022-02-23 11:20:00|186.24|183.84|186.24|183.84|187.22|184.82|185.85|183.45|0
1645615500000|2022-02-23 11:25:00|185.93|183.53|185.77|183.37|186.32|183.92|185.54|183.14|0
1645615800000|2022-02-23 11:30:00|185.85|183.45|185.46|183.06|185.89|183.49|185.38|182.98|0
1645616100000|2022-02-23 11:35:00|185.54|183.14|186.54|184.14|186.78|184.38|185.23|182.83|0
1645616400000|2022-02-23 11:40:00|186.47|184.07|186.7|184.3|186.78|184.38|186|183.6|0
1645616700000|2022-02-23 11:45:00|186.77|184.37|187.63|185.23|187.71|185.31|186.46|184.06|0
1645617000000|2022-02-23 11:50:00|187.67|185.27|187.12|184.72|187.71|185.31|186.62|184.22|0
1645617300000|2022-02-23 11:55:00|187.08|184.68|188.88|186.48|189.23|186.83|186.85|184.45|0
1645617600000|2022-02-23 12:00:00|188.92|186.52|187.62|185.22|189.11|186.71|187.39|184.99|0
1645617900000|2022-02-23 12:05:00|187.54|185.14|186.61|184.21|187.54|185.14|186.37|183.97|0
1645618200000|2022-02-23 12:10:00|186.53|184.13|185.87|183.47|187|184.6|185.67|183.27|0
1645618500000|2022-02-23 12:15:00|185.83|183.43|186.29|183.89|186.53|184.13|183.86|181.46|0
1645618800000|2022-02-23 12:20:00|186.22|183.82|185.79|183.39|186.37|183.97|185.75|183.35|0
1645619100000|2022-02-23 12:25:00|185.83|183.43|185.75|183.35|186.06|183.66|185.75|183.35|0
1645619400000|2022-02-23 12:30:00|185.82|183.42|184.97|182.57|186.02|183.62|184.74|182.34|0
1645619700000|2022-02-23 12:35:00|185.13|182.73|184.2|181.8|185.13|182.73|183.89|181.49|0
1645620000000|2022-02-23 12:40:00|184.28|181.88|184.27|181.87|184.35|181.95|183.82|181.42|0
1645620300000|2022-02-23 12:45:00|184.2|181.8|185|182.6|185.04|182.64|184.2|181.8|0
1645620600000|2022-02-23 12:50:00|184.96|182.56|183.89|181.49|185|182.6|183.73|181.33|0
1645620900000|2022-02-23 12:55:00|183.81|181.41|184.11|181.71|184.11|181.71|183.73|181.33|0
1645621200000|2022-02-23 13:00:00|184.27|181.87|183.96|181.56|184.42|182.02|183.73|181.33|0
1645621500000|2022-02-23 13:05:00|184.03|181.63|183.11|180.71|184.03|181.63|182.96|180.56|0
1645621800000|2022-02-23 13:10:00|183.19|180.79|183.95|181.55|184.11|181.71|183.15|180.75|0
1645622100000|2022-02-23 13:15:00|183.88|181.48|183.87|181.47|184.11|181.71|183.64|181.24|0
1645622400000|2022-02-23 13:20:00|183.8|181.4|185.18|182.78|185.41|183.01|183.57|181.17|0
1645622700000|2022-02-23 13:25:00|185.06|182.66|185.29|182.89|185.56|183.16|184.79|182.39|0
1645623000000|2022-02-23 13:30:00|185.25|182.85|186.64|184.24|186.64|184.24|184.94|182.54|0
1645623300000|2022-02-23 13:35:00|186.57|184.17|185.87|183.47|186.72|184.32|185.64|183.24|0
1645623600000|2022-02-23 13:40:00|185.79|183.39|185.94|183.54|186.41|184.01|185.63|183.23|0
1645623900000|2022-02-23 13:45:00|185.9|183.5|184.26|181.86|185.94|183.54|184.18|181.78|0
1645624200000|2022-02-23 13:50:00|184.33|181.93|183.33|180.93|184.8|182.4|183.33|180.93|0
1645624500000|2022-02-23 13:55:00|183.41|181.01|182.87|180.47|183.41|181.01|182.56|180.16|0
1645624800000|2022-02-23 14:00:00|182.79|180.39|182.64|180.24|183.56|181.16|182.3|179.9|0
1645625100000|2022-02-23 14:05:00|182.71|180.31|182.71|180.31|183.33|180.93|182.56|180.16|0
1645625400000|2022-02-23 14:10:00|182.79|180.39|182.71|180.31|183.02|180.62|182.48|180.08|0
1645625700000|2022-02-23 14:15:00|182.63|180.23|182.71|180.31|182.71|180.31|181.6|179.2|0
1645626000000|2022-02-23 14:20:00|182.63|180.23|182.17|179.77|183.24|180.84|182.17|179.77|0
1645626300000|2022-02-23 14:25:00|182.24|179.84|183.62|181.22|183.78|181.38|182.24|179.84|0
1645626600000|2022-02-23 14:30:00|183.39|180.99|182.47|180.07|184.39|181.99|181.86|179.46|0
1645626900000|2022-02-23 14:35:00|182.55|180.15|183.6|181.2|186.67|184.27|182.47|180.07|0
1645627200000|2022-02-23 14:40:00|183.84|181.44|185.84|183.44|186.54|184.14|183.07|180.67|0
1645627500000|2022-02-23 14:45:00|185.14|182.74|185.45|183.05|185.53|183.13|183.45|181.05|0
1645627800000|2022-02-23 14:50:00|185.29|182.89|189.67|187.27|189.67|187.27|185.14|182.74|0
1645628100000|2022-02-23 14:55:00|189.59|187.19|189.58|187.18|189.67|187.27|187.47|185.07|0
1645628400000|2022-02-23 15:00:00|189.47|187.07|190.91|188.51|192.84|190.44|187.8|185.4|0
1645628700000|2022-02-23 15:05:00|190.67|188.27|193.62|191.22|194.42|192.02|190.67|188.27|0
1645629000000|2022-02-23 15:10:00|193.54|191.14|192.1|189.7|194.18|191.78|191.54|189.14|0
1645629300000|2022-02-23 15:15:00|192.34|189.94|194.42|192.02|194.98|192.58|192.34|189.94|0
1645629600000|2022-02-23 15:20:00|194.54|192.14|195.87|193.47|196.19|193.79|192.61|190.21|0
1645629900000|2022-02-23 15:25:00|195.71|193.31|198.39|195.99|198.96|196.56|195.46|193.06|0
1645630200000|2022-02-23 15:30:00|198.23|195.83|199.87|197.47|201.6|199.2|197.21|194.81|0
1645630500000|2022-02-23 15:35:00|199.96|197.56|198.49|196.09|200.04|197.64|197.19|194.79|0
1645630800000|2022-02-23 15:40:00|198.65|196.25|200.93|198.53|201.59|199.19|198.32|195.92|0
1645631100000|2022-02-23 15:45:00|201.1|198.7|201.67|199.27|201.84|199.44|199.7|197.3|0
1645631400000|2022-02-23 15:50:00|201.59|199.19|201.18|198.78|201.92|199.52|199.99|197.59|0
1645631700000|2022-02-23 15:55:00|200.93|198.53|201.25|198.85|202.66|200.26|199.74|197.34|0
1645632000000|2022-02-23 16:00:00|201.34|198.94|203.15|200.75|204.23|201.83|200.43|198.03|0
1645632300000|2022-02-23 16:05:00|203.4|201|204.47|202.07|205.64|203.24|203.07|200.67|0
1645632600000|2022-02-23 16:10:00|204.56|202.16|203.89|201.49|205.35|202.95|203.64|201.24|0
1645632900000|2022-02-23 16:15:00|204.31|201.91|204.64|202.24|206.22|203.82|204.22|201.82|0
1645633200000|2022-02-23 16:20:00|204.8|202.4|204.68|202.28|205.3|202.9|203.89|201.49|0
1645633500000|2022-02-23 16:25:00|204.72|202.32|205.05|202.65|205.21|202.81|203.22|200.82|0
1645633800000|2022-02-23 16:30:00|204.71|202.31|203.47|201.07|206.05|203.65|201.77|199.37|0
1645634100000|2022-02-23 16:35:00|203.3|200.9|202.39|199.99|204.38|201.98|200.91|198.51|0
1645634400000|2022-02-23 16:40:00|202.47|200.07|203.54|201.14|203.79|201.39|201.23|198.83|0
1645634700000|2022-02-23 16:45:00|203.71|201.31|201.48|199.08|204.25|201.85|201.48|199.08|0
1645635000000|2022-02-23 16:50:00|201.39|198.99|199.75|197.35|202.38|199.98|199.1|196.7|0
1645635300000|2022-02-23 16:55:00|199.67|197.27|198.72|196.32|199.83|197.43|198.19|195.79|0
1645635600000|2022-02-23 17:00:00|198.68|196.28|199.24|196.84|200.72|198.32|198.51|196.11|0
1645635900000|2022-02-23 17:05:00|199.16|196.76|197.19|194.79|199.65|197.25|197.19|194.79|0
1645636200000|2022-02-23 17:10:00|197.11|194.71|198.16|195.76|198.49|196.09|196.06|193.66|0
1645636500000|2022-02-23 17:15:00|198.25|195.85|194.36|191.96|198.25|195.85|194.32|191.92|0
1645636800000|2022-02-23 17:20:00|194.44|192.04|193.8|191.4|194.92|192.52|193.48|191.08|0
1645637100000|2022-02-23 17:25:00|193.88|191.48|193.31|190.91|194.35|191.95|193.15|190.75|0
1645637400000|2022-02-23 17:30:00|193.15|190.75|195.64|193.24|195.64|193.24|192.91|190.51|0
1645637700000|2022-02-23 17:35:00|195.56|193.16|197.09|194.69|197.42|195.02|195.48|193.08|0
1645638000000|2022-02-23 17:40:00|196.93|194.53|196.12|193.72|197.66|195.26|195.96|193.56|0
1645638300000|2022-02-23 17:45:00|196.16|193.76|197.66|195.26|197.78|195.38|195.55|193.15|0
1645638600000|2022-02-23 17:50:00|197.46|195.06|200.36|197.96|200.77|198.37|197.41|195.01|0
1645638900000|2022-02-23 17:55:00|200.19|197.79|200.35|197.95|201.26|198.86|199.78|197.38|0
1645639200000|2022-02-23 18:00:00|200.19|197.79|201.84|199.44|201.92|199.52|200.19|197.79|0
1645639500000|2022-02-23 18:05:00|201.75|199.35|202.5|200.1|203.25|200.85|201.22|198.82|0
1645639800000|2022-02-23 18:10:00|202.33|199.93|206.51|204.11|206.76|204.36|202.16|199.76|0
1645640100000|2022-02-23 18:15:00|206.68|204.28|207.06|204.66|207.74|205.34|202.75|200.35|0
1645640400000|2022-02-23 18:20:00|207.23|204.83|208.24|205.84|209.09|206.69|206.81|204.41|0
1645640700000|2022-02-23 18:25:00|207.9|205.5|209.85|207.45|210.02|207.62|206.98|204.58|0
1645641000000|2022-02-23 18:30:00|209.68|207.28|211.63|209.23|211.72|209.32|208.91|206.51|0
1645641300000|2022-02-23 18:35:00|211.55|209.15|208.15|205.75|211.8|209.4|207.73|205.33|0
1645641600000|2022-02-23 18:40:00|207.98|205.58|207.81|205.41|208.82|206.42|207.3|204.9|0
1645641900000|2022-02-23 18:45:00|207.56|205.16|202.97|200.57|208.15|205.75|202.88|200.48|0
1645642200000|2022-02-23 18:50:00|202.88|200.48|206.91|204.51|207.67|205.27|202.88|200.48|0
1645642500000|2022-02-23 18:55:00|206.82|204.42|205.72|203.32|207.58|205.18|205.39|202.99|0
1645642800000|2022-02-23 19:00:00|205.81|203.41|208.26|205.86|209.03|206.63|204.3|201.9|0
1645643100000|2022-02-23 19:05:00|208.17|205.77|208.16|205.76|208.97|206.57|206.51|204.11|0
1645643400000|2022-02-23 19:10:00|208.07|205.67|208.66|206.26|209.26|206.86|206.39|203.99|0
1645643700000|2022-02-23 19:15:00|208.88|206.48|208.45|206.05|210.71|208.31|207.31|204.91|0
1645644000000|2022-02-23 19:20:00|208.66|206.26|212.5|210.1|212.68|210.28|207.81|205.41|0
1645644300000|2022-02-23 19:25:00|212.42|210.02|214.13|211.73|215.49|213.09|212.07|209.67|0
1645644600000|2022-02-23 19:30:00|213.53|211.13|214.73|212.33|215.38|212.98|212.92|210.52|0
1645644900000|2022-02-23 19:35:00|214.65|212.25|214.52|212.12|214.73|212.33|213.52|211.12|0
1645645200000|2022-02-23 19:40:00|214.73|212.33|220.3|217.9|220.74|218.34|214.64|212.24|0
1645645500000|2022-02-23 19:45:00|220.39|217.99|217.73|215.33|220.56|218.16|215.99|213.59|0
1645645800000|2022-02-23 19:50:00|218.16|215.76|218.86|216.46|218.95|216.55|216.59|214.19|0
1645646100000|2022-02-23 19:55:00|218.77|216.37|217.57|215.17|219.47|217.07|216.76|214.36|0
1645646400000|2022-02-23 20:00:00|217.62|215.22|220.29|217.89|220.73|218.33|217.05|214.65|0
1645646700000|2022-02-23 20:05:00|220.37|217.97|221.08|218.68|221.79|219.39|218.79|216.39|0
1645647000000|2022-02-23 20:10:00|221.17|218.77|220.6|218.2|222.64|220.24|220.19|217.79|0
1645647300000|2022-02-23 20:15:00|220.95|218.55|221.04|218.64|221.31|218.91|218.62|216.22|0
1645647600000|2022-02-23 20:20:00|221.09|218.69|220.07|217.67|222.01|219.61|219.85|217.45|0
1645647900000|2022-02-23 20:25:00|220.15|217.75|216.85|214.45|220.86|218.46|216.15|213.75|0
1645648200000|2022-02-23 20:30:00|216.76|214.36|218.38|215.98|220|217.6|216.24|213.84|0
1645648500000|2022-02-23 20:35:00|218.29|215.89|221.41|219.01|221.41|219.01|217.46|215.06|0
1645648800000|2022-02-23 20:40:00|221.46|219.06|222.9|220.5|222.94|220.54|219.65|217.25|0
1645649100000|2022-02-23 20:45:00|222.94|220.54|224.68|222.28|224.68|222.28|221.39|218.99|0
1645649400000|2022-02-23 20:50:00|224.72|222.32|225.26|222.86|225.98|223.58|222.32|219.92|0
1645649700000|2022-02-23 20:55:00|225.17|222.77|223.56|221.16|225.97|223.57|223.11|220.71|0
1645650000000|2022-02-23 21:00:00|223.47|221.07|223.11|220.71|224.09|221.69|222.23|219.83|0
1645650300000|2022-02-23 21:05:00|222.84|220.44|223.02|220.62|223.02|220.62|222.22|219.82|0
1645650600000|2022-02-23 21:10:00|223.11|220.71|224.55|222.15|225.17|222.77|222.75|220.35|0
1645650900000|2022-02-23 21:15:00|224.75|221.95|224.93|222.13|225.02|222.22|224.39|221.59|0
1645651200000|2022-02-23 21:20:00|225.01|222.21|224.74|221.94|225.28|222.48|224.66|221.86|0
1645651500000|2022-02-23 21:25:00|224.7|221.9|225.23|222.43|225.54|222.74|224.52|221.72|0
1645651800000|2022-02-23 21:30:00|225.28|222.48|225.99|223.19|225.99|223.19|225.28|222.48|0
1645652100000|2022-02-23 21:35:00|226.08|223.28|225.32|222.52|226.88|224.08|224.96|222.16|0
1645652400000|2022-02-23 21:40:00|225.27|222.47|227.33|224.53|228.77|225.97|225.23|222.43|0
1645652700000|2022-02-23 21:45:00|227.24|224.44|226.79|223.99|227.24|224.44|226.21|223.41|0
1645653000000|2022-02-23 21:50:00|226.7|223.9|227.23|224.43|227.91|225.11|226.61|223.81|0
1645653300000|2022-02-23 21:55:00|227.28|224.48|227.82|225.02|228.4|225.6|227.23|224.43|0
1645653600000|2022-02-23 22:00:00|227.85|225.05|227.82|225.02|228.04|225.24|227.75|224.95|0
1645653900000|2022-02-23 22:05:00|227.83|225.03|227.92|225.12|227.93|225.13|227.7|224.9|0
1645654200000|2022-02-23 22:10:00|227.93|225.13|227.92|225.12|228.06|225.26|227.72|224.92|0
1645654500000|2022-02-23 22:15:00|227.94|225.14|227.95|225.15|228.06|225.26|227.84|225.04|0
1645654800000|2022-02-23 22:20:00|227.96|225.16|228.16|225.36|228.19|225.39|227.96|225.16|0
1645655100000|2022-02-23 22:25:00|228.17|225.37|228.44|225.64|228.44|225.64|228.06|225.26|0
1645655400000|2022-02-23 22:30:00|228.4|225.6|228.62|225.82|228.71|225.91|228.4|225.6|0
1645655700000|2022-02-23 22:35:00|228.63|225.83|228.68|225.88|228.69|225.89|228.31|225.51|0
1645656000000|2022-02-23 22:40:00|228.61|225.81|228.57|225.77|228.74|225.94|228.57|225.77|0
1645656300000|2022-02-23 22:45:00|228.6|225.8|228.07|225.27|228.67|225.87|228.07|225.27|0
1645656600000|2022-02-23 22:50:00|228.06|225.26|228.08|225.28|228.19|225.39|227.99|225.19|0
1645656900000|2022-02-23 22:55:00|228.09|225.29|227.45|224.65|228.12|225.32|227.45|224.65|0
1645657200000|2022-02-23 23:00:00|227.43|224.63|227.24|224.44|227.61|224.81|224.87|222.07|0
1645657500000|2022-02-23 23:05:00|226.97|224.17|228.41|225.61|228.82|226.02|226.93|224.13|0
1645657800000|2022-02-23 23:10:00|228.45|225.65|227.91|225.11|229.22|226.42|227.55|224.75|0
1645658100000|2022-02-23 23:15:00|228|225.2|229.81|227.01|229.99|227.19|227.64|224.84|0
1645658400000|2022-02-23 23:20:00|229.72|226.92|229.98|227.18|229.99|227.19|229.17|226.37|0
1645658700000|2022-02-23 23:25:00|229.89|227.09|227.81|225.01|229.89|227.09|226.74|223.94|0
1645659000000|2022-02-23 23:30:00|227.77|224.97|226.82|224.02|227.99|225.19|226.82|224.02|0
1645659300000|2022-02-23 23:35:00|226.87|224.07|227.05|224.25|227.54|224.74|226.82|224.02|0
1645659600000|2022-02-23 23:40:00|226.91|224.11|225.21|222.41|227.18|224.38|224.49|221.69|0
1645659900000|2022-02-23 23:45:00|225.12|222.32|226.28|223.48|226.41|223.61|225.07|222.27|0
1645660200000|2022-02-23 23:50:00|226.19|223.39|225.74|222.94|226.72|223.92|225.65|222.85|0
1645660500000|2022-02-23 23:55:00|225.65|222.85|226.81|224.01|227.12|224.32|225.25|222.45|0
1645660800000|2022-02-24 00:00:00|226.72|223.92|227.25|224.45|227.8|225|225.2|222.4|0
1645661100000|2022-02-24 00:05:00|227.39|224.59|228.06|225.26|228.88|226.08|226.72|223.92|0
1645661400000|2022-02-24 00:10:00|228.24|225.44|226.67|223.87|228.42|225.62|225.91|223.11|0
1645661700000|2022-02-24 00:15:00|226.71|223.91|227.92|225.12|228.87|226.07|226.71|223.91|0
1645662000000|2022-02-24 00:20:00|227.97|225.17|228.05|225.25|228.87|226.07|227.61|224.81|0
1645662300000|2022-02-24 00:25:00|228.14|225.34|230.5|227.7|232.23|229.43|227.6|224.8|0
1645662600000|2022-02-24 00:30:00|230.4|227.6|232.09|229.29|232.96|230.16|229.59|226.79|0
1645662900000|2022-02-24 00:35:00|232.5|229.7|233.45|230.65|234.04|231.24|230.49|227.69|0
1645663200000|2022-02-24 00:40:00|233.4|230.6|233.36|230.56|233.86|231.06|232.26|229.46|0
1645663500000|2022-02-24 00:45:00|233.4|230.6|233.31|230.51|234.04|231.24|233.08|230.28|0
1645663800000|2022-02-24 00:50:00|233.26|230.46|234.64|231.84|234.64|231.84|233.03|230.23|0
1645664100000|2022-02-24 00:55:00|235.69|232.89|237.82|235.02|237.82|235.02|234.63|231.83|0
1645664400000|2022-02-24 01:00:00|237.72|234.92|237.49|234.69|237.81|235.01|235.5|232.7|0
1645664700000|2022-02-24 01:05:00|237.63|234.83|236.15|233.35|237.91|235.11|235.96|233.16|0
1645665000000|2022-02-24 01:10:00|236.33|233.53|238.69|235.89|238.88|236.08|235.22|232.42|0
1645665300000|2022-02-24 01:15:00|238.88|236.08|241.2|238.4|242.23|239.43|238.47|235.67|0
1645665600000|2022-02-24 01:20:00|241.43|238.63|241.85|239.05|242.69|239.89|240.97|238.17|0
1645665900000|2022-02-24 01:25:00|241.94|239.14|241.66|238.86|242.08|239.28|241.01|238.21|0
1645666200000|2022-02-24 01:30:00|241.75|238.95|239.33|236.53|242.32|239.52|238.13|235.33|0
1645666500000|2022-02-24 01:35:00|239.42|236.62|239.47|236.67|240.35|237.55|238.92|236.12|0
1645666800000|2022-02-24 01:40:00|239.42|236.62|239.33|236.53|239.98|237.18|237.76|234.96|0
1645667100000|2022-02-24 01:45:00|239.28|236.48|238.03|235.23|239.56|236.76|236.92|234.12|0
1645667400000|2022-02-24 01:50:00|237.57|234.77|234.04|231.24|237.8|235|233.54|230.74|0
1645667700000|2022-02-24 01:55:00|234.27|231.47|234.45|231.65|235.46|232.66|233.72|230.92|0
1645668000000|2022-02-24 02:00:00|233.9|231.1|235.92|233.12|235.97|233.17|233.26|230.46|0
1645668300000|2022-02-24 02:05:00|235.96|233.16|236.61|233.81|237.85|235.05|235.18|232.38|0
1645668600000|2022-02-24 02:10:00|236.65|233.85|235.68|232.88|237.02|234.22|234.9|232.1|0
1645668900000|2022-02-24 02:15:00|235.82|233.02|234.18|231.38|235.82|233.02|233.08|230.28|0
1645669200000|2022-02-24 02:20:00|234.13|231.33|235.14|232.34|235.46|232.66|234.08|231.28|0
1645669500000|2022-02-24 02:25:00|235.05|232.25|239.35|236.55|239.35|236.55|234.91|232.11|0
1645669800000|2022-02-24 02:30:00|239.17|236.37|236.7|233.9|239.77|236.97|236.38|233.58|0
1645670100000|2022-02-24 02:35:00|236.75|233.95|235.82|233.02|237.3|234.5|235.18|232.38|0
1645670400000|2022-02-24 02:40:00|235.73|232.93|236.33|233.53|236.93|234.13|235.73|232.93|0
1645670700000|2022-02-24 02:45:00|236.37|233.57|237.9|235.1|238.27|235.47|234.99|232.19|0
1645671000000|2022-02-24 02:50:00|239.39|236.59|240.74|236.82|241.64|238.56|237.57|234.21|0
1645671300000|2022-02-24 02:55:00|241.26|237.34|242.95|239.03|243.52|239.6|238.32|234.4|0
1645671600000|2022-02-24 03:00:00|243.14|239.22|245.22|241.3|245.88|241.96|241.97|238.05|0
1645671900000|2022-02-24 03:05:00|245.31|241.39|256.34|252.42|256.78|252.86|245.17|241.25|0
1645672200000|2022-02-24 03:10:00|255.66|251.74|253.22|249.3|256.93|253.01|249.55|245.63|0
1645672500000|2022-02-24 03:15:00|252.54|248.62|252.39|248.47|254.48|250.56|250.75|246.83|0
1645672800000|2022-02-24 03:20:00|252.29|248.37|256.33|252.41|256.33|252.41|251.13|247.21|0
1645673100000|2022-02-24 03:25:00|256.23|252.31|255.94|252.02|257.95|254.03|254.96|251.04|0
1645673400000|2022-02-24 03:30:00|255.99|252.07|263.01|259.09|264.26|260.34|255.99|252.07|0
1645673700000|2022-02-24 03:35:00|262.76|258.84|268.91|264.99|268.91|264.99|260.81|256.89|0
1645674000000|2022-02-24 03:40:00|269.52|265.6|265.77|261.57|272.81|268.61|265.77|261.57|0
1645674300000|2022-02-24 03:45:00|266.32|262.12|263.09|258.89|266.47|262.27|262.25|258.05|0
1645674600000|2022-02-24 03:50:00|263.04|258.84|267.5|263.3|267.6|263.4|261.36|257.16|0
1645674900000|2022-02-24 03:55:00|267.16|262.96|270.4|266.2|271.36|267.16|267.16|262.96|0
1645675200000|2022-02-24 04:00:00|270.55|266.35|267.9|263.7|271.51|267.31|267.8|263.6|0
1645675500000|2022-02-24 04:05:00|267.95|263.75|267.2|263|270.35|266.15|266.1|261.9|0
1645675800000|2022-02-24 04:10:00|267.29|263.09|270.34|266.14|271.45|267.25|267.29|263.09|0
1645676100000|2022-02-24 04:15:00|270.75|266.55|274.59|270.39|275.66|271.46|270.24|266.04|0
1645676400000|2022-02-24 04:20:00|274.24|270.04|272.02|267.82|274.44|270.24|270.72|266.52|0
1645676700000|2022-02-24 04:25:00|271.92|267.72|272.87|268.67|273.63|269.43|270.97|266.77|0
1645677000000|2022-02-24 04:30:00|272.92|268.72|269.86|265.66|273.58|269.38|268.47|264.27|0
1645677300000|2022-02-24 04:35:00|269.92|265.72|270.96|266.76|271.26|267.06|269.62|265.42|0
1645677600000|2022-02-24 04:40:00|271.11|266.91|270.41|266.21|272.56|268.36|269.56|265.36|0
1645677900000|2022-02-24 04:45:00|270.46|266.26|267.62|263.42|270.56|266.36|267.57|263.37|0
1645678200000|2022-02-24 04:50:00|267.77|263.57|266.58|262.38|267.87|263.67|265.5|261.3|0
1645678500000|2022-02-24 04:55:00|266.53|262.33|266.68|262.48|267.07|262.87|265.55|261.35|0
1645678800000|2022-02-24 05:00:00|266.53|262.33|268.85|264.65|269.25|265.05|266.08|261.88|0
1645679100000|2022-02-24 05:05:00|268.71|264.51|270.05|265.85|270.9|266.7|266.97|262.77|0
1645679400000|2022-02-24 05:10:00|269.9|265.7|266.47|262.27|270.14|265.94|266.08|261.88|0
1645679700000|2022-02-24 05:15:00|266.08|261.88|266.26|262.06|268.7|264.5|265.97|261.77|0
1645680000000|2022-02-24 05:20:00|266.22|262.02|266.02|261.82|266.51|262.31|264.88|260.68|0
1645680300000|2022-02-24 05:25:00|265.92|261.72|266.85|262.65|267.05|262.85|264.29|260.09|0
1645680600000|2022-02-24 05:30:00|266.75|262.55|270.93|266.73|271.43|267.23|266.75|262.55|0
1645680900000|2022-02-24 05:35:00|270.98|266.78|272.99|268.79|273.14|268.94|270.08|265.88|0
1645681200000|2022-02-24 05:40:00|273.03|268.83|272.24|268.6|274.02|269.82|272.19|268.23|0
1645681500000|2022-02-24 05:45:00|272.39|268.75|273.14|269.5|273.29|269.65|270.79|267.15|0
1645681800000|2022-02-24 05:50:00|273.04|269.4|268.16|264.8|273.59|269.95|268.01|264.65|0
1645682100000|2022-02-24 05:55:00|267.91|264.55|269.65|266.29|269.8|266.44|267.11|263.75|0
1645682400000|2022-02-24 06:00:00|268.1|264.74|267.44|263.52|269.72|265.52|267.05|263.13|0
1645682700000|2022-02-24 06:05:00|267.49|263.57|265.71|261.79|268.23|264.31|265.71|261.79|0
1645683000000|2022-02-24 06:10:00|265.76|261.84|264.61|260.69|267.09|263.17|263.52|259.6|0
1645683300000|2022-02-24 06:15:00|264.71|260.79|264.36|260.44|266.04|262.12|261.16|257.24|0
1645683600000|2022-02-24 06:20:00|264.31|260.39|265.25|261.33|266.68|262.76|264.21|260.29|0
1645683900000|2022-02-24 06:25:00|265.19|261.27|267.33|263.41|268.03|264.11|264.35|260.43|0
1645684200000|2022-02-24 06:30:00|267.63|263.71|267.77|263.85|267.97|264.05|265.69|261.77|0
1645684500000|2022-02-24 06:35:00|267.67|263.75|269.01|265.09|270.62|266.7|266.53|262.61|0
1645684800000|2022-02-24 06:40:00|268.92|265|268.02|264.1|270.16|266.24|267.82|263.9|0
1645685100000|2022-02-24 06:45:00|267.92|264|272.67|268.75|272.67|268.75|267.76|263.84|0
1645685400000|2022-02-24 06:50:00|272.57|268.65|273.02|269.1|275.1|271.18|272.02|268.1|0
1645685700000|2022-02-24 06:55:00|272.92|269|273.2|269.28|274.47|270.55|271.5|267.58|0
1645686000000|2022-02-24 07:00:00|273.45|269.53|274.01|270.09|274.01|270.09|269.4|265.48|0
1645686300000|2022-02-24 07:05:00|274.16|270.24|273.45|269.53|279.04|275.12|272.84|268.92|0
1645686600000|2022-02-24 07:10:00|273.8|269.88|276.92|273|277.73|273.81|273.45|269.53|0
1645686900000|2022-02-24 07:15:00|277.42|273.5|280.02|276.1|281.76|277.84|276.51|272.59|0
1645687200000|2022-02-24 07:20:00|280.43|276.51|280.99|277.07|281.25|277.33|279.15|275.23|0
1645687500000|2022-02-24 07:25:00|280.79|276.87|282.96|278.48|284.1|279.62|280.79|276.38|0
1645687800000|2022-02-24 07:30:00|283.07|278.59|280.79|276.03|283.57|278.95|279.77|275.01|0
1645688100000|2022-02-24 07:35:00|281|276.24|283.91|278.87|287.05|282.01|269.07|264.03|0
1645688400000|2022-02-24 07:40:00|284.17|279.13|278.58|273.54|284.83|279.79|278.58|273.54|0
1645688700000|2022-02-24 07:45:00|278.27|273.23|280.45|275.41|282.18|277.14|277.21|272.17|0
1645689000000|2022-02-24 07:50:00|280.55|275.51|281.51|276.47|282.59|277.55|278.88|273.84|0
1645689300000|2022-02-24 07:55:00|281.57|276.53|279.78|274.74|281.57|276.53|277.24|272.2|0
1645689600000|2022-02-24 08:00:00|279.38|274.34|276.17|270.57|282|276.4|275.52|269.92|0
1645689900000|2022-02-24 08:05:00|275.82|271.02|271.68|266.88|275.87|271.07|271.28|266.48|0
1645690200000|2022-02-24 08:10:00|271.53|266.73|272.66|267.86|274.69|269.89|268.88|264.08|0
1645690500000|2022-02-24 08:15:00|273.01|268.21|269.27|264.47|273.66|268.86|269.27|264.47|0
1645690800000|2022-02-24 08:20:00|268.97|264.17|265.65|260.85|270.06|265.26|265.21|260.41|0
1645691100000|2022-02-24 08:25:00|265.55|260.75|267.42|262.62|268.61|263.81|264.41|259.61|0
1645691400000|2022-02-24 08:30:00|267.27|262.47|265.83|261.03|268.71|263.91|264.85|260.05|0
1645691700000|2022-02-24 08:35:00|265.58|260.78|267.06|262.26|268.96|264.16|265.19|260.39|0
1645692000000|2022-02-24 08:40:00|266.97|262.17|264.56|259.76|269.8|265|264.27|259.47|0
1645692300000|2022-02-24 08:45:00|264.71|259.91|263.67|258.87|265.9|261.1|261.8|257|0
1645692600000|2022-02-24 08:50:00|263.82|259.02|265.26|260.94|265.26|260.94|261.75|257.43|0
1645692900000|2022-02-24 08:55:00|265.21|260.89|261.9|257.58|265.21|260.89|260.38|256.06|0
1645693200000|2022-02-24 09:00:00|262.1|257.78|260.87|256.55|263.62|259.3|260.33|256.01|0
1645693500000|2022-02-24 09:05:00|260.82|256.5|256.92|252.6|262.04|257.72|254.94|250.62|0
1645693800000|2022-02-24 09:10:00|257.06|252.74|261.79|257.47|265.25|260.93|257.06|252.74|0
1645694100000|2022-02-24 09:15:00|261.5|257.18|259.93|255.61|261.89|257.57|258.32|254|0
1645694400000|2022-02-24 09:20:00|260.22|255.9|258.17|253.85|260.32|256|256.43|252.11|0
1645694700000|2022-02-24 09:25:00|257.79|253.47|259.6|255.28|261.06|256.74|257.12|252.8|0
1645695000000|2022-02-24 09:30:00|259.55|255.23|258.91|254.59|260.14|255.82|257.84|253.52|0
1645695300000|2022-02-24 09:35:00|258.87|254.55|259.45|255.13|260.92|256.6|258.87|254.55|0
1645695600000|2022-02-24 09:40:00|259.35|255.03|262.54|258.22|263.98|259.66|258.47|254.15|0
1645695900000|2022-02-24 09:45:00|262.44|258.12|260.86|256.54|262.84|258.52|260.27|255.95|0
1645696200000|2022-02-24 09:50:00|260.72|256.4|262.78|258.46|263.72|259.4|259.69|255.37|0
1645696500000|2022-02-24 09:55:00|263.03|258.71|264.12|259.8|264.12|259.8|261.35|257.03|0
1645696800000|2022-02-24 10:00:00|264.21|259.89|263.52|259.2|265.11|260.79|263.18|258.86|0
1645697100000|2022-02-24 10:05:00|263.47|259.15|259.53|255.21|263.77|259.45|259.43|255.11|0
1645697400000|2022-02-24 10:10:00|259.34|255.02|262.03|257.71|262.67|258.35|259.34|255.02|0
1645697700000|2022-02-24 10:15:00|262.33|258.01|264.45|260.13|264.85|260.53|261.98|257.66|0
1645698000000|2022-02-24 10:20:00|264.4|260.08|267.59|263.27|268.5|264.18|264.2|259.88|0
1645698300000|2022-02-24 10:25:00|267.74|263.42|267.19|262.87|268.85|264.53|263.86|259.54|0
1645698600000|2022-02-24 10:30:00|267.34|263.02|265.19|260.87|268.59|264.27|264.75|260.43|0
1645698900000|2022-02-24 10:35:00|265.44|261.12|264.45|260.13|268.38|264.06|264.4|260.08|0
1645699200000|2022-02-24 10:40:00|264.55|260.23|265.29|260.97|265.39|261.07|262.32|258|0
1645699500000|2022-02-24 10:45:00|265.14|260.82|263.95|259.63|266.43|262.11|263.5|259.18|0
1645699800000|2022-02-24 10:50:00|263.85|259.53|267.42|263.1|267.42|263.1|263.55|259.23|0
1645700100000|2022-02-24 10:55:00|267.72|263.4|267.57|263.25|268.17|263.85|266.52|262.2|0
1645700400000|2022-02-24 11:00:00|267.62|263.3|270.78|266.46|271.03|266.71|266.42|262.1|0
1645700700000|2022-02-24 11:05:00|270.58|266.26|272.34|268.02|272.9|268.58|270.23|265.91|0
1645701000000|2022-02-24 11:10:00|272.45|268.13|271.99|267.67|273.86|269.54|269.66|265.34|0
1645701300000|2022-02-24 11:15:00|272.19|267.87|275.23|270.91|276|271.68|272.19|267.87|0
1645701600000|2022-02-24 11:20:00|275.18|270.86|271.43|267.11|275.28|270.96|271.43|267.11|0
1645701900000|2022-02-24 11:25:00|271.83|267.51|274.41|270.09|275.68|271.36|271.08|266.76|0
1645702200000|2022-02-24 11:30:00|274.31|269.99|276.6|272.28|276.6|272.28|272.99|268.67|0
1645702500000|2022-02-24 11:35:00|276.5|272.18|276.04|271.72|277.31|272.99|276.04|271.72|0
1645702800000|2022-02-24 11:40:00|276.09|271.77|270.01|265.69|276.9|272.58|270.01|265.69|0
1645703100000|2022-02-24 11:45:00|270.07|265.75|269.51|265.19|271.12|266.8|267.91|263.59|0
1645703400000|2022-02-24 11:50:00|269.61|265.29|270.06|265.74|270.51|266.19|267.11|262.79|0
1645703700000|2022-02-24 11:55:00|270.26|265.94|266.96|262.64|270.86|266.54|266.96|262.64|0
1645704000000|2022-02-24 12:00:00|267.06|262.74|270.96|266.64|271.91|267.59|267.01|262.69|0
1645704300000|2022-02-24 12:05:00|271.16|266.84|274.24|269.92|274.34|270.02|271.11|266.79|0
1645704600000|2022-02-24 12:10:00|274.19|269.87|270.6|266.28|274.64|270.32|270.6|266.28|0
1645704900000|2022-02-24 12:15:00|270.7|266.38|272.56|268.24|273.17|268.85|268.89|264.57|0
1645705200000|2022-02-24 12:20:00|272.51|268.19|273.22|268.9|274.38|270.06|272.51|268.19|0
1645705500000|2022-02-24 12:25:00|273.42|269.1|273.97|269.65|274.94|270.62|272.71|268.39|0
1645705800000|2022-02-24 12:30:00|274.08|269.76|276.26|271.94|276.72|272.4|273.72|269.4|0
1645706100000|2022-02-24 12:35:00|276.36|272.04|275.54|271.22|277.28|272.96|275.44|271.12|0
1645706400000|2022-02-24 12:40:00|275.49|271.17|276.05|271.73|277.28|272.96|275.49|271.17|0
1645706700000|2022-02-24 12:45:00|275.85|271.53|274.25|269.93|276.69|272.37|274.15|269.83|0
1645707000000|2022-02-24 12:50:00|274.04|269.72|275.11|270.79|275.72|271.4|273.33|269.01|0
1645707300000|2022-02-24 12:55:00|275.06|270.74|274.5|270.18|277.35|273.03|274.2|269.88|0
1645707600000|2022-02-24 13:00:00|274.3|269.98|274.7|270.38|275.82|271.5|272.93|268.61|0
1645707900000|2022-02-24 13:05:00|274.14|269.82|277.86|273.54|277.96|273.64|273.99|269.67|0
1645708200000|2022-02-24 13:10:00|277.55|273.23|277.91|273.59|277.96|273.64|276.94|272.62|0
1645708500000|2022-02-24 13:15:00|277.75|273.43|278.72|274.4|279.8|275.48|276.93|272.61|0
1645708800000|2022-02-24 13:20:00|278.88|274.56|280.11|275.79|280.52|276.2|278.36|274.04|0
1645709100000|2022-02-24 13:25:00|280.01|275.69|278.45|274.13|280.88|276.56|277.88|273.56|0
1645709400000|2022-02-24 13:30:00|278.55|274.23|275.73|271.41|278.97|274.65|275.73|271.41|0
1645709700000|2022-02-24 13:35:00|275.83|271.51|276.24|271.92|276.96|272.64|274.4|270.08|0
1645710000000|2022-02-24 13:40:00|276.14|271.82|271.42|268.06|276.65|272.33|269.51|266.15|0
1645710300000|2022-02-24 13:45:00|271.38|268.02|268.94|265.58|271.82|268.46|268.44|265.08|0
1645710600000|2022-02-24 13:50:00|268.64|265.28|269.19|265.83|269.54|266.18|266.73|263.37|0
1645710900000|2022-02-24 13:55:00|269.34|265.98|271.97|268.61|272.07|268.71|268.79|265.43|0
1645711200000|2022-02-24 14:00:00|272.17|268.81|269.64|266.28|272.17|268.81|269.13|265.77|0
1645711500000|2022-02-24 14:05:00|269.74|266.38|267.87|264.51|269.74|266.38|265.92|262.56|0
1645711800000|2022-02-24 14:10:00|267.72|264.36|270.24|266.88|271.05|267.69|267.72|264.36|0
1645712100000|2022-02-24 14:15:00|270.03|266.67|268.37|265.01|270.19|266.83|268.12|264.76|0
1645712400000|2022-02-24 14:20:00|268.47|265.11|271.04|267.68|271.55|268.19|267.41|264.05|0
1645712700000|2022-02-24 14:25:00|271.14|267.78|274.09|270.73|274.19|270.83|271.14|267.78|0
1645713000000|2022-02-24 14:30:00|273.63|270.27|267.61|264.25|275.11|271.75|265.51|262.15|0
1645713300000|2022-02-24 14:35:00|268.81|265.45|260.25|256.89|271.85|268.49|260.25|256.89|0
1645713600000|2022-02-24 14:40:00|261.39|258.03|262.28|258.92|265.23|261.87|260.14|256.78|0
1645713900000|2022-02-24 14:45:00|262.68|259.32|255.22|251.86|265.33|261.97|255.22|251.86|0
1645714200000|2022-02-24 14:50:00|254.24|250.88|254.32|250.96|257.71|254.35|250.95|247.59|0
1645714500000|2022-02-24 14:55:00|254.22|250.86|250.48|247.12|256.77|253.41|250.48|247.12|0
1645714800000|2022-02-24 15:00:00|250.72|247.36|259.03|255.67|259.43|256.07|250.72|247.36|0
1645715100000|2022-02-24 15:05:00|259.33|255.97|259.21|255.85|263.1|259.74|255.78|252.42|0
1645715400000|2022-02-24 15:10:00|259.36|256|253.16|249.8|261.22|257.86|252.58|249.22|0
1645715700000|2022-02-24 15:15:00|253.35|249.99|249.58|246.22|254.89|251.53|249.53|246.17|0
1645716000000|2022-02-24 15:20:00|249.53|246.17|249.11|245.75|250.74|247.38|243.05|239.69|0
1645716300000|2022-02-24 15:25:00|249.54|246.18|254.15|250.79|255.12|251.76|248.06|244.7|0
1645716600000|2022-02-24 15:30:00|254.24|250.88|250.39|247.03|256.97|253.61|249.14|245.78|0
1645716900000|2022-02-24 15:35:00|250.96|247.6|253.75|250.39|256.48|253.12|249.72|246.36|0
1645717200000|2022-02-24 15:40:00|253.95|250.59|253.17|249.81|258.04|254.68|252.21|248.85|0
1645717500000|2022-02-24 15:45:00|253.32|249.96|248.75|245.39|253.99|250.63|247.33|243.97|0
1645717800000|2022-02-24 15:50:00|248.66|245.3|248.17|244.81|253.81|250.45|247.7|244.34|0
1645718100000|2022-02-24 15:55:00|248.08|244.72|249.46|246.1|250.51|247.15|245.86|242.5|0
1645718400000|2022-02-24 16:00:00|249.17|245.81|251.88|248.52|252.31|248.95|245.91|242.55|0
1645718700000|2022-02-24 16:05:00|252.22|248.86|246.85|243.49|252.92|249.56|245.49|242.13|0
1645719000000|2022-02-24 16:10:00|246.76|243.4|244.13|240.77|249.06|245.7|243.43|240.07|0
1645719300000|2022-02-24 16:15:00|244.09|240.73|239.68|236.32|246.47|243.11|239.59|236.23|0
1645719600000|2022-02-24 16:20:00|239.73|236.37|241.87|238.51|242.65|239.29|238.75|235.39|0
1645719900000|2022-02-24 16:25:00|241.5|238.14|243.8|240.44|244.23|240.87|239.91|236.55|0
1645720200000|2022-02-24 16:30:00|243.57|240.21|242.95|239.59|245.74|242.38|240.84|237.48|0
1645720500000|2022-02-24 16:35:00|242.9|239.54|241.54|238.18|245.74|242.38|241.4|238.04|0
1645720800000|2022-02-24 16:40:00|241.49|238.13|247.26|243.9|247.93|244.57|241.49|238.13|0
1645721100000|2022-02-24 16:45:00|247.07|243.71|247.3|243.94|249.83|246.47|245.83|242.47|0
1645721400000|2022-02-24 16:50:00|246.82|243.46|242.85|239.49|247.01|243.65|242.67|239.31|0
1645721700000|2022-02-24 16:55:00|243.04|239.68|240.56|237.2|244.17|240.81|240.42|237.06|0
1645722000000|2022-02-24 17:00:00|240.66|237.3|240.89|237.53|241.96|238.6|240.33|236.97|0
1645722300000|2022-02-24 17:05:00|241.26|237.9|245.01|241.65|245.01|241.65|240.51|237.15|0
1645722600000|2022-02-24 17:10:00|244.45|241.09|250.06|246.7|250.06|246.7|243.69|240.33|0
1645722900000|2022-02-24 17:15:00|249.86|246.5|249.19|245.83|251.11|247.75|248.04|244.68|0
1645723200000|2022-02-24 17:20:00|249.1|245.74|252.36|249|253.24|249.88|248.43|245.07|0
1645723500000|2022-02-24 17:25:00|252.46|249.1|246.81|243.45|252.65|249.29|246.77|243.41|0
1645723800000|2022-02-24 17:30:00|246.72|243.36|248.78|245.42|250.37|247.01|244.48|241.12|0
1645724100000|2022-02-24 17:35:00|249.4|246.04|243.88|240.52|249.4|246.04|243.31|239.95|0
1645724400000|2022-02-24 17:40:00|243.5|240.14|243.14|239.78|244.54|241.18|240.3|236.94|0
1645724700000|2022-02-24 17:45:00|242.77|239.41|245.09|241.73|245.09|241.73|241.92|238.56|0
1645725000000|2022-02-24 17:50:00|244.75|241.39|244.42|241.06|245.89|242.53|243.33|239.97|0
1645725300000|2022-02-24 17:55:00|244.37|241.01|246.84|243.48|247.32|243.96|242.29|238.93|0
1645725600000|2022-02-24 18:00:00|246.89|243.53|247.8|244.44|249.34|245.98|246.84|243.48|0
1645725900000|2022-02-24 18:05:00|247.9|244.54|243.46|240.1|247.9|244.54|243.13|239.77|0
1645726200000|2022-02-24 18:10:00|243.37|240.01|241.81|238.45|245.17|241.81|241.06|237.7|0
1645726500000|2022-02-24 18:15:00|241.62|238.26|240.86|237.5|243.5|240.14|240.02|236.66|0
1645726800000|2022-02-24 18:20:00|241.15|237.79|247.01|243.65|247.1|243.74|240.39|237.03|0
1645727100000|2022-02-24 18:25:00|246.44|243.08|249.06|245.7|249.3|245.94|245.3|241.94|0
1645727400000|2022-02-24 18:30:00|248.91|245.55|245.06|241.7|249.11|245.75|243.69|240.33|0
1645727700000|2022-02-24 18:35:00|245.2|241.84|237.24|233.88|246.1|242.74|237.06|233.7|0
1645728000000|2022-02-24 18:40:00|237.43|234.07|239.39|236.03|239.57|236.21|236.13|232.77|0
1645728300000|2022-02-24 18:45:00|239.76|236.4|229.34|225.98|241.55|238.19|228.89|225.53|0
1645728600000|2022-02-24 18:50:00|229.16|225.8|232.07|228.71|233.02|229.66|227.53|224.17|0
1645728900000|2022-02-24 18:55:00|231.94|228.58|236.26|232.9|237.79|234.43|231.39|228.03|0
1645729200000|2022-02-24 19:00:00|236.63|233.27|236.07|232.71|239.14|235.78|235.24|231.88|0
1645729500000|2022-02-24 19:05:00|235.7|232.34|239.8|236.44|240.36|237|233.67|230.31|0
1645729800000|2022-02-24 19:10:00|239.66|236.3|232.84|229.48|239.66|236.3|232.84|229.48|0
1645730100000|2022-02-24 19:15:00|233.39|230.03|229.37|226.01|233.68|230.32|229.19|225.83|0
1645730400000|2022-02-24 19:20:00|229.56|226.2|228.52|225.16|232.92|229.56|227.7|224.34|0
1645730700000|2022-02-24 19:25:00|228.33|224.97|227.06|223.7|229.61|226.25|226.79|223.43|0
1645731000000|2022-02-24 19:30:00|226.97|223.61|221.32|217.96|227.06|223.7|221.14|217.78|0
1645731300000|2022-02-24 19:35:00|220.87|217.51|215.05|211.69|221.44|218.08|215|211.64|0
1645731600000|2022-02-24 19:40:00|215|211.64|218.13|214.77|219.45|216.09|214.39|211.03|0
1645731900000|2022-02-24 19:45:00|218.57|215.21|215.01|211.65|218.75|215.39|215.01|211.65|0
1645732200000|2022-02-24 19:50:00|214.84|211.48|214.27|210.91|217.51|214.15|213.92|210.56|0
1645732500000|2022-02-24 19:55:00|214.09|210.73|212.35|208.99|216.45|213.09|211.79|208.43|0
1645732800000|2022-02-24 20:00:00|212.43|209.07|208.32|204.96|213.79|210.43|208.15|204.79|0
1645733100000|2022-02-24 20:05:00|208.49|205.13|209.19|206.31|209.43|206.31|207.63|204.27|0
1645733400000|2022-02-24 20:10:00|209.45|206.57|207.52|204.64|209.54|206.66|207.47|204.59|0
1645733700000|2022-02-24 20:15:00|207.64|204.76|207.64|204.76|209.36|206.48|207.3|204.42|0
1645734000000|2022-02-24 20:20:00|207.38|204.5|207.64|204.76|209.71|206.83|207.3|204.42|0
1645734300000|2022-02-24 20:25:00|207.68|204.8|210.83|207.95|211.18|208.3|206.52|203.64|0
1645734600000|2022-02-24 20:30:00|210.91|208.03|201.2|198.32|210.91|208.03|201.2|198.32|0
1645734900000|2022-02-24 20:35:00|200.95|198.07|200.17|197.29|204.9|202.02|199.58|196.7|0
1645735200000|2022-02-24 20:40:00|199.79|196.91|202.46|199.58|202.76|199.88|199.42|196.54|0
1645735500000|2022-02-24 20:45:00|202.59|199.71|202.33|199.45|202.92|200.04|200.25|197.37|0
1645735800000|2022-02-24 20:50:00|200.33|197.45|194.85|191.97|200.33|197.45|194.16|191.28|0
1645736100000|2022-02-24 20:55:00|194.56|191.68|196.61|193.73|198.59|195.71|194.4|191.52|0
1645736400000|2022-02-24 21:00:00|196.86|193.98|198.59|195.71|199.75|196.87|195.22|192.34|0
1645736700000|2022-02-24 21:05:00|198.75|195.87|200.98|198.1|201.28|198.4|198.75|195.87|0
1645737000000|2022-02-24 21:10:00|200.82|197.94|203.11|200.23|203.49|200.61|200.49|197.61|0
1645737300000|2022-02-24 21:15:00|203.02|199.66|202.89|199.53|203.39|200.03|202.31|198.95|0
1645737600000|2022-02-24 21:20:00|202.8|199.44|203.22|199.86|204.28|200.92|202.68|199.32|0
1645737900000|2022-02-24 21:25:00|203.39|200.03|203.26|199.9|203.56|200.2|202.89|199.53|0
1645738200000|2022-02-24 21:30:00|203.18|199.82|203.6|200.24|203.89|200.53|203.01|199.65|0
1645738500000|2022-02-24 21:35:00|203.51|200.15|203.8|200.44|203.8|200.44|203.22|199.86|0
1645738800000|2022-02-24 21:40:00|203.89|200.53|203.21|199.85|203.97|200.61|202.88|199.52|0
1645739100000|2022-02-24 21:45:00|203|199.64|200.67|197.31|203.04|199.68|200.62|197.26|0
1645739400000|2022-02-24 21:50:00|200.79|197.43|199.13|195.77|201.04|197.68|198.93|195.57|0
1645739700000|2022-02-24 21:55:00|198.88|195.52|202.33|198.97|202.37|199.01|198.6|195.24|0
1645740000000|2022-02-24 22:00:00|202.06|198.7|201.79|198.43|202.1|198.74|201.77|198.41|0
1645740300000|2022-02-24 22:05:00|201.78|198.42|201.79|198.43|201.86|198.5|201.73|198.37|0
1645740600000|2022-02-24 22:10:00|201.77|198.41|201.46|198.1|201.81|198.45|201.33|197.97|0
1645740900000|2022-02-24 22:15:00|201.42|198.06|201.4|198.04|201.55|198.19|201.4|198.04|0
1645741200000|2022-02-24 22:20:00|201.38|198.02|201.43|198.07|201.49|198.13|201.3|197.94|0
1645741500000|2022-02-24 22:25:00|201.48|198.12|201.49|198.13|201.49|198.13|201.47|198.11|0
1645741800000|2022-02-24 22:30:00|201.46|198.1|201.43|198.07|201.6|198.24|201.43|198.07|0
1645742100000|2022-02-24 22:35:00|201.47|198.11|201.47|198.11|201.76|198.4|201.22|197.86|0
1645742400000|2022-02-24 22:40:00|201.54|198.18|201.54|198.18|201.54|198.18|201.29|197.93|0
1645742700000|2022-02-24 22:45:00|201.48|198.12|201.72|198.36|201.72|198.36|201.46|198.1|0
1645743000000|2022-02-24 22:50:00|201.68|198.32|201.95|198.59|201.95|198.59|201.68|198.32|0
1645743300000|2022-02-24 22:55:00|202.01|198.65|201.88|198.52|202.07|198.71|201.72|198.36|0
1645743600000|2022-02-24 23:00:00|203.13|199.77|203.51|200.15|204.73|201.37|202.3|198.94|0
1645743900000|2022-02-24 23:05:00|203.47|200.11|203.3|199.94|203.63|200.27|202.25|198.89|0
1645744200000|2022-02-24 23:10:00|203.42|200.06|203.04|199.68|204.05|200.69|202.75|199.39|0
1645744500000|2022-02-24 23:15:00|203.21|199.85|204.17|200.81|204.64|201.28|203|199.64|0
1645744800000|2022-02-24 23:20:00|204.34|200.98|203.79|200.43|205.65|202.29|203.71|200.35|0
1645745100000|2022-02-24 23:25:00|203.96|200.6|205.43|202.07|206.11|202.75|203.96|200.6|0
1645745400000|2022-02-24 23:30:00|205.69|202.33|207.38|204.02|207.38|204.02|205.39|202.03|0
1645745700000|2022-02-24 23:35:00|207.17|203.81|205.77|202.41|207.17|203.81|205.68|202.32|0
1645746000000|2022-02-24 23:40:00|205.68|202.32|205.93|202.57|206.44|203.08|205.64|202.28|0
1645746300000|2022-02-24 23:45:00|205.76|202.4|205.17|201.81|206.44|203.08|205.04|201.68|0
1645746600000|2022-02-24 23:50:00|205.3|201.94|204.66|201.3|205.42|202.06|204.28|200.92|0
1645746900000|2022-02-24 23:55:00|204.57|201.21|204.99|201.63|205.33|201.97|204.49|201.13|0
1645747200000|2022-02-25 00:00:00|205.04|201.68|202.64|199.28|205.04|201.68|202.64|199.28|0
1645747500000|2022-02-25 00:05:00|202.55|199.19|203.47|200.11|203.56|200.2|202.14|198.78|0
1645747800000|2022-02-25 00:10:00|203.55|200.19|203.97|200.61|205.23|201.87|203.55|200.19|0
1645748100000|2022-02-25 00:15:00|204.13|200.77|203.34|199.98|204.39|201.03|203.13|199.77|0
1645748400000|2022-02-25 00:20:00|203.21|199.85|200.63|197.27|203.21|199.85|200.54|197.18|0
1645748700000|2022-02-25 00:25:00|200.54|197.18|201.04|197.68|201.04|197.68|199.8|196.44|0
1645749000000|2022-02-25 00:30:00|201|197.64|200.62|197.26|201.33|197.97|200.21|196.85|0
1645749300000|2022-02-25 00:35:00|200.7|197.34|201.12|197.76|201.45|198.09|200.62|197.26|0
1645749600000|2022-02-25 00:40:00|201.24|197.88|200.82|197.46|201.28|197.92|200.53|197.17|0
1645749900000|2022-02-25 00:45:00|200.86|197.5|201.11|197.75|201.28|197.92|200.7|197.34|0
1645750200000|2022-02-25 00:50:00|201.19|197.83|205.8|202.44|206.31|202.95|201.11|197.75|0
1645750500000|2022-02-25 00:55:00|205.89|202.53|205.21|201.85|206.1|202.74|204.33|200.97|0
1645750800000|2022-02-25 01:00:00|204.7|201.34|205.88|202.52|206.39|203.03|204.7|201.34|0
1645751100000|2022-02-25 01:05:00|206.05|202.69|203.48|200.12|206.05|202.69|203.27|199.91|0
1645751400000|2022-02-25 01:10:00|203.31|199.95|203.77|200.41|204.78|201.42|203.27|199.91|0
1645751700000|2022-02-25 01:15:00|203.94|200.58|203.18|199.82|204.27|200.91|203.1|199.74|0
1645752000000|2022-02-25 01:20:00|203.1|199.74|203.68|200.32|203.76|200.4|202.09|198.73|0
1645752300000|2022-02-25 01:25:00|203.76|200.4|204.26|200.9|204.94|201.58|203.3|199.94|0
1645752600000|2022-02-25 01:30:00|204.18|200.82|203.34|199.98|204.26|200.9|202.92|199.56|0
1645752900000|2022-02-25 01:35:00|203.09|199.73|204.93|201.57|204.93|201.57|203.09|199.73|0
1645753200000|2022-02-25 01:40:00|205.19|201.83|205.28|201.92|206.36|203|204.27|200.91|0
1645753500000|2022-02-25 01:45:00|206.21|202.85|206.8|203.44|207.53|204.17|205.28|201.92|0
1645753800000|2022-02-25 01:50:00|206.85|203.49|206.21|202.85|207.14|203.78|205.95|202.59|0
1645754100000|2022-02-25 01:55:00|206.04|202.68|204.51|201.15|206.76|203.4|204.39|201.03|0
1645754400000|2022-02-25 02:00:00|204.64|201.28|205.02|201.66|205.27|201.91|204.34|200.98|0
1645754700000|2022-02-25 02:05:00|205.1|201.74|205.27|201.91|205.35|201.99|203.92|200.56|0
1645755000000|2022-02-25 02:10:00|205.31|201.95|204.97|201.61|206.28|202.92|204.67|201.31|0
1645755300000|2022-02-25 02:15:00|205.01|201.65|204.33|200.97|205.52|202.16|204.08|200.72|0
1645755600000|2022-02-25 02:20:00|204.25|200.89|206.19|202.83|206.7|203.34|204.16|200.8|0
1645755900000|2022-02-25 02:25:00|206.28|202.92|206.27|202.91|208.15|204.79|206.27|202.91|0
1645756200000|2022-02-25 02:30:00|206.19|202.83|206.02|202.66|206.95|203.59|206.02|202.66|0
1645756500000|2022-02-25 02:35:00|205.85|202.49|207.37|204.01|207.72|204.36|205.81|202.45|0
1645756800000|2022-02-25 02:40:00|207.46|204.1|207.88|204.52|208.14|204.78|207.03|203.67|0
1645757100000|2022-02-25 02:45:00|207.8|204.44|206.52|203.16|207.97|204.61|206.35|202.99|0
1645757400000|2022-02-25 02:50:00|206.43|203.07|206.73|203.37|206.94|203.58|206.26|202.9|0
1645757700000|2022-02-25 02:55:00|206.69|203.33|206.26|202.9|206.94|203.58|206.22|202.86|0
1645758000000|2022-02-25 03:00:00|206.51|203.15|205.92|202.56|206.68|203.32|205.11|201.75|0
1645758300000|2022-02-25 03:05:00|206|202.64|206.59|203.23|206.76|203.4|205.58|202.22|0
1645758600000|2022-02-25 03:10:00|206.64|203.28|207.27|203.91|207.53|204.17|206.59|203.23|0
1645758900000|2022-02-25 03:15:00|207.23|203.87|207.01|203.65|207.23|203.87|206.5|203.14|0
1645759200000|2022-02-25 03:20:00|206.89|203.53|206.33|202.97|208.08|204.72|206.29|202.93|0
1645759500000|2022-02-25 03:25:00|206.42|203.06|206.5|203.14|206.84|203.48|205.31|201.95|0
1645759800000|2022-02-25 03:30:00|206.67|203.31|207.56|204.2|208.12|204.76|206.58|203.22|0
1645760100000|2022-02-25 03:35:00|207.6|204.24|207.26|203.9|208.2|204.84|206.58|203.22|0
1645760400000|2022-02-25 03:40:00|207.34|203.98|207.68|204.32|208.2|204.84|206.83|203.47|0
1645760700000|2022-02-25 03:45:00|207.77|204.41|206.57|203.21|207.77|204.41|206.4|203.04|0
1645761000000|2022-02-25 03:50:00|206.74|203.38|204.45|201.09|206.91|203.55|204.45|201.09|0
1645761300000|2022-02-25 03:55:00|204.67|201.31|203.11|199.75|204.96|201.6|202.27|198.91|0
1645761600000|2022-02-25 04:00:00|203.15|199.79|202.85|199.49|203.86|200.5|202.77|199.41|0
1645761900000|2022-02-25 04:05:00|202.81|199.45|201.68|198.32|203.1|199.74|201.1|197.74|0
1645762200000|2022-02-25 04:10:00|201.72|198.36|203.32|199.96|206.25|202.89|201.1|197.74|0
1645762500000|2022-02-25 04:15:00|203.23|199.87|204.99|201.63|205.07|201.71|203.23|199.87|0
1645762800000|2022-02-25 04:20:00|205.07|201.71|205.32|201.96|205.32|201.96|204.4|201.04|0
1645763100000|2022-02-25 04:25:00|205.24|201.88|203.94|200.58|205.32|201.96|203.39|200.03|0
1645763400000|2022-02-25 04:30:00|203.98|200.62|205.32|201.96|205.44|202.08|203.81|200.45|0
1645763700000|2022-02-25 04:35:00|205.23|201.87|205.95|202.59|206.16|202.8|205.15|201.79|0
1645764000000|2022-02-25 04:40:00|206.03|202.67|206.66|203.3|207.17|203.81|205.99|202.63|0
1645764300000|2022-02-25 04:45:00|206.62|203.26|206.28|202.92|206.83|203.47|206.15|202.79|0
1645764600000|2022-02-25 04:50:00|206.24|202.88|206.4|203.04|206.96|203.6|206.24|202.88|0
1645764900000|2022-02-25 04:55:00|205.9|202.54|206.06|202.7|206.4|203.04|205.73|202.37|0
1645765200000|2022-02-25 05:00:00|206.15|202.79|206.4|203.04|206.74|203.38|205.81|202.45|0
1645765500000|2022-02-25 05:05:00|206.57|203.21|207.12|203.76|207.58|204.22|206.23|202.87|0
1645765800000|2022-02-25 05:10:00|206.99|203.63|207.54|204.18|207.66|204.3|206.73|203.37|0
1645766100000|2022-02-25 05:15:00|207.66|204.3|207.53|204.17|207.79|204.43|207.07|203.71|0
1645766400000|2022-02-25 05:20:00|207.62|204.26|207.83|204.47|208.85|205.49|207.49|204.13|0
1645766700000|2022-02-25 05:25:00|207.91|204.55|208.51|205.15|208.93|205.57|207.28|203.92|0
1645767000000|2022-02-25 05:30:00|208.34|204.98|207.61|204.25|208.64|205.28|207.4|204.04|0
1645767300000|2022-02-25 05:35:00|207.65|204.29|206.8|203.44|207.7|204.34|206.21|202.85|0
1645767600000|2022-02-25 05:40:00|206.89|203.53|207.52|204.16|207.99|204.63|206.46|203.1|0
1645767900000|2022-02-25 05:45:00|207.48|204.12|206.59|203.23|207.48|204.12|206.37|203.01|0
1645768200000|2022-02-25 05:50:00|206.46|203.1|207.94|204.58|208.03|204.67|206.46|203.1|0
1645768500000|2022-02-25 05:55:00|208.24|204.88|208.19|204.83|208.49|205.13|207.52|204.16|0
1645768800000|2022-02-25 06:00:00|208.15|204.79|206.79|203.43|209.13|205.77|206.7|203.34|0
1645769100000|2022-02-25 06:05:00|207.13|203.77|207.21|203.85|208.15|204.79|207.04|203.68|0
1645769400000|2022-02-25 06:10:00|207.13|203.77|206.74|203.38|207.21|203.85|206.62|203.26|0
1645769700000|2022-02-25 06:15:00|206.91|203.55|206.23|202.87|207.12|203.76|206.02|202.66|0
1645770000000|2022-02-25 06:20:00|206.27|202.91|206.44|203.08|206.95|203.59|206.27|202.91|0
1645770300000|2022-02-25 06:25:00|206.53|203.17|206.82|203.46|207.12|203.76|206.36|203|0
1645770600000|2022-02-25 06:30:00|206.78|203.42|207.28|203.92|208.13|204.77|206.69|203.33|0
1645770900000|2022-02-25 06:35:00|207.33|203.97|207.11|203.75|208.13|204.77|206.9|203.54|0
1645771200000|2022-02-25 06:40:00|207.03|203.67|207.36|204|230.93|227.57|206.68|203.32|0
1645771500000|2022-02-25 06:45:00|207.49|204.13|207.66|204.3|208.21|204.85|207.32|203.96|0
1645771800000|2022-02-25 06:50:00|207.83|204.47|207.7|204.34|208.12|204.76|207.49|204.13|0
1645772100000|2022-02-25 06:55:00|207.61|204.25|207.61|204.25|208.25|204.89|207.19|203.83|0
1645772400000|2022-02-25 07:00:00|207.65|204.29|207.99|204.63|208.59|205.23|205.75|202.39|0
1645772700000|2022-02-25 07:05:00|208.16|204.8|209.18|205.82|209.57|206.21|208.12|204.76|0
1645773000000|2022-02-25 07:10:00|209.27|205.91|209.01|205.65|209.82|206.46|208.2|204.84|0
1645773300000|2022-02-25 07:15:00|208.96|205.6|211.42|208.06|211.51|208.15|205.1|201.74|0
1645773600000|2022-02-25 07:20:00|211.38|208.02|211.32|207.96|212.11|208.75|210.91|207.55|0
1645773900000|2022-02-25 07:25:00|211.4|208.04|210.46|207.1|211.91|208.55|210.46|207.1|0
1645774200000|2022-02-25 07:30:00|210.68|207.32|209.82|206.46|211.4|208.04|209.82|206.46|0
1645774500000|2022-02-25 07:35:00|209.95|206.59|210.24|206.88|210.29|206.93|209.01|205.65|0
1645774800000|2022-02-25 07:40:00|210.12|206.76|211.18|207.82|211.44|208.08|210.12|206.76|0
1645775100000|2022-02-25 07:45:00|211.14|207.78|211.47|208.11|212.25|208.89|211.05|207.69|0
1645775400000|2022-02-25 07:50:00|211.73|208.37|214.05|210.69|214.05|210.69|211.26|207.9|0
1645775700000|2022-02-25 07:55:00|214.22|210.86|212.2|208.84|215.35|211.99|211.98|208.62|0
1645776000000|2022-02-25 08:00:00|212.67|209.31|213.48|210.12|214.48|211.12|212.5|209.14|0
1645776300000|2022-02-25 08:05:00|213.03|210.15|214.93|212.05|216.23|213.35|213.03|210.15|0
1645776600000|2022-02-25 08:10:00|214.84|211.96|216.92|214.04|219.21|216.33|214.67|211.79|0
1645776900000|2022-02-25 08:15:00|217.06|214.18|217.36|214.48|219.64|216.76|216.57|213.69|0
1645777200000|2022-02-25 08:20:00|216.97|214.09|217.88|215|219.02|216.14|216.92|214.04|0
1645777500000|2022-02-25 08:25:00|217.97|215.09|219.02|216.14|219.46|216.58|216.92|214.04|0
1645777800000|2022-02-25 08:30:00|218.84|215.96|216.65|213.77|218.84|215.96|215.87|212.99|0
1645778100000|2022-02-25 08:35:00|216.56|213.68|219.54|216.66|221.05|218.17|216.22|213.34|0
1645778400000|2022-02-25 08:40:00|219.1|216.22|219.32|216.44|221.13|218.25|216.19|213.31|0
1645778700000|2022-02-25 08:45:00|219.58|216.7|219.01|216.13|220.29|217.41|218.75|215.87|0
1645779000000|2022-02-25 08:50:00|219.14|216.26|218.48|215.6|219.62|216.74|216.82|213.94|0
1645779300000|2022-02-25 08:55:00|218.53|215.65|219.18|216.3|220.24|217.36|217.95|215.07|0
1645779600000|2022-02-25 09:00:00|218.87|215.99|219.13|216.25|219.79|216.91|217.43|214.55|0
1645779900000|2022-02-25 09:05:00|219.09|216.21|220.19|217.31|220.5|217.62|218.34|215.46|0
1645780200000|2022-02-25 09:10:00|220.14|217.26|219.92|217.04|220.98|218.1|219.7|216.82|0
1645780500000|2022-02-25 09:15:00|220.01|217.13|218.82|215.94|220.14|217.26|217.85|214.97|0
1645780800000|2022-02-25 09:20:00|218.73|215.85|220.22|217.34|220.36|217.48|218.29|215.41|0
1645781100000|2022-02-25 09:25:00|220.18|217.3|219.95|217.07|221.15|218.27|219.78|216.9|0
1645781400000|2022-02-25 09:30:00|220.04|217.16|218.99|216.11|220.84|217.96|216.71|213.83|0
1645781700000|2022-02-25 09:35:00|219.16|216.28|217.49|214.61|219.16|216.28|217.19|214.31|0
1645782000000|2022-02-25 09:40:00|217.67|214.79|217.32|214.44|219.07|216.19|217.23|214.35|0
1645782300000|2022-02-25 09:45:00|217.36|214.48|216.44|213.56|217.58|214.7|215.49|212.61|0
1645782600000|2022-02-25 09:50:00|216.27|213.39|215.05|212.17|216.66|213.78|214.36|211.48|0
1645782900000|2022-02-25 09:55:00|214.97|212.09|213.33|210.45|214.97|212.09|211.53|208.65|0
1645783200000|2022-02-25 10:00:00|213.46|210.58|213.28|210.4|214.32|211.44|212.98|210.1|0
1645783500000|2022-02-25 10:05:00|213.41|210.53|212.46|209.58|213.41|210.53|211.35|208.47|0
1645783800000|2022-02-25 10:10:00|212.29|209.41|211.95|209.07|213.75|210.87|211.78|208.9|0
1645784100000|2022-02-25 10:15:00|212.2|209.32|211.56|208.68|212.33|209.45|211.05|208.17|0
1645784400000|2022-02-25 10:20:00|210.37|207.49|209.04|206.16|213.86|210.98|207.77|204.89|0
1645784700000|2022-02-25 10:25:00|208.95|206.07|209.89|207.01|210.31|207.43|208.53|205.65|0
1645785000000|2022-02-25 10:30:00|209.72|206.84|209.88|207|209.89|207.01|208.53|205.65|0
1645785300000|2022-02-25 10:35:00|209.8|206.92|209.08|206.2|210.05|207.17|208.1|205.22|0
1645785600000|2022-02-25 10:40:00|209.12|206.24|210.05|207.17|210.99|208.11|208.99|206.11|0
1645785900000|2022-02-25 10:45:00|210.09|207.21|210.73|207.85|211.33|208.45|210.09|207.21|0
1645786200000|2022-02-25 10:50:00|210.64|207.76|210.09|207.21|211.07|208.19|209.87|206.99|0
1645786500000|2022-02-25 10:55:00|210.04|207.16|209.96|207.08|210.81|207.93|209.96|207.08|0
1645786800000|2022-02-25 11:00:00|210.09|207.21|213.91|211.03|213.91|211.03|209.96|207.08|0
1645787100000|2022-02-25 11:05:00|213.99|211.11|214.42|211.54|217.29|214.41|213.82|210.94|0
1645787400000|2022-02-25 11:10:00|214.51|211.63|213.47|210.59|214.73|211.85|213.3|210.42|0
1645787700000|2022-02-25 11:15:00|213.64|210.76|213.94|211.06|215.33|212.45|213.64|210.76|0
1645788000000|2022-02-25 11:20:00|213.81|210.93|212.51|209.63|214.68|211.8|212.39|209.51|0
1645788300000|2022-02-25 11:25:00|213.46|210.58|212|209.12|214.33|211.45|211.61|208.73|0
1645788600000|2022-02-25 11:30:00|212.43|209.55|211.39|208.51|213.98|211.1|210.79|207.91|0
1645788900000|2022-02-25 11:35:00|211.35|208.47|207.03|204.15|211.82|208.94|206.23|203.35|0
1645789200000|2022-02-25 11:40:00|207.2|204.32|210.81|207.93|211.85|208.97|206.86|203.98|0
1645789500000|2022-02-25 11:45:00|210.6|207.72|211.67|208.79|213.92|211.04|206.77|203.89|0
1645789800000|2022-02-25 11:50:00|211.33|208.45|213.04|210.16|214.21|211.33|210.9|208.02|0
1645790100000|2022-02-25 11:55:00|213.21|210.33|210.5|207.62|213.21|210.33|209.56|206.68|0
1645790400000|2022-02-25 12:00:00|210.63|207.75|209.09|206.21|211.7|208.82|208.88|206|0
1645790700000|2022-02-25 12:05:00|209.3|206.42|207.06|204.18|209.9|207.02|206.85|203.97|0
1645791000000|2022-02-25 12:10:00|207.1|204.22|207.77|204.89|208.28|205.4|206.68|203.8|0
1645791300000|2022-02-25 12:15:00|207.69|204.81|206.72|203.84|208.03|205.15|204.83|201.95|0
1645791600000|2022-02-25 12:20:00|206.59|203.71|205.22|202.34|206.72|203.84|204.51|201.63|0
1645791900000|2022-02-25 12:25:00|205.13|202.25|205|202.12|205.26|202.38|202.92|200.04|0
1645792200000|2022-02-25 12:30:00|205.09|202.21|205.38|202.5|205.97|203.09|204.17|201.29|0
1645792500000|2022-02-25 12:35:00|205.93|203.05|205.76|202.88|206.81|203.93|205.63|202.75|0
1645792800000|2022-02-25 12:40:00|205.72|202.84|205.67|202.79|206.6|203.72|205.25|202.37|0
1645793100000|2022-02-25 12:45:00|205.46|202.58|206.3|203.42|206.98|204.1|205.46|202.58|0
1645793400000|2022-02-25 12:50:00|206.26|203.38|198.63|195.75|206.38|203.5|197.49|194.61|0
1645793700000|2022-02-25 12:55:00|198.34|195.46|197.03|194.15|198.38|195.5|195.58|192.7|0
1645794000000|2022-02-25 13:00:00|197.24|194.36|198.64|195.76|199.34|196.46|194.59|191.71|0
1645794300000|2022-02-25 13:05:00|198.52|195.64|197.21|194.33|199.01|196.13|196.23|193.35|0
1645794600000|2022-02-25 13:10:00|197.17|194.29|196.11|193.23|197.98|195.1|196.03|193.15|0
1645794900000|2022-02-25 13:15:00|196.15|193.27|194.61|191.73|197.29|194.41|194.61|191.73|0
1645795200000|2022-02-25 13:20:00|194.53|191.65|191.72|188.84|194.85|191.97|191.56|188.68|0
1645795500000|2022-02-25 13:25:00|191.64|188.76|192.64|189.76|193.64|190.76|191.4|188.52|0
1645795800000|2022-02-25 13:30:00|192.72|189.84|189.89|187.01|193.96|191.08|189.54|186.66|0
1645796100000|2022-02-25 13:35:00|189.73|186.85|188.78|185.9|190.29|187.41|188.23|185.35|0
1645796400000|2022-02-25 13:40:00|189.02|186.14|191.23|188.35|191.91|189.03|188.55|185.67|0
1645796700000|2022-02-25 13:45:00|191|188.12|192.19|189.31|192.35|189.47|190.56|187.68|0
1645797000000|2022-02-25 13:50:00|192.27|189.39|193.39|190.51|193.39|190.51|192.03|189.15|0
1645797300000|2022-02-25 13:55:00|193.35|190.47|192.26|189.38|193.47|190.59|191.31|188.43|0
1645797600000|2022-02-25 14:00:00|192.5|189.62|192.5|189.62|193.63|190.75|191.75|188.87|0
1645797900000|2022-02-25 14:05:00|192.54|189.66|193.46|190.58|193.62|190.74|192.06|189.18|0
1645798200000|2022-02-25 14:10:00|193.62|190.74|194.99|192.11|195.23|192.35|193.14|190.26|0
1645798500000|2022-02-25 14:15:00|195.07|192.19|195.07|192.19|196.77|193.89|194.55|191.67|0
1645798800000|2022-02-25 14:20:00|194.99|192.11|193.53|190.65|195.55|192.67|193.13|190.25|0
1645799100000|2022-02-25 14:25:00|193.45|190.57|193.98|191.1|195.06|192.18|193.45|190.57|0
1645799400000|2022-02-25 14:30:00|194.26|191.38|189.94|187.06|197.3|194.42|189.54|186.66|0
1645799700000|2022-02-25 14:35:00|190.02|187.14|190.77|187.89|192.08|189.2|189.07|186.19|0
1645800000000|2022-02-25 14:40:00|190.97|188.09|195.62|192.74|195.7|192.82|189.26|186.38|0
1645800300000|2022-02-25 14:45:00|195.46|192.58|190.84|187.96|195.46|192.58|190.41|187.53|0
1645800600000|2022-02-25 14:50:00|191.28|188.4|194.16|191.28|194.16|191.28|190.01|187.13|0
1645800900000|2022-02-25 14:55:00|193.76|190.88|197.81|194.93|198.06|195.18|192.88|190|0
1645801200000|2022-02-25 15:00:00|197.61|194.73|197.85|194.97|199.62|196.74|195.94|193.06|0
1645801500000|2022-02-25 15:05:00|198.06|195.18|192.15|189.27|198.06|195.18|191.43|188.55|0
1645801800000|2022-02-25 15:10:00|192.23|189.35|193.35|190.47|194.6|191.72|190.63|187.75|0
1645802100000|2022-02-25 15:15:00|193.27|190.39|190.63|187.75|195.53|192.65|190.39|187.51|0
1645802400000|2022-02-25 15:20:00|190.71|187.83|188.81|185.93|192.06|189.18|187.63|184.75|0
1645802700000|2022-02-25 15:25:00|188.89|186.01|186.77|183.89|189.52|186.64|185.91|183.03|0
1645803000000|2022-02-25 15:30:00|186.53|183.65|187.62|184.74|188.33|185.45|185.91|183.03|0
1645803300000|2022-02-25 15:35:00|187.94|185.06|189.12|186.24|190.86|187.98|187.39|184.51|0
1645803600000|2022-02-25 15:40:00|188.88|186|184.58|181.7|188.88|186|184.58|181.7|0
1645803900000|2022-02-25 15:45:00|184.5|181.62|181.89|179.01|185.05|182.17|181.74|178.86|0
1645804200000|2022-02-25 15:50:00|181.96|179.08|185.47|182.59|186.98|184.1|181.28|178.4|0
1645804500000|2022-02-25 15:55:00|185.63|182.75|186.24|183.36|187.4|184.52|183.87|180.99|0
1645804800000|2022-02-25 16:00:00|185.93|183.05|183.67|180.79|188.37|185.49|183.52|180.64|0
1645805100000|2022-02-25 16:05:00|183.71|180.83|183.94|181.06|186.24|183.36|183.56|180.68|0
1645805400000|2022-02-25 16:10:00|183.78|180.9|181.36|178.48|184.47|181.59|180.3|177.42|0
1645805700000|2022-02-25 16:15:00|181.66|178.78|179.7|176.82|182.26|179.38|179.7|176.82|0
1645806000000|2022-02-25 16:20:00|179.48|176.6|175.66|172.78|179.63|176.75|175.06|172.18|0
1645806300000|2022-02-25 16:25:00|175.73|172.85|178.34|175.46|178.34|175.46|175.43|172.55|0
1645806600000|2022-02-25 16:30:00|177.22|174.34|175.05|172.17|177.74|174.86|174.71|171.83|0
1645806900000|2022-02-25 16:35:00|174.93|172.05|176.09|173.21|177.47|174.59|174.6|171.72|0
1645807200000|2022-02-25 16:40:00|176.27|173.39|176.34|173.46|177.17|174.29|175.23|172.35|0
1645807500000|2022-02-25 16:45:00|176.19|173.31|174.41|171.53|176.19|173.31|174.33|171.45|0
1645807800000|2022-02-25 16:50:00|174.26|171.38|173.19|170.31|175.22|172.34|172.93|170.05|0
1645808100000|2022-02-25 16:55:00|173.3|170.42|171.13|168.25|173.3|170.42|170.88|168|0
1645808400000|2022-02-25 17:00:00|171.09|168.21|172.04|169.16|172.04|169.16|170.37|167.49|0
1645808700000|2022-02-25 17:05:00|172.12|169.24|173.55|170.67|173.58|170.7|171.9|169.02|0
1645809000000|2022-02-25 17:10:00|173.44|170.56|174.39|171.51|174.39|171.51|172.33|169.45|0
1645809300000|2022-02-25 17:15:00|174.32|171.44|172.7|169.82|174.62|171.74|172.55|169.67|0
1645809600000|2022-02-25 17:20:00|172.73|169.85|174.16|171.28|174.64|171.76|172.7|169.82|0
1645809900000|2022-02-25 17:25:00|174.23|171.35|172.21|169.33|174.64|171.76|172.06|169.18|0
1645810200000|2022-02-25 17:30:00|172.14|169.26|170.9|168.02|172.14|169.26|170.68|167.8|0
1645810500000|2022-02-25 17:35:00|170.97|168.09|170.69|167.81|171.2|168.32|169.82|166.94|0
1645810800000|2022-02-25 17:40:00|170.62|167.74|169.96|167.08|170.76|167.88|169.82|166.94|0
1645811100000|2022-02-25 17:45:00|169.89|167.01|171.27|168.39|171.34|168.46|169.81|166.93|0
1645811400000|2022-02-25 17:50:00|171.3|168.42|173.65|170.77|173.69|170.81|171.3|168.42|0
1645811700000|2022-02-25 17:55:00|173.68|170.8|173.68|170.8|175.09|172.21|173.09|170.21|0
1645812000000|2022-02-25 18:00:00|173.83|170.95|172.98|170.1|174.35|171.47|172.1|169.22|0
1645812300000|2022-02-25 18:05:00|173.09|170.21|174.71|171.83|174.94|172.06|173.09|170.21|0
1645812600000|2022-02-25 18:10:00|174.64|171.76|174.64|171.76|176.57|173.69|174.41|171.53|0
1645812900000|2022-02-25 18:15:00|174.53|171.65|172.72|169.84|175.53|172.65|172.64|169.76|0
1645813200000|2022-02-25 18:20:00|172.57|169.69|172.86|169.98|173.97|171.09|172.57|169.69|0
1645813500000|2022-02-25 18:25:00|172.9|170.02|171.68|168.8|172.9|170.02|170.88|168|0
1645813800000|2022-02-25 18:30:00|171.54|168.66|170.66|167.78|171.61|168.73|170.08|167.2|0
1645814100000|2022-02-25 18:35:00|170.63|167.75|171.1|168.22|172.71|169.83|170.59|167.71|0
1645814400000|2022-02-25 18:40:00|171.06|168.18|168.7|165.82|171.06|168.18|168.56|165.68|0
1645814700000|2022-02-25 18:45:00|168.77|165.89|168.7|165.82|169.78|166.9|168.34|165.46|0
1645815000000|2022-02-25 18:50:00|168.77|165.89|169.56|166.68|169.56|166.68|168.41|165.53|0
1645815300000|2022-02-25 18:55:00|169.93|167.05|171.52|168.64|172.62|169.74|169.93|167.05|0
1645815600000|2022-02-25 19:00:00|171.3|168.42|169.99|167.11|173.28|170.4|169.27|166.39|0
1645815900000|2022-02-25 19:05:00|170.36|167.48|172.36|169.48|172.47|169.59|170.14|167.26|0
1645816200000|2022-02-25 19:10:00|172.22|169.34|172.61|169.73|173.94|171.06|171.66|168.78|0
1645816500000|2022-02-25 19:15:00|172.43|169.55|172.17|169.29|172.47|169.59|171.66|168.78|0
1645816800000|2022-02-25 19:20:00|172.32|169.44|169.37|166.49|172.61|169.73|169.37|166.49|0
1645817100000|2022-02-25 19:25:00|169.48|166.6|170.13|167.25|170.49|167.61|169.26|166.38|0
1645817400000|2022-02-25 19:30:00|169.69|166.81|172.83|169.95|173.34|170.46|168.75|165.87|0
1645817700000|2022-02-25 19:35:00|172.68|169.8|172.38|169.5|172.75|169.87|171.14|168.26|0
1645818000000|2022-02-25 19:40:00|172.31|169.43|171.79|168.91|173.71|170.83|171.28|168.4|0
1645818300000|2022-02-25 19:45:00|171.94|169.06|173.11|170.23|173.11|170.23|171.43|168.55|0
1645818600000|2022-02-25 19:50:00|173.33|170.45|174.37|171.49|176.08|173.2|172.89|170.01|0
1645818900000|2022-02-25 19:55:00|174.14|171.26|173.03|170.15|174.51|171.63|171.5|168.62|0
1645819200000|2022-02-25 20:00:00|173.22|170.34|174.95|172.07|175.7|172.82|173.18|170.3|0
1645819500000|2022-02-25 20:05:00|174.73|171.85|173.77|170.89|175.21|172.33|173.4|170.52|0
1645819800000|2022-02-25 20:10:00|173.84|170.96|174.44|171.56|175.63|172.75|173.18|170.3|0
1645820100000|2022-02-25 20:15:00|174.51|171.63|172.75|169.87|174.74|171.86|172.38|169.5|0
1645820400000|2022-02-25 20:20:00|172.6|169.72|170.92|168.04|173.26|170.38|170.13|167.25|0
1645820700000|2022-02-25 20:25:00|171.14|168.26|173.79|170.91|174.01|171.13|170.85|167.97|0
1645821000000|2022-02-25 20:30:00|173.42|170.54|174.08|171.2|174.08|171.2|171.97|169.09|0
1645821300000|2022-02-25 20:35:00|174.27|171.39|173.46|170.58|175.63|172.75|173.35|170.47|0
1645821600000|2022-02-25 20:40:00|173.42|170.54|172.76|169.88|174.59|171.71|171.53|168.65|0
1645821900000|2022-02-25 20:45:00|173.2|170.32|173.05|170.17|173.56|170.68|171.38|168.5|0
1645822200000|2022-02-25 20:50:00|173.31|170.43|171.52|168.64|173.31|170.43|170.36|167.48|0
1645822500000|2022-02-25 20:55:00|171.81|168.93|169.05|166.17|172.1|169.22|168.84|165.96|0
1645822800000|2022-02-25 21:00:00|168.69|165.81|169.41|166.53|169.41|166.53|168.12|165.24|0
1645823100000|2022-02-25 21:05:00|169.34|166.46|168.76|165.88|169.56|166.68|168.47|165.59|0
1645823400000|2022-02-25 21:10:00|168.83|165.95|169.26|166.38|169.26|166.38|168.26|165.38|0
1646035500000|2022-02-28 08:05:00|193.08|189.72|194.3|191.42|194.3|191.42|192.61|189.72|0
1646035800000|2022-02-28 08:10:00|194.38|191.5|196.29|193.41|197.05|194.17|192.72|189.84|0
1646036100000|2022-02-28 08:15:00|196.13|193.25|196.05|193.17|196.13|193.25|194.26|191.38|0
1646036400000|2022-02-28 08:20:00|195.97|193.09|197.24|194.36|197.4|194.52|194.85|191.97|0
1646036700000|2022-02-28 08:25:00|197.16|194.28|195.92|193.04|197.32|194.44|195.88|193|0
1646037000000|2022-02-28 08:30:00|195.96|193.08|197.8|194.92|197.92|195.04|195.8|192.92|0
1646037300000|2022-02-28 08:35:00|198|195.12|200.88|198|200.88|198|197.16|194.28|0
1646037600000|2022-02-28 08:40:00|200.55|197.67|201.89|199.01|202.83|199.95|200.03|197.15|0
1646037900000|2022-02-28 08:45:00|202.14|199.26|201.6|198.72|202.91|200.03|201.04|198.16|0
1646038200000|2022-02-28 08:50:00|201.65|198.77|200.75|197.87|201.93|199.05|200.59|197.71|0
1646038500000|2022-02-28 08:55:00|200.79|197.91|200.42|197.54|201.24|198.36|200.02|197.14|0
1646038800000|2022-02-28 09:00:00|200.26|197.38|197.84|194.96|200.75|197.87|197.36|194.48|0
1646039100000|2022-02-28 09:05:00|197.8|194.92|192.59|189.71|197.8|194.92|192.39|189.51|0
1646039400000|2022-02-28 09:10:00|192.55|189.67|193.69|190.81|194.01|191.13|191.92|189.04|0
1646039700000|2022-02-28 09:15:00|193.61|190.73|197.64|194.76|197.64|194.76|193.61|190.73|0
1646040000000|2022-02-28 09:20:00|197.76|194.88|200.19|197.31|200.51|197.63|197.16|194.28|0
1646040300000|2022-02-28 09:25:00|200.23|197.35|201.08|198.2|201.8|198.92|199.75|196.87|0
1646040600000|2022-02-28 09:30:00|201.11|198.23|201.15|198.27|202.45|199.57|200.87|197.99|0
1646040900000|2022-02-28 09:35:00|200.99|198.11|200.79|197.91|202.36|199.48|200.63|197.75|0
1646041200000|2022-02-28 09:40:00|200.83|197.95|198.9|196.02|201.31|198.43|198.78|195.9|0
1646041500000|2022-02-28 09:45:00|198.94|196.06|198.66|195.78|199.18|196.3|197.98|195.1|0
1646041800000|2022-02-28 09:50:00|198.74|195.86|198.29|195.41|199.5|196.62|197.07|194.19|0
1646042100000|2022-02-28 09:55:00|198.18|195.3|198.65|195.77|199.45|196.57|197.34|194.46|0
1646042400000|2022-02-28 10:00:00|198.85|195.97|198.29|195.41|198.97|196.09|197.3|194.42|0
1646042700000|2022-02-28 10:05:00|198.2|195.32|199.71|196.83|200.15|197.27|197.67|194.79|0
1646043000000|2022-02-28 10:10:00|199.79|196.91|199.79|196.91|200.76|197.88|199.59|196.71|0
1646043300000|2022-02-28 10:15:00|199.87|196.99|199.95|197.07|200.15|197.27|199.19|196.31|0
1646043600000|2022-02-28 10:20:00|199.59|196.71|198.79|195.91|200.31|197.43|198.63|195.75|0
1646043900000|2022-02-28 10:25:00|198.71|195.83|200.83|197.95|201.03|198.15|198.71|195.83|0
1646044200000|2022-02-28 10:30:00|200.87|197.99|199.74|196.86|202.32|199.44|199.66|196.78|0
1646044500000|2022-02-28 10:35:00|199.82|196.94|201.1|198.22|202.62|199.74|199.1|196.22|0
1646044800000|2022-02-28 10:40:00|201.13|198.25|200.13|197.25|201.78|198.9|199.93|197.05|0
1646045100000|2022-02-28 10:45:00|200.01|197.13|197.45|194.57|200.21|197.33|197.33|194.45|0
1646045400000|2022-02-28 10:50:00|197.26|194.38|197.13|194.25|197.89|195.01|197.13|194.25|0
1646045700000|2022-02-28 10:55:00|197.17|194.29|196.78|193.9|198.36|195.48|196.46|193.58|0
1646046000000|2022-02-28 11:00:00|196.66|193.78|196.22|193.34|197.01|194.13|193.68|190.8|0
1646046300000|2022-02-28 11:05:00|196.06|193.18|196.3|193.42|196.85|193.97|195.67|192.79|0
1646046600000|2022-02-28 11:10:00|197.01|194.13|196.96|194.08|197.05|194.17|195.08|192.2|0
1646046900000|2022-02-28 11:15:00|196.88|194|198.86|195.98|198.86|195.98|196.88|194|0
1646047200000|2022-02-28 11:20:00|198.78|195.9|197.71|194.83|198.91|196.03|197.63|194.75|0
1646047500000|2022-02-28 11:25:00|197.79|194.91|198.82|195.94|199.26|196.38|197.35|194.47|0
1646047800000|2022-02-28 11:30:00|198.9|196.02|198.54|195.66|199.22|196.34|198.34|195.46|0
1646048100000|2022-02-28 11:35:00|198.66|195.78|197.74|194.86|199.3|196.42|197.07|194.19|0
1646048400000|2022-02-28 11:40:00|197.78|194.9|198.73|195.85|199.09|196.21|197.54|194.66|0
1646048700000|2022-02-28 11:45:00|198.81|195.93|199.13|196.25|199.65|196.77|198.25|195.37|0
1646049000000|2022-02-28 11:50:00|198.89|196.01|199.16|196.28|199.96|197.08|198.37|195.49|0
1646049300000|2022-02-28 11:55:00|199.13|196.25|198.09|195.21|199.32|196.44|196.82|193.94|0
1646049600000|2022-02-28 12:00:00|198.17|195.29|197.81|194.93|198.25|195.37|196.55|193.67|0
1646049900000|2022-02-28 12:05:00|197.85|194.97|196.82|193.94|197.85|194.97|196.5|193.62|0
1646050200000|2022-02-28 12:10:00|196.78|193.9|195.01|192.13|197.45|194.57|194.73|191.85|0
1646050500000|2022-02-28 12:15:00|195.12|192.24|194.1|191.22|196.11|193.23|194.07|191.19|0
1646050800000|2022-02-28 12:20:00|194.02|191.14|191|188.12|194.22|191.34|190.58|187.7|0
1646051100000|2022-02-28 12:25:00|191.04|188.16|189.27|186.39|195.44|192.56|187.64|184.76|0
1646051400000|2022-02-28 12:30:00|189.42|186.54|190.47|187.59|190.93|188.05|188.8|185.92|0
1646051700000|2022-02-28 12:35:00|190.58|187.7|190.81|187.93|191.55|188.67|190.12|187.24|0
1646052000000|2022-02-28 12:40:00|190.85|187.97|191.53|188.65|192.46|189.58|189.27|186.39|0
1646052300000|2022-02-28 12:45:00|191.34|188.46|190.87|187.99|192.42|189.54|190.56|187.68|0
1646052600000|2022-02-28 12:50:00|190.95|188.07|189.87|186.99|191.26|188.38|189.87|186.99|0
1646052900000|2022-02-28 12:55:00|189.75|186.87|194.64|191.76|196.18|193.3|189.75|186.87|0
1646053200000|2022-02-28 13:00:00|194.84|191.96|195.05|192.17|196.85|193.97|193.79|190.91|0
1646053500000|2022-02-28 13:05:00|195.13|192.25|195|192.12|195.76|192.88|194.53|191.65|0
1646053800000|2022-02-28 13:10:00|194.57|191.69|195.95|193.07|195.95|193.07|194.1|191.22|0
1646054100000|2022-02-28 13:15:00|195.91|193.03|195.28|192.4|196.15|193.27|194.88|192|0
1646054400000|2022-02-28 13:20:00|195.35|192.47|195.23|192.35|196.1|193.22|194.92|192.04|0
1646054700000|2022-02-28 13:25:00|195.39|192.51|194.56|191.68|195.78|192.9|194.48|191.6|0
1646055000000|2022-02-28 13:30:00|194.44|191.56|197.04|194.16|197.6|194.72|193.39|190.51|0
1646055300000|2022-02-28 13:35:00|197.12|194.24|198.59|195.71|198.59|195.71|196.88|194|0
1646055600000|2022-02-28 13:40:00|198.71|195.83|199.35|196.47|200.07|197.19|197.83|194.95|0
1646055900000|2022-02-28 13:45:00|199.03|196.15|197.19|194.31|199.23|196.35|197.19|194.31|0
1646056200000|2022-02-28 13:50:00|197.27|194.39|196.4|193.52|197.35|194.47|194.51|191.63|0
1646056500000|2022-02-28 13:55:00|196.32|193.44|197.35|194.47|197.59|194.71|196.16|193.28|0
1646056800000|2022-02-28 14:00:00|197.51|194.63|195.45|192.57|198.3|195.42|195.13|192.25|0
1646057100000|2022-02-28 14:05:00|195.41|192.53|194.66|191.78|195.76|192.88|194.66|191.78|0
1646057400000|2022-02-28 14:10:00|194.5|191.62|194.5|191.62|195.68|192.8|194.03|191.15|0
1646057700000|2022-02-28 14:15:00|194.26|191.38|194.22|191.34|194.5|191.62|193.01|190.13|0
1646058000000|2022-02-28 14:20:00|194.18|191.3|195.28|192.4|195.28|192.4|193.79|190.91|0
1646058300000|2022-02-28 14:25:00|195.36|192.48|195.04|192.16|195.36|192.48|193.71|190.83|0
1646058600000|2022-02-28 14:30:00|195.2|192.32|193.39|190.51|195.67|192.79|191.53|188.65|0
1646058900000|2022-02-28 14:35:00|193.31|190.43|190.29|187.41|193.31|190.43|188.79|185.91|0
1646059200000|2022-02-28 14:40:00|190.59|187.71|190.27|187.39|193.26|190.38|189.45|186.57|0
1646059500000|2022-02-28 14:45:00|190.54|187.66|189.84|186.96|191.78|188.9|188.11|185.23|0
1646059800000|2022-02-28 14:50:00|189.99|187.11|188.68|185.8|190.69|187.81|187|184.12|0
1646060100000|2022-02-28 14:55:00|188.83|185.95|187.53|184.65|189.68|186.8|186.84|183.96|0
1646060400000|2022-02-28 15:00:00|187.22|184.34|189.69|186.81|189.84|186.96|186.46|183.58|0
1646060700000|2022-02-28 15:05:00|189.15|186.27|190.46|187.58|191.62|188.74|188.3|185.42|0
1646061000000|2022-02-28 15:10:00|190.61|187.73|192.09|189.21|192.71|189.83|189.68|186.8|0
1646061300000|2022-02-28 15:15:00|192.28|189.4|193.34|190.46|194.04|191.16|191.66|188.78|0
1646061600000|2022-02-28 15:20:00|193.18|190.3|191|188.12|193.34|190.46|189.99|187.11|0
1646061900000|2022-02-28 15:25:00|190.77|187.89|189.19|186.31|192.13|189.25|188.26|185.38|0
1646062200000|2022-02-28 15:30:00|189.35|186.47|187.34|184.46|189.35|186.47|185.2|182.32|0
1646062500000|2022-02-28 15:35:00|187.38|184.5|183.3|180.42|187.41|184.53|182.92|180.04|0
1646062800000|2022-02-28 15:40:00|183.15|180.27|179.6|176.72|184.53|181.65|179.38|176.5|0
1646063100000|2022-02-28 15:45:00|179.71|176.83|181.02|178.14|181.17|178.29|178.93|176.05|0
1646063400000|2022-02-28 15:50:00|181.06|178.18|180.68|177.8|181.69|178.81|179.22|176.34|0
1646063700000|2022-02-28 15:55:00|180.56|177.68|178.25|175.37|180.56|177.68|177.65|174.77|0
1646064000000|2022-02-28 16:00:00|178.03|175.15|177.28|174.4|178.77|175.89|176.62|173.74|0
1646064300000|2022-02-28 16:05:00|177.51|174.63|178.21|175.33|178.91|176.03|177.47|174.59|0
1646064600000|2022-02-28 16:10:00|178.17|175.29|178.76|175.88|179.58|176.7|177.06|174.18|0
1646064900000|2022-02-28 16:15:00|178.54|175.66|176.32|173.44|178.76|175.88|175.4|172.52|0
1646065200000|2022-02-28 16:20:00|176.54|173.66|174.12|171.24|176.54|173.66|174.12|171.24|0
1646065500000|2022-02-28 16:25:00|174.2|171.32|172.2|169.32|175.74|172.86|171.7|168.82|0
1646065800000|2022-02-28 16:30:00|172.27|169.39|172.56|169.68|172.71|169.83|170.83|167.95|0
1646066100000|2022-02-28 16:35:00|172.34|169.46|175.42|172.54|175.42|172.54|171.98|169.1|0
1646066400000|2022-02-28 16:40:00|175.12|172.24|174.68|171.8|176.22|173.34|174.17|171.29|0
1646066700000|2022-02-28 16:45:00|174.61|171.73|176.73|173.85|177.58|174.7|174.54|171.66|0
1646067000000|2022-02-28 16:50:00|176.66|173.78|176.11|173.23|177.54|174.66|175.99|173.11|0
1646067300000|2022-02-28 16:55:00|176.07|173.19|174.24|171.36|176.07|173.19|173.87|170.99|0
1646067600000|2022-02-28 17:00:00|174.38|171.5|174.75|171.87|174.89|172.01|173.4|170.52|0
1646067900000|2022-02-28 17:05:00|174.78|171.9|179.54|176.66|179.84|176.96|174.53|171.65|0
1646068200000|2022-02-28 17:10:00|179.84|176.96|181.56|178.68|182.16|179.28|179.46|176.58|0
1646068500000|2022-02-28 17:15:00|181.48|178.6|181.1|178.22|182.84|179.96|180.88|178|0
1646068800000|2022-02-28 17:20:00|181.33|178.45|183.06|180.18|183.52|180.64|180.35|177.47|0
1646069100000|2022-02-28 17:25:00|183.03|180.15|182.08|179.2|183.03|180.15|181.85|178.97|0
1646069400000|2022-02-28 17:30:00|182.38|179.5|183.29|180.41|184.28|181.4|181.4|178.52|0
1646069700000|2022-02-28 17:35:00|183.25|180.37|185.04|182.16|185.11|182.23|182.98|180.1|0
1646070000000|2022-02-28 17:40:00|184.85|181.97|186.49|183.61|186.61|183.73|184.58|181.7|0
1646070300000|2022-02-28 17:45:00|186.72|183.84|185.87|182.99|188.03|185.15|185.87|182.99|0
1646070600000|2022-02-28 17:50:00|186.03|183.15|187.26|184.38|188.3|185.42|185.57|182.69|0
1646070900000|2022-02-28 17:55:00|187.1|184.22|185.48|182.6|188.18|185.3|185.48|182.6|0
1646071200000|2022-02-28 18:00:00|185.64|182.76|183.42|180.54|185.94|183.06|182.74|179.86|0
1646071500000|2022-02-28 18:05:00|183.12|180.24|180.23|177.35|183.8|180.92|177.92|175.04|0
1646071800000|2022-02-28 18:10:00|180.38|177.5|180.38|177.5|181.06|178.18|179.03|176.15|0
1646072100000|2022-02-28 18:15:00|180.23|177.35|184.24|181.36|184.7|181.82|180.08|177.2|0
1646072400000|2022-02-28 18:20:00|184.47|181.59|185.85|182.97|186.85|183.97|184.39|181.51|0
1646072700000|2022-02-28 18:25:00|186|183.12|186.48|183.6|189.23|186.35|185.64|182.76|0
1646073000000|2022-02-28 18:30:00|186.56|183.68|187.32|184.44|188.29|185.41|185.64|182.76|0
1646073300000|2022-02-28 18:35:00|187.4|184.52|185.94|183.06|188.32|185.44|185.63|182.75|0
1646073600000|2022-02-28 18:40:00|185.79|182.91|186.62|183.74|187.01|184.13|184.49|181.61|0
1646073900000|2022-02-28 18:45:00|186.47|183.59|185.55|182.67|188.24|185.36|185.55|182.67|0
1646074200000|2022-02-28 18:50:00|185.67|182.79|183.42|180.54|185.67|182.79|182.71|179.83|0
1646074500000|2022-02-28 18:55:00|183.65|180.77|184.07|181.19|185.24|182.36|183.12|180.24|0
1646074800000|2022-02-28 19:00:00|184.25|181.37|191.41|188.53|191.41|188.53|184.25|181.37|0
1646075100000|2022-02-28 19:05:00|191.02|188.14|194.56|191.68|194.64|191.76|190.63|187.75|0
1646075400000|2022-02-28 19:10:00|194.48|191.6|190.81|187.93|195.99|193.11|190.81|187.93|0
1646075700000|2022-02-28 19:15:00|191.01|188.13|189.47|186.59|192.51|189.63|189.16|186.28|0
1646076000000|2022-02-28 19:20:00|189.16|186.28|196.27|193.39|196.27|193.39|189.16|186.28|0
1646076300000|2022-02-28 19:25:00|196.03|193.15|195.31|192.43|196.19|193.31|194.05|191.17|0
1646076600000|2022-02-28 19:30:00|195.23|192.35|195.67|192.79|196.66|193.78|194.12|191.24|0
1646076900000|2022-02-28 19:35:00|195.43|192.55|195.27|192.39|195.94|193.06|192.62|189.74|0
1646077200000|2022-02-28 19:40:00|195.5|192.62|190.55|187.67|195.54|192.66|189.81|186.93|0
1646077500000|2022-02-28 19:45:00|190.74|187.86|192.22|189.34|192.93|190.05|190.28|187.4|0
1646077800000|2022-02-28 19:50:00|191.76|188.88|191.05|188.17|192.54|189.66|190.89|188.01|0
1646078100000|2022-02-28 19:55:00|191.13|188.25|189.88|187|191.21|188.33|188.57|185.69|0
1646078400000|2022-02-28 20:00:00|189.8|186.92|190.73|187.85|190.97|188.09|189.49|186.61|0
1646078700000|2022-02-28 20:05:00|190.85|187.97|190.38|187.5|193.79|190.91|189.88|187|0
1646079000000|2022-02-28 20:10:00|190.58|187.7|192.29|189.41|193.23|190.35|190.42|187.54|0
1646079300000|2022-02-28 20:15:00|192.13|189.25|190.1|187.22|192.6|189.72|189.25|186.37|0
1646079600000|2022-02-28 20:20:00|190.03|187.15|186.1|183.22|190.33|187.45|186.1|183.22|0
1646079900000|2022-02-28 20:25:00|186.18|183.3|186.79|183.91|187.33|184.45|184.96|182.08|0
1646080200000|2022-02-28 20:30:00|186.94|184.06|190.66|187.78|190.66|187.78|186.94|184.06|0
1646080500000|2022-02-28 20:35:00|190.58|187.7|194.75|191.87|196.68|193.8|190.42|187.54|0
1646080800000|2022-02-28 20:40:00|194.83|191.95|188.99|186.11|194.83|191.95|188.6|185.72|0
1646081100000|2022-02-28 20:45:00|189.03|186.15|182.76|179.88|189.03|186.15|181.18|178.3|0
1646081400000|2022-02-28 20:50:00|182.12|179.24|179.07|176.19|184.44|181.56|179.07|176.19|0
1646081700000|2022-02-28 20:55:00|178.77|175.89|177.36|174.48|179.44|176.56|176.11|173.23|0
1646082000000|2022-02-28 21:00:00|176.7|173.82|176.84|173.96|177.88|175|176.48|173.6|0
1646082300000|2022-02-28 21:05:00|176.7|173.82|178.02|175.14|178.47|175.59|176.33|173.45|0
1646082600000|2022-02-28 21:10:00|177.87|174.99|177.21|174.33|178.02|175.14|176.47|173.59|0
1646082900000|2022-02-28 21:15:00|177.37|174.01|176.71|173.35|177.37|174.01|176.49|173.13|0
1646083200000|2022-02-28 21:20:00|176.67|173.31|177.07|173.71|177.15|173.79|176.63|173.27|0
1646083500000|2022-02-28 21:25:00|176.96|173.6|176.96|173.6|177.37|174.01|176.85|173.49|0
1646083800000|2022-02-28 21:30:00|177|173.64|176.85|173.49|177|173.64|176.48|173.12|0
1646084100000|2022-02-28 21:35:00|176.92|173.56|176.48|173.12|176.92|173.56|176.48|173.12|0
1646084400000|2022-02-28 21:40:00|176.55|173.19|176.62|173.26|176.7|173.34|176.52|173.16|0
1646084700000|2022-02-28 21:45:00|176.7|173.34|176.69|173.33|176.7|173.34|176.55|173.19|0
1646085000000|2022-02-28 21:50:00|176.62|173.26|176.54|173.18|176.69|173.33|176.32|172.96|0
1646085300000|2022-02-28 21:55:00|176.62|173.26|176.65|173.29|176.69|173.33|176.58|173.22|0
1646085600000|2022-02-28 22:00:00|176.66|173.3|176.77|173.41|176.94|173.58|176.66|173.3|0
1646085900000|2022-02-28 22:05:00|176.94|173.58|176.94|173.58|176.98|173.62|176.76|173.4|0
1646086200000|2022-02-28 22:10:00|177.05|173.69|177.03|173.67|177.13|173.77|176.99|173.63|0
1646086500000|2022-02-28 22:15:00|177.01|173.65|176.95|173.59|177.01|173.65|176.95|173.59|0
1646086800000|2022-02-28 22:20:00|176.98|173.62|176.99|173.63|177.05|173.69|176.87|173.51|0
1646087100000|2022-02-28 22:25:00|177.01|173.65|176.99|173.63|177.12|173.76|176.97|173.61|0
1646087400000|2022-02-28 22:30:00|177.11|173.75|177.16|173.8|177.22|173.86|177.05|173.69|0
1646087700000|2022-02-28 22:35:00|177.13|173.77|177.19|173.83|177.25|173.89|177.08|173.72|0
1646088000000|2022-02-28 22:40:00|177.18|173.82|177.38|174.02|177.39|174.03|177.17|173.81|0
1646088300000|2022-02-28 22:45:00|177.31|173.95|177.17|173.81|177.35|173.99|177.17|173.81|0
1646088600000|2022-02-28 22:50:00|177.21|173.85|177.41|174.05|177.48|174.12|177.03|173.67|0
1646088900000|2022-02-28 22:55:00|177.39|174.03|177.32|173.96|177.4|174.04|177.32|173.96|0
1646089200000|2022-02-28 23:00:00|176.99|173.63|176.47|173.11|177.65|174.29|176.47|173.11|0
1646089500000|2022-02-28 23:05:00|176.36|173|176.51|173.15|176.55|173.19|175.99|172.63|0
1646089800000|2022-02-28 23:10:00|176.4|173.04|177.06|173.7|177.5|174.14|176.4|173.04|0
1646090100000|2022-02-28 23:15:00|177.09|173.73|176.87|173.51|177.13|173.77|176.14|172.78|0
1646090400000|2022-02-28 23:20:00|176.98|173.62|175.69|172.33|177.13|173.77|175.47|172.11|0
1646090700000|2022-02-28 23:25:00|175.76|172.4|176.13|172.77|176.39|173.03|175.55|172.19|0
1646091000000|2022-02-28 23:30:00|176.05|172.69|174.96|171.6|176.24|172.88|174.67|171.31|0
1646091300000|2022-02-28 23:35:00|174.88|171.52|174.41|171.05|174.88|171.52|174.01|170.65|0
1646091600000|2022-02-28 23:40:00|174.44|171.08|174.84|171.48|175.06|171.7|174.37|171.01|0
1646091900000|2022-02-28 23:45:00|174.81|171.45|174.84|171.48|175.28|171.92|174.59|171.23|0
1646092200000|2022-02-28 23:50:00|174.73|171.37|173.53|170.17|174.73|171.37|173.2|169.84|0
1646092500000|2022-02-28 23:55:00|173.57|170.21|174.51|171.15|174.51|171.15|173.35|169.99|0
1646092800000|2022-03-01 00:00:00|174.43|171.07|174.43|171.07|174.43|171.07|173.64|170.28|0
1646093100000|2022-03-01 00:05:00|174.5|171.14|176.03|172.67|176.03|172.67|174.5|171.14|0
1646093400000|2022-03-01 00:10:00|175.93|172.57|175.08|171.72|175.96|172.6|174.94|171.58|0
1646093700000|2022-03-01 00:15:00|175.01|171.65|174.5|171.14|175.08|171.72|174.06|170.7|0
1646094000000|2022-03-01 00:20:00|174.57|171.21|175.11|171.75|175.48|172.12|174.39|171.03|0
1646094300000|2022-03-01 00:25:00|175.22|171.86|174.64|171.28|175.26|171.9|174.6|171.24|0
1646094600000|2022-03-01 00:30:00|174.67|171.31|175.4|172.04|175.58|172.22|174.42|171.06|0
1646094900000|2022-03-01 00:35:00|175.33|171.97|175.65|172.29|175.84|172.48|175.07|171.71|0
1646095200000|2022-03-01 00:40:00|175.58|172.22|176.02|172.66|176.24|172.88|175|171.64|0
1646095500000|2022-03-01 00:45:00|175.98|172.62|178.56|175.2|178.82|175.46|175.91|172.55|0
1646095800000|2022-03-01 00:50:00|178.59|175.23|177.41|174.05|178.59|175.23|177.11|173.75|0
1646096100000|2022-03-01 00:55:00|177.33|173.97|176.82|173.46|177.45|174.09|176.52|173.16|0
1646096400000|2022-03-01 01:00:00|176.78|173.42|176.93|173.57|177.77|174.41|176.3|172.94|0
1646096700000|2022-03-01 01:05:00|176.89|173.53|176|172.64|177.18|173.82|175.64|172.28|0
1646097000000|2022-03-01 01:10:00|176.04|172.68|176|172.64|176.3|172.94|175.86|172.5|0
1646097300000|2022-03-01 01:15:00|175.93|172.57|176.33|172.97|176.88|173.52|175.93|172.57|0
1646097600000|2022-03-01 01:20:00|176.51|173.15|175.78|172.42|176.51|173.15|175.49|172.13|0
1646097900000|2022-03-01 01:25:00|175.7|172.34|175.41|172.05|176.51|173.15|175.41|172.05|0
1646098200000|2022-03-01 01:30:00|175.45|172.09|174.75|171.39|175.48|172.12|174.6|171.24|0
1646098500000|2022-03-01 01:35:00|174.71|171.35|174.89|171.53|175.41|172.05|174.68|171.32|0
1646098800000|2022-03-01 01:40:00|175|171.64|175.11|171.75|175.4|172.04|174.82|171.46|0
1646099100000|2022-03-01 01:45:00|174.96|171.6|176.98|173.62|177.09|173.73|174.96|171.6|0
1646099400000|2022-03-01 01:50:00|176.86|173.5|176.64|173.28|177.12|173.76|176.35|172.99|0
1646099700000|2022-03-01 01:55:00|176.61|173.25|177.52|174.16|177.52|174.16|176.49|173.13|0
1646100000000|2022-03-01 02:00:00|177.45|174.09|176.78|173.42|177.6|174.24|176.78|173.42|0
1646100300000|2022-03-01 02:05:00|176.82|173.46|177.08|173.72|177.11|173.75|176.63|173.27|0
1646100600000|2022-03-01 02:10:00|177.11|173.75|178.48|175.12|178.7|175.34|177.11|173.75|0
1646100900000|2022-03-01 02:15:00|178.55|175.19|177.96|174.6|178.55|175.19|177.77|174.41|0
1646101200000|2022-03-01 02:20:00|177.99|174.63|177.88|174.52|178.1|174.74|177.62|174.26|0
1646101500000|2022-03-01 02:25:00|177.84|174.48|178.43|175.07|178.69|175.33|177.66|174.3|0
1646101800000|2022-03-01 02:30:00|178.39|175.03|178.69|175.33|178.69|175.33|177.88|174.52|0
1646102100000|2022-03-01 02:35:00|178.61|175.25|178.98|175.62|178.98|175.62|178.17|174.81|0
1646102400000|2022-03-01 02:40:00|179.06|175.7|178.46|175.1|179.65|176.29|178.43|175.07|0
1646102700000|2022-03-01 02:45:00|178.43|175.07|178.35|174.99|178.5|175.14|178.09|174.73|0
1646103000000|2022-03-01 02:50:00|178.38|175.02|177.35|173.99|178.53|175.17|177.2|173.84|0
1646103300000|2022-03-01 02:55:00|177.31|173.95|177.27|173.91|177.6|174.24|177.2|173.84|0
1646103600000|2022-03-01 03:00:00|177.2|173.84|177.19|173.83|177.49|174.13|177.19|173.83|0
1646103900000|2022-03-01 03:05:00|177.23|173.87|178.08|174.72|178.52|175.16|177.19|173.83|0
1646104200000|2022-03-01 03:10:00|178.26|174.9|178.15|174.79|178.37|175.01|177.67|174.31|0
1646104500000|2022-03-01 03:15:00|178.08|174.72|177.92|174.56|178.11|174.75|177.7|174.34|0
1646104800000|2022-03-01 03:20:00|177.96|174.6|178|174.64|178.37|175.01|177.85|174.49|0
1646105100000|2022-03-01 03:25:00|177.96|174.6|177.77|174.41|178.22|174.86|177.7|174.34|0
1646105400000|2022-03-01 03:30:00|177.74|174.38|177.84|174.48|177.99|174.63|177.4|174.04|0
1646105700000|2022-03-01 03:35:00|177.88|174.52|177.29|173.93|177.92|174.56|177.25|173.89|0
1646106000000|2022-03-01 03:40:00|177.25|173.89|178.36|175|178.51|175.15|177.1|173.74|0
1646106300000|2022-03-01 03:45:00|178.32|174.96|177.84|174.48|178.47|175.11|177.73|174.37|0
1646106600000|2022-03-01 03:50:00|177.8|174.44|177.76|174.4|178.06|174.7|177.69|174.33|0
1646106900000|2022-03-01 03:55:00|177.8|174.44|177.9|174.54|177.98|174.62|177.76|174.4|0
1646107200000|2022-03-01 04:00:00|177.76|174.4|177.87|174.51|177.98|174.62|177.5|174.14|0
1646107500000|2022-03-01 04:05:00|177.83|174.47|177.53|174.17|178.05|174.69|177.31|173.95|0
1646107800000|2022-03-01 04:10:00|177.46|174.1|177.53|174.17|177.97|174.61|177.2|173.84|0
1646108100000|2022-03-01 04:15:00|177.6|174.24|178.34|174.98|178.34|174.98|177.49|174.13|0
1646108400000|2022-03-01 04:20:00|178.38|175.02|177.45|174.09|178.41|175.05|177.34|173.98|0
1646108700000|2022-03-01 04:25:00|177.49|174.13|177.45|174.09|177.67|174.31|177.15|173.79|0
1646109000000|2022-03-01 04:30:00|177.48|174.12|177.22|173.86|177.63|174.27|177.22|173.86|0
1646109300000|2022-03-01 04:35:00|177.26|173.9|177.44|174.08|177.59|174.23|177.22|173.86|0
1646109600000|2022-03-01 04:40:00|177.51|174.15|177.26|173.9|177.81|174.45|177.22|173.86|0
1646109900000|2022-03-01 04:45:00|177.22|173.86|176.52|173.16|177.29|173.93|176.26|172.9|0
1646110200000|2022-03-01 04:50:00|176.48|173.12|176.7|173.34|176.74|173.38|176.22|172.86|0
1646110500000|2022-03-01 04:55:00|176.73|173.37|176.4|173.04|176.88|173.52|176.33|172.97|0
1646110800000|2022-03-01 05:00:00|176.55|173.19|176.77|173.41|176.88|173.52|176.33|172.97|0
1646111100000|2022-03-01 05:05:00|176.69|173.33|176.91|173.55|176.98|173.62|176.58|173.22|0
1646111400000|2022-03-01 05:10:00|177.06|173.7|178.16|174.8|178.24|174.88|177.06|173.7|0
1646111700000|2022-03-01 05:15:00|178.2|174.84|178.98|175.62|179.12|175.76|178.09|174.73|0
1646112000000|2022-03-01 05:20:00|178.83|175.47|178.53|175.17|179.05|175.69|178.31|174.95|0
1646112300000|2022-03-01 05:25:00|178.57|175.21|177.9|174.54|179.05|175.69|177.78|174.42|0
1646112600000|2022-03-01 05:30:00|177.97|174.61|177.71|174.35|178.23|174.87|177.38|174.02|0
1646112900000|2022-03-01 05:35:00|177.6|174.24|177.41|174.05|177.63|174.27|177.04|173.68|0
1646113200000|2022-03-01 05:40:00|177.56|174.2|176.78|173.42|177.63|174.27|176.74|173.38|0
1646113500000|2022-03-01 05:45:00|176.82|173.46|177.48|174.12|177.55|174.19|176.74|173.38|0
1646113800000|2022-03-01 05:50:00|177.52|174.16|177.48|174.12|177.77|174.41|177.26|173.9|0
1646114100000|2022-03-01 05:55:00|177.4|174.04|177.03|173.67|177.4|174.04|176.66|173.3|0
1646114400000|2022-03-01 06:00:00|177.07|173.71|176.37|173.01|177.14|173.78|176.37|173.01|0
1646114700000|2022-03-01 06:05:00|176.44|173.08|175.92|172.56|176.66|173.3|175.71|172.35|0
1646115000000|2022-03-01 06:10:00|175.96|172.6|176.33|172.97|176.88|173.52|175.96|172.6|0
1646115300000|2022-03-01 06:15:00|176.29|172.93|175.99|172.63|176.55|173.19|175.52|172.16|0
1646115600000|2022-03-01 06:20:00|175.74|172.38|175.19|171.83|176.1|172.74|175.19|171.83|0
1646115900000|2022-03-01 06:25:00|175.11|171.75|174.31|170.95|175.66|172.3|174.16|170.8|0
1646116200000|2022-03-01 06:30:00|174.27|170.91|174.02|170.66|174.31|170.95|173.87|170.51|0
1646116500000|2022-03-01 06:35:00|173.8|170.44|174.01|170.65|174.38|171.02|173.65|170.29|0
1646116800000|2022-03-01 06:40:00|173.94|170.58|173.87|170.51|173.94|170.58|173.36|170|0
1646117100000|2022-03-01 06:45:00|173.83|170.47|174.12|170.76|174.52|171.16|173.43|170.07|0
1646117400000|2022-03-01 06:50:00|174.08|170.72|174.33|170.97|174.44|171.08|173.57|170.21|0
1646117700000|2022-03-01 06:55:00|174.37|171.01|173.64|170.28|174.51|171.15|173.5|170.14|0
1646118000000|2022-03-01 07:00:00|173.86|170.5|173.39|170.03|174.15|170.79|172.88|169.52|0
1646118300000|2022-03-01 07:05:00|173.42|170.06|168.98|165.62|173.49|170.13|168.31|164.95|0
1646118600000|2022-03-01 07:10:00|168.8|165.44|170.29|166.93|170.43|167.07|168.62|165.26|0
1646118900000|2022-03-01 07:15:00|170.25|166.89|169.93|166.57|170.29|166.93|169.33|165.97|0
1646119200000|2022-03-01 07:20:00|169.89|166.53|169.86|166.5|170.18|166.82|169.36|166|0
1646119500000|2022-03-01 07:25:00|169.89|166.53|171.01|167.65|174.6|171.24|169.02|165.66|0
1646119800000|2022-03-01 07:30:00|171.05|167.69|171.55|168.19|172.19|168.83|170.98|167.62|0
1646120100000|2022-03-01 07:35:00|171.47|168.11|171.33|167.97|172.15|168.79|171.33|167.97|0
1646120400000|2022-03-01 07:40:00|171.29|167.93|171.25|167.89|171.47|168.11|170.9|167.54|0
1646120700000|2022-03-01 07:45:00|171.22|167.86|171.38|168.02|171.9|168.54|170.7|167.34|0
1646121000000|2022-03-01 07:50:00|171.2|167.84|171.99|168.63|171.99|168.63|170.56|167.2|0
1646121300000|2022-03-01 07:55:00|171.92|168.56|171.34|167.98|172.57|169.21|171.2|167.84|0
1646121600000|2022-03-01 08:00:00|171.27|167.91|170.19|166.83|172.49|169.13|170.19|166.83|0
1646121900000|2022-03-01 08:05:00|170.23|166.87|169.17|166.29|170.23|167.04|168.18|165.3|0
1646122200000|2022-03-01 08:10:00|169.31|166.43|170.45|167.57|170.66|167.78|168.85|165.97|0
1646122500000|2022-03-01 08:15:00|170.56|167.68|170.95|168.07|171.52|168.64|170.45|167.57|0
1646122800000|2022-03-01 08:20:00|170.81|167.93|174.05|171.17|174.78|171.9|170.09|167.21|0
1646123100000|2022-03-01 08:25:00|174.13|171.25|172.48|169.6|174.2|171.32|172.43|169.55|0
1646123400000|2022-03-01 08:30:00|172.55|169.67|171.68|168.8|173.39|170.51|171.68|168.8|0
1646123700000|2022-03-01 08:35:00|171.79|168.91|173.09|170.21|173.71|170.83|171.22|168.34|0
1646124000000|2022-03-01 08:40:00|173.24|170.36|173.85|170.97|174.25|171.37|172.29|169.41|0
1646124300000|2022-03-01 08:45:00|173.93|171.05|175.93|173.05|176.01|173.13|173.16|170.28|0
1646124600000|2022-03-01 08:50:00|175.86|172.98|176.92|174.04|177.96|175.08|175.04|172.16|0
1646124900000|2022-03-01 08:55:00|177.07|174.19|175.97|173.09|177.48|174.6|175.67|172.79|0
1646125200000|2022-03-01 09:00:00|176.11|173.23|175.52|172.64|176.48|173.6|175.05|172.17|0
1646125500000|2022-03-01 09:05:00|175.41|172.53|178.25|175.37|179.14|176.26|175.38|172.5|0
1646125800000|2022-03-01 09:10:00|178.17|175.29|179.21|176.33|179.44|176.56|178.17|175.29|0
1646126100000|2022-03-01 09:15:00|179.29|176.41|179.14|176.26|179.51|176.63|177.95|175.07|0
1646126400000|2022-03-01 09:20:00|179.06|176.18|180.33|177.45|180.89|178.01|178.54|175.66|0
1646126700000|2022-03-01 09:25:00|180.55|177.67|183.41|180.53|183.94|181.06|179.31|176.43|0
1646127000000|2022-03-01 09:30:00|183.56|180.68|182.95|180.07|183.93|181.05|182.43|179.55|0
1646127300000|2022-03-01 09:35:00|183.03|180.15|183.33|180.45|183.93|181.05|182.54|179.66|0
1646127600000|2022-03-01 09:40:00|183.17|180.29|185.22|182.34|185.67|182.79|183.02|180.14|0
1646127900000|2022-03-01 09:45:00|185.33|182.45|184.15|181.27|185.52|182.64|183.92|181.04|0
1646128200000|2022-03-01 09:50:00|184.23|181.35|186.13|183.25|186.74|183.86|184.15|181.27|0
1646128500000|2022-03-01 09:55:00|186.2|183.32|185.9|183.02|186.74|183.86|185.44|182.56|0
1646128800000|2022-03-01 10:00:00|185.97|183.09|186.85|183.97|187.65|184.77|185.51|182.63|0
1646129100000|2022-03-01 10:05:00|186.77|183.89|187.96|185.08|188.66|185.78|186.77|183.89|0
1646129400000|2022-03-01 10:10:00|188.08|185.2|187.57|184.69|188.65|185.77|187.38|184.5|0
1646129700000|2022-03-01 10:15:00|187.54|184.66|188.65|185.77|189.52|186.64|185.96|183.08|0
1646130000000|2022-03-01 10:20:00|188.73|185.85|189.65|186.77|189.92|187.04|188.65|185.77|0
1646130300000|2022-03-01 10:25:00|189.61|186.73|190.3|187.42|190.72|187.84|189.34|186.46|0
1646130600000|2022-03-01 10:30:00|190.41|187.53|191.19|188.31|192.66|189.78|190.3|187.42|0
1646130900000|2022-03-01 10:35:00|191.42|188.54|192.19|189.31|192.93|190.05|191.15|188.27|0
1646131200000|2022-03-01 10:40:00|192.08|189.2|189.17|186.29|192.31|189.43|188.91|186.03|0
1646131500000|2022-03-01 10:45:00|189.33|186.45|188.9|186.02|192.8|189.92|188.78|185.9|0
1646131800000|2022-03-01 10:50:00|188.97|186.09|187.89|185.01|189.53|186.65|187.43|184.55|0
1646132100000|2022-03-01 10:55:00|187.93|185.05|187.7|184.82|188.73|185.85|187.62|184.74|0
1646132400000|2022-03-01 11:00:00|187.85|184.97|188.99|186.11|189.27|186.39|187.85|184.97|0
1646132700000|2022-03-01 11:05:00|188.92|186.04|189.57|186.69|189.57|186.69|188.46|185.58|0
1646133000000|2022-03-01 11:10:00|189.61|186.73|189.68|186.8|191.03|188.15|189.3|186.42|0
1646133300000|2022-03-01 11:15:00|189.84|186.96|189.14|186.26|190.3|187.42|188.68|185.8|0
1646133600000|2022-03-01 11:20:00|189.06|186.18|188.75|185.87|189.29|186.41|187.53|184.65|0
1646133900000|2022-03-01 11:25:00|188.68|185.8|188.98|186.1|189.02|186.14|187.53|184.65|0
1646134200000|2022-03-01 11:30:00|188.9|186.02|187.68|184.8|189.44|186.56|186.99|184.11|0
1646134500000|2022-03-01 11:35:00|187.75|184.87|188.59|185.71|188.9|186.02|187.68|184.8|0
1646134800000|2022-03-01 11:40:00|188.67|185.79|190.59|187.71|190.75|187.87|188.21|185.33|0
1646135100000|2022-03-01 11:45:00|190.48|187.6|191.91|189.03|191.95|189.07|189.97|187.09|0
1646135400000|2022-03-01 11:50:00|191.83|188.95|193.78|190.9|194.25|191.37|191.36|188.48|0
1646135700000|2022-03-01 11:55:00|193.7|190.82|194.43|191.55|195.03|192.15|190.77|187.89|0
1646136000000|2022-03-01 12:00:00|194.31|191.43|192.4|189.52|194.58|191.7|192.4|189.52|0
1646136300000|2022-03-01 12:05:00|192.36|189.48|191.81|188.93|192.56|189.68|190.81|187.93|0
1646136600000|2022-03-01 12:10:00|191.65|188.77|192.58|189.7|192.73|189.85|191.61|188.73|0
1646136900000|2022-03-01 12:15:00|192.65|189.77|194.37|191.49|194.37|191.49|192.65|189.77|0
1646137200000|2022-03-01 12:20:00|194.29|191.41|191.87|188.99|194.29|191.41|191.68|188.8|0
1646137500000|2022-03-01 12:25:00|192.18|189.3|189.56|186.68|193.08|190.2|189.41|186.53|0
1646137800000|2022-03-01 12:30:00|189.79|186.91|190.17|187.29|191.1|188.22|189.79|186.91|0
1646138100000|2022-03-01 12:35:00|190.4|187.52|192.25|189.37|192.33|189.45|190.4|187.52|0
1646138400000|2022-03-01 12:40:00|192.37|189.49|193.34|190.46|194.04|191.16|192.25|189.37|0
1646138700000|2022-03-01 12:45:00|193.26|190.38|192.33|189.45|193.88|191|192.25|189.37|0
1646139000000|2022-03-01 12:50:00|192.37|189.49|193.64|190.76|193.8|190.92|191.94|189.06|0
1646139300000|2022-03-01 12:55:00|193.57|190.69|192.4|189.52|194.19|191.31|192.01|189.13|0
1646139600000|2022-03-01 13:00:00|192.71|189.83|193.68|190.8|194.5|191.62|192.32|189.44|0
1646139900000|2022-03-01 13:05:00|193.56|190.68|193.01|190.13|194.26|191.38|192.74|189.86|0
1646140200000|2022-03-01 13:10:00|193.25|190.37|191.45|188.57|193.56|190.68|191.15|188.27|0
1646140500000|2022-03-01 13:15:00|191.57|188.69|190.6|187.72|191.92|189.04|189.99|187.11|0
1646140800000|2022-03-01 13:20:00|190.76|187.88|191.81|188.93|192.58|189.7|190.76|187.88|0
1646141100000|2022-03-01 13:25:00|191.65|188.77|187.94|185.06|191.85|188.97|187.63|184.75|0
1646141400000|2022-03-01 13:30:00|187.82|184.94|186.91|184.03|189.74|186.86|186.23|183.35|0
1646141700000|2022-03-01 13:35:00|186.76|183.88|186.77|183.89|188.42|185.54|186.62|183.74|0
1646142000000|2022-03-01 13:40:00|185.5|182.62|184.4|181.52|185.5|182.62|184.36|181.48|0
1646142300000|2022-03-01 13:45:00|184.25|181.37|183.61|180.73|185.42|182.54|183.54|180.66|0
1646142600000|2022-03-01 13:50:00|183.69|180.81|182.09|179.21|184.29|181.41|181.45|178.57|0
1646142900000|2022-03-01 13:55:00|182.13|179.25|183.74|180.86|183.74|180.86|181.57|178.69|0
1646143200000|2022-03-01 14:00:00|183.59|180.71|184.71|181.83|184.94|182.06|183.28|180.4|0
1646143500000|2022-03-01 14:05:00|184.64|181.76|184.48|181.6|184.75|181.87|183.58|180.7|0
1646143800000|2022-03-01 14:10:00|184.33|181.45|184.93|182.05|185.31|182.43|184.26|181.38|0
1646144100000|2022-03-01 14:15:00|184.82|181.94|185.23|182.35|185.23|182.35|183.99|181.11|0
1646144400000|2022-03-01 14:20:00|185.08|182.2|184.47|181.59|185.23|182.35|184.1|181.22|0
1646144700000|2022-03-01 14:25:00|184.4|181.52|185.15|182.27|185.15|182.27|182.75|179.87|0
1646145000000|2022-03-01 14:30:00|185.08|182.2|181.7|178.82|185.08|182.2|181.7|178.82|0
1646145300000|2022-03-01 14:35:00|181.55|178.67|180.21|177.33|181.7|178.82|178.89|176.01|0
1646145600000|2022-03-01 14:40:00|180.29|177.41|182.89|180.01|183.41|180.53|179.77|176.89|0
1646145900000|2022-03-01 14:45:00|182.21|179.33|183.18|180.3|185.2|182.32|181.92|179.04|0
1646146200000|2022-03-01 14:50:00|183.1|180.22|187.42|184.54|189.13|186.25|182.73|179.85|0
1646146500000|2022-03-01 14:55:00|186.85|183.97|188.4|185.52|188.98|186.1|186.09|183.21|0
1646146800000|2022-03-01 15:00:00|187.19|184.31|188.59|185.71|189.74|186.86|183.92|181.04|0
1646147100000|2022-03-01 15:05:00|188.67|185.79|189.5|186.62|190.04|187.16|186.92|184.04|0
1646147400000|2022-03-01 15:10:00|189.96|187.08|191.04|188.16|192.27|189.39|189.96|187.08|0
1646147700000|2022-03-01 15:15:00|191.34|188.46|186.86|183.98|191.34|188.46|186.78|183.9|0
1646148000000|2022-03-01 15:20:00|186.48|183.6|187.28|184.4|188.08|185.2|184.29|181.41|0
1646148300000|2022-03-01 15:25:00|187.09|184.21|187.2|184.32|188.8|185.92|185.8|182.92|0
1646148600000|2022-03-01 15:30:00|186.93|184.05|189.14|186.26|189.37|186.49|185.68|182.8|0
1646148900000|2022-03-01 15:35:00|188.99|186.11|190.06|187.18|190.06|187.18|187.61|184.73|0
1646149200000|2022-03-01 15:40:00|190.14|187.26|195.38|192.5|195.38|192.5|189.98|187.1|0
1646149500000|2022-03-01 15:45:00|195.3|192.42|194.12|191.24|196.08|193.2|193.81|190.93|0
1646149800000|2022-03-01 15:50:00|194.2|191.32|193.27|190.39|194.75|191.87|192.34|189.46|0
1646150100000|2022-03-01 15:55:00|193.03|190.15|194.82|191.94|195.6|192.72|193.03|190.15|0
1646150400000|2022-03-01 16:00:00|195.33|192.45|193.19|190.31|195.6|192.72|192.38|189.5|0
1646150700000|2022-03-01 16:05:00|193.15|190.27|194.78|191.9|195.24|192.36|192.68|189.8|0
1646151000000|2022-03-01 16:10:00|194.74|191.86|192.22|189.34|194.85|191.97|191.83|188.95|0
1646151300000|2022-03-01 16:15:00|192.14|189.26|195|192.12|195.24|192.36|191.75|188.87|0
1646151600000|2022-03-01 16:20:00|195.24|192.36|192.84|189.96|195.43|192.55|191.91|189.03|0
1646151900000|2022-03-01 16:25:00|192.99|190.11|194.78|191.9|195.72|192.84|192.76|189.88|0
1646152200000|2022-03-01 16:30:00|194.7|191.82|202.12|199.24|202.36|199.48|194.7|191.82|0
1646152500000|2022-03-01 16:35:00|202|199.12|202.68|199.8|203.24|200.36|201.48|198.6|0
1646152800000|2022-03-01 16:40:00|202.32|199.44|202.75|199.87|203.56|200.68|201.56|198.68|0
1646153100000|2022-03-01 16:45:00|202.63|199.75|205.65|202.77|207.12|204.24|202.63|199.75|0
1646153400000|2022-03-01 16:50:00|205.33|202.45|209.04|206.16|209.69|206.81|204.61|201.73|0
1646153700000|2022-03-01 16:55:00|208.92|206.04|209.53|206.65|211.33|208.45|208.92|206.04|0
1646154000000|2022-03-01 17:00:00|209.61|206.73|211.16|208.28|211.33|208.45|209.36|206.48|0
1646154300000|2022-03-01 17:05:00|211|208.12|212.85|209.73|213.1|209.98|210.1|207.22|0
1646154600000|2022-03-01 17:10:00|213.1|209.98|212.67|209.55|216.76|213.64|212.55|209.43|0
1646154900000|2022-03-01 17:15:00|212.8|209.68|207.21|204.09|214.07|210.95|206.4|203.28|0
1646155200000|2022-03-01 17:20:00|207.13|204.01|208.26|205.14|209.12|206|206.93|203.81|0
1646155500000|2022-03-01 17:25:00|208.18|205.06|208.34|205.22|210.14|207.02|207.69|204.57|0
1646155800000|2022-03-01 17:30:00|208.75|205.63|207.66|204.54|209.48|206.36|206.48|203.36|0
1646156100000|2022-03-01 17:35:00|207.61|204.49|206.67|203.55|209.23|206.11|206.38|203.26|0
1646156400000|2022-03-01 17:40:00|206.59|203.47|204.12|201|206.59|203.47|204.12|201|0
1646156700000|2022-03-01 17:45:00|203.96|200.84|203.36|200.24|205.57|202.45|202.36|199.24|0
1646157000000|2022-03-01 17:50:00|203.4|200.28|203.76|200.64|204.36|201.24|202.16|199.04|0
1646157300000|2022-03-01 17:55:00|203.55|200.43|202.83|199.71|204.68|201.56|202.35|199.23|0
1646157600000|2022-03-01 18:00:00|203.07|199.95|203.33|200.21|204.29|201.17|201.08|197.96|0
1646157900000|2022-03-01 18:05:00|203.57|200.45|205.25|202.13|206.55|203.43|203.09|199.97|0
1646158200000|2022-03-01 18:10:00|205.42|202.3|208.33|205.21|209.02|205.9|205.17|202.05|0
1646158500000|2022-03-01 18:15:00|208.29|205.17|210.2|207.08|210.29|207.17|208.13|205.01|0
1646158800000|2022-03-01 18:20:00|210.29|207.17|211.68|208.56|211.68|208.56|209.14|206.02|0
1646159100000|2022-03-01 18:25:00|211.92|208.8|216.61|213.49|216.61|213.49|211.84|208.72|0
1646159400000|2022-03-01 18:30:00|216.57|213.45|215.86|212.74|217.02|213.9|214.57|211.45|0
1646159700000|2022-03-01 18:35:00|216.36|213.24|213.58|210.46|216.77|213.65|213.46|210.34|0
1646160000000|2022-03-01 18:40:00|213.7|210.58|214.77|211.65|215.48|212.36|213.29|210.17|0
1646160300000|2022-03-01 18:45:00|214.86|211.74|215.31|212.19|216.51|213.39|212.79|209.67|0
1646160600000|2022-03-01 18:50:00|215.43|212.31|215.17|212.05|218.14|215.02|214.84|211.72|0
1646160900000|2022-03-01 18:55:00|215.33|212.21|215.08|211.96|216.16|213.04|213.85|210.73|0
1646161200000|2022-03-01 19:00:00|215|211.88|215.82|212.7|218.47|215.35|214.67|211.55|0
1646161500000|2022-03-01 19:05:00|216.23|213.11|215.6|212.48|216.65|213.53|214.67|211.55|0
1646161800000|2022-03-01 19:10:00|215.76|212.64|216.18|213.06|217.34|214.22|215.35|212.23|0
1646162100000|2022-03-01 19:15:00|216.14|213.02|213.73|210.61|218.39|215.27|213.69|210.57|0
1646162400000|2022-03-01 19:20:00|213.77|210.65|210.25|207.13|214.6|211.48|210.13|207.01|0
1646162700000|2022-03-01 19:25:00|210.17|207.05|209.76|206.64|210.9|207.78|209.2|206.08|0
1646163000000|2022-03-01 19:30:00|209.84|206.72|210.66|207.54|211.39|208.27|209.52|206.4|0
1646163300000|2022-03-01 19:35:00|210.41|207.29|207.25|204.13|210.82|207.7|207.09|203.97|0
1646163600000|2022-03-01 19:40:00|207.57|204.45|207.01|203.89|208.3|205.18|206.77|203.65|0
1646163900000|2022-03-01 19:45:00|207.25|204.13|209.35|206.23|209.92|206.8|207.09|203.97|0
1646164200000|2022-03-01 19:50:00|209.59|206.47|212.03|208.91|212.93|209.81|209.35|206.23|0
1646164500000|2022-03-01 19:55:00|211.95|208.83|212.11|208.99|213.02|209.9|211.09|207.97|0
1646164800000|2022-03-01 20:00:00|211.95|208.83|207.16|204.04|212.77|209.65|207|203.88|0
1646165100000|2022-03-01 20:05:00|206.48|203.36|203.68|200.56|206.53|203.41|201.85|198.73|0
1646165400000|2022-03-01 20:10:00|203.52|200.4|205.44|202.32|206.64|203.52|203.12|200|0
1646165700000|2022-03-01 20:15:00|205.11|201.99|208.58|205.46|208.87|205.75|205.11|201.99|0
1646166000000|2022-03-01 20:20:00|208.5|205.38|208.34|205.22|209.8|206.68|207.93|204.81|0
1646166300000|2022-03-01 20:25:00|208.5|205.38|212.09|208.97|212.09|208.97|208.25|205.13|0
1646166600000|2022-03-01 20:30:00|212.58|209.46|211.6|208.48|215.37|212.25|209.81|206.69|0
1646166900000|2022-03-01 20:35:00|211.93|208.81|211.84|208.72|213|209.88|211.03|207.91|0
1646167200000|2022-03-01 20:40:00|212.01|208.89|214.64|211.52|214.81|211.69|210.29|207.17|0
1646167500000|2022-03-01 20:45:00|214.48|211.36|217.81|214.69|217.81|214.69|214.4|211.28|0
1646167800000|2022-03-01 20:50:00|218.36|215.24|213.47|210.35|219.49|216.37|213.47|210.35|0
1646168100000|2022-03-01 20:55:00|213.72|210.6|212.4|209.28|215.45|212.33|210.65|207.53|0
1646168400000|2022-03-01 21:00:00|211.59|208.47|209.31|206.19|211.59|208.47|208.99|205.87|0
1646168700000|2022-03-01 21:05:00|209.15|206.03|205.73|202.61|209.55|206.43|205.64|202.52|0
1646169000000|2022-03-01 21:10:00|205.81|202.69|207.03|203.91|208.33|205.21|205.81|202.69|0
1646169300000|2022-03-01 21:15:00|207.21|203.57|207.61|203.97|208.06|204.42|207.17|203.53|0
1646169600000|2022-03-01 21:20:00|207.57|203.93|208.09|204.45|208.26|204.62|207.13|203.49|0
1646169900000|2022-03-01 21:25:00|208.05|204.41|207.81|204.17|208.05|204.41|206.97|203.33|0
1646170200000|2022-03-01 21:30:00|207.77|204.13|208.13|204.49|208.13|204.49|207.08|203.44|0
1646170500000|2022-03-01 21:35:00|208.09|204.45|208.21|204.57|208.41|204.77|207.16|203.52|0
1646170800000|2022-03-01 21:40:00|208.25|204.61|208.85|205.21|209.06|205.42|208.25|204.61|0
1646171100000|2022-03-01 21:45:00|208.69|205.05|208.61|204.97|209.05|205.41|208.36|204.72|0
1646171400000|2022-03-01 21:50:00|208.56|204.92|208.2|204.56|208.64|205|207.84|204.2|0
1646171700000|2022-03-01 21:55:00|208.16|204.52|208.28|204.64|208.64|205|207.67|204.03|0
1646172000000|2022-03-01 22:00:00|207.96|204.32|208.39|204.75|208.39|204.75|207.66|204.02|0
1646172300000|2022-03-01 22:05:00|208.49|204.85|208.87|205.23|209.17|205.53|208.39|204.75|0
1646172600000|2022-03-01 22:10:00|208.88|205.24|209.06|205.42|209.25|205.61|208.88|205.24|0
1646172900000|2022-03-01 22:15:00|208.95|205.31|208.99|205.35|209|205.36|208.93|205.29|0
1646173200000|2022-03-01 22:20:00|208.95|205.31|209.13|205.49|209.16|205.52|208.89|205.25|0
1646173500000|2022-03-01 22:25:00|209.12|205.48|209.13|205.49|209.16|205.52|209.12|205.48|0
1646173800000|2022-03-01 22:30:00|209.25|205.61|209.27|205.63|209.27|205.63|209.21|205.57|0
1646174100000|2022-03-01 22:35:00|209.3|205.66|209.19|205.55|209.34|205.7|209.16|205.52|0
1646174400000|2022-03-01 22:40:00|209.22|205.58|209.13|205.49|209.23|205.59|209.09|205.45|0
1646174700000|2022-03-01 22:45:00|209.08|205.44|208.93|205.29|209.17|205.53|208.61|204.97|0
1646175000000|2022-03-01 22:50:00|208.75|205.11|208.7|205.06|208.75|205.11|208.56|204.92|0
1646175300000|2022-03-01 22:55:00|208.67|205.03|209.02|205.38|209.23|205.59|208.67|205.03|0
1646175600000|2022-03-01 23:00:00|208.16|204.52|209.54|205.9|209.66|206.02|208.16|204.52|0
1646175900000|2022-03-01 23:05:00|209.46|205.82|209.33|205.69|209.49|205.85|208.16|204.52|0
1646176200000|2022-03-01 23:10:00|209.21|205.57|208.76|205.12|209.9|206.26|208.76|205.12|0
1646176500000|2022-03-01 23:15:00|208.8|205.16|208.96|205.32|209.41|205.77|208.52|204.88|0
1646176800000|2022-03-01 23:20:00|208.68|205.04|208.92|205.28|209.08|205.44|207.99|204.35|0
1646177100000|2022-03-01 23:25:00|208.96|205.32|209.04|205.4|209.48|205.84|208.43|204.79|0
1646177400000|2022-03-01 23:30:00|208.96|205.32|206.94|203.3|208.96|205.32|206.94|203.3|0
1646177700000|2022-03-01 23:35:00|206.86|203.22|206.85|203.21|207.26|203.62|206.13|202.49|0
1646178000000|2022-03-01 23:40:00|206.89|203.25|207.25|203.61|207.78|204.14|206.77|203.13|0
1646178300000|2022-03-01 23:45:00|207.17|203.53|207.77|204.13|207.82|204.18|207.05|203.41|0
1646178600000|2022-03-01 23:50:00|207.85|204.21|207.41|203.77|208.01|204.37|207.29|203.65|0
1646178900000|2022-03-01 23:55:00|207.25|203.61|206|202.36|207.29|203.65|205.92|202.28|0
1646179200000|2022-03-02 00:00:00|206.12|202.48|206.52|202.88|207.2|203.56|205.88|202.24|0
1646179500000|2022-03-02 00:05:00|206.56|202.92|205.83|202.19|206.56|202.92|205.44|201.8|0
1646179800000|2022-03-02 00:10:00|205.91|202.27|205.83|202.19|206.39|202.75|205.75|202.11|0
1646180100000|2022-03-02 00:15:00|205.87|202.23|204.67|201.03|206.11|202.47|204.15|200.51|0
1646180400000|2022-03-02 00:20:00|204.63|200.99|204.95|201.31|205.27|201.63|204.47|200.83|0
1646180700000|2022-03-02 00:25:00|204.79|201.15|205.1|201.46|205.26|201.62|204.55|200.91|0
1646181000000|2022-03-02 00:30:00|205.18|201.54|206.54|202.9|206.74|203.1|204.94|201.3|0
1646181300000|2022-03-02 00:35:00|206.66|203.02|206.94|203.3|207.26|203.62|206.14|202.5|0
1646181600000|2022-03-02 00:40:00|206.9|203.26|206.26|202.62|207.18|203.54|205.94|202.3|0
1646181900000|2022-03-02 00:45:00|206.29|202.65|206.05|202.41|206.34|202.7|205.17|201.53|0
1646182200000|2022-03-02 00:50:00|205.97|202.33|205.57|201.93|206.37|202.73|205.25|201.61|0
1646182500000|2022-03-02 00:55:00|205.61|201.97|205.49|201.85|205.81|202.17|205.29|201.65|0
1646182800000|2022-03-02 01:00:00|205.41|201.77|206.04|202.4|206.08|202.44|204.21|200.57|0
1646183100000|2022-03-02 01:05:00|206.12|202.48|206.6|202.96|207.13|203.49|205.08|201.44|0
1646183400000|2022-03-02 01:10:00|206.48|202.84|206.08|202.44|207|203.36|205.64|202|0
1646183700000|2022-03-02 01:15:00|206.16|202.52|206.56|202.92|206.84|203.2|205.48|201.84|0
1646184000000|2022-03-02 01:20:00|206.6|202.96|207.4|203.76|207.64|204|205.63|201.99|0
1646184300000|2022-03-02 01:25:00|207.48|203.84|207.03|203.39|207.84|204.2|206.87|203.23|0
1646184600000|2022-03-02 01:30:00|207.23|203.59|204.75|201.11|207.39|203.75|204.67|201.03|0
1646184900000|2022-03-02 01:35:00|204.71|201.07|205.7|202.06|205.7|202.06|204.43|200.79|0
1646185200000|2022-03-02 01:40:00|205.67|202.03|207.31|203.67|207.51|203.87|205.3|201.66|0
1646185500000|2022-03-02 01:45:00|207.35|203.71|207.02|203.38|207.71|204.07|206.26|202.62|0
1646185800000|2022-03-02 01:50:00|207.06|203.42|208.35|204.71|208.67|205.03|206.82|203.18|0
1646186100000|2022-03-02 01:55:00|208.39|204.75|207.54|203.9|208.51|204.87|207.34|203.7|0
1646186400000|2022-03-02 02:00:00|207.62|203.98|209.07|205.43|209.4|205.76|207.54|203.9|0
1646186700000|2022-03-02 02:05:00|209.03|205.39|208.58|204.94|209.07|205.43|208.18|204.54|0
1646187000000|2022-03-02 02:10:00|208.46|204.82|209.07|205.43|209.39|205.75|207.86|204.22|0
1646187300000|2022-03-02 02:15:00|209.03|205.39|209.35|205.71|211.02|207.38|208.99|205.35|0
1646187600000|2022-03-02 02:20:00|209.55|205.91|209.39|205.75|209.55|205.91|207.85|204.21|0
1646187900000|2022-03-02 02:25:00|209.3|205.66|208.49|204.85|209.55|205.91|208.33|204.69|0
1646188200000|2022-03-02 02:30:00|208.53|204.89|208.25|204.61|209.14|205.5|207.72|204.08|0
1646188500000|2022-03-02 02:35:00|208.17|204.53|207.76|204.12|208.45|204.81|207.2|203.56|0
1646188800000|2022-03-02 02:40:00|207.84|204.2|210.31|206.67|210.6|206.96|207.64|204|0
1646189100000|2022-03-02 02:45:00|210.35|206.71|210.1|206.46|210.43|206.79|209.21|205.57|0
1646189400000|2022-03-02 02:50:00|209.82|206.18|209.13|205.49|209.86|206.22|208.88|205.24|0
1646189700000|2022-03-02 02:55:00|209.04|205.4|207.91|204.27|209.45|205.81|207.55|203.91|0
1646190000000|2022-03-02 03:00:00|207.95|204.31|206.54|202.9|207.95|204.31|206.38|202.74|0
1646190300000|2022-03-02 03:05:00|206.62|202.98|206.78|203.14|207.18|203.54|206.46|202.82|0
1646190600000|2022-03-02 03:10:00|206.82|203.18|205.81|202.17|207.18|203.54|205.53|201.89|0
1646190900000|2022-03-02 03:15:00|205.89|202.25|206.57|202.93|206.89|203.25|205.73|202.09|0
1646191200000|2022-03-02 03:20:00|206.53|202.89|207.57|203.93|208.14|204.5|206.45|202.81|0
1646191500000|2022-03-02 03:25:00|207.49|203.85|208.3|204.66|208.5|204.86|207.25|203.61|0
1646191800000|2022-03-02 03:30:00|208.22|204.58|208.21|204.57|208.54|204.9|207.77|204.13|0
1646192100000|2022-03-02 03:35:00|208.09|204.45|207.93|204.29|209.1|205.46|207.73|204.09|0
1646192400000|2022-03-02 03:40:00|207.97|204.33|208.41|204.77|208.49|204.85|207.89|204.25|0
1646192700000|2022-03-02 03:45:00|208.37|204.73|207.08|203.44|208.57|204.93|206.8|203.16|0
1646193000000|2022-03-02 03:50:00|207.16|203.52|207.07|203.43|207.28|203.64|206.75|203.11|0
1646193300000|2022-03-02 03:55:00|206.91|203.27|206.91|203.27|207.07|203.43|206.67|203.03|0
1646193600000|2022-03-02 04:00:00|206.67|203.03|205.85|202.21|207.35|203.71|205.61|201.97|0
1646193900000|2022-03-02 04:05:00|205.89|202.25|206.53|202.89|207.22|203.58|205.89|202.25|0
1646194200000|2022-03-02 04:10:00|206.49|202.85|206.49|202.85|206.69|203.05|205.93|202.29|0
1646194500000|2022-03-02 04:15:00|206.25|202.61|205.64|202|206.25|202.61|205.28|201.64|0
1646194800000|2022-03-02 04:20:00|205.52|201.88|206.4|202.76|206.4|202.76|205.52|201.88|0
1646195100000|2022-03-02 04:25:00|206.44|202.8|206.24|202.6|206.69|203.05|206.16|202.52|0
1646195400000|2022-03-02 04:30:00|206.16|202.52|206.16|202.52|206.4|202.76|205.75|202.11|0
1646195700000|2022-03-02 04:35:00|206.32|202.68|205.59|201.95|206.48|202.84|205.15|201.51|0
1646196000000|2022-03-02 04:40:00|205.51|201.87|205.75|202.11|205.75|202.11|205.27|201.63|0
1646196300000|2022-03-02 04:45:00|205.67|202.03|205.34|201.7|205.83|202.19|205.18|201.54|0
1646196600000|2022-03-02 04:50:00|205.31|201.67|204.54|200.9|205.31|201.67|204.06|200.42|0
1646196900000|2022-03-02 04:55:00|204.58|200.94|204.06|200.42|204.7|201.06|203.98|200.34|0
1646197200000|2022-03-02 05:00:00|204.02|200.38|204.42|200.78|204.66|201.02|204.02|200.38|0
1646197500000|2022-03-02 05:05:00|204.26|200.62|204.21|200.57|204.53|200.89|203.9|200.26|0
1646197800000|2022-03-02 05:10:00|204.13|200.49|204.37|200.73|204.45|200.81|203.97|200.33|0
1646198100000|2022-03-02 05:15:00|204.33|200.69|202.46|198.82|204.65|201.01|202.06|198.42|0
1646198400000|2022-03-02 05:20:00|202.54|198.9|203.41|199.77|203.41|199.77|202.54|198.9|0
1646198700000|2022-03-02 05:25:00|203.45|199.81|202.53|198.89|203.45|199.81|202.45|198.81|0
1646199000000|2022-03-02 05:30:00|202.61|198.97|202.85|199.21|202.97|199.33|201.98|198.34|0
1646199300000|2022-03-02 05:35:00|202.81|199.17|202.81|199.17|203.2|199.56|202.61|198.97|0
1646199600000|2022-03-02 05:40:00|202.76|199.12|203.48|199.84|203.76|200.12|202.49|198.85|0
1646199900000|2022-03-02 05:45:00|203.44|199.8|203.31|199.67|203.52|199.88|202.76|199.12|0
1646200200000|2022-03-02 05:50:00|203.24|199.6|202.72|199.08|203.39|199.75|202.52|198.88|0
1646200500000|2022-03-02 05:55:00|202.76|199.12|204.03|200.39|204.03|200.39|202.64|199|0
1646200800000|2022-03-02 06:00:00|203.91|200.27|204.98|201.34|204.98|201.34|203.47|199.83|0
1646201100000|2022-03-02 06:05:00|204.9|201.26|204.58|200.94|204.9|201.26|203.98|200.34|0
1646201400000|2022-03-02 06:10:00|204.5|200.86|204.42|200.78|204.9|201.26|203.7|200.06|0
1646201700000|2022-03-02 06:15:00|204.38|200.74|203.86|200.22|204.66|201.02|203.34|199.7|0
1646202000000|2022-03-02 06:20:00|203.78|200.14|205.85|202.21|205.85|202.21|203.74|200.1|0
1646202300000|2022-03-02 06:25:00|205.77|202.13|205.81|202.17|206.06|202.42|205.33|201.69|0
1646202600000|2022-03-02 06:30:00|205.89|202.25|205.25|201.61|205.89|202.25|205.17|201.53|0
1646202900000|2022-03-02 06:35:00|205.21|201.57|205.52|201.88|205.93|202.29|205.01|201.37|0
1646203200000|2022-03-02 06:40:00|205.36|201.72|206|202.36|206.65|203.01|205.33|201.69|0
1646203500000|2022-03-02 06:45:00|206.05|202.41|207.05|203.41|207.29|203.65|205.97|202.33|0
1646203800000|2022-03-02 06:50:00|206.97|203.33|208.1|204.46|208.47|204.83|206.61|202.97|0
1646204100000|2022-03-02 06:55:00|208.22|204.58|208.62|204.98|209.72|206.08|208.1|204.46|0
1646204400000|2022-03-02 07:00:00|208.58|204.94|212.47|208.83|212.67|209.03|207.85|204.21|0
1646204700000|2022-03-02 07:05:00|212.43|208.79|216.37|212.73|216.87|213.23|212.06|208.42|0
1646205000000|2022-03-02 07:10:00|216.2|212.56|217.62|213.98|217.62|213.98|214.96|211.32|0
1646205300000|2022-03-02 07:15:00|217.7|214.06|218.95|215.31|219.29|215.65|216.49|212.85|0
1646205600000|2022-03-02 07:20:00|218.91|215.27|218.74|215.1|219.54|215.9|217.78|214.14|0
1646205900000|2022-03-02 07:25:00|218.7|215.06|216.9|213.26|218.95|215.31|216.44|212.8|0
1646206200000|2022-03-02 07:30:00|216.98|213.34|214.2|210.56|216.98|213.34|214.08|210.44|0
1646206500000|2022-03-02 07:35:00|214.37|210.73|214.78|211.14|215.52|211.88|214.2|210.56|0
1646206800000|2022-03-02 07:40:00|214.32|210.68|214.61|210.97|215.52|211.88|214.32|210.68|0
1646207100000|2022-03-02 07:45:00|214.44|210.8|214.61|210.97|216.43|212.79|213.99|210.35|0
1646207400000|2022-03-02 07:50:00|214.77|211.13|215.68|212.04|217.22|213.58|214.11|210.47|0
1646207700000|2022-03-02 07:55:00|215.76|212.12|214.52|210.88|216.26|212.62|214.31|210.67|0
1646208000000|2022-03-02 08:00:00|213.74|210.1|213.86|210.22|214.44|210.8|211.72|208.08|0
1646208300000|2022-03-02 08:05:00|213.1|209.98|216.16|213.04|216.87|213.75|213.1|209.98|0
1646208600000|2022-03-02 08:10:00|216.12|213|213.14|210.02|216.2|213.08|212.28|209.16|0
1646208900000|2022-03-02 08:15:00|213.1|209.98|209.26|206.14|213.39|210.27|209.26|206.14|0
1646209200000|2022-03-02 08:20:00|209.42|206.3|205.86|202.74|210.03|206.91|205.7|202.58|0
1646209500000|2022-03-02 08:25:00|205.54|202.42|207.15|204.03|207.15|204.03|205.54|202.42|0
1646209800000|2022-03-02 08:30:00|207.07|203.95|207.1|203.98|207.71|204.59|206.1|202.98|0
1646210100000|2022-03-02 08:35:00|206.98|203.86|207.71|204.59|208.76|205.64|206.18|203.06|0
1646210400000|2022-03-02 08:40:00|207.5|204.38|210.06|206.94|210.43|207.31|206.74|203.62|0
1646210700000|2022-03-02 08:45:00|210.02|206.9|210.22|207.1|211.28|208.16|209.2|206.08|0
1646211000000|2022-03-02 08:50:00|210.13|207.01|212.06|208.94|212.51|209.39|209.08|205.96|0
1646211300000|2022-03-02 08:55:00|212.1|208.98|212.05|208.93|212.84|209.72|211.11|207.99|0
1646211600000|2022-03-02 09:00:00|211.93|208.81|215.08|211.96|215.95|212.83|211.68|208.56|0
1646211900000|2022-03-02 09:05:00|215.2|212.08|212|208.88|215.2|212.08|211.83|208.71|0
1646212200000|2022-03-02 09:10:00|212.04|208.92|210.73|207.61|212.04|208.92|209.88|206.76|0
1646212500000|2022-03-02 09:15:00|210.53|207.41|210.49|207.37|210.77|207.65|209.56|206.44|0
1646212800000|2022-03-02 09:20:00|210.61|207.49|211.58|208.46|211.87|208.75|209.27|206.15|0
1646213100000|2022-03-02 09:25:00|211.63|208.51|210.64|207.52|212.32|209.2|210.64|207.52|0
1646213400000|2022-03-02 09:30:00|210.44|207.32|205.08|201.96|211.42|208.3|202|198.88|0
1646213700000|2022-03-02 09:35:00|205.56|202.44|204.43|201.31|206.23|203.11|203.8|200.68|0
1646214000000|2022-03-02 09:40:00|204.51|201.39|203.59|200.47|204.63|201.51|203.28|200.16|0
1646214300000|2022-03-02 09:45:00|203.91|200.79|199.4|196.28|207.05|203.93|198.78|195.66|0
1646214600000|2022-03-02 09:50:00|199.25|196.13|200.03|196.91|200.73|197.61|198.08|194.96|0
1646214900000|2022-03-02 09:55:00|200.14|197.02|198.25|195.13|200.42|197.3|198.02|194.9|0
1646215200000|2022-03-02 10:00:00|198.21|195.09|199.35|196.23|199.35|196.23|198.02|194.9|0
1646215500000|2022-03-02 10:05:00|199.42|196.3|198.48|195.36|199.74|196.62|198.48|195.36|0
1646215800000|2022-03-02 10:10:00|198.52|195.4|198.16|195.04|199.3|196.18|197.97|194.85|0
1646216100000|2022-03-02 10:15:00|198.09|194.97|196.72|193.6|198.24|195.12|195.56|192.44|0
1646216400000|2022-03-02 10:20:00|196.76|193.64|196.28|193.16|196.91|193.79|195.93|192.81|0
1646216700000|2022-03-02 10:25:00|196.36|193.24|197.02|193.9|197.33|194.21|195.89|192.77|0
1646217000000|2022-03-02 10:30:00|196.98|193.86|197.91|194.79|198.46|195.34|196.98|193.86|0
1646217300000|2022-03-02 10:35:00|197.95|194.83|197.72|194.6|198.77|195.65|197.29|194.17|0
1646217600000|2022-03-02 10:40:00|197.67|194.55|197.98|194.86|198.73|195.61|196.66|193.54|0
1646217900000|2022-03-02 10:45:00|198.1|194.98|199.36|196.24|199.44|196.32|197.63|194.51|0
1646218200000|2022-03-02 10:50:00|199.24|196.12|200.1|196.98|200.7|197.58|199.08|195.96|0
1646218500000|2022-03-02 10:55:00|200.02|196.9|199.15|196.03|200.02|196.9|198.92|195.8|0
1646218800000|2022-03-02 11:00:00|199.12|196|199.67|196.55|199.78|196.66|198.53|195.41|0
1646219100000|2022-03-02 11:05:00|199.86|196.74|198.99|195.87|200.65|197.53|198.52|195.4|0
1646219400000|2022-03-02 11:10:00|198.95|195.83|198.4|195.28|199.31|196.19|197.7|194.58|0
1646219700000|2022-03-02 11:15:00|198.24|195.12|199.5|196.38|200.01|196.89|198.24|195.12|0
1646220000000|2022-03-02 11:20:00|199.42|196.3|199.18|196.06|200.05|196.93|199.1|195.98|0
1646220300000|2022-03-02 11:25:00|199.1|195.98|197.1|193.98|199.46|196.34|196.79|193.67|0
1646220600000|2022-03-02 11:30:00|197.14|194.02|196.59|193.47|197.61|194.49|195.62|192.5|0
1646220900000|2022-03-02 11:35:00|196.28|193.16|197.29|194.17|197.45|194.33|195.93|192.81|0
1646221200000|2022-03-02 11:40:00|197.33|194.21|197.87|194.75|198.82|195.7|197.09|193.97|0
1646221500000|2022-03-02 11:45:00|197.64|194.52|198.23|195.11|198.34|195.22|197.17|194.05|0
1646221800000|2022-03-02 11:50:00|198.34|195.22|197.87|194.75|198.81|195.69|197.48|194.36|0
1646222100000|2022-03-02 11:55:00|197.79|194.67|197.83|194.71|197.99|194.87|197.36|194.24|0
1646222400000|2022-03-02 12:00:00|197.71|194.59|197.39|194.27|198.73|195.61|197.16|194.04|0
1646222700000|2022-03-02 12:05:00|197.28|194.16|198.02|194.9|198.21|195.09|197.08|193.96|0
1646223000000|2022-03-02 12:10:00|197.86|194.74|196.26|193.14|197.86|194.74|196.06|192.94|0
1646223300000|2022-03-02 12:15:00|196.18|193.06|197.15|194.03|197.27|194.15|195.52|192.4|0
1646223600000|2022-03-02 12:20:00|197.23|194.11|198.32|195.2|199.35|196.23|197.23|194.11|0
1646223900000|2022-03-02 12:25:00|198.4|195.28|199.03|195.91|199.34|196.22|198.17|195.05|0
1646224200000|2022-03-02 12:30:00|198.95|195.83|201.32|198.2|201.68|198.56|198.6|195.48|0
1646224500000|2022-03-02 12:35:00|201.12|198|200.6|197.48|201.12|198|200.36|197.24|0
1646224800000|2022-03-02 12:40:00|200.64|197.52|201.19|198.07|201.23|198.11|199.89|196.77|0
1646225100000|2022-03-02 12:45:00|201.23|198.11|200.87|197.75|201.39|198.27|200.6|197.48|0
1646225400000|2022-03-02 12:50:00|200.67|197.55|199.68|196.56|200.79|197.67|199.49|196.37|0
1646225700000|2022-03-02 12:55:00|199.61|196.49|198.93|195.81|199.72|196.6|198.93|195.81|0
1646226000000|2022-03-02 13:00:00|198.89|195.77|199.64|196.52|200.19|197.07|198.85|195.73|0
1646226300000|2022-03-02 13:05:00|199.68|196.56|200.66|197.54|201.3|198.18|199.24|196.12|0
1646226600000|2022-03-02 13:10:00|200.58|197.46|202.29|199.17|202.69|199.57|200.35|197.23|0
1646226900000|2022-03-02 13:15:00|202.21|199.09|203.01|199.89|203.29|200.17|201.93|198.81|0
1646227200000|2022-03-02 13:20:00|202.81|199.69|202|198.88|202.85|199.73|201.73|198.61|0
1646227500000|2022-03-02 13:25:00|201.93|198.81|201.29|198.17|202.16|199.04|201.05|197.93|0
1646227800000|2022-03-02 13:30:00|201.09|197.97|204|200.88|204.08|200.96|199.78|196.66|0
1646228100000|2022-03-02 13:35:00|203.84|200.72|204.16|201.04|204.72|201.6|203.44|200.32|0
1646228400000|2022-03-02 13:40:00|204.08|200.96|204.39|201.27|205.04|201.92|204.07|200.95|0
1646228700000|2022-03-02 13:45:00|204.48|201.36|204.71|201.59|205.85|202.73|203.67|200.55|0
1646229000000|2022-03-02 13:50:00|204.47|201.35|203.19|200.07|204.47|201.35|202.95|199.83|0
1646229300000|2022-03-02 13:55:00|203.27|200.15|202.88|199.76|204.84|201.72|202.26|199.14|0
1646229600000|2022-03-02 14:00:00|203|199.88|202.72|199.6|203.16|200.04|202.04|198.92|0
1646229900000|2022-03-02 14:05:00|202.68|199.56|201.96|198.84|202.68|199.56|201.72|198.6|0
1646230200000|2022-03-02 14:10:00|201.72|198.6|202.19|199.07|202.59|199.47|201.48|198.36|0
1646230500000|2022-03-02 14:15:00|202.11|198.99|201|197.88|202.99|199.87|200.6|197.48|0
1646230800000|2022-03-02 14:20:00|201.08|197.96|200.84|197.72|201.39|198.27|200.68|197.56|0
1646231100000|2022-03-02 14:25:00|200.92|197.8|199.77|196.65|201.47|198.35|199.46|196.34|0
1646231400000|2022-03-02 14:30:00|199.89|196.77|200.75|197.63|201.31|198.19|198.71|195.59|0
1646231700000|2022-03-02 14:35:00|200.99|197.87|201.6|198.48|202.43|199.31|200.59|197.47|0
1646232000000|2022-03-02 14:40:00|201.68|198.56|194.22|191.1|201.84|198.72|193.95|190.83|0
1646232300000|2022-03-02 14:45:00|194.03|190.91|192.28|189.16|195.65|192.53|190.82|187.7|0
1646232600000|2022-03-02 14:50:00|192.2|189.08|192.85|189.73|193.28|190.16|191.51|188.39|0
1646232900000|2022-03-02 14:55:00|192.51|189.39|194.78|191.66|195.91|192.79|191.43|188.31|0
1646233200000|2022-03-02 15:00:00|194.75|191.63|192.28|189.16|195.02|191.9|192.24|189.12|0
1646233500000|2022-03-02 15:05:00|192.55|189.43|200.18|197.06|201.05|197.93|192.01|188.89|0
1646233800000|2022-03-02 15:10:00|199.86|196.74|202.31|199.19|202.31|199.19|197.62|194.5|0
1646234100000|2022-03-02 15:15:00|202.7|199.58|201.11|197.99|202.94|199.82|200.8|197.68|0
1646234400000|2022-03-02 15:20:00|201.03|197.91|200.72|197.6|201.19|198.07|198.67|195.55|0
1646234700000|2022-03-02 15:25:00|200.48|197.36|194.25|191.13|202.62|199.5|192.56|189.44|0
1646235000000|2022-03-02 15:30:00|193.78|190.66|194.77|191.65|196.72|193.6|192.71|189.59|0
1646235300000|2022-03-02 15:35:00|194.92|191.8|191.39|188.27|195.38|192.26|189.8|186.68|0
1646235600000|2022-03-02 15:40:00|191.01|187.89|192.53|189.41|193.38|190.26|190.55|187.43|0
1646235900000|2022-03-02 15:45:00|192.68|189.56|191.84|188.72|194.99|191.87|191.46|188.34|0
1646236200000|2022-03-02 15:50:00|191.88|188.76|196.3|193.18|196.46|193.34|191.16|188.04|0
1646236500000|2022-03-02 15:55:00|196.23|193.11|193.56|190.44|196.3|193.18|192.6|189.48|0
1646236800000|2022-03-02 16:00:00|193.29|190.17|188.35|185.23|195.68|192.56|187.53|184.41|0
1646237100000|2022-03-02 16:05:00|188.13|185.01|183.4|180.28|190.16|187.04|182.62|179.5|0
1646237400000|2022-03-02 16:10:00|183.33|180.21|184.06|180.94|186.63|183.51|182.7|179.58|0
1646237700000|2022-03-02 16:15:00|184.21|181.09|185.1|181.98|185.47|182.35|183.47|180.35|0
1646238000000|2022-03-02 16:20:00|184.88|181.76|185.84|182.72|187.04|183.92|184.51|181.39|0
1646238300000|2022-03-02 16:25:00|185.77|182.65|185.56|182.44|185.77|182.65|182.65|179.53|0
1646238600000|2022-03-02 16:30:00|185.48|182.36|182.23|179.11|185.48|182.36|180.84|177.72|0
1646238900000|2022-03-02 16:35:00|182.38|179.26|183.85|180.73|184.89|181.77|182.09|178.97|0
1646239200000|2022-03-02 16:40:00|183.92|180.8|186.74|183.62|186.74|183.62|182.89|179.77|0
1646239500000|2022-03-02 16:45:00|186.56|183.44|186.18|183.06|186.71|183.59|184.36|181.24|0
1646239800000|2022-03-02 16:50:00|186.22|183.1|185.84|182.72|186.52|183.4|184.65|181.53|0
1646240100000|2022-03-02 16:55:00|185.92|182.8|184.21|181.09|185.99|182.87|184.06|180.94|0
1646240400000|2022-03-02 17:00:00|184.35|181.23|184.13|181.01|185.1|181.98|183.32|180.2|0
1646240700000|2022-03-02 17:05:00|184.2|181.08|183.76|180.64|186.06|182.94|183.46|180.34|0
1646241000000|2022-03-02 17:10:00|183.61|180.49|182.8|179.68|183.76|180.64|181.77|178.65|0
1646241300000|2022-03-02 17:15:00|182.76|179.64|182.72|179.6|183.46|180.34|181.99|178.87|0
1646241600000|2022-03-02 17:20:00|182.87|179.75|184.08|180.96|184.27|181.15|182.47|179.35|0
1646241900000|2022-03-02 17:25:00|184.27|181.15|182.75|179.63|185.19|182.07|182.46|179.34|0
1646242200000|2022-03-02 17:30:00|182.6|179.48|181.72|178.6|183.04|179.92|181.5|178.38|0
1646242500000|2022-03-02 17:35:00|181.83|178.71|181.46|178.34|182.64|179.52|180.91|177.79|0
1646242800000|2022-03-02 17:40:00|181.42|178.3|181.46|178.34|182.52|179.4|181.06|177.94|0
1646243100000|2022-03-02 17:45:00|181.35|178.23|181.64|178.52|182.3|179.18|180.98|177.86|0
1646243400000|2022-03-02 17:50:00|181.56|178.44|180.71|177.59|183.59|180.47|180.35|177.23|0
1646243700000|2022-03-02 17:55:00|180.68|177.56|180.67|177.55|181.85|178.73|180.56|177.44|0
1646244000000|2022-03-02 18:00:00|180.6|177.48|178.12|175|180.6|177.48|178.12|175|0
1646244300000|2022-03-02 18:05:00|178.27|175.15|177.76|174.64|178.27|175.15|177.4|174.28|0
1646244600000|2022-03-02 18:10:00|177.83|174.71|177.08|173.96|179.87|176.75|176.56|173.44|0
1646244900000|2022-03-02 18:15:00|177.01|173.89|177.95|174.83|178.16|175.04|176.87|173.75|0
1646245200000|2022-03-02 18:20:00|177.87|174.75|178.49|175.37|178.49|175.37|177.15|174.03|0
1646245500000|2022-03-02 18:25:00|178.6|175.48|178.12|175|178.6|175.48|177.48|174.36|0
1646245800000|2022-03-02 18:30:00|177.8|174.68|176.42|173.3|177.8|174.68|175.78|172.66|0
1646246100000|2022-03-02 18:35:00|176.32|173.2|175.99|172.87|177|173.88|175.92|172.8|0
1646246400000|2022-03-02 18:40:00|176.1|172.98|176.78|173.66|177.94|174.82|176.1|172.98|0
1646246700000|2022-03-02 18:45:00|176.56|173.44|178.58|175.46|178.87|175.75|176.56|173.44|0
1646247000000|2022-03-02 18:50:00|178.37|175.25|177.06|173.94|178.51|175.39|177.06|173.94|0
1646247300000|2022-03-02 18:55:00|177.13|174.01|177.35|174.23|178.07|174.95|176.56|173.44|0
1646247600000|2022-03-02 19:00:00|177.42|174.3|176.23|173.11|178.22|175.1|176.19|173.07|0
1646247900000|2022-03-02 19:05:00|176.27|173.15|176.26|173.14|176.77|173.65|175.55|172.43|0
1646248200000|2022-03-02 19:10:00|176.44|173.32|176.51|173.39|176.62|173.5|175.54|172.42|0
1646248500000|2022-03-02 19:15:00|176.44|173.32|176.33|173.21|176.98|173.86|176.12|173|0
1646248800000|2022-03-02 19:20:00|176.19|173.07|178.1|174.98|178.28|175.16|175.54|172.42|0
1646249100000|2022-03-02 19:25:00|178.06|174.94|178.34|175.22|179.87|176.75|177.84|174.72|0
1646249400000|2022-03-02 19:30:00|178.45|175.33|178.41|175.29|179.58|176.46|178.24|175.12|0
1646249700000|2022-03-02 19:35:00|178.34|175.22|177.8|174.68|178.41|175.29|177.4|174.28|0
1646250000000|2022-03-02 19:40:00|177.76|174.64|176.32|173.2|177.76|174.64|176.32|173.2|0
1646250300000|2022-03-02 19:45:00|176.39|173.27|177.39|174.27|178.19|175.07|176.39|173.27|0
1646250600000|2022-03-02 19:50:00|177.32|174.2|179.49|176.37|179.64|176.52|176.1|172.98|0
1646250900000|2022-03-02 19:55:00|179.35|176.23|179.64|176.52|180.59|177.47|178.4|175.28|0
1646251200000|2022-03-02 20:00:00|179.56|176.44|177.24|174.12|179.93|176.81|176.78|173.66|0
1646251500000|2022-03-02 20:05:00|177.67|174.55|178.25|175.13|178.69|175.57|176.85|173.73|0
1646251800000|2022-03-02 20:10:00|178.18|175.06|179.41|176.29|180.07|176.95|177.6|174.48|0
1646252100000|2022-03-02 20:15:00|179.56|176.44|178.54|175.42|180.51|177.39|178.46|175.34|0
1646252400000|2022-03-02 20:20:00|178.83|175.71|178.68|175.56|180.14|177.02|177.92|174.8|0
1646252700000|2022-03-02 20:25:00|178.46|175.34|178.4|175.28|180.26|177.14|177.95|174.83|0
1646253000000|2022-03-02 20:30:00|178.66|175.54|177.68|174.56|178.98|175.86|177.18|174.06|0
1646253300000|2022-03-02 20:35:00|177.61|174.49|178.47|175.35|178.47|175.35|177.17|174.05|0
1646253600000|2022-03-02 20:40:00|178.61|175.49|178.65|175.53|179.34|176.22|177.68|174.56|0
1646253900000|2022-03-02 20:45:00|178.47|175.35|177.38|174.26|178.68|175.56|176.95|173.83|0
1646254200000|2022-03-02 20:50:00|177.45|174.33|177.96|174.84|178.83|175.71|176.81|173.69|0
1646254500000|2022-03-02 20:55:00|178.03|174.91|181.44|178.32|181.74|178.62|178.03|174.91|0
1646254800000|2022-03-02 21:00:00|181.59|178.47|181.37|178.25|182.03|178.91|180.78|177.66|0
1646255100000|2022-03-02 21:05:00|181.29|178.17|181.88|178.76|182.1|178.98|181.29|178.17|0
1646255400000|2022-03-02 21:10:00|181.8|178.68|182.1|178.98|182.47|179.35|181.55|178.43|0
1646255700000|2022-03-02 21:15:00|182.5|178.86|182.06|178.42|182.54|178.9|181.91|178.27|0
1646256000000|2022-03-02 21:20:00|182.13|178.49|182.87|179.23|183.09|179.45|181.88|178.24|0
1646256300000|2022-03-02 21:25:00|182.9|179.26|183.08|179.44|183.16|179.52|182.57|178.93|0
1646256600000|2022-03-02 21:30:00|183.05|179.41|183.42|179.78|183.75|180.11|183.01|179.37|0
1646256900000|2022-03-02 21:35:00|183.34|179.7|183.67|180.03|184.04|180.4|183.23|179.59|0
1646257200000|2022-03-02 21:40:00|183.74|180.1|184|180.36|184.04|180.4|183.6|179.96|0
1646257500000|2022-03-02 21:45:00|183.96|180.32|184.78|181.14|184.78|181.14|183.96|180.32|0
1646257800000|2022-03-02 21:50:00|184.74|181.1|183.74|180.1|184.74|181.1|183.59|179.95|0
1646258100000|2022-03-02 21:55:00|183.81|180.17|183.82|180.18|183.82|180.18|183.51|179.87|0
1646258400000|2022-03-02 22:00:00|183.73|180.09|183.9|180.26|183.94|180.3|183.73|180.09|0
1646258700000|2022-03-02 22:05:00|183.93|180.29|183.99|180.35|183.99|180.35|183.93|180.29|0
1646259000000|2022-03-02 22:10:00|183.92|180.28|183.95|180.31|184.05|180.41|183.91|180.27|0
1646259300000|2022-03-02 22:15:00|183.94|180.3|183.83|180.19|183.95|180.31|183.8|180.16|0
1646259600000|2022-03-02 22:20:00|183.85|180.21|183.79|180.15|183.85|180.21|183.79|180.15|0
1646259900000|2022-03-02 22:25:00|183.76|180.12|183.69|180.05|183.83|180.19|183.64|180|0
1646260200000|2022-03-02 22:30:00|183.76|180.12|183.5|179.86|183.8|180.16|183.5|179.86|0
1646260500000|2022-03-02 22:35:00|183.44|179.8|183.44|179.8|183.55|179.91|183.39|179.75|0
1646260800000|2022-03-02 22:40:00|183.43|179.79|183.77|180.13|183.77|180.13|183.43|179.79|0
1646261100000|2022-03-02 22:45:00|184.11|180.47|184.21|180.57|184.76|181.12|184.09|180.45|0
1646261400000|2022-03-02 22:50:00|184.25|180.61|184.26|180.62|184.33|180.69|184.12|180.48|0
1646261700000|2022-03-02 22:55:00|184.27|180.63|183.97|180.33|184.27|180.63|183.94|180.3|0
1646262000000|2022-03-02 23:00:00|183.59|179.95|183.7|180.06|184.56|180.92|183|179.36|0
1646262300000|2022-03-02 23:05:00|183.63|179.99|183.14|179.5|183.7|180.06|182.89|179.25|0
1646262600000|2022-03-02 23:10:00|183.25|179.61|183.03|179.39|183.66|180.02|182.96|179.32|0
1646262900000|2022-03-02 23:15:00|183.1|179.46|183.14|179.5|183.32|179.68|182.95|179.31|0
1646263200000|2022-03-02 23:20:00|183.21|179.57|183.47|179.83|183.69|180.05|183.02|179.38|0
1646263500000|2022-03-02 23:25:00|183.43|179.79|183.58|179.94|183.8|180.16|183.43|179.79|0
1646263800000|2022-03-02 23:30:00|183.54|179.9|183.17|179.53|183.8|180.16|182.87|179.23|0
1646264100000|2022-03-02 23:35:00|183.13|179.49|183.87|180.23|183.9|180.26|183.13|179.49|0
1646264400000|2022-03-02 23:40:00|183.9|180.26|184.34|180.7|184.34|180.7|183.83|180.19|0
1646264700000|2022-03-02 23:45:00|184.27|180.63|183.57|179.93|184.27|180.63|183.45|179.81|0
1646265000000|2022-03-02 23:50:00|183.53|179.89|183.16|179.52|183.57|179.93|183.08|179.44|0
1646265300000|2022-03-02 23:55:00|183.12|179.48|183.26|179.62|183.34|179.7|183.01|179.37|0
1646265600000|2022-03-03 00:00:00|183.08|179.44|183.19|179.55|183.3|179.66|182.56|178.92|0
1646265900000|2022-03-03 00:05:00|183.11|179.47|183.22|179.58|183.67|180.03|182.85|179.21|0
1646266200000|2022-03-03 00:10:00|183.29|179.65|182.96|179.32|183.29|179.65|182.7|179.06|0
1646266500000|2022-03-03 00:15:00|183.04|179.4|183.48|179.84|183.74|180.1|182.92|179.28|0
1646266800000|2022-03-03 00:20:00|183.36|179.72|183.14|179.5|183.36|179.72|182.85|179.21|0
1646267100000|2022-03-03 00:25:00|183.21|179.57|183.28|179.64|183.58|179.94|183.1|179.46|0
1646267400000|2022-03-03 00:30:00|183.36|179.72|183.28|179.64|183.51|179.87|183.06|179.42|0
1646267700000|2022-03-03 00:35:00|183.25|179.61|183.21|179.57|183.32|179.68|182.91|179.27|0
1646268000000|2022-03-03 00:40:00|183.28|179.64|183.87|180.23|183.87|180.23|183.2|179.56|0
1646268300000|2022-03-03 00:45:00|183.94|180.3|183.39|179.75|183.94|180.3|183.35|179.71|0
1646268600000|2022-03-03 00:50:00|183.42|179.78|183.12|179.48|183.42|179.78|182.98|179.34|0
1646268900000|2022-03-03 00:55:00|183.16|179.52|183.09|179.45|183.2|179.56|182.97|179.33|0
1646269200000|2022-03-03 01:00:00|183.12|179.48|182.16|178.52|183.27|179.63|182.16|178.52|0
1646269500000|2022-03-03 01:05:00|182.09|178.45|183.12|179.48|183.12|179.48|181.94|178.3|0
1646269800000|2022-03-03 01:10:00|183.04|179.4|183.19|179.55|183.56|179.92|182.97|179.33|0
1646270100000|2022-03-03 01:15:00|183.11|179.47|182.67|179.03|183.19|179.55|182.37|178.73|0
1646270400000|2022-03-03 01:20:00|182.74|179.1|182.92|179.28|183.07|179.43|182.56|178.92|0
1646270700000|2022-03-03 01:25:00|182.96|179.32|183.25|179.61|183.33|179.69|182.55|178.91|0
1646271000000|2022-03-03 01:30:00|183.14|179.5|183.44|179.8|183.7|180.06|182.85|179.21|0
1646271300000|2022-03-03 01:35:00|183.47|179.83|184.28|180.64|184.28|180.64|182.73|179.09|0
1646271600000|2022-03-03 01:40:00|184.25|180.61|183.61|179.97|184.36|180.72|183.54|179.9|0
1646271900000|2022-03-03 01:45:00|183.69|180.05|183.65|180.01|183.76|180.12|183.1|179.46|0
1646272200000|2022-03-03 01:50:00|183.54|179.9|184.5|180.86|184.57|180.93|183.46|179.82|0
1646272500000|2022-03-03 01:55:00|184.46|180.82|184.57|180.93|184.57|180.93|184.28|180.64|0
1646272800000|2022-03-03 02:00:00|184.5|180.86|184.49|180.85|184.57|180.93|183.94|180.3|0
1646273100000|2022-03-03 02:05:00|184.57|180.93|184.23|180.59|184.57|180.93|184.12|180.48|0
1646273400000|2022-03-03 02:10:00|184.27|180.63|183.82|180.18|184.42|180.78|183.67|180.03|0
1646273700000|2022-03-03 02:15:00|183.89|180.25|183.52|179.88|183.97|180.33|183.34|179.7|0
1646274000000|2022-03-03 02:20:00|183.49|179.85|183.04|179.4|183.52|179.88|182.67|179.03|0
1646274300000|2022-03-03 02:25:00|183|179.36|182.45|178.81|183.08|179.44|182.45|178.81|0
1646274600000|2022-03-03 02:30:00|182.48|178.84|182.19|178.55|182.85|179.21|182.19|178.55|0
1646274900000|2022-03-03 02:35:00|182.11|178.47|182.22|178.58|182.33|178.69|181.89|178.25|0
1646275200000|2022-03-03 02:40:00|182.18|178.54|181.3|177.66|182.33|178.69|181.23|177.59|0
1646275500000|2022-03-03 02:45:00|181.23|177.59|181.3|177.66|181.34|177.7|180.93|177.29|0
1646275800000|2022-03-03 02:50:00|181.23|177.59|181.63|177.99|181.66|178.02|181.19|177.55|0
1646276100000|2022-03-03 02:55:00|181.59|177.95|181.07|177.43|181.59|177.95|180.56|176.92|0
1646276400000|2022-03-03 03:00:00|180.97|177.33|180.71|177.07|181.22|177.58|179.98|176.34|0
1646276700000|2022-03-03 03:05:00|180.78|177.14|181|177.36|181.03|177.39|180.7|177.06|0
1646277000000|2022-03-03 03:10:00|181.03|177.39|181.1|177.46|181.4|177.76|180.89|177.25|0
1646277300000|2022-03-03 03:15:00|181.07|177.43|181.28|177.64|181.28|177.64|181.06|177.42|0
1646277600000|2022-03-03 03:20:00|181.21|177.57|181.06|177.42|181.28|177.64|181.06|177.42|0
1646277900000|2022-03-03 03:25:00|180.99|177.35|181.35|177.71|181.35|177.71|180.91|177.27|0
1646278200000|2022-03-03 03:30:00|181.32|177.68|181.35|177.71|181.64|178|181.13|177.49|0
1646278500000|2022-03-03 03:35:00|181.31|177.67|181.27|177.63|181.42|177.78|181.13|177.49|0
1646278800000|2022-03-03 03:40:00|181.31|177.67|180.94|177.3|181.31|177.67|180.9|177.26|0
1646279100000|2022-03-03 03:45:00|181.05|177.41|180.61|176.97|181.05|177.41|180.39|176.75|0
1646279400000|2022-03-03 03:50:00|180.46|176.82|180.61|176.97|180.97|177.33|180.32|176.68|0
1646279700000|2022-03-03 03:55:00|180.57|176.93|180.6|176.96|180.68|177.04|180.39|176.75|0
1646280000000|2022-03-03 04:00:00|180.68|177.04|180.6|176.96|180.82|177.18|180.46|176.82|0
1646280300000|2022-03-03 04:05:00|180.64|177|180.82|177.18|181.18|177.54|180.49|176.85|0
1646280600000|2022-03-03 04:10:00|180.89|177.25|180.74|177.1|180.89|177.25|180.6|176.96|0
1646280900000|2022-03-03 04:15:00|180.82|177.18|180.89|177.25|180.93|177.29|180.67|177.03|0
1646281200000|2022-03-03 04:20:00|180.92|177.28|180.74|177.1|180.92|177.28|180.59|176.95|0
1646281500000|2022-03-03 04:25:00|180.7|177.06|180.22|176.58|180.74|177.1|180.22|176.58|0
1646281800000|2022-03-03 04:30:00|180.3|176.66|180.88|177.24|180.88|177.24|180.26|176.62|0
1646282100000|2022-03-03 04:35:00|180.95|177.31|180.58|176.94|181.02|177.38|180.47|176.83|0
1646282400000|2022-03-03 04:40:00|180.55|176.91|180.43|176.79|180.62|176.98|180.29|176.65|0
1646282700000|2022-03-03 04:45:00|180.36|176.72|180.72|177.08|180.87|177.23|180.36|176.72|0
1646283000000|2022-03-03 04:50:00|180.8|177.16|180.65|177.01|180.8|177.16|180.58|176.94|0
1646283300000|2022-03-03 04:55:00|180.72|177.08|180.94|177.3|181.01|177.37|180.54|176.9|0
1646283600000|2022-03-03 05:00:00|181.08|177.44|180.75|177.11|181.59|177.95|180.75|177.11|0
1646283900000|2022-03-03 05:05:00|180.68|177.04|179.69|176.05|180.79|177.15|179.69|176.05|0
1646284200000|2022-03-03 05:10:00|179.8|176.16|179.47|175.83|179.8|176.16|179.11|175.47|0
1646284500000|2022-03-03 05:15:00|179.55|175.91|179.91|176.27|180.05|176.41|179.4|175.76|0
1646284800000|2022-03-03 05:20:00|179.98|176.34|180.34|176.7|180.67|177.03|179.91|176.27|0
1646285100000|2022-03-03 05:25:00|180.41|176.77|180.56|176.92|180.7|177.06|180.34|176.7|0
1646285400000|2022-03-03 05:30:00|180.48|176.84|180.08|176.44|180.48|176.84|179.9|176.26|0
1646285700000|2022-03-03 05:35:00|180.04|176.4|179.17|175.53|180.19|176.55|179.1|175.46|0
1646286000000|2022-03-03 05:40:00|179.24|175.6|179.17|175.53|179.39|175.75|179.02|175.38|0
1646286300000|2022-03-03 05:45:00|179.24|175.6|179.45|175.81|179.45|175.81|178.88|175.24|0
1646286600000|2022-03-03 05:50:00|179.53|175.89|179.23|175.59|179.71|176.07|179.23|175.59|0
1646286900000|2022-03-03 05:55:00|179.27|175.63|179.49|175.85|179.67|176.03|179.02|175.38|0
1646287200000|2022-03-03 06:00:00|179.74|176.1|178.07|174.43|179.81|176.17|177.96|174.32|0
1646287500000|2022-03-03 06:05:00|178.04|174.4|179.01|175.37|179.15|175.51|178|174.36|0
1646287800000|2022-03-03 06:10:00|179.05|175.41|178.28|174.64|179.05|175.41|178.28|174.64|0
1646288100000|2022-03-03 06:15:00|178.32|174.68|178.46|174.82|178.79|175.15|178.03|174.39|0
1646288400000|2022-03-03 06:20:00|178.42|174.78|178.71|175.07|179|175.36|178.35|174.71|0
1646288700000|2022-03-03 06:25:00|178.57|174.93|179.62|175.98|179.62|175.98|178.57|174.93|0
1646289000000|2022-03-03 06:30:00|179.65|176.01|179.36|175.72|180.09|176.45|179.32|175.68|0
1646289300000|2022-03-03 06:35:00|179.4|175.76|179.28|175.64|179.54|175.9|179.21|175.57|0
1646289600000|2022-03-03 06:40:00|179.36|175.72|179.54|175.9|179.79|176.15|179.21|175.57|0
1646289900000|2022-03-03 06:45:00|179.57|175.93|179.64|176|179.86|176.22|179.42|175.78|0
1646290200000|2022-03-03 06:50:00|179.68|176.04|179.13|175.49|179.68|176.04|178.7|175.06|0
1646290500000|2022-03-03 06:55:00|179.06|175.42|178.22|174.58|179.31|175.67|177.97|174.33|0
1646290800000|2022-03-03 07:00:00|178.37|174.73|179.34|175.7|179.45|175.81|178.01|174.37|0
1646291100000|2022-03-03 07:05:00|179.38|175.74|179.96|176.32|180.25|176.61|179.31|175.67|0
1646291400000|2022-03-03 07:10:00|179.81|176.17|179.59|175.95|179.96|176.32|179.48|175.84|0
1646291700000|2022-03-03 07:15:00|179.48|175.84|179.26|175.62|180.14|176.5|179.12|175.48|0
1646292000000|2022-03-03 07:20:00|179.23|175.59|178.39|174.75|179.23|175.59|178.32|174.68|0
1646292300000|2022-03-03 07:25:00|178.36|174.72|179.91|176.27|179.91|176.27|178.24|174.6|0
1646292600000|2022-03-03 07:30:00|179.98|176.34|181.15|177.51|181.19|177.55|179.98|176.34|0
1646292900000|2022-03-03 07:35:00|181.22|177.58|181.48|177.84|181.51|177.87|181.07|177.43|0
1646293200000|2022-03-03 07:40:00|181.44|177.8|181.88|178.24|182.61|178.97|181.37|177.73|0
1646293500000|2022-03-03 07:45:00|181.95|178.31|181.87|178.23|182.65|179.01|181.73|178.09|0
1646293800000|2022-03-03 07:50:00|181.76|178.12|181.43|177.79|182.53|178.89|181.43|177.79|0
1646294100000|2022-03-03 07:55:00|181.5|177.86|181.47|177.83|182.31|178.67|181.43|177.79|0
1646294400000|2022-03-03 08:00:00|181.5|177.86|180.8|177.16|182.9|179.26|180.47|176.83|0
1646294700000|2022-03-03 08:05:00|180.69|177.05|179.67|176.55|180.69|177.5|179.01|175.89|0
1646295000000|2022-03-03 08:10:00|179.59|176.47|179.01|175.89|180.32|177.2|178.94|175.82|0
1646295300000|2022-03-03 08:15:00|179.04|175.92|178.46|175.34|179.12|176|177.92|174.8|0
1646295600000|2022-03-03 08:20:00|178.39|175.27|178.32|175.2|179.19|176.07|178.14|175.02|0
1646295900000|2022-03-03 08:25:00|178.24|175.12|179.66|176.54|179.69|176.57|178.24|175.12|0
1646296200000|2022-03-03 08:30:00|179.8|176.68|181.22|178.1|181.44|178.32|179.73|176.61|0
1646296500000|2022-03-03 08:35:00|181.33|178.21|185.76|182.64|186.02|182.9|181.26|178.14|0
1646296800000|2022-03-03 08:40:00|185.61|182.49|186.57|183.45|186.68|183.56|185.53|182.41|0
1646297100000|2022-03-03 08:45:00|186.53|183.41|186.42|183.3|186.68|183.56|186.16|183.04|0
1646297400000|2022-03-03 08:50:00|186.38|183.26|185.27|182.15|186.53|183.41|185.27|182.15|0
1646297700000|2022-03-03 08:55:00|185.34|182.22|184.52|181.4|186.16|183.04|184.52|181.4|0
1646298000000|2022-03-03 09:00:00|184.67|181.55|184.41|181.29|184.86|181.74|183.93|180.81|0
1646298300000|2022-03-03 09:05:00|184.49|181.37|185.78|182.66|185.78|182.66|184.04|180.92|0
1646298600000|2022-03-03 09:10:00|185.7|182.58|184.59|181.47|186.26|183.14|184.04|180.92|0
1646298900000|2022-03-03 09:15:00|184.37|181.25|184.22|181.1|185.25|182.13|182.46|179.34|0
1646299200000|2022-03-03 09:20:00|184.33|181.21|185.36|182.24|186.03|182.91|183.81|180.69|0
1646299500000|2022-03-03 09:25:00|185.47|182.35|185.54|182.42|185.54|182.42|184.21|181.09|0
1646299800000|2022-03-03 09:30:00|185.51|182.39|185.02|181.9|185.91|182.79|184.88|181.76|0
1646300100000|2022-03-03 09:35:00|184.95|181.83|185.21|182.09|185.84|182.72|184.73|181.61|0
1646300400000|2022-03-03 09:40:00|184.95|181.83|184.46|181.34|185.02|181.9|184.06|180.94|0
1646300700000|2022-03-03 09:45:00|184.5|181.38|183.8|180.68|184.54|181.42|183.43|180.31|0
1646301000000|2022-03-03 09:50:00|183.69|180.57|184.46|181.34|184.64|181.52|183.02|179.9|0
1646301300000|2022-03-03 09:55:00|184.49|181.37|184.38|181.26|185.12|182|183.46|180.34|0
1646301600000|2022-03-03 10:00:00|184.42|181.3|184.9|181.78|184.97|181.85|183.75|180.63|0
1646301900000|2022-03-03 10:05:00|184.93|181.81|185.34|182.22|185.34|182.22|183.97|180.85|0
1646302200000|2022-03-03 10:10:00|185.26|182.14|185.26|182.14|185.45|182.33|184.75|181.63|0
1646302500000|2022-03-03 10:15:00|185.19|182.07|186.41|183.29|186.48|183.36|184.85|181.73|0
1646302800000|2022-03-03 10:20:00|186.33|183.21|186.41|183.29|186.63|183.51|185.74|182.62|0
1646303100000|2022-03-03 10:25:00|186.48|183.36|186.14|183.02|186.48|183.36|185.81|182.69|0
1646303400000|2022-03-03 10:30:00|186.18|183.06|185.81|182.69|186.55|183.43|185.51|182.39|0
1646303700000|2022-03-03 10:35:00|185.7|182.58|185.58|182.46|186.03|182.91|185.51|182.39|0
1646304000000|2022-03-03 10:40:00|185.51|182.39|185.43|182.31|185.8|182.68|185.06|181.94|0
1646304300000|2022-03-03 10:45:00|185.36|182.24|184.76|181.64|185.84|182.72|184.69|181.57|0
1646304600000|2022-03-03 10:50:00|184.72|181.6|185.28|182.16|185.5|182.38|184.54|181.42|0
1646304900000|2022-03-03 10:55:00|185.2|182.08|185.2|182.08|185.72|182.6|184.94|181.82|0
1646305200000|2022-03-03 11:00:00|185.13|182.01|185.38|182.26|186.09|182.97|185.02|181.9|0
1646305500000|2022-03-03 11:05:00|185.34|182.22|185.34|182.22|186.38|183.26|185.05|181.93|0
1646305800000|2022-03-03 11:10:00|185.42|182.3|184.45|181.33|185.6|182.48|184.38|181.26|0
1646306100000|2022-03-03 11:15:00|184.08|180.96|184.82|181.7|184.97|181.85|183.86|180.74|0
1646306400000|2022-03-03 11:20:00|184.78|181.66|184.08|180.96|185.04|181.92|183.82|180.7|0
1646306700000|2022-03-03 11:25:00|184|180.88|183.49|180.37|184.19|181.07|183.41|180.29|0
1646307000000|2022-03-03 11:30:00|183.56|180.44|183.92|180.8|183.92|180.8|182.97|179.85|0
1646307300000|2022-03-03 11:35:00|184|180.88|185.25|182.13|185.4|182.28|184|180.88|0
1646307600000|2022-03-03 11:40:00|185.18|182.06|185.47|182.35|185.77|182.65|185.18|182.06|0
1646307900000|2022-03-03 11:45:00|185.69|182.57|186.51|183.39|187.18|184.06|185.51|182.39|0
1646308200000|2022-03-03 11:50:00|186.44|183.32|186.02|182.9|186.88|183.76|185.91|182.79|0
1646308500000|2022-03-03 11:55:00|185.99|182.87|186.13|183.01|186.21|183.09|185.76|182.64|0
1646308800000|2022-03-03 12:00:00|186.06|182.94|185.05|181.93|186.13|183.01|184.87|181.75|0
1646309100000|2022-03-03 12:05:00|185.09|181.97|184.24|181.12|185.24|182.12|184.17|181.05|0
1646309400000|2022-03-03 12:10:00|184.27|181.15|184.31|181.19|184.68|181.56|184.13|181.01|0
1646309700000|2022-03-03 12:15:00|184.27|181.15|183.11|179.99|184.85|181.73|183|179.88|0
1646310000000|2022-03-03 12:20:00|183.03|179.91|183.11|179.99|183.48|180.36|182.81|179.69|0
1646310300000|2022-03-03 12:25:00|183.03|179.91|182.74|179.62|183.11|179.99|181.97|178.85|0
1646310600000|2022-03-03 12:30:00|182.66|179.54|182.55|179.43|183.25|180.13|182.22|179.1|0
1646310900000|2022-03-03 12:35:00|182.66|179.54|182.73|179.61|182.81|179.69|182.18|179.06|0
1646311200000|2022-03-03 12:40:00|182.8|179.68|182.87|179.75|183.13|180.01|182.44|179.32|0
1646311500000|2022-03-03 12:45:00|183.02|179.9|183.31|180.19|183.76|180.64|182.95|179.83|0
1646311800000|2022-03-03 12:50:00|183.24|180.12|183.38|180.26|183.61|180.49|182.84|179.72|0
1646312100000|2022-03-03 12:55:00|183.02|179.9|183.53|180.41|183.97|180.85|182.57|179.45|0
1646312400000|2022-03-03 13:00:00|183.31|180.19|182.5|179.38|183.45|180.33|182.42|179.3|0
1646312700000|2022-03-03 13:05:00|182.42|179.3|180.6|177.48|182.72|179.6|180.45|177.33|0
1646313000000|2022-03-03 13:10:00|180.63|177.51|179.65|176.53|180.89|177.77|179.51|176.39|0
1646313300000|2022-03-03 13:15:00|179.72|176.6|179.26|176.14|181.18|178.06|177.87|174.75|0
1646313600000|2022-03-03 13:20:00|179.3|176.18|178.25|175.13|179.37|176.25|178.17|175.05|0
1646313900000|2022-03-03 13:25:00|178.21|175.09|178.86|175.74|178.93|175.81|177.6|174.48|0
1646314200000|2022-03-03 13:30:00|178.82|175.7|178.64|175.52|179.29|176.17|178.24|175.12|0
1646314500000|2022-03-03 13:35:00|178.6|175.48|178.38|175.26|178.96|175.84|177.95|174.83|0
1646314800000|2022-03-03 13:40:00|178.35|175.23|177.05|173.93|178.82|175.7|177.05|173.93|0
1646315100000|2022-03-03 13:45:00|177.09|173.97|177.73|174.61|178.02|174.9|177.09|173.97|0
1646315400000|2022-03-03 13:50:00|177.95|174.83|177.44|174.32|178.74|175.62|176.94|173.82|0
1646315700000|2022-03-03 13:55:00|177.51|174.39|174.09|170.97|177.51|174.39|173.95|170.83|0
1646316000000|2022-03-03 14:00:00|174.02|170.9|172.02|168.9|174.94|171.82|171.14|168.02|0
1646316300000|2022-03-03 14:05:00|172.37|169.25|172.09|168.97|173.56|170.44|171.98|168.86|0
1646316600000|2022-03-03 14:10:00|171.98|168.86|170.47|167.35|172.54|169.42|170.4|167.28|0
1646316900000|2022-03-03 14:15:00|170.82|167.7|171.45|168.33|171.66|168.54|170.47|167.35|0
1646317200000|2022-03-03 14:20:00|171.31|168.19|172.64|169.52|172.71|169.59|171.31|168.19|0
1646317500000|2022-03-03 14:25:00|172.71|169.59|173.13|170.01|173.13|170.01|172.07|168.95|0
1646317800000|2022-03-03 14:30:00|172.85|169.73|174.47|171.35|174.61|171.49|171.76|168.64|0
1646318100000|2022-03-03 14:35:00|174.33|171.21|174.61|171.49|176.18|173.06|174.33|171.21|0
1646318400000|2022-03-03 14:40:00|174.75|171.63|173.97|170.85|175.39|172.27|173.26|170.14|0
1646318700000|2022-03-03 14:45:00|173.93|170.81|176.39|173.27|176.82|173.7|171.57|168.45|0
1646319000000|2022-03-03 14:50:00|176.25|173.13|176.74|173.62|177.54|174.42|175.03|171.91|0
1646319300000|2022-03-03 14:55:00|176.67|173.55|175.56|172.44|177.25|174.13|174.67|171.55|0
1646319600000|2022-03-03 15:00:00|175.52|172.4|176.24|173.12|176.38|173.26|173.75|170.63|0
1646319900000|2022-03-03 15:05:00|176.6|173.48|177.35|174.23|178.32|175.2|176.17|173.05|0
1646320200000|2022-03-03 15:10:00|177.46|174.34|177.6|174.48|178.68|175.56|176.45|173.33|0
1646320500000|2022-03-03 15:15:00|177.38|174.26|179.19|176.07|180.21|177.09|177.38|174.26|0
1646320800000|2022-03-03 15:20:00|179.11|175.99|181.41|178.29|184.99|181.87|178.9|175.78|0
1646321100000|2022-03-03 15:25:00|181.63|178.51|183.63|180.51|184.22|181.1|180.89|177.77|0
1646321400000|2022-03-03 15:30:00|184.37|181.25|184.52|181.4|184.74|181.62|182.46|179.34|0
1646321700000|2022-03-03 15:35:00|184.74|181.62|189.3|186.18|189.38|186.26|183.78|180.66|0
1646322000000|2022-03-03 15:40:00|189.23|186.11|190.66|187.54|190.88|187.76|188.25|185.13|0
1646322300000|2022-03-03 15:45:00|190.5|187.38|189.94|186.82|191.26|188.14|189.6|186.48|0
1646322600000|2022-03-03 15:50:00|190.05|186.93|192.49|189.37|192.64|189.52|188.75|185.63|0
1646322900000|2022-03-03 15:55:00|192.34|189.22|194.16|191.04|194.16|191.04|192.03|188.91|0
1646323200000|2022-03-03 16:00:00|194.01|190.89|193.09|189.97|194.09|190.97|192.71|189.59|0
1646323500000|2022-03-03 16:05:00|193.02|189.9|193.09|189.97|195|191.88|192.33|189.21|0
1646323800000|2022-03-03 16:10:00|193.01|189.89|195.85|192.73|195.92|192.8|193.01|189.89|0
1646324100000|2022-03-03 16:15:00|196|192.88|192.39|189.27|197.24|194.12|192.39|189.27|0
1646324400000|2022-03-03 16:20:00|193.47|190.35|191.07|187.95|193.47|190.35|191|187.88|0
1646324700000|2022-03-03 16:25:00|191.15|188.03|190.7|187.58|191.77|188.65|189.79|186.67|0
1646325000000|2022-03-03 16:30:00|190.93|187.81|190.32|187.2|191.53|188.41|190.17|187.05|0
1646325300000|2022-03-03 16:35:00|190.28|187.16|191.45|188.33|192.97|189.85|190.28|187.16|0
1646325600000|2022-03-03 16:40:00|191.37|188.25|189.34|186.22|191.98|188.86|188.59|185.47|0
1646325900000|2022-03-03 16:45:00|189.49|186.37|190.46|187.34|190.99|187.87|189.11|185.99|0
1646326200000|2022-03-03 16:50:00|190.39|187.27|189.93|186.81|191.22|188.1|189.18|186.06|0
1646326500000|2022-03-03 16:55:00|190.16|187.04|189.33|186.21|192.66|189.54|187.76|184.64|0
1646326800000|2022-03-03 17:00:00|189.4|186.28|188.5|185.38|190|186.88|188.35|185.23|0
1646327100000|2022-03-03 17:05:00|188.43|185.31|187.45|184.33|189.62|186.5|187.45|184.33|0
1646327400000|2022-03-03 17:10:00|187.38|184.26|186.27|183.15|188.12|185|185.01|181.89|0
1646327700000|2022-03-03 17:15:00|186.04|182.92|186.26|183.14|186.93|183.81|185.3|182.18|0
1646328000000|2022-03-03 17:20:00|186.23|183.11|187.98|184.86|188.05|184.93|186.23|183.11|0
1646328300000|2022-03-03 17:25:00|187.9|184.78|190.31|187.19|190.91|187.79|187.68|184.56|0
1646328600000|2022-03-03 17:30:00|190.23|187.11|181.66|178.54|190.65|187.53|180.21|177.09|0
1646328900000|2022-03-03 17:35:00|182.06|178.94|181.98|178.86|182.86|179.74|177.63|174.51|0
1646329200000|2022-03-03 17:40:00|182.28|179.16|183.2|180.08|183.9|180.78|181.98|178.86|0
1646329500000|2022-03-03 17:45:00|183.34|180.22|183.16|180.04|185.23|182.11|182.13|179.01|0
1646329800000|2022-03-03 17:50:00|183.56|180.44|183.52|180.4|184.78|181.66|182.94|179.82|0
1646330100000|2022-03-03 17:55:00|183.82|180.7|182.64|179.52|184.19|181.07|181.98|178.86|0
1646330400000|2022-03-03 18:00:00|182.75|179.63|181.98|178.86|183.89|180.77|181.39|178.27|0
1646330700000|2022-03-03 18:05:00|182.05|178.93|182.56|179.44|183.22|180.1|180.59|177.47|0
1646331000000|2022-03-03 18:10:00|182.6|179.48|181.31|178.19|183.29|180.17|181.24|178.12|0
1646331300000|2022-03-03 18:15:00|181.46|178.34|179.86|176.74|181.53|178.41|179.42|176.3|0
1646331600000|2022-03-03 18:20:00|180.22|177.1|180.14|177.02|180.76|177.64|179.57|176.45|0
1646331900000|2022-03-03 18:25:00|180.07|176.95|179.71|176.59|180.87|177.75|179.42|176.3|0
1646332200000|2022-03-03 18:30:00|179.82|176.7|182.99|179.87|183.72|180.6|179.82|176.7|0
1646332500000|2022-03-03 18:35:00|182.88|179.76|182.62|179.5|182.88|179.76|181.59|178.47|0
1646332800000|2022-03-03 18:40:00|182.76|179.64|182.83|179.71|184.01|180.89|182.18|179.06|0
1646333100000|2022-03-03 18:45:00|182.91|179.79|182.36|179.24|183.94|180.82|181.88|178.76|0
1646333400000|2022-03-03 18:50:00|182.24|179.12|181.8|178.68|182.24|179.12|181|177.88|0
1646333700000|2022-03-03 18:55:00|181.73|178.61|181.28|178.16|181.77|178.65|180.04|176.92|0
1646334000000|2022-03-03 19:00:00|181.1|177.98|180.99|177.87|181.43|178.31|179.6|176.48|0
1646334300000|2022-03-03 19:05:00|181.06|177.94|181.46|178.34|181.72|178.6|180.33|177.21|0
1646334600000|2022-03-03 19:10:00|181.5|178.38|177.93|174.81|182.38|179.26|177.54|174.42|0
1646334900000|2022-03-03 19:15:00|178.08|174.96|178.51|175.39|178.73|175.61|177.61|174.49|0
1646335200000|2022-03-03 19:20:00|178.98|175.86|179.88|176.76|180.17|177.05|178.58|175.46|0
1646335500000|2022-03-03 19:25:00|179.92|176.8|179.08|175.96|179.96|176.84|178.79|175.67|0
1646335800000|2022-03-03 19:30:00|179.15|176.03|180.28|177.16|180.61|177.49|179.15|176.03|0
1646336100000|2022-03-03 19:35:00|180.02|176.9|181.26|178.14|181.41|178.29|179.88|176.76|0
1646336400000|2022-03-03 19:40:00|181.11|177.99|183.24|180.12|183.69|180.57|180.53|177.41|0
1646336700000|2022-03-03 19:45:00|182.98|179.86|185.61|182.49|185.69|182.57|182.98|179.86|0
1646337000000|2022-03-03 19:50:00|185.54|182.42|186.75|183.63|188.21|185.09|184.73|181.61|0
1646337300000|2022-03-03 19:55:00|186.68|183.56|186.53|183.41|187.35|184.23|186.12|183|0
1646337600000|2022-03-03 20:00:00|186.75|183.63|189.84|186.72|190.03|186.91|186.75|183.63|0
1646337900000|2022-03-03 20:05:00|189.69|186.57|190.14|187.02|190.98|187.86|187.99|184.87|0
1646338200000|2022-03-03 20:10:00|190.07|186.95|189.46|186.34|190.52|187.4|189.15|186.03|0
1646338500000|2022-03-03 20:15:00|189.53|186.41|187.72|184.6|189.83|186.71|187.12|184|0
1646338800000|2022-03-03 20:20:00|188.09|184.97|188.62|185.5|189.49|186.37|187.19|184.07|0
1646339100000|2022-03-03 20:25:00|188.43|185.31|185.36|182.24|188.43|185.31|185.21|182.09|0
1646339400000|2022-03-03 20:30:00|185.43|182.31|191.8|188.68|191.99|188.87|185.43|182.31|0
1646339700000|2022-03-03 20:35:00|191.88|188.76|190.66|187.54|193.33|190.21|190.66|187.54|0
1646340000000|2022-03-03 20:40:00|190.81|187.69|193.86|190.74|193.86|190.74|190.81|187.69|0
1646340300000|2022-03-03 20:45:00|193.94|190.82|193.09|189.97|195.02|191.9|192.79|189.67|0
1646340600000|2022-03-03 20:50:00|192.94|189.82|191.11|187.99|194.55|191.43|190.35|187.23|0
1646340900000|2022-03-03 20:55:00|191.03|187.91|189.51|186.39|192.33|189.21|189.51|186.39|0
1646341200000|2022-03-03 21:00:00|189.82|186.7|188.14|185.02|190.42|187.3|187.35|184.23|0
1646341500000|2022-03-03 21:05:00|187.87|184.75|187.57|184.45|188.4|185.28|187.49|184.37|0
1646341800000|2022-03-03 21:10:00|187.64|184.52|187.34|184.22|187.64|184.52|186.89|183.77|0
1646342100000|2022-03-03 21:15:00|187.6|183.96|187.52|183.88|188.13|184.49|187.45|183.81|0
1646342400000|2022-03-03 21:20:00|187.56|183.92|187.97|184.33|188.2|184.56|187.56|183.92|0
1646342700000|2022-03-03 21:25:00|187.9|184.26|187.67|184.03|188.35|184.71|187.67|184.03|0
1646343000000|2022-03-03 21:30:00|187.74|184.1|188.12|184.48|188.34|184.7|187.63|183.99|0
1646343300000|2022-03-03 21:35:00|188.15|184.51|188.79|185.15|188.83|185.19|187.74|184.1|0
1646343600000|2022-03-03 21:40:00|188.71|185.07|188.56|184.92|188.83|185.19|188.41|184.77|0
1646343900000|2022-03-03 21:45:00|188.64|185|188.03|184.39|188.86|185.22|188.03|184.39|0
1646344200000|2022-03-03 21:50:00|188.11|184.47|187.32|183.68|188.15|184.51|187.21|183.57|0
1646344500000|2022-03-03 21:55:00|187.35|183.71|187.32|183.68|187.47|183.83|187.17|183.53|0
1646344800000|2022-03-03 22:00:00|187.26|183.62|187.37|183.73|187.37|183.73|187.24|183.6|0
1646345100000|2022-03-03 22:05:00|187.38|183.74|187.3|183.66|187.38|183.74|187.26|183.62|0
1646345400000|2022-03-03 22:10:00|187.31|183.67|187.21|183.57|187.33|183.69|187.15|183.51|0
1646345700000|2022-03-03 22:15:00|187.18|183.54|187.22|183.58|187.22|183.58|187.18|183.54|0
1646346000000|2022-03-03 22:20:00|187.21|183.57|186.86|183.22|187.22|183.58|186.86|183.22|0
1646346300000|2022-03-03 22:25:00|186.81|183.17|186.87|183.23|187.04|183.4|186.81|183.17|0
1646346600000|2022-03-03 22:30:00|186.86|183.22|186.92|183.28|186.92|183.28|186.8|183.16|0
1646346900000|2022-03-03 22:35:00|186.93|183.29|187.09|183.45|187.09|183.45|186.92|183.28|0
1646347200000|2022-03-03 22:40:00|187.04|183.4|187.05|183.41|187.06|183.42|187.02|183.38|0
1646347500000|2022-03-03 22:45:00|187.04|183.4|187.06|183.42|187.07|183.43|187.02|183.38|0
1646347800000|2022-03-03 22:50:00|187.07|183.43|187.15|183.51|187.15|183.51|187.05|183.41|0
1646348100000|2022-03-03 22:55:00|187.14|183.5|186.92|183.28|187.18|183.54|186.92|183.28|0
1646348400000|2022-03-03 23:00:00|186.61|182.97|187.21|183.57|187.47|183.83|186.54|182.9|0
1646348700000|2022-03-03 23:05:00|187.17|183.53|187.28|183.64|187.84|184.2|187.06|183.42|0
1646349000000|2022-03-03 23:10:00|187.2|183.56|186.6|182.96|187.54|183.9|186.49|182.85|0
1646349300000|2022-03-03 23:15:00|186.64|183|186.41|182.77|186.71|183.07|186.19|182.55|0
1646349600000|2022-03-03 23:20:00|186.3|182.66|187.12|183.48|187.12|183.48|186.26|182.62|0
1646349900000|2022-03-03 23:25:00|187.08|183.44|186.7|183.06|187.3|183.66|186.63|182.99|0
1646350200000|2022-03-03 23:30:00|186.59|182.95|185.73|182.09|186.63|182.99|185.58|181.94|0
1646350500000|2022-03-03 23:35:00|185.66|182.02|185.28|181.64|185.66|182.02|185.14|181.5|0
1646350800000|2022-03-03 23:40:00|185.25|181.61|185.43|181.79|185.58|181.94|185.21|181.57|0
1646351100000|2022-03-03 23:45:00|185.36|181.72|185.54|181.9|185.65|182.01|185.06|181.42|0
1646351400000|2022-03-03 23:50:00|185.58|181.94|185.28|181.64|185.65|182.01|185.09|181.45|0
1646351700000|2022-03-03 23:55:00|185.35|181.71|185.27|181.63|185.35|181.71|184.75|181.11|0
1646352000000|2022-03-04 00:00:00|185.2|181.56|184.75|181.11|185.64|182|184.6|180.96|0
1646352300000|2022-03-04 00:05:00|184.97|181.33|189.16|185.52|189.46|185.82|184.97|181.33|0
1646352600000|2022-03-04 00:10:00|189.73|186.09|190.37|186.73|192.51|188.87|188.98|185.34|0
1646352900000|2022-03-04 00:15:00|190.52|186.88|192.97|189.33|193.12|189.48|190.49|186.85|0
1646353200000|2022-03-04 00:20:00|193.01|189.37|196.76|193.12|197.62|193.98|192.54|188.9|0
1646353500000|2022-03-04 00:25:00|197.03|193.39|197.18|193.54|197.18|193.54|195.01|191.37|0
1646353800000|2022-03-04 00:30:00|197.34|193.7|200.53|196.89|200.76|197.12|196.4|192.76|0
1646354100000|2022-03-04 00:35:00|200.41|196.77|206.61|201.85|206.82|202.06|198.36|194.72|0
1646354400000|2022-03-04 00:40:00|206.74|201.98|208.28|203.52|209.79|205.03|206.13|201.37|0
1646354700000|2022-03-04 00:45:00|208.24|203.48|211.67|206.91|212.57|207.81|206.61|201.85|0
1646355000000|2022-03-04 00:50:00|211.1|206.34|213.87|209.11|213.87|209.11|210.7|205.94|0
1646355300000|2022-03-04 00:55:00|214|209.24|215.35|210.59|218.96|214.2|213.55|208.79|0
1646355600000|2022-03-04 01:00:00|215.55|210.79|209.6|204.84|218.17|213.41|209.6|204.84|0
1646355900000|2022-03-04 01:05:00|209.64|204.88|216.67|211.91|217.66|212.9|208.92|204.16|0
1646356200000|2022-03-04 01:10:00|216.09|211.33|213.78|209.02|219.08|214.32|213.04|208.28|0
1646356500000|2022-03-04 01:15:00|214.27|209.51|212.55|207.79|215.59|210.83|212.06|207.3|0
1646356800000|2022-03-04 01:20:00|212.63|207.87|205.12|200.36|213.29|208.53|204.25|199.49|0
1646357100000|2022-03-04 01:25:00|205.28|200.52|206.96|202.2|208.65|203.89|205.28|200.52|0
1646357400000|2022-03-04 01:30:00|206.8|202.04|204.56|199.8|208.17|203.41|204.52|199.76|0
1646357700000|2022-03-04 01:35:00|204.08|199.32|204.4|199.64|205.12|200.36|202.14|197.38|0
1646358000000|2022-03-04 01:40:00|204.32|199.56|204.08|199.32|205.87|201.11|203.56|198.8|0
1646358300000|2022-03-04 01:45:00|203.96|199.2|201.9|197.14|205.11|200.35|201.47|196.71|0
1646358600000|2022-03-04 01:50:00|201.86|197.1|199.59|194.83|201.86|197.1|197.68|192.92|0
1646358900000|2022-03-04 01:55:00|199.23|194.47|200.24|195.48|200.32|195.56|198.65|193.89|0
1646359200000|2022-03-04 02:00:00|199.89|195.13|202.96|198.2|203.99|199.23|199.5|194.74|0
1646359500000|2022-03-04 02:05:00|202.8|198.04|202.12|197.36|203.19|198.43|201.3|196.54|0
1646359800000|2022-03-04 02:10:00|202.08|197.32|200.63|195.87|202.4|197.64|199.81|195.05|0
1646360100000|2022-03-04 02:15:00|200.67|195.91|202.55|197.79|202.71|197.95|200|195.24|0
1646360400000|2022-03-04 02:20:00|202.24|197.48|202.11|197.35|202.83|198.07|201.37|196.61|0
1646360700000|2022-03-04 02:25:00|202|197.24|203.38|198.62|203.73|198.97|201.96|197.2|0
1646361000000|2022-03-04 02:30:00|203.34|198.58|201.99|197.23|203.34|198.58|201.64|196.88|0
1646361300000|2022-03-04 02:35:00|201.95|197.19|199.6|194.84|202.5|197.74|199.02|194.26|0
1646361600000|2022-03-04 02:40:00|199.68|194.92|200.81|196.05|201.2|196.44|199.48|194.72|0
1646361900000|2022-03-04 02:45:00|200.77|196.01|202.1|197.34|202.57|197.81|200.77|196.01|0
1646362200000|2022-03-04 02:50:00|202.3|197.54|203.88|199.12|205.55|200.79|202.02|197.26|0
1646362500000|2022-03-04 02:55:00|204.08|199.32|203.88|199.12|205.07|200.31|202.93|198.17|0
1646362800000|2022-03-04 03:00:00|203.91|199.15|203.04|198.28|203.91|199.15|201.74|196.98|0
1646363100000|2022-03-04 03:05:00|203.16|198.4|202.64|199|204.55|200.11|202.24|198.4|0
1646363400000|2022-03-04 03:10:00|202.68|199.04|202.75|199.11|204.42|200.78|202.4|198.76|0
1646363700000|2022-03-04 03:15:00|202.99|199.35|204.74|201.1|204.74|201.1|202.51|198.87|0
1646364000000|2022-03-04 03:20:00|204.66|201.02|203.22|199.58|204.66|201.02|203.1|199.46|0
1646364300000|2022-03-04 03:25:00|203.26|199.62|203.22|199.58|204.93|201.29|202.63|198.99|0
1646364600000|2022-03-04 03:30:00|203.14|199.5|202.82|199.18|203.7|200.06|202.35|198.71|0
1646364900000|2022-03-04 03:35:00|202.86|199.22|202.82|199.18|203.73|200.09|201.87|198.23|0
1646365200000|2022-03-04 03:40:00|202.86|199.22|203.77|200.13|204.33|200.69|202.86|199.22|0
1646365500000|2022-03-04 03:45:00|203.89|200.25|205.76|202.12|205.92|202.28|203.53|199.89|0
1646365800000|2022-03-04 03:50:00|205.84|202.2|204.76|201.12|206.2|202.56|204.6|200.96|0
1646366100000|2022-03-04 03:55:00|204.84|201.2|205.07|201.43|205.44|201.8|204.24|200.6|0
1646366400000|2022-03-04 04:00:00|204.99|201.35|205.35|201.71|205.67|202.03|204.64|201|0
1646366700000|2022-03-04 04:05:00|205.23|201.59|204.07|200.43|205.99|202.35|203.6|199.96|0
1646367000000|2022-03-04 04:10:00|204.03|200.39|204.59|200.95|204.79|201.15|203.79|200.15|0
1646367300000|2022-03-04 04:15:00|204.47|200.83|203.59|199.95|204.75|201.11|203.43|199.79|0
1646367600000|2022-03-04 04:20:00|203.63|199.99|204.94|201.3|205.22|201.58|203.55|199.91|0
1646367900000|2022-03-04 04:25:00|204.86|201.22|204.82|201.18|205.22|201.58|203.86|200.22|0
1646368200000|2022-03-04 04:30:00|204.54|200.9|205.1|201.46|205.7|202.06|204.06|200.42|0
1646368500000|2022-03-04 04:35:00|205.13|201.49|203.82|200.18|205.33|201.69|203.78|200.14|0
1646368800000|2022-03-04 04:40:00|203.86|200.22|203.45|199.81|203.86|200.22|202.94|199.3|0
1646369100000|2022-03-04 04:45:00|203.42|199.78|204.17|200.53|204.89|201.25|203.42|199.78|0
1646369400000|2022-03-04 04:50:00|204.01|200.37|203.53|199.89|204.09|200.45|203.53|199.89|0
1646369700000|2022-03-04 04:55:00|203.61|199.97|202.89|199.25|203.69|200.05|202.38|198.74|0
1646370000000|2022-03-04 05:00:00|202.73|199.09|201.51|197.87|203.17|199.53|201.51|197.87|0
1646370300000|2022-03-04 05:05:00|201.43|197.79|201.43|197.79|201.98|198.34|201.11|197.47|0
1646370600000|2022-03-04 05:10:00|201.38|197.74|200.05|196.41|201.38|197.74|199.73|196.09|0
1646370900000|2022-03-04 05:15:00|199.85|196.21|200.32|196.68|200.83|197.19|199.81|196.17|0
1646371200000|2022-03-04 05:20:00|200.2|196.56|200.35|196.71|200.83|197.19|199.73|196.09|0
1646371500000|2022-03-04 05:25:00|200.32|196.68|200.79|197.15|200.94|197.3|200.2|196.56|0
1646371800000|2022-03-04 05:30:00|200.94|197.3|200.39|196.75|200.98|197.34|200.16|196.52|0
1646372100000|2022-03-04 05:35:00|200.43|196.79|200.5|196.86|200.7|197.06|200|196.36|0
1646372400000|2022-03-04 05:40:00|200.54|196.9|200.97|197.33|201.68|198.04|200.07|196.43|0
1646372700000|2022-03-04 05:45:00|201.01|197.37|201.21|197.57|201.84|198.2|200.5|196.86|0
1646373000000|2022-03-04 05:50:00|201.17|197.53|200.18|196.54|201.36|197.72|199.99|196.35|0
1646373300000|2022-03-04 05:55:00|200.1|196.46|198.97|195.33|200.3|196.66|198.7|195.06|0
1646373600000|2022-03-04 06:00:00|199.08|195.44|197.68|194.04|199.71|196.07|197.53|193.89|0
1646373900000|2022-03-04 06:05:00|197.6|193.96|196.63|192.99|197.6|193.96|195.44|191.8|0
1646374200000|2022-03-04 06:10:00|196.67|193.03|197.02|193.38|197.33|193.69|196.52|192.88|0
1646374500000|2022-03-04 06:15:00|196.94|193.3|197.02|193.38|197.25|193.61|196.05|192.41|0
1646374800000|2022-03-04 06:20:00|197.05|193.41|197.63|193.99|198.22|194.58|197.02|193.38|0
1646375100000|2022-03-04 06:25:00|197.48|193.84|196.58|192.94|197.56|193.92|196.55|192.91|0
1646375400000|2022-03-04 06:30:00|196.7|193.06|197.64|194.28|198.29|194.65|196.58|192.94|0
1646375700000|2022-03-04 06:35:00|197.72|194.36|197.72|194.36|197.88|194.52|197.02|193.66|0
1646376000000|2022-03-04 06:40:00|197.68|194.32|197.64|194.28|198.57|195.21|197.36|194|0
1646376300000|2022-03-04 06:45:00|197.71|194.35|198.41|195.05|198.88|195.52|197.71|194.35|0
1646376600000|2022-03-04 06:50:00|198.29|194.93|198.68|195.32|198.76|195.4|198.02|194.66|0
1646376900000|2022-03-04 06:55:00|198.72|195.36|197.78|194.42|198.8|195.44|197.43|194.07|0
1646377200000|2022-03-04 07:00:00|197.86|194.5|196.5|193.14|198.41|195.05|196.16|192.8|0
1646377500000|2022-03-04 07:05:00|196.31|192.95|195.11|191.75|196.46|193.1|194.04|190.68|0
1646377800000|2022-03-04 07:10:00|195.23|191.87|196.77|193.41|196.81|193.45|194.92|191.56|0
1646378100000|2022-03-04 07:15:00|196.92|193.56|199.02|195.66|199.06|195.7|196.3|192.94|0
1646378400000|2022-03-04 07:20:00|198.86|195.5|200.36|197|202.32|198.96|195.35|191.99|0
1646378700000|2022-03-04 07:25:00|200.67|197.31|197.42|194.06|200.78|197.42|196.76|193.4|0
1646379000000|2022-03-04 07:30:00|197.46|194.1|197.92|194.56|197.92|194.56|196.76|193.4|0
1646379300000|2022-03-04 07:35:00|197.84|194.48|199|195.64|199|195.64|196.84|193.48|0
1646379600000|2022-03-04 07:40:00|199.15|195.79|198.76|195.4|199.54|196.18|198.61|195.25|0
1646379900000|2022-03-04 07:45:00|198.65|195.29|198.84|195.48|198.99|195.63|197.56|194.2|0
1646380200000|2022-03-04 07:50:00|198.88|195.52|198.68|195.32|199.34|195.98|198.45|195.09|0
1646380500000|2022-03-04 07:55:00|198.64|195.28|196.36|193|198.84|195.48|195.97|192.61|0
1646380800000|2022-03-04 08:00:00|196.71|193.35|197.94|194.58|197.94|194.58|194.71|191.35|0
1646381100000|2022-03-04 08:05:00|197.82|194.94|193.89|191.01|197.97|195.09|193.89|191.01|0
1646381400000|2022-03-04 08:10:00|193.85|190.97|191.85|188.97|193.89|191.01|191.06|188.18|0
1646381700000|2022-03-04 08:15:00|191.78|188.9|193.34|190.46|193.95|191.07|191.78|188.9|0
1646382000000|2022-03-04 08:20:00|193.3|190.42|192.04|189.16|193.57|190.69|190.56|187.68|0
1646382300000|2022-03-04 08:25:00|192.15|189.27|193.6|190.72|193.83|190.95|191.74|188.86|0
1646382600000|2022-03-04 08:30:00|193.79|190.91|196.83|193.95|197.3|194.42|193.79|190.91|0
1646382900000|2022-03-04 08:35:00|196.99|194.11|198.04|195.16|198.47|195.59|196.37|193.49|0
1646383200000|2022-03-04 08:40:00|198.15|195.27|199.91|197.03|200.49|197.61|197.49|194.61|0
1646383500000|2022-03-04 08:45:00|199.63|196.75|199.28|196.4|200.45|197.57|198.54|195.66|0
1646383800000|2022-03-04 08:50:00|199.47|196.59|199.63|196.75|201.12|198.24|199.12|196.24|0
1646384100000|2022-03-04 08:55:00|199.67|196.79|200.84|197.96|201.16|198.28|199.35|196.47|0
1646384400000|2022-03-04 09:00:00|200.76|197.88|202.95|200.07|203.23|200.35|200.25|197.37|0
1646384700000|2022-03-04 09:05:00|202.83|199.95|204.79|201.91|204.87|201.99|202.44|199.56|0
1646385000000|2022-03-04 09:10:00|204.67|201.79|204.86|201.98|205.42|202.54|204.31|201.43|0
1646385300000|2022-03-04 09:15:00|204.91|202.03|206.4|203.52|207.84|204.96|204.55|201.67|0
1646385600000|2022-03-04 09:20:00|206.48|203.6|208.39|205.51|209.52|206.64|206.36|203.48|0
1646385900000|2022-03-04 09:25:00|208.12|205.24|205.76|202.88|209.12|206.24|205.76|202.88|0
1646386200000|2022-03-04 09:30:00|205.96|203.08|205.21|202.33|206.28|203.4|202.9|200.02|0
1646386500000|2022-03-04 09:35:00|205.01|202.13|207.91|205.03|207.91|205.03|204.97|202.09|0
1646386800000|2022-03-04 09:40:00|208.31|205.43|207.66|204.78|209.39|206.51|207.03|204.15|0
1646387100000|2022-03-04 09:45:00|207.58|204.7|207.87|204.99|207.99|205.11|206.23|203.35|0
1646387400000|2022-03-04 09:50:00|207.83|204.95|208.47|205.59|208.47|205.59|206.88|204|0
1646387700000|2022-03-04 09:55:00|208.51|205.63|208.03|205.15|209.91|207.03|207.95|205.07|0
1646388000000|2022-03-04 10:00:00|208.11|205.23|207.47|204.59|209.34|206.46|207.03|204.15|0
1646388300000|2022-03-04 10:05:00|207.59|204.71|208.18|205.3|208.22|205.34|206.79|203.91|0
1646388600000|2022-03-04 10:10:00|208.3|205.42|207.58|204.7|208.78|205.9|206.95|204.07|0
1646388900000|2022-03-04 10:15:00|207.66|204.78|206.98|204.1|207.98|205.1|206.55|203.67|0
1646389200000|2022-03-04 10:20:00|207.06|204.18|203.96|201.08|207.58|204.7|203.68|200.8|0
1646389500000|2022-03-04 10:25:00|203.99|201.11|202.19|199.31|204.47|201.59|202.19|199.31|0
1646389800000|2022-03-04 10:30:00|202.27|199.39|204.03|201.15|204.19|201.31|202.23|199.35|0
1646390100000|2022-03-04 10:35:00|204.07|201.19|204.46|201.58|204.7|201.82|203.99|201.11|0
1646390400000|2022-03-04 10:40:00|204.62|201.74|205.48|202.6|205.52|202.64|204.3|201.42|0
1646390700000|2022-03-04 10:45:00|205.45|202.57|206.77|203.89|207.52|204.64|205.32|202.44|0
1646391000000|2022-03-04 10:50:00|206.85|203.97|208.59|205.71|208.59|205.71|206.45|203.57|0
1646391300000|2022-03-04 10:55:00|208.56|205.68|208.71|205.83|210.09|207.21|207.2|204.32|0
1646391600000|2022-03-04 11:00:00|208.63|205.75|208.07|205.19|209.63|206.75|207.95|205.07|0
1646391900000|2022-03-04 11:05:00|208.15|205.27|207.23|204.35|208.87|205.99|206.99|204.11|0
1646392200000|2022-03-04 11:10:00|207.43|204.55|209.22|206.34|209.38|206.5|207.19|204.31|0
1646392500000|2022-03-04 11:15:00|209.26|206.38|210.1|207.22|210.26|207.38|208.7|205.82|0
1646392800000|2022-03-04 11:20:00|210.26|207.38|208.1|205.22|210.66|207.78|207.98|205.1|0
1646393100000|2022-03-04 11:25:00|208.18|205.3|207.62|204.74|208.5|205.62|207.62|204.74|0
1646393400000|2022-03-04 11:30:00|207.66|204.78|207.18|204.3|208.41|205.53|207.06|204.18|0
1646393700000|2022-03-04 11:35:00|207.22|204.34|208.89|206.01|208.89|206.01|207.06|204.18|0
1646394000000|2022-03-04 11:40:00|208.85|205.97|208.13|205.25|209.25|206.37|207.61|204.73|0
1646394300000|2022-03-04 11:45:00|208.41|205.53|207.93|205.05|208.81|205.93|207.45|204.57|0
1646394600000|2022-03-04 11:50:00|207.97|205.09|206.93|204.05|208.68|205.8|206.73|203.85|0
1646394900000|2022-03-04 11:55:00|206.89|204.01|208.2|205.32|208.96|206.08|206.77|203.89|0
1646395200000|2022-03-04 12:00:00|208.16|205.28|207.68|204.8|208.96|206.08|207.44|204.56|0
1646395500000|2022-03-04 12:05:00|207.72|204.84|210.15|207.27|210.15|207.27|207.68|204.8|0
1646395800000|2022-03-04 12:10:00|210.2|207.32|211.36|208.48|211.52|208.64|209.67|206.79|0
1646396100000|2022-03-04 12:15:00|211.48|208.6|210.96|208.08|211.89|209.01|208.29|205.41|0
1646396400000|2022-03-04 12:20:00|211.04|208.16|212|209.12|212.25|209.37|210.76|207.88|0
1646396700000|2022-03-04 12:25:00|212.12|209.24|213.82|210.94|214.06|211.18|211.96|209.08|0
1646397000000|2022-03-04 12:30:00|213.9|211.02|213.65|210.77|214.06|211.18|212.97|210.09|0
1646397300000|2022-03-04 12:35:00|213.98|211.1|211.39|208.51|213.98|211.1|211.19|208.31|0
1646397600000|2022-03-04 12:40:00|211.27|208.39|210.83|207.95|211.91|209.03|210.75|207.87|0
1646397900000|2022-03-04 12:45:00|210.74|207.86|209.62|206.74|210.74|207.86|208.55|205.67|0
1646398200000|2022-03-04 12:50:00|209.7|206.82|210.54|207.66|211.54|208.66|209.46|206.58|0
1646398500000|2022-03-04 12:55:00|210.5|207.62|208.29|205.41|210.66|207.78|208.01|205.13|0
1646398800000|2022-03-04 13:00:00|208.33|205.45|208.37|205.49|209.2|206.32|207.57|204.69|0
1646399100000|2022-03-04 13:05:00|208.45|205.57|208.52|205.64|208.64|205.76|207.05|204.17|0
1646399400000|2022-03-04 13:10:00|208.68|205.8|208.76|205.88|209.24|206.36|208.2|205.32|0
1646399700000|2022-03-04 13:15:00|208.8|205.92|209.96|207.08|210|207.12|208.36|205.48|0
1646400000000|2022-03-04 13:20:00|209.75|206.87|209.27|206.39|209.83|206.95|208.2|205.32|0
1646400300000|2022-03-04 13:25:00|209.31|206.43|208.35|205.47|209.51|206.63|207.48|204.6|0
1646400600000|2022-03-04 13:30:00|208.51|205.63|204.94|202.06|208.51|205.63|196.49|193.61|0
1646400900000|2022-03-04 13:35:00|204.82|201.94|206.71|203.83|207.15|204.27|204.54|201.66|0
1646401200000|2022-03-04 13:40:00|206.67|203.79|207.94|205.06|207.98|205.1|205.45|202.57|0
1646401500000|2022-03-04 13:45:00|208.02|205.14|210.14|207.26|210.14|207.26|206.75|203.87|0
1646401800000|2022-03-04 13:50:00|210.34|207.46|210.78|207.9|211.14|208.26|209.13|206.25|0
1646402100000|2022-03-04 13:55:00|210.66|207.78|210.58|207.7|211.55|208.67|209.57|206.69|0
1646402400000|2022-03-04 14:00:00|210.54|207.66|211.14|208.26|211.18|208.3|209.78|206.9|0
1646402700000|2022-03-04 14:05:00|211.1|208.22|212.27|209.39|212.67|209.79|210.94|208.06|0
1646403000000|2022-03-04 14:10:00|212.43|209.55|211.74|208.86|212.91|210.03|210.73|207.85|0
1646403300000|2022-03-04 14:15:00|211.78|208.9|210.93|208.05|212.1|209.22|210.41|207.53|0
1646403600000|2022-03-04 14:20:00|211.05|208.17|209.89|207.01|211.17|208.29|208.85|205.97|0
1646403900000|2022-03-04 14:25:00|209.77|206.89|210.32|207.44|210.49|207.61|209.36|206.48|0
1646404200000|2022-03-04 14:30:00|210.56|207.68|208.78|205.9|210.56|207.68|206.94|204.06|0
1646404500000|2022-03-04 14:35:00|208.7|205.82|210.72|207.84|211.36|208.48|206.23|203.35|0
1646404800000|2022-03-04 14:40:00|210.88|208|212.89|210.01|213.62|210.74|210.88|208|0
1646405100000|2022-03-04 14:45:00|212.81|209.93|217.55|214.67|217.55|214.67|212.17|209.29|0
1646405400000|2022-03-04 14:50:00|217.3|214.42|215.45|212.57|217.88|215|213.94|211.06|0
1646405700000|2022-03-04 14:55:00|215.29|212.41|210.31|207.43|216.31|213.43|209.67|206.79|0
1646406000000|2022-03-04 15:00:00|210.47|207.59|211.19|208.31|212.4|209.52|208.31|205.43|0
1646406300000|2022-03-04 15:05:00|211.31|208.43|214.27|211.39|214.52|211.64|209.24|206.36|0
1646406600000|2022-03-04 15:10:00|214.19|211.31|217.25|214.37|217.97|215.09|212.79|209.91|0
1646406900000|2022-03-04 15:15:00|217.42|214.54|217.25|214.37|218.41|215.53|216.18|213.3|0
1646407200000|2022-03-04 15:20:00|217|214.12|216.17|213.29|217.62|214.74|214.86|211.98|0
1646407500000|2022-03-04 15:25:00|216.09|213.21|216.57|213.69|218.38|215.5|214.41|211.53|0
1646407800000|2022-03-04 15:30:00|216.61|213.73|218.13|215.25|219.13|216.25|215.99|213.11|0
1646408100000|2022-03-04 15:35:00|218.21|215.33|215.74|212.86|218.21|215.33|213.78|210.9|0
1646408400000|2022-03-04 15:40:00|215.66|212.78|218.79|215.91|218.79|215.91|215.66|212.78|0
1646408700000|2022-03-04 15:45:00|218.71|215.83|219.28|216.4|220.2|217.32|217.46|214.58|0
1646409000000|2022-03-04 15:50:00|219.37|216.49|218.45|215.57|219.95|217.07|217.87|214.99|0
1646409300000|2022-03-04 15:55:00|218.7|215.82|220.44|217.56|220.78|217.9|218.7|215.82|0
1646409600000|2022-03-04 16:00:00|220.28|217.4|221.03|218.15|221.19|218.31|219.03|216.15|0
1646409900000|2022-03-04 16:05:00|220.94|218.06|220.69|217.81|221.7|218.82|220.02|217.14|0
1646410200000|2022-03-04 16:10:00|220.86|217.98|221.27|218.39|222.36|219.48|220.61|217.73|0
1646410500000|2022-03-04 16:15:00|221.1|218.22|219.02|216.14|221.77|218.89|217.86|214.98|0
1646410800000|2022-03-04 16:20:00|219.1|216.22|218.68|215.8|220.85|217.97|218.35|215.47|0
1646411100000|2022-03-04 16:25:00|218.77|215.89|218.43|215.55|220.18|217.3|217.52|214.64|0
1646411400000|2022-03-04 16:30:00|218.68|215.8|219.67|216.79|221.01|218.13|218.02|215.14|0
1646411700000|2022-03-04 16:35:00|219.63|216.75|216.69|213.81|222.01|219.13|216.49|213.61|0
1646412000000|2022-03-04 16:40:00|216.82|213.94|216.85|213.97|218.01|215.13|215.87|212.99|0
1646412300000|2022-03-04 16:45:00|216.77|213.89|215.78|212.9|217.35|214.47|215.37|212.49|0
1646412600000|2022-03-04 16:50:00|215.62|212.74|217.34|214.46|217.76|214.88|215.45|212.57|0
1646412900000|2022-03-04 16:55:00|217.22|214.34|217.92|215.04|218.66|215.78|216.93|214.05|0
1646413200000|2022-03-04 17:00:00|218|215.12|217.92|215.04|219.49|216.61|217.42|214.54|0
1646413500000|2022-03-04 17:05:00|218.33|215.45|216.51|213.63|219.32|216.44|215.77|212.89|0
1646413800000|2022-03-04 17:10:00|216.55|213.67|211.94|209.06|216.55|213.67|211.42|208.54|0
1646414100000|2022-03-04 17:15:00|211.86|208.98|211.37|208.49|211.94|209.06|209.29|206.41|0
1646414400000|2022-03-04 17:20:00|211.21|208.33|212.75|209.87|213.32|210.44|210.81|207.93|0
1646414700000|2022-03-04 17:25:00|212.91|210.03|210.56|207.68|213.88|211|210.04|207.16|0
1646415000000|2022-03-04 17:30:00|210.68|207.8|211.28|208.4|211.69|208.81|209.68|206.8|0
1646415300000|2022-03-04 17:35:00|211.36|208.48|207.44|204.56|212.77|209.89|206.96|204.08|0
1646415600000|2022-03-04 17:40:00|207.04|204.16|209.93|207.05|210.42|207.54|207.04|204.16|0
1646415900000|2022-03-04 17:45:00|210.09|207.21|208.48|205.6|210.42|207.54|208.15|205.27|0
1646416200000|2022-03-04 17:50:00|208.4|205.52|207.39|204.51|209.28|206.4|206.23|203.35|0
1646416500000|2022-03-04 17:55:00|207.35|204.47|205.91|203.03|207.35|204.47|204.64|201.76|0
1646416800000|2022-03-04 18:00:00|205.75|202.87|202.5|199.62|205.75|202.87|202.5|199.62|0
1646417100000|2022-03-04 18:05:00|202.11|199.23|201.71|198.83|203.09|200.21|201.36|198.48|0
1646417400000|2022-03-04 18:10:00|201.48|198.6|203.48|200.6|203.6|200.72|201.48|198.6|0
1646417700000|2022-03-04 18:15:00|203.52|200.64|205.22|202.34|206.14|203.26|202.37|199.49|0
1646418000000|2022-03-04 18:20:00|205.14|202.26|205.93|203.05|205.93|203.05|203.71|200.83|0
1646418300000|2022-03-04 18:25:00|206.05|203.17|205.93|203.05|206.09|203.21|204.78|201.9|0
1646418600000|2022-03-04 18:30:00|206.01|203.13|205.05|202.17|206.01|203.13|204.26|201.38|0
1646418900000|2022-03-04 18:35:00|204.81|201.93|202.83|199.95|205.17|202.29|202.67|199.79|0
1646419200000|2022-03-04 18:40:00|203.62|200.74|207.72|204.84|207.92|205.04|203.62|200.74|0
1646419500000|2022-03-04 18:45:00|207.76|204.88|207.92|205.04|208.73|205.85|207.76|204.88|0
1646419800000|2022-03-04 18:50:00|207.76|204.88|206.95|204.07|207.92|205.04|206.63|203.75|0
1646420100000|2022-03-04 18:55:00|206.99|204.11|210.34|207.46|210.66|207.78|206.47|203.59|0
1646420400000|2022-03-04 19:00:00|210.26|207.38|210.9|208.02|212.62|209.74|209.25|206.37|0
1646420700000|2022-03-04 19:05:00|210.74|207.86|210.41|207.53|211.31|208.43|209.85|206.97|0
1646421000000|2022-03-04 19:10:00|210.74|207.86|211.96|209.08|212.12|209.24|210.66|207.78|0
1646421300000|2022-03-04 19:15:00|211.8|208.92|211.22|208.34|212.78|209.9|210.98|208.1|0
1646421600000|2022-03-04 19:20:00|210.9|208.02|208.16|205.28|211.38|208.5|206.46|203.58|0
1646421900000|2022-03-04 19:25:00|208.48|205.6|208.72|205.84|210.01|207.13|206.8|203.92|0
1646422200000|2022-03-04 19:30:00|208.8|205.92|208.16|205.28|209.77|206.89|207.44|204.56|0
1646422500000|2022-03-04 19:35:00|208.08|205.2|208.72|205.84|209.85|206.97|207.68|204.8|0
1646422800000|2022-03-04 19:40:00|208.64|205.76|211.67|208.79|211.95|209.07|208.64|205.76|0
1646423100000|2022-03-04 19:45:00|211.59|208.71|212.36|209.48|212.68|209.8|211.06|208.18|0
1646423400000|2022-03-04 19:50:00|212.44|209.56|212.19|209.31|212.93|210.05|210.4|207.52|0
1646423700000|2022-03-04 19:55:00|212.03|209.15|214.97|212.09|215.3|212.42|211.29|208.41|0
1646424000000|2022-03-04 20:00:00|215.14|212.26|211.98|209.1|215.14|212.26|210.88|208|0
1646424300000|2022-03-04 20:05:00|211.94|209.06|211.86|208.98|212.51|209.63|209.67|206.79|0
1646424600000|2022-03-04 20:10:00|211.21|208.33|213.32|210.44|213.57|210.69|210.23|207.35|0
1646424900000|2022-03-04 20:15:00|213.12|210.24|212.67|209.79|213.49|210.61|210.96|208.08|0
1646425200000|2022-03-04 20:20:00|212.75|209.87|212.01|209.13|213.89|211.01|211.36|208.48|0
1646425500000|2022-03-04 20:25:00|211.93|209.05|210.38|207.5|211.93|209.05|208.13|205.25|0
1646425800000|2022-03-04 20:30:00|210.79|207.91|210.91|208.03|212.01|209.13|209.41|206.53|0
1646426100000|2022-03-04 20:35:00|210.7|207.82|212.33|209.45|213.88|211|209.81|206.93|0
1646426400000|2022-03-04 20:40:00|212.57|209.69|210.86|207.98|212.78|209.9|209.97|207.09|0
1646426700000|2022-03-04 20:45:00|211.1|208.22|212.32|209.44|212.86|209.98|208.68|205.8|0
1646427000000|2022-03-04 20:50:00|212.73|209.85|204.02|201.14|212.73|209.85|204.02|201.14|0
1646427300000|2022-03-04 20:55:00|203.7|200.82|202.11|199.23|204.26|201.38|201.96|199.08|0
1646427600000|2022-03-04 21:00:00|203.38|200.5|203.77|200.89|204.65|201.77|203.22|200.34|0
1646427900000|2022-03-04 21:05:00|203.69|200.81|203.81|200.93|205.29|202.41|203.45|200.57|0
1646428200000|2022-03-04 21:10:00|203.85|200.97|204.88|202|205.04|202.16|203.65|200.77|0
1646640300000|2022-03-07 08:05:00|230.39|227.27|229.1|225.98|230.39|227.27|227.18|224.06|0
1646640600000|2022-03-07 08:10:00|229.02|225.9|230.82|227.7|231.95|228.83|228.2|225.08|0
1646640900000|2022-03-07 08:15:00|230.86|227.74|233.77|230.65|235.08|231.96|229.4|226.28|0
1646641200000|2022-03-07 08:20:00|233.59|230.47|236.79|233.67|236.79|233.67|233.51|230.39|0
1646641500000|2022-03-07 08:25:00|237.1|233.98|236.17|233.05|237.1|233.98|234.99|231.87|0
1646641800000|2022-03-07 08:30:00|236.39|233.27|236.08|232.96|238.6|235.48|236.08|232.96|0
1646642100000|2022-03-07 08:35:00|236.04|232.92|233.58|230.46|236.69|233.57|231.71|228.59|0
1646642400000|2022-03-07 08:40:00|233.41|230.29|235.78|232.66|236.17|233.05|231.48|228.36|0
1646642700000|2022-03-07 08:45:00|235.82|232.7|234.94|231.82|236.13|233.01|233.15|230.03|0
1646643000000|2022-03-07 08:50:00|235.12|232|233.28|230.16|235.38|232.26|232.59|229.47|0
1646643300000|2022-03-07 08:55:00|233.2|230.08|231.72|228.6|233.2|230.08|230.34|227.22|0
1646643600000|2022-03-07 09:00:00|231.76|228.64|229.06|225.94|232.48|229.36|229.06|225.94|0
1646643900000|2022-03-07 09:05:00|229.02|225.9|225.33|222.21|229.02|225.9|224.6|221.48|0
1646644200000|2022-03-07 09:10:00|225.24|222.12|226.77|223.65|227.2|224.08|224.99|221.87|0
1646644500000|2022-03-07 09:15:00|226.68|223.56|228.22|225.1|229.16|226.04|226.68|223.56|0
1646644800000|2022-03-07 09:20:00|228.13|225.01|228.39|225.27|228.47|225.35|226.38|223.26|0
1646645100000|2022-03-07 09:25:00|228.34|225.22|228.04|224.92|228.77|225.65|226.68|223.56|0
1646645400000|2022-03-07 09:30:00|228.13|225.01|230.28|227.16|230.66|227.54|227.74|224.62|0
1646645700000|2022-03-07 09:35:00|230.36|227.24|232.32|229.2|232.32|229.2|229.77|226.65|0
1646646000000|2022-03-07 09:40:00|232.44|229.32|231.27|228.15|232.88|229.76|230.07|226.95|0
1646646300000|2022-03-07 09:45:00|231.36|228.24|233.35|230.23|233.79|230.67|231.31|228.19|0
1646646600000|2022-03-07 09:50:00|233.27|230.15|231.91|228.79|234.18|231.06|231.66|228.54|0
1646646900000|2022-03-07 09:55:00|232.09|228.97|230.66|227.54|232.43|229.31|229.67|226.55|0
1646647200000|2022-03-07 10:00:00|230.79|227.67|230.66|227.54|231.35|228.23|229.58|226.46|0
1646647500000|2022-03-07 10:05:00|230.53|227.41|230.48|227.36|231.56|228.44|229.45|226.33|0
1646647800000|2022-03-07 10:10:00|230.4|227.28|228.67|225.55|230.95|227.83|228.29|225.17|0
1646648100000|2022-03-07 10:15:00|228.59|225.47|229.19|226.07|229.92|226.8|228.33|225.21|0
1646648400000|2022-03-07 10:20:00|229.31|226.19|229.4|226.28|229.7|226.58|228.63|225.51|0
1646648700000|2022-03-07 10:25:00|229.31|226.19|230.28|227.16|230.28|227.16|227.96|224.84|0
1646649000000|2022-03-07 10:30:00|230.11|226.99|230.02|226.9|231.32|228.2|229.85|226.73|0
1646649300000|2022-03-07 10:35:00|230.1|226.98|231.05|227.93|231.1|227.98|229.37|226.25|0
1646649600000|2022-03-07 10:40:00|230.97|227.85|230.4|227.28|231.09|227.97|229.71|226.59|0
1646649900000|2022-03-07 10:45:00|230.27|227.15|228.93|225.81|230.44|227.32|228.59|225.47|0
1646650200000|2022-03-07 10:50:00|228.8|225.68|228.24|225.12|228.8|225.68|227.69|224.57|0
1646650500000|2022-03-07 10:55:00|228.28|225.16|231.74|228.62|231.78|228.66|227.26|224.14|0
1646650800000|2022-03-07 11:00:00|231.82|228.7|232.99|229.87|233.34|230.22|231.21|228.09|0
1646651100000|2022-03-07 11:05:00|233.21|230.09|233.38|230.26|234.69|231.57|231.71|228.59|0
1646651400000|2022-03-07 11:10:00|233.12|230|232.3|229.18|233.21|230.09|231.82|228.7|0
1646651700000|2022-03-07 11:15:00|232.34|229.22|232.64|229.52|236.18|233.06|232.25|229.13|0
1646652000000|2022-03-07 11:20:00|232.68|229.56|230.65|227.53|233.03|229.91|229.74|226.62|0
1646652300000|2022-03-07 11:25:00|230.69|227.57|231.12|228|231.12|228|229.57|226.45|0
1646652600000|2022-03-07 11:30:00|231.29|228.17|230.34|227.22|231.29|228.17|229.91|226.79|0
1646652900000|2022-03-07 11:35:00|230.47|227.35|231.2|228.08|231.8|228.68|229.91|226.79|0
1646653200000|2022-03-07 11:40:00|231.16|228.04|229.38|226.26|231.46|228.34|229|225.88|0
1646653500000|2022-03-07 11:45:00|229.52|226.4|229.08|225.96|229.77|226.65|228.44|225.32|0
1646653800000|2022-03-07 11:50:00|229.12|226|227.37|224.25|229.47|226.35|226.86|223.74|0
1646654100000|2022-03-07 11:55:00|227.24|224.12|224.64|221.52|227.41|224.29|223.61|220.49|0
1646654400000|2022-03-07 12:00:00|224.6|221.48|220.72|217.6|224.6|221.48|220.55|217.43|0
1646654700000|2022-03-07 12:05:00|220.77|217.65|219.17|216.05|221.52|218.4|218.5|215.38|0
1646655000000|2022-03-07 12:10:00|218.92|215.8|217.58|214.46|218.92|215.8|216.54|213.42|0
1646655300000|2022-03-07 12:15:00|217.45|214.33|214.72|211.6|218.2|215.08|214.72|211.6|0
1646655600000|2022-03-07 12:20:00|214.76|211.64|213.73|210.61|215.54|212.42|213.57|210.45|0
1646655900000|2022-03-07 12:25:00|213.49|210.37|212.91|209.79|215.46|212.34|212.26|209.14|0
1646656200000|2022-03-07 12:30:00|212.5|209.38|212.91|209.79|213.81|210.69|211.28|208.16|0
1646656500000|2022-03-07 12:35:00|212.58|209.46|213.97|210.85|218.72|215.6|212.42|209.3|0
1646656800000|2022-03-07 12:40:00|214.33|211.21|215.97|212.85|216.71|213.59|214.33|211.21|0
1646657100000|2022-03-07 12:45:00|216.13|213.01|217.9|214.78|218.03|214.91|215.56|212.44|0
1646657400000|2022-03-07 12:50:00|217.82|214.7|215.88|212.76|218.03|214.91|215.63|212.51|0
1646657700000|2022-03-07 12:55:00|215.59|212.47|219.18|216.06|219.18|216.06|215.43|212.31|0
1646658000000|2022-03-07 13:00:00|219.1|215.98|219.68|216.56|220.35|217.23|218.43|215.31|0
1646658300000|2022-03-07 13:05:00|219.6|216.48|217.85|214.73|220.26|217.14|217.85|214.73|0
1646658600000|2022-03-07 13:10:00|217.93|214.81|217.43|214.31|218.14|215.02|216.53|213.41|0
1646658900000|2022-03-07 13:15:00|217.48|214.36|215.29|212.17|217.72|214.6|215.21|212.09|0
1646659200000|2022-03-07 13:20:00|215.33|212.21|214.08|210.96|216.44|213.32|213.18|210.06|0
1646659500000|2022-03-07 13:25:00|214.24|211.12|214.73|211.61|214.98|211.86|213.67|210.55|0
1646659800000|2022-03-07 13:30:00|214.57|211.45|212.28|209.16|214.98|211.86|212.28|209.16|0
1646660100000|2022-03-07 13:35:00|212.52|209.4|211.87|208.75|212.6|209.48|210.46|207.34|0
1646660400000|2022-03-07 13:40:00|211.55|208.43|212.27|209.15|212.76|209.64|210.17|207.05|0
1646660700000|2022-03-07 13:45:00|212.19|209.07|210.53|207.41|212.6|209.48|210.33|207.21|0
1646661000000|2022-03-07 13:50:00|210.57|207.45|211.46|208.34|212.59|209.47|210.57|207.45|0
1646661300000|2022-03-07 13:55:00|211.29|208.17|211.13|208.01|211.54|208.42|210|206.88|0
1646661600000|2022-03-07 14:00:00|210.97|207.85|208.55|205.43|212.43|209.31|208.15|205.03|0
1646661900000|2022-03-07 14:05:00|208.63|205.51|204.55|201.43|208.63|205.51|203.59|200.47|0
1646662200000|2022-03-07 14:10:00|204.39|201.27|205.9|202.78|206.59|203.47|204.39|201.27|0
1646662500000|2022-03-07 14:15:00|205.66|202.54|206.06|202.94|207.18|204.06|205.66|202.54|0
1646662800000|2022-03-07 14:20:00|205.9|202.78|203.98|200.86|206.1|202.98|203.35|200.23|0
1646663100000|2022-03-07 14:25:00|203.86|200.74|205.41|202.29|205.41|202.29|203.42|200.3|0
1646663400000|2022-03-07 14:30:00|205.61|202.49|209.11|205.99|209.28|206.16|204.69|201.57|0
1646663700000|2022-03-07 14:35:00|209.2|206.08|210.9|207.78|211.31|208.19|207.82|204.7|0
1646664000000|2022-03-07 14:40:00|210.82|207.7|213.28|210.16|213.53|210.41|208.54|205.42|0
1646664300000|2022-03-07 14:45:00|213.36|210.24|215.6|212.48|215.81|212.69|212.21|209.09|0
1646664600000|2022-03-07 14:50:00|215.18|212.06|214.68|211.56|216.09|212.97|213.77|210.65|0
1646664900000|2022-03-07 14:55:00|214.27|211.15|212.04|208.92|215.8|212.68|211.06|207.94|0
1646665200000|2022-03-07 15:00:00|212.37|209.25|218.01|214.89|218.6|215.48|212.28|209.16|0
1646666400000|2022-03-07 15:20:00|217.07|212.03|218.85|213.81|218.93|213.89|215.14|210.1|0
1646666700000|2022-03-07 15:25:00|219.27|214.23|219.7|215.5|219.95|215.5|218.42|213.38|0
1646667000000|2022-03-07 15:30:00|220.3|216.1|219.19|214.99|220.72|216.52|217.66|213.46|0
1646667300000|2022-03-07 15:35:00|218.8|214.6|218.59|214.39|219.52|215.32|217.57|213.37|0
1646667600000|2022-03-07 15:40:00|218.76|214.56|219.61|215.41|220.72|216.52|217.74|213.54|0
1646667900000|2022-03-07 15:45:00|219.22|215.02|220.46|216.26|221.4|217.2|218.5|214.3|0
1646668200000|2022-03-07 15:50:00|220.54|216.34|222.43|218.23|222.52|218.32|219.05|214.85|0
1646668500000|2022-03-07 15:55:00|222.26|218.06|221.39|217.19|222.86|218.66|220.37|216.17|0
1646668800000|2022-03-07 16:00:00|222.59|218.39|224.47|220.27|225.07|220.87|221.82|217.62|0
1646669100000|2022-03-07 16:05:00|224.38|220.18|223.18|218.98|225.07|220.87|222.88|218.68|0
1646669400000|2022-03-07 16:10:00|223.35|219.15|224.81|220.61|226.01|221.81|223.01|218.81|0
1646669700000|2022-03-07 16:15:00|219.59|215.39|217.34|213.14|219.59|215.39|216.03|211.83|0
1646670000000|2022-03-07 16:20:00|217.38|213.18|218.56|214.36|218.56|214.36|216.53|212.33|0
1646670300000|2022-03-07 16:25:00|218.48|214.28|218.64|214.44|218.82|214.62|217.71|213.51|0
1646670600000|2022-03-07 16:30:00|218.56|214.36|221.98|217.78|222.19|217.99|218.26|214.06|0
1646670900000|2022-03-07 16:35:00|221.85|217.65|224.22|220.02|224.22|220.02|221.85|217.65|0
1646671200000|2022-03-07 16:40:00|224.13|219.93|223.44|219.24|225.7|221.5|223.18|218.98|0
1646671500000|2022-03-07 16:45:00|222.9|218.7|223.07|218.87|223.24|219.04|222.14|217.94|0
1646671800000|2022-03-07 16:50:00|223.16|218.96|224.1|219.9|224.1|219.9|222.39|218.19|0
1646672100000|2022-03-07 16:55:00|224.18|219.98|225.47|221.27|226.25|222.05|224.1|219.9|0
1646672400000|2022-03-07 17:00:00|225.86|221.66|227.87|223.67|228.84|224.64|225.86|221.66|0
1646672700000|2022-03-07 17:05:00|228.09|223.89|227.69|223.49|228.66|224.46|226.82|222.62|0
1646673000000|2022-03-07 17:10:00|227.43|223.23|227.43|223.23|228.04|223.84|226.64|222.44|0
1646673300000|2022-03-07 17:15:00|227.56|223.36|229.54|225.34|230.34|226.14|225.72|221.52|0
1646673600000|2022-03-07 17:20:00|229.23|225.03|232.2|228|233|228.8|228.79|224.59|0
1646673900000|2022-03-07 17:25:00|232.29|228.09|229.97|225.77|232.91|228.71|229.89|225.69|0
1646674200000|2022-03-07 17:30:00|232.33|228.13|230.7|226.5|232.42|228.22|230.31|226.11|0
1646674500000|2022-03-07 17:35:00|230.74|226.54|234.54|230.34|234.81|230.61|230.48|226.28|0
1646674800000|2022-03-07 17:40:00|234.45|230.25|235.7|231.5|235.7|231.5|233.12|228.92|0
1646675100000|2022-03-07 17:45:00|235.83|231.63|236.68|232.48|237.58|233.38|235.34|231.14|0
1646675400000|2022-03-07 17:50:00|236.77|232.57|236.14|231.94|237.39|233.19|235.6|231.4|0
1646675700000|2022-03-07 17:55:00|235.96|231.76|236.05|231.85|236.32|232.12|235.34|231.14|0
1646676000000|2022-03-07 18:00:00|230.49|226.29|227.4|223.2|230.49|226.29|225.91|221.71|0
1646676300000|2022-03-07 18:05:00|227.31|223.11|228.23|224.03|228.41|224.21|226|221.8|0
1646676600000|2022-03-07 18:10:00|228.1|223.9|230.84|226.64|231.19|226.99|228.1|223.9|0
1646676900000|2022-03-07 18:15:00|233.27|229.07|231.16|226.96|233.41|229.21|231.03|226.83|0
1646677200000|2022-03-07 18:20:00|231.33|227.13|231.07|226.87|232.57|228.37|230.37|226.17|0
1646677500000|2022-03-07 18:25:00|231.11|226.91|230.89|226.69|232.21|228.01|230.37|226.17|0
1646677800000|2022-03-07 18:30:00|230.98|226.78|233.53|229.33|234.42|230.22|230.8|226.6|0
1646678100000|2022-03-07 18:35:00|233.8|229.6|234.64|230.44|235.76|231.56|233.76|229.56|0
1646678400000|2022-03-07 18:40:00|234.69|230.49|235.49|231.29|235.76|231.56|234.6|230.4|0
1646678700000|2022-03-07 18:45:00|229.18|224.98|230.55|226.35|230.68|226.48|228.12|223.92|0
1646679000000|2022-03-07 18:50:00|230.24|226.04|230.77|226.57|231.3|227.1|228.87|224.67|0
1646679300000|2022-03-07 18:55:00|230.86|226.66|231.25|227.05|231.88|227.68|230.77|226.57|0
1646679600000|2022-03-07 19:00:00|233.07|228.87|234.8|230.6|234.93|230.73|232.59|228.39|0
1646679900000|2022-03-07 19:05:00|234.76|230.56|233.91|229.71|235.16|230.96|233.25|229.05|0
1646680200000|2022-03-07 19:10:00|234.04|229.84|234.04|229.84|234.84|230.64|233.38|229.18|0
1646680500000|2022-03-07 19:15:00|234.22|230.02|235.02|230.82|235.07|230.87|234.22|230.02|0
1646680800000|2022-03-07 19:20:00|233.95|229.75|233.95|229.75|233.95|229.75|233.95|229.75|0
1646694300000|2022-03-07 23:05:00|257.86|253.66|257.48|253.28|258.28|254.08|257.43|253.23|0
1646694600000|2022-03-07 23:10:00|257.43|253.23|256.72|252.52|257.9|253.7|256.58|252.38|0
1646694900000|2022-03-07 23:15:00|256.63|252.43|257.05|252.85|257.52|253.32|256.49|252.29|0
1646695200000|2022-03-07 23:20:00|257.1|252.9|256.39|252.19|257.1|252.9|255.54|251.34|0
1646695500000|2022-03-07 23:25:00|256.34|252.14|257.13|252.93|257.23|253.03|255.87|251.67|0
1646695800000|2022-03-07 23:30:00|257.28|253.08|258.69|254.49|258.98|254.78|257.09|252.89|0
1646696100000|2022-03-07 23:35:00|258.6|254.4|257.7|254.34|258.6|254.44|257.42|253.5|0
1646696400000|2022-03-07 23:40:00|257.75|254.39|257.04|253.68|257.89|254.53|256.99|253.63|0
1646696700000|2022-03-07 23:45:00|257.13|253.77|257.88|254.52|258.07|254.71|256.57|253.21|0
1646697000000|2022-03-07 23:50:00|257.65|254.29|256.7|253.34|257.83|254.47|256.61|253.25|0
1646697300000|2022-03-07 23:55:00|256.75|253.39|257.12|253.76|257.12|253.76|256.23|252.87|0
1646697600000|2022-03-08 00:00:00|256.89|253.53|256.69|253.33|257.26|253.9|255.71|252.35|0
1646697900000|2022-03-08 00:05:00|256.55|253.19|255.47|252.11|256.88|253.52|255.47|252.11|0
1646698200000|2022-03-08 00:10:00|255.66|252.3|256.27|252.91|256.93|253.57|255.61|252.25|0
1646698500000|2022-03-08 00:15:00|256.08|252.72|254.02|250.66|256.36|253|253.41|250.05|0
1646698800000|2022-03-08 00:20:00|254.11|250.75|253.5|250.14|254.81|251.45|253.27|249.91|0
1646699100000|2022-03-08 00:25:00|253.64|250.28|253.87|250.51|254.15|250.79|253.12|249.76|0
1646699400000|2022-03-08 00:30:00|253.96|250.6|255.45|252.09|255.64|252.28|253.63|250.27|0
1646699700000|2022-03-08 00:35:00|255.64|252.28|253.91|250.55|256.11|252.75|253.91|250.55|0
1646700000000|2022-03-08 00:40:00|253.86|250.5|255.26|251.9|255.64|252.28|253.86|250.5|0
1646700300000|2022-03-08 00:45:00|254.98|251.62|255.45|252.09|256.15|252.79|254.19|250.83|0
1646700600000|2022-03-08 00:50:00|255.54|252.18|254.93|251.57|256.15|252.79|254.74|251.38|0
1646700900000|2022-03-08 00:55:00|254.97|251.61|254.27|250.91|255.26|251.9|253.99|250.63|0
1646701200000|2022-03-08 01:00:00|254.41|251.05|253.57|250.21|254.41|251.05|251.8|248.44|0
1646701500000|2022-03-08 01:05:00|253.47|250.11|250.36|247|254.87|251.51|250.36|247|0
1646701800000|2022-03-08 01:10:00|250.5|247.14|248.93|245.57|250.5|247.14|247.92|244.56|0
1646702100000|2022-03-08 01:15:00|248.98|245.62|247.51|244.15|249.16|245.8|246.33|242.97|0
1646702400000|2022-03-08 01:20:00|247.42|244.06|247.55|244.19|248.88|245.52|247.42|244.06|0
1646702700000|2022-03-08 01:25:00|247.14|243.78|248.51|245.15|248.51|245.15|246.32|242.96|0
1646703000000|2022-03-08 01:30:00|248.42|245.06|246.18|242.82|248.51|245.15|246.09|242.73|0
1646703300000|2022-03-08 01:35:00|246.31|242.95|249.56|246.2|249.56|246.2|246.31|242.95|0
1646703600000|2022-03-08 01:40:00|249.47|246.11|246.67|243.31|249.47|246.11|246.58|243.22|0
1646703900000|2022-03-08 01:45:00|246.9|243.54|247.04|243.68|248.09|244.73|246.67|243.31|0
1646704200000|2022-03-08 01:50:00|246.94|243.58|248.08|244.72|248.27|244.91|246.49|243.13|0
1646704500000|2022-03-08 01:55:00|247.76|244.4|247.07|243.71|247.95|244.59|246.76|243.4|0
1646704800000|2022-03-08 02:00:00|247.03|243.67|245.23|241.87|247.99|244.63|244.96|241.6|0
1646705100000|2022-03-08 02:05:00|245.28|241.92|245.92|242.56|246.69|243.33|244.27|240.91|0
1646705400000|2022-03-08 02:10:00|245.96|242.6|245.59|242.23|245.96|242.6|244.95|241.59|0
1646705700000|2022-03-08 02:15:00|245.36|242|245.22|241.86|246.05|242.69|244.58|241.22|0
1646706000000|2022-03-08 02:20:00|245.18|241.82|245.68|242.32|246.09|242.73|245.18|241.82|0
1646706300000|2022-03-08 02:25:00|245.72|242.36|246.36|243|246.87|243.51|245.72|242.36|0
1646706600000|2022-03-08 02:30:00|246.46|243.1|245.54|242.18|246.46|243.1|245.35|241.99|0
1646706900000|2022-03-08 02:35:00|245.63|242.27|246.17|242.81|246.27|242.91|245.17|241.81|0
1646707200000|2022-03-08 02:40:00|246.31|242.95|246.26|242.9|247.23|243.87|245.67|242.31|0
1646707500000|2022-03-08 02:45:00|246.49|243.13|247.55|244.19|247.87|244.51|246.26|242.9|0
1646707800000|2022-03-08 02:50:00|247.68|244.32|248.69|245.33|249.07|245.71|247.64|244.28|0
1646708100000|2022-03-08 02:55:00|248.65|245.29|249.94|246.58|250.36|247|248|244.64|0
1646708400000|2022-03-08 03:00:00|250.08|246.72|249.34|245.98|251.01|247.65|249.34|245.98|0
1646708700000|2022-03-08 03:05:00|249.29|245.93|248.64|245.28|249.85|246.49|248.32|244.96|0
1646709000000|2022-03-08 03:10:00|248.5|245.14|250.86|247.5|251.24|247.88|248.27|244.91|0
1646709300000|2022-03-08 03:15:00|250.96|247.6|251.28|247.92|251.84|248.48|250.35|246.99|0
1646709600000|2022-03-08 03:20:00|251.42|248.06|250.39|247.03|251.65|248.29|250.35|246.99|0
1646709900000|2022-03-08 03:25:00|250.35|246.99|250.16|246.8|250.35|246.99|249.28|245.92|0
1646710200000|2022-03-08 03:30:00|249.97|246.61|249.46|246.1|250.11|246.75|248.63|245.27|0
1646710500000|2022-03-08 03:35:00|249.37|246.01|249.41|246.05|249.5|246.14|248.58|245.22|0
1646710800000|2022-03-08 03:40:00|249.22|245.86|251.17|247.81|251.17|247.81|249.18|245.82|0
1646711100000|2022-03-08 03:45:00|251.13|247.77|251.12|247.76|251.64|248.28|250.33|246.97|0
1646711400000|2022-03-08 03:50:00|251.17|247.81|250.89|247.53|251.26|247.9|250.33|246.97|0
1646711700000|2022-03-08 03:55:00|250.98|247.62|250.6|247.24|251.54|248.18|250.51|247.15|0
1646712000000|2022-03-08 04:00:00|250.65|247.29|250.6|247.24|251.3|247.94|250.51|247.15|0
1646712300000|2022-03-08 04:05:00|250.93|247.57|250.69|247.33|251.07|247.71|250.51|247.15|0
1646712600000|2022-03-08 04:10:00|250.74|247.38|251.43|248.07|251.9|248.54|250.74|247.38|0
1646712900000|2022-03-08 04:15:00|251.48|248.12|251.43|248.07|252.32|248.96|251.06|247.7|0
1646713200000|2022-03-08 04:20:00|251.76|248.4|252.83|249.47|253.44|250.08|251.34|247.98|0
1646713500000|2022-03-08 04:25:00|252.78|249.42|252.45|249.09|253.07|249.71|252.27|248.91|0
1646713800000|2022-03-08 04:30:00|252.55|249.19|252.73|249.37|252.97|249.61|252.17|248.81|0
1646714100000|2022-03-08 04:35:00|252.78|249.42|253.01|249.65|253.85|250.49|252.26|248.9|0
1646714400000|2022-03-08 04:40:00|253.1|249.74|253|249.64|253.66|250.3|252.26|248.9|0
1646714700000|2022-03-08 04:45:00|253.33|249.97|253.56|250.2|253.99|250.63|253.1|249.74|0
1646715000000|2022-03-08 04:50:00|253.43|250.07|253.14|249.78|253.52|250.16|252.91|249.55|0
1646715300000|2022-03-08 04:55:00|253.23|249.87|253.09|249.73|253.65|250.29|252.43|249.07|0
1646715600000|2022-03-08 05:00:00|253.23|249.87|253.27|249.91|254.22|250.86|253.18|249.82|0
1646715900000|2022-03-08 05:05:00|253.18|249.82|254.64|251.28|254.96|251.6|252.06|248.7|0
1646716200000|2022-03-08 05:10:00|254.73|251.37|254.11|250.75|255.34|251.98|254.02|250.66|0
1646716500000|2022-03-08 05:15:00|254.16|250.8|254.16|250.8|254.58|251.22|253.83|250.47|0
1646716800000|2022-03-08 05:20:00|254.11|250.75|255.05|251.69|255.38|252.02|254.07|250.71|0
1646717100000|2022-03-08 05:25:00|255.14|251.78|258.99|255.63|258.99|255.63|254.67|251.31|0
1646717400000|2022-03-08 05:30:00|258.89|255.53|257.7|254.34|258.89|255.53|256.99|253.63|0
1646717700000|2022-03-08 05:35:00|257.79|254.43|258.79|255.43|259.51|256.15|257.27|253.91|0
1646718000000|2022-03-08 05:40:00|258.84|255.48|260.27|256.91|260.65|257.29|258.36|255|0
1646718300000|2022-03-08 05:45:00|260.17|256.81|261.71|258.35|261.9|258.54|260.17|256.81|0
1646718600000|2022-03-08 05:50:00|261.76|258.4|261.51|258.15|262.28|258.92|261.32|257.96|0
1646718900000|2022-03-08 05:55:00|261.56|258.2|262.04|258.68|262.04|258.68|261.03|257.67|0
1646719200000|2022-03-08 06:00:00|261.75|258.39|259.4|256.04|261.8|258.44|259.4|256.04|0
1646719500000|2022-03-08 06:05:00|259.45|256.09|260.59|257.23|260.74|257.38|258.97|255.61|0
1646719800000|2022-03-08 06:10:00|260.64|257.28|262.8|259.44|263.81|260.45|260.64|257.28|0
1646720100000|2022-03-08 06:15:00|262.85|259.49|265.31|261.95|265.36|262|262.56|259.2|0
1646720400000|2022-03-08 06:20:00|265.26|261.9|274.88|270.68|274.88|270.68|264.58|261.22|0
1646720700000|2022-03-08 06:25:00|274.93|270.73|272.26|268.06|274.93|270.73|269.51|265.31|0
1646721000000|2022-03-08 06:30:00|271.76|267.56|272.85|268.65|273.34|269.14|270.93|266.73|0
1646721300000|2022-03-08 06:35:00|272.95|268.75|272|267.8|273.54|269.34|271.61|267.41|0
1646721600000|2022-03-08 06:40:00|272.05|267.85|270.09|265.89|272.99|268.79|270.09|265.89|0
1646721900000|2022-03-08 06:45:00|270.18|265.98|270.08|265.88|271.66|267.46|269.89|265.69|0
1646722200000|2022-03-08 06:50:00|270.03|265.83|268.52|264.32|270.28|266.08|268.23|264.03|0
1646722500000|2022-03-08 06:55:00|268.56|264.36|268.42|264.22|268.61|264.41|266.86|262.66|0
1646722800000|2022-03-08 07:00:00|268.46|264.26|270.37|266.17|270.76|266.56|268.32|264.12|0
1646723100000|2022-03-08 07:05:00|270.27|266.07|270.71|266.51|271.35|267.15|269.14|264.94|0
1646723400000|2022-03-08 07:10:00|270.86|266.66|272.72|268.52|273.42|269.22|270.76|266.56|0
1646723700000|2022-03-08 07:15:00|273.02|268.82|273.71|269.51|278.44|274.24|272.82|268.62|0
1646724000000|2022-03-08 07:20:00|273.61|269.41|270.32|266.12|274.14|269.94|268.89|264.69|0
1646724300000|2022-03-08 07:25:00|270.41|266.21|266.87|262.67|271.1|266.9|266.49|262.29|0
1646724600000|2022-03-08 07:30:00|266.78|262.58|268.12|263.92|268.32|264.12|266.39|262.19|0
1646724900000|2022-03-08 07:35:00|267.88|263.68|267.93|263.73|268.46|264.26|266.96|262.76|0
1646725200000|2022-03-08 07:40:00|267.83|263.63|265.32|261.12|268.36|264.16|264.65|260.45|0
1646725500000|2022-03-08 07:45:00|264.75|260.55|266.38|262.18|266.81|262.61|264.65|260.45|0
1646725800000|2022-03-08 07:50:00|266.43|262.23|268.89|264.69|270.15|265.95|266.33|262.13|0
1646726100000|2022-03-08 07:55:00|268.94|264.74|270.25|266.05|271.57|267.37|268.94|264.74|0
1646726400000|2022-03-08 08:00:00|270|265.8|265.02|260.82|270.83|266.63|264.79|260.59|0
1646726700000|2022-03-08 08:05:00|265.45|261.85|263.24|259.64|265.49|261.89|262.91|259.31|0
1646727000000|2022-03-08 08:10:00|263.43|259.83|255.87|252.27|263.62|260.02|255.59|251.99|0
1646727300000|2022-03-08 08:15:00|255.78|252.18|250.88|247.28|261.41|257.81|250.88|247.28|0
1646727600000|2022-03-08 08:20:00|250.74|247.14|247.14|243.54|250.98|247.38|246.5|242.9|0
1646727900000|2022-03-08 08:25:00|246.82|243.22|243.62|240.02|248.42|244.82|243.39|239.79|0
1646728200000|2022-03-08 08:30:00|243.75|240.15|246.31|242.71|246.35|242.75|243.39|239.79|0
1646728500000|2022-03-08 08:35:00|246.54|242.94|242.9|239.3|248.31|244.71|241.99|238.39|0
1646728800000|2022-03-08 08:40:00|243.08|239.48|246.28|242.68|246.56|242.96|241.08|237.48|0
1646729100000|2022-03-08 08:45:00|246.42|242.82|244.95|241.35|247.53|243.93|243.12|239.52|0
1646729400000|2022-03-08 08:50:00|245.04|241.44|247.06|243.46|248.91|245.31|244.58|240.98|0
1646729700000|2022-03-08 08:55:00|246.64|243.04|245.4|241.8|247.89|244.29|245.03|241.43|0
1646730000000|2022-03-08 09:00:00|245.77|242.17|242.43|238.83|245.9|242.3|241.48|237.88|0
1646730300000|2022-03-08 09:05:00|242.25|238.65|244.48|240.88|245.49|241.89|241.61|238.01|0
1646730600000|2022-03-08 09:10:00|244.43|240.83|242.92|239.32|244.43|240.83|241.97|238.37|0
1646730900000|2022-03-08 09:15:00|243.06|239.46|240.73|237.13|243.06|239.46|240.55|236.95|0
1646731200000|2022-03-08 09:20:00|240.82|237.22|242.45|238.85|243.51|239.91|240.46|236.86|0
1646731500000|2022-03-08 09:25:00|242.14|238.54|243.46|239.86|243.69|240.09|242|238.4|0
1646731800000|2022-03-08 09:30:00|243.36|239.76|241.49|237.89|244.6|241|240.9|237.3|0
1646732100000|2022-03-08 09:35:00|241.77|238.17|242.04|238.44|243.45|239.85|241.63|238.03|0
1646732400000|2022-03-08 09:40:00|242.54|238.94|242.62|239.02|243.68|240.08|241.99|238.39|0
1646732700000|2022-03-08 09:45:00|242.95|239.35|243.99|240.39|245.33|241.73|242.95|239.35|0
1646733000000|2022-03-08 09:50:00|244.18|240.58|241.94|238.34|244.54|240.94|241.8|238.2|0
1646733300000|2022-03-08 09:55:00|241.76|238.16|242.34|238.74|243.35|239.75|241.25|237.65|0
1646733600000|2022-03-08 10:00:00|242.12|238.52|243.53|239.93|243.85|240.25|241.75|238.15|0
1646733900000|2022-03-08 10:05:00|243.67|240.07|245.45|241.85|245.45|241.85|243.12|239.52|0
1646734200000|2022-03-08 10:10:00|245.36|241.76|243.8|240.2|245.54|241.94|243.52|239.92|0
1646734500000|2022-03-08 10:15:00|243.98|240.38|249.11|245.51|249.24|245.64|243.89|240.29|0
1646734800000|2022-03-08 10:20:00|248.83|245.23|247.62|244.02|249.2|245.6|247.38|243.78|0
1646735100000|2022-03-08 10:25:00|247.52|243.92|242.96|239.36|247.66|244.06|242.78|239.18|0
1646735400000|2022-03-08 10:30:00|243.1|239.5|244.52|240.92|245.16|241.56|243.1|239.5|0
1646735700000|2022-03-08 10:35:00|244.43|240.83|245.02|241.42|245.02|241.42|243.05|239.45|0
1646736000000|2022-03-08 10:40:00|244.97|241.37|243.55|239.95|246.87|243.27|242.91|239.31|0
1646736300000|2022-03-08 10:45:00|243.78|240.18|242.13|238.53|244.65|241.05|241.72|238.12|0
1646736600000|2022-03-08 10:50:00|242.36|238.76|241.95|238.35|242.63|239.03|240.4|236.8|0
1646736900000|2022-03-08 10:55:00|241.86|238.26|241.99|238.39|242.22|238.62|240.45|236.85|0
1646737200000|2022-03-08 11:00:00|241.9|238.3|241.58|237.98|243.04|239.44|241.49|237.89|0
1646737500000|2022-03-08 11:05:00|241.39|237.79|242.81|239.21|244|240.4|241.35|237.75|0
1646737800000|2022-03-08 11:10:00|242.85|239.25|242.12|238.52|243.17|239.57|241.35|237.75|0
1646738100000|2022-03-08 11:15:00|241.98|238.38|244.63|241.03|244.77|241.17|241.93|238.33|0
1646738400000|2022-03-08 11:20:00|244.54|240.94|242.38|238.78|244.54|240.94|242.11|238.51|0
1646738700000|2022-03-08 11:25:00|242.25|238.65|241.43|237.83|242.52|238.92|240.84|237.24|0
1646739000000|2022-03-08 11:30:00|241.38|237.78|241.33|237.73|242.65|239.05|241.02|237.42|0
1646739300000|2022-03-08 11:35:00|241.61|238.01|241.65|238.05|242.33|238.73|241.42|237.82|0
1646739600000|2022-03-08 11:40:00|241.51|237.91|241.96|238.36|243.47|239.87|241.51|237.91|0
1646739900000|2022-03-08 11:45:00|242.06|238.46|240.73|237.13|243.33|239.73|240.37|236.77|0
1646740200000|2022-03-08 11:50:00|240.96|237.36|241.37|237.77|242|238.4|240.33|236.73|0
1646740500000|2022-03-08 11:55:00|241.27|237.67|239.82|236.22|241.41|237.81|239.82|236.22|0
1646740800000|2022-03-08 12:00:00|239.96|236.36|238.2|234.6|240.5|236.9|238.2|234.6|0
1646741100000|2022-03-08 12:05:00|238.29|234.69|237.97|234.37|238.74|235.14|237.97|234.37|0
1646741400000|2022-03-08 12:10:00|237.92|234.32|235.2|231.6|237.92|234.32|234.97|231.37|0
1646741700000|2022-03-08 12:15:00|235.24|231.64|235.95|232.35|237.79|234.19|233.18|229.58|0
1646742000000|2022-03-08 12:20:00|236.09|232.49|236.66|233.06|236.94|233.34|236.04|232.44|0
1646742300000|2022-03-08 12:25:00|236.58|232.98|238.46|234.86|238.73|235.13|235.1|231.5|0
1646742600000|2022-03-08 12:30:00|238.51|234.91|237.92|234.32|240.22|236.62|237.74|234.14|0
1646742900000|2022-03-08 12:35:00|237.96|234.36|239.45|235.85|239.9|236.3|237.96|234.36|0
1646743200000|2022-03-08 12:40:00|239.54|235.94|243.08|239.48|243.23|239.63|238.9|235.3|0
1646743500000|2022-03-08 12:45:00|243.22|239.62|243.76|240.16|245.11|241.51|240.32|236.72|0
1646743800000|2022-03-08 12:50:00|244.17|240.57|245.87|242.27|245.87|242.27|244.17|240.57|0
1646744100000|2022-03-08 12:55:00|245.69|242.09|244.39|240.79|245.92|242.32|244.03|240.43|0
1646744400000|2022-03-08 13:00:00|244.44|240.84|244.02|240.42|246.79|243.19|243.89|240.29|0
1646744700000|2022-03-08 13:05:00|243.84|240.24|243.84|240.24|244.9|241.3|243.01|239.41|0
1646745000000|2022-03-08 13:10:00|243.61|240.01|250.75|247.15|251.17|247.57|243.56|239.96|0
1646745300000|2022-03-08 13:15:00|250.7|247.1|249.44|245.84|250.8|247.2|248.46|244.86|0
1646745600000|2022-03-08 13:20:00|249.2|245.6|250.37|246.77|250.94|247.34|248.83|245.23|0
1646745900000|2022-03-08 13:25:00|250.09|246.49|251.05|247.45|253.25|249.65|248.18|244.58|0
1646746200000|2022-03-08 13:30:00|251|247.4|251.93|248.33|252.68|249.08|250.81|247.21|0
1646746500000|2022-03-08 13:35:00|251.84|248.24|248.63|245.03|252.26|248.66|248.35|244.75|0
1646746800000|2022-03-08 13:40:00|248.67|245.07|247.98|244.38|250.14|246.54|246.82|243.22|0
1646747100000|2022-03-08 13:45:00|247.84|244.24|246.73|243.13|248.35|244.75|245.86|242.26|0
1646747400000|2022-03-08 13:50:00|246.82|243.22|245.67|242.07|248.07|244.47|244.38|240.78|0
1646747700000|2022-03-08 13:55:00|245.85|242.25|247.23|243.63|247.74|244.14|245.12|241.52|0
1646748000000|2022-03-08 14:00:00|247.42|243.82|247.32|243.72|248.62|245.02|246.26|242.66|0
1646748300000|2022-03-08 14:05:00|247.14|243.54|249.73|246.13|249.73|246.13|246.12|242.52|0
1646748600000|2022-03-08 14:10:00|249.64|246.04|249.5|245.9|249.92|246.32|247.87|244.27|0
1646748900000|2022-03-08 14:15:00|249.64|246.04|247.78|244.18|249.64|246.04|246.72|243.12|0
1646749200000|2022-03-08 14:20:00|247.96|244.36|244.78|241.18|247.96|244.36|244.78|241.18|0
1646749500000|2022-03-08 14:25:00|245.19|241.59|247.63|244.03|248.14|244.54|245.1|241.5|0
1646749800000|2022-03-08 14:30:00|248|244.4|250.18|246.58|250.79|247.19|245.19|241.59|0
1646750100000|2022-03-08 14:35:00|250.28|246.68|252.71|249.11|252.71|249.11|242.62|239.02|0
1646750400000|2022-03-08 14:40:00|252.99|249.39|244.72|241.12|254.78|251.18|242.98|239.38|0
1646750700000|2022-03-08 14:45:00|244.77|241.17|247.67|244.07|247.9|244.3|242.62|239.02|0
1646751000000|2022-03-08 14:50:00|247.39|243.79|252.96|249.36|253.76|250.16|245.45|241.85|0
1646751300000|2022-03-08 14:55:00|252.72|249.12|252.63|249.03|254.65|251.05|251.88|248.28|0
1646751600000|2022-03-08 15:00:00|253.8|250.2|262.32|258.72|262.9|259.3|253.57|249.97|0
1646751900000|2022-03-08 15:05:00|262.23|258.63|265.95|262.35|266.14|262.54|259.31|255.71|0
1646752200000|2022-03-08 15:10:00|266.04|262.44|263.24|259.64|266.43|262.83|262.57|258.97|0
1646752500000|2022-03-08 15:15:00|263.05|259.45|254.6|251|263.05|259.45|254.6|251|0
1646752800000|2022-03-08 15:20:00|254.04|250.44|260.36|256.76|260.36|256.76|253.58|249.98|0
1646753100000|2022-03-08 15:25:00|260.41|256.81|264.19|260.59|264.19|260.59|260.41|256.81|0
1646753400000|2022-03-08 15:30:00|264.44|260.84|266.95|263.35|267.88|264.28|260.79|257.19|0
1646753700000|2022-03-08 15:35:00|267.29|263.69|266.02|262.42|267.48|263.88|264.14|260.54|0
1646754000000|2022-03-08 15:40:00|265.25|261.65|262.36|258.76|266.12|262.52|261.59|257.99|0
1646754300000|2022-03-08 15:45:00|261.88|258.28|259.84|256.24|263.9|260.3|259.84|256.24|0
1646754600000|2022-03-08 15:50:00|260.6|257|255.25|251.65|263.66|260.06|255.11|251.51|0
1646754900000|2022-03-08 15:55:00|255.77|252.17|253.38|249.78|257.7|254.1|252.96|249.36|0
1646755200000|2022-03-08 16:00:00|253.61|250.01|250.41|246.81|256.97|253.37|249.3|245.7|0
1646755500000|2022-03-08 16:05:00|249.85|246.25|256.22|252.62|257.36|253.76|249.85|246.25|0
1646755800000|2022-03-08 16:10:00|255.66|252.06|255.09|251.49|257.36|253.76|253.86|250.26|0
1646756100000|2022-03-08 16:15:00|254.62|251.02|255.27|251.67|258.21|254.61|253.86|250.26|0
1646756400000|2022-03-08 16:20:00|254.89|251.29|259.74|256.14|259.74|256.14|254.61|251.01|0
1646756700000|2022-03-08 16:25:00|259.93|256.33|260.89|257.29|262.14|258.54|258.4|254.8|0
1646757000000|2022-03-08 16:30:00|260.51|256.91|263.2|259.6|266.61|263.01|260.51|256.91|0
1646757300000|2022-03-08 16:35:00|263.45|259.85|263.88|260.28|264.56|260.96|261.85|258.25|0
1646757600000|2022-03-08 16:40:00|263.49|259.89|263.68|260.08|265.62|262.02|261.08|257.48|0
1646757900000|2022-03-08 16:45:00|263.73|260.13|257.39|253.79|263.73|260.13|256.02|252.42|0
1646758200000|2022-03-08 16:50:00|257.25|253.65|255.02|251.42|258.06|254.46|254.6|251|0
1646758500000|2022-03-08 16:55:00|255.07|251.47|256.53|252.93|257.15|253.55|253.18|249.58|0
1646758800000|2022-03-08 17:00:00|256.29|252.69|248.58|244.98|256.77|253.17|248.39|244.79|0
1646759100000|2022-03-08 17:05:00|248.39|244.79|244.89|241.29|248.39|244.79|243.38|239.78|0
1646759400000|2022-03-08 17:10:00|244.84|241.24|237.01|233.41|244.84|241.24|237.01|233.41|0
1646759700000|2022-03-08 17:15:00|236.39|232.79|240.05|236.45|240.05|236.45|230.79|227.19|0
1646760000000|2022-03-08 17:20:00|239.88|236.28|236.03|232.43|239.88|236.28|230.32|226.72|0
1646760300000|2022-03-08 17:25:00|236.07|232.47|232.25|228.65|238.85|235.25|231.2|227.6|0
1646760600000|2022-03-08 17:30:00|231.81|228.21|229.35|225.75|235|231.4|229.18|225.58|0
1646760900000|2022-03-08 17:35:00|229.62|226.02|228.74|225.14|232.07|228.47|228.22|224.62|0
1646761200000|2022-03-08 17:40:00|228.31|224.71|228.13|224.53|231.54|227.94|227.18|223.58|0
1646761500000|2022-03-08 17:45:00|227.96|224.36|228.3|224.7|230.13|226.53|226.83|223.23|0
1646761800000|2022-03-08 17:50:00|228.13|224.53|226.22|222.62|232.06|228.46|226.13|222.53|0
1646762100000|2022-03-08 17:55:00|226.26|222.66|227.34|223.74|228.65|225.05|226.26|222.66|0
1646762400000|2022-03-08 18:00:00|226.99|223.39|222.61|219.01|226.99|223.39|222.61|219.01|0
1646762700000|2022-03-08 18:05:00|222.7|219.1|224.96|221.36|224.96|221.36|221.17|217.57|0
1646763000000|2022-03-08 18:10:00|218.13|214.53|220.12|216.52|220.64|217.04|217.45|213.85|0
1646763300000|2022-03-08 18:15:00|220.25|216.65|219.82|216.22|221.27|217.67|218.8|215.2|0
1646763600000|2022-03-08 18:20:00|219.65|216.05|224.8|221.2|224.97|221.37|219.65|216.05|0
1646763900000|2022-03-08 18:25:00|225.02|221.42|229.47|225.87|229.87|226.27|224.8|221.2|0
1646764200000|2022-03-08 18:30:00|229.07|225.47|233.41|229.81|235.3|231.7|229.07|225.47|0
1646764500000|2022-03-08 18:35:00|233.59|229.99|234.98|231.38|236.01|232.41|232.57|228.97|0
1646764800000|2022-03-08 18:40:00|234.84|231.24|238|234.4|241.45|237.85|229.83|226.23|0
1646765100000|2022-03-08 18:45:00|237.87|234.27|241.17|237.57|242.17|238.57|237.37|233.77|0
1646765400000|2022-03-08 18:50:00|241.44|237.84|243.73|240.13|244.79|241.19|240.9|237.3|0
1646765700000|2022-03-08 18:55:00|244.09|240.49|249.25|245.65|249.75|246.15|243.82|240.22|0
1646766000000|2022-03-08 19:00:00|249.34|245.74|252.33|248.73|255.63|252.03|248.88|245.28|0
1646766300000|2022-03-08 19:05:00|253.08|249.48|249.24|245.64|253.36|249.76|247.49|243.89|0
1646766600000|2022-03-08 19:10:00|249.15|245.55|251.01|247.41|254.01|250.41|249.01|245.41|0
1646766900000|2022-03-08 19:15:00|250.54|246.94|250.73|247.13|252.88|249.28|248.59|244.99|0
1646767200000|2022-03-08 19:20:00|250.54|246.94|248.68|245.08|254.48|250.88|247.57|243.97|0
1646767500000|2022-03-08 19:25:00|248.59|244.99|244.44|240.84|249.79|246.19|243.89|240.29|0
1646767800000|2022-03-08 19:30:00|244.4|240.8|248.21|244.61|248.77|245.17|243.07|239.47|0
1646768100000|2022-03-08 19:35:00|247.61|244.01|241.14|237.54|247.75|244.15|239.96|236.36|0
1646768400000|2022-03-08 19:40:00|240.69|237.09|240.32|236.72|243.93|240.33|240.14|236.54|0
1646768700000|2022-03-08 19:45:00|238.96|235.36|235.63|232.03|239.41|235.81|235.63|232.03|0
1646769000000|2022-03-08 19:50:00|235.77|232.17|239.68|236.08|239.86|236.26|235.37|231.77|0
1646769300000|2022-03-08 19:55:00|239.41|235.81|239.36|235.76|242.04|238.44|237.15|233.55|0
1646769600000|2022-03-08 20:00:00|239.86|236.26|233.13|229.53|240.49|236.89|232.69|229.09|0
1646769900000|2022-03-08 20:05:00|233.93|230.33|235.27|231.67|236.3|232.7|233.49|229.89|0
1646770200000|2022-03-08 20:10:00|235|231.4|237.46|233.86|240.58|236.98|234.46|230.86|0
1646770500000|2022-03-08 20:15:00|237.59|233.99|239.35|235.75|240.21|236.61|236.74|233.14|0
1646770800000|2022-03-08 20:20:00|239.3|235.7|241.02|237.42|243.03|239.43|239.21|235.61|0
1646771100000|2022-03-08 20:25:00|240.75|237.15|249|245.4|249|245.4|240.75|237.15|0
1646771400000|2022-03-08 20:30:00|248.58|244.98|253.46|249.86|254.65|251.05|248.3|244.7|0
1646771700000|2022-03-08 20:35:00|253.56|249.96|249.5|245.9|254.69|251.09|249.5|245.9|0
1646772000000|2022-03-08 20:40:00|248.76|245.16|253.64|250.04|253.64|250.04|247.64|244.04|0
1646772300000|2022-03-08 20:45:00|254.31|250.71|255.26|251.66|256.12|252.52|251.38|247.78|0
1646772600000|2022-03-08 20:50:00|254.88|251.28|253.37|249.77|255.26|251.66|247.54|243.94|0
1646772900000|2022-03-08 20:55:00|253.65|250.05|256.7|253.1|258.91|255.31|253.37|249.77|0
1646773200000|2022-03-08 21:00:00|257.51|254.39|261.13|258.01|262.35|259.23|257.51|254.39|0
1646773500000|2022-03-08 21:05:00|261.18|258.06|262.25|259.13|262.93|259.81|260.79|257.67|0
1646773800000|2022-03-08 21:10:00|262.15|259.03|261.27|258.15|262.15|259.03|259.87|256.75|0
1646774100000|2022-03-08 21:15:00|261.78|258.14|263.58|259.94|263.68|260.04|261.78|258.14|0
1646774400000|2022-03-08 21:20:00|263.73|260.09|264.02|260.38|264.36|260.72|263.48|259.84|0
1646774700000|2022-03-08 21:25:00|263.97|260.33|263.52|259.88|264.65|261.01|263.52|259.88|0
1646775000000|2022-03-08 21:30:00|263.47|259.83|264.45|260.81|264.65|261.01|263.38|259.74|0
1646775300000|2022-03-08 21:35:00|264.55|260.91|264.84|261.2|264.84|261.2|263.96|260.32|0
1646775600000|2022-03-08 21:40:00|264.74|261.1|265.23|261.59|265.53|261.89|264.54|260.9|0
1646775900000|2022-03-08 21:45:00|265.13|261.49|263.71|260.07|265.48|261.84|263.71|260.07|0
1646776200000|2022-03-08 21:50:00|263.95|260.31|263.65|260.01|264|260.36|262.58|258.94|0
1646776500000|2022-03-08 21:55:00|263.61|259.97|264|260.36|264.54|260.9|263.16|259.52|0
1646776800000|2022-03-08 22:00:00|263.8|260.16|263.86|260.22|264.16|260.52|263.8|260.16|0
1646777100000|2022-03-08 22:05:00|263.94|260.3|264.52|260.88|264.52|260.88|263.91|260.27|0
1646777400000|2022-03-08 22:10:00|264.51|260.87|264.05|260.41|264.51|260.87|263.66|260.02|0
1646777700000|2022-03-08 22:15:00|264.01|260.37|263.97|260.33|264.25|260.61|263.92|260.28|0
1646778000000|2022-03-08 22:20:00|263.91|260.27|264.24|260.6|264.24|260.6|263.66|260.02|0
1646778300000|2022-03-08 22:25:00|264.34|260.7|264.44|260.8|264.48|260.84|263.92|260.28|0
1646778600000|2022-03-08 22:30:00|264.38|260.74|264.49|260.85|264.58|260.94|264.37|260.73|0
1646778900000|2022-03-08 22:35:00|264.7|261.06|264.72|261.08|264.78|261.14|264.7|261.06|0
1646779200000|2022-03-08 22:40:00|264.76|261.12|264.76|261.12|264.85|261.21|264.76|261.12|0
1646779500000|2022-03-08 22:45:00|264.77|261.13|264.36|260.72|264.77|261.13|264.33|260.69|0
1646779800000|2022-03-08 22:50:00|264.35|260.71|264.5|260.86|264.68|261.04|264.35|260.71|0
1646780100000|2022-03-08 22:55:00|264.52|260.88|264.18|260.54|264.54|260.9|264.17|260.53|0
1646780400000|2022-03-08 23:00:00|263.77|260.13|261.32|257.68|263.77|260.13|261.04|257.4|0
1646780700000|2022-03-08 23:05:00|261.27|257.63|261.66|258.02|261.91|258.27|261.08|257.44|0
1646781000000|2022-03-08 23:10:00|261.76|258.12|260.88|257.24|262.54|258.9|260.74|257.1|0
1646781300000|2022-03-08 23:15:00|260.98|257.34|261.51|257.87|262.1|258.46|260.98|257.34|0
1646781600000|2022-03-08 23:20:00|261.65|258.01|261.46|257.82|262.29|258.65|261.07|257.43|0
1646781900000|2022-03-08 23:25:00|261.51|257.87|260.39|256.75|261.7|258.06|260.29|256.65|0
1646782200000|2022-03-08 23:30:00|260.44|256.8|258.55|254.91|260.44|256.8|258.07|254.43|0
1646782500000|2022-03-08 23:35:00|258.45|254.81|258.5|254.86|258.69|255.05|258.07|254.43|0
1646782800000|2022-03-08 23:40:00|258.45|254.81|258.21|254.57|258.83|255.19|257.97|254.33|0
1646783100000|2022-03-08 23:45:00|258.16|254.52|258.54|254.9|258.73|255.09|257.2|253.56|0
1646783400000|2022-03-08 23:50:00|258.59|254.95|257.77|254.13|259.31|255.67|257.29|253.65|0
1646783700000|2022-03-08 23:55:00|257.67|254.03|257.38|253.74|258.59|254.95|256.8|253.16|0
1646784000000|2022-03-09 00:00:00|257.19|253.55|256.37|252.73|257.33|253.69|255.99|252.35|0
1646784300000|2022-03-09 00:05:00|256.42|252.78|256.22|252.58|256.7|253.06|255.75|252.11|0
1646784600000|2022-03-09 00:10:00|256.32|252.68|256.8|253.16|256.99|253.35|256.18|252.54|0
1646784900000|2022-03-09 00:15:00|256.84|253.2|256.89|253.25|256.98|253.34|254.98|251.34|0
1646785200000|2022-03-09 00:20:00|256.79|253.15|255.74|252.1|256.98|253.34|255.26|251.62|0
1646785500000|2022-03-09 00:25:00|255.83|252.19|254.97|251.33|255.83|252.19|254.4|250.76|0
1646785800000|2022-03-09 00:30:00|254.92|251.28|256.88|253.24|257.12|253.48|254.92|251.28|0
1646786100000|2022-03-09 00:35:00|256.93|253.29|256.54|252.9|256.98|253.34|255.78|252.14|0
1646786400000|2022-03-09 00:40:00|256.49|252.85|255.53|251.89|256.68|253.04|255.53|251.89|0
1646786700000|2022-03-09 00:45:00|255.49|251.85|255.1|251.46|256.16|252.52|255.1|251.46|0
1646787000000|2022-03-09 00:50:00|255.15|251.51|254.86|251.22|255.53|251.89|254.48|250.84|0
1646787300000|2022-03-09 00:55:00|254.67|251.03|254.29|250.65|255.15|251.51|254.1|250.46|0
1646787600000|2022-03-09 01:00:00|253.72|250.08|255|251.36|255.05|251.41|252.82|249.18|0
1646787900000|2022-03-09 01:05:00|254.95|251.31|253.62|249.98|255.43|251.79|253.19|249.55|0
1646788200000|2022-03-09 01:10:00|253.57|249.93|253.99|250.35|253.99|250.35|252.67|249.03|0
1646788500000|2022-03-09 01:15:00|254.18|250.54|255.18|251.54|255.51|251.87|254.14|250.5|0
1646788800000|2022-03-09 01:20:00|255.13|251.49|256.33|252.69|256.66|253.02|254.75|251.11|0
1646789100000|2022-03-09 01:25:00|256.42|252.78|255.65|252.01|256.71|253.07|255.56|251.92|0
1646789400000|2022-03-09 01:30:00|255.79|252.15|249.92|246.28|256.04|252.4|248.99|245.35|0
1646789700000|2022-03-09 01:35:00|250.02|246.38|248.4|244.76|250.39|246.75|248.3|244.66|0
1646790000000|2022-03-09 01:40:00|248.35|244.71|247.69|244.05|249.43|245.79|247.08|243.44|0
1646790300000|2022-03-09 01:45:00|247.83|244.19|247.69|244.05|247.92|244.28|246.9|243.26|0
1646790600000|2022-03-09 01:50:00|247.73|244.09|250.27|246.63|250.88|247.24|247.27|243.63|0
1646790900000|2022-03-09 01:55:00|250.36|246.72|250.55|246.91|250.69|247.05|249.42|245.78|0
1646791200000|2022-03-09 02:00:00|250.64|247|249.98|246.34|250.64|247|248.06|244.42|0
1646791500000|2022-03-09 02:05:00|250.03|246.39|249.69|246.05|250.45|246.81|249.41|245.77|0
1646791800000|2022-03-09 02:10:00|249.6|245.96|249.17|245.53|249.69|246.05|248.89|245.25|0
1646792100000|2022-03-09 02:15:00|249.22|245.58|249.69|246.05|250.63|246.99|249.22|245.58|0
1646792400000|2022-03-09 02:20:00|249.64|246|250.34|246.7|250.44|246.8|248.93|245.29|0
1646792700000|2022-03-09 02:25:00|250.3|246.66|248.74|245.1|250.44|246.8|248.74|245.1|0
1646793000000|2022-03-09 02:30:00|248.88|245.24|250.15|246.51|250.86|247.22|248.84|245.2|0
1646793300000|2022-03-09 02:35:00|249.91|246.27|252.79|249.15|252.79|249.15|249.58|245.94|0
1646793600000|2022-03-09 02:40:00|252.75|249.11|252.89|249.25|253.27|249.63|251.7|248.06|0
1646793900000|2022-03-09 02:45:00|252.98|249.34|253.22|249.58|253.26|249.62|252.03|248.39|0
1646794200000|2022-03-09 02:50:00|253.26|249.62|254.88|251.24|255.36|251.72|253.12|249.48|0
1646794500000|2022-03-09 02:55:00|254.79|251.15|253.78|250.14|254.93|251.29|253.54|249.9|0
1646794800000|2022-03-09 03:00:00|253.73|250.09|254.73|251.09|254.88|251.24|253.35|249.71|0
1646795100000|2022-03-09 03:05:00|254.68|251.04|254.87|251.23|255.26|251.62|254.4|250.76|0
1646795400000|2022-03-09 03:10:00|254.92|251.28|255.49|251.85|255.73|252.09|254.3|250.66|0
1646795700000|2022-03-09 03:15:00|255.54|251.9|256.98|253.34|257.8|254.16|255.3|251.66|0
1646796000000|2022-03-09 03:20:00|256.93|253.29|254.82|251.18|256.98|253.34|254.48|250.84|0
1646796300000|2022-03-09 03:25:00|255.25|251.61|255.48|251.84|255.48|251.84|254.58|250.94|0
1646796600000|2022-03-09 03:30:00|255.53|251.89|254.05|250.41|255.53|251.89|253.81|250.17|0
1646796900000|2022-03-09 03:35:00|254|250.36|254.14|250.5|254.47|250.83|253.38|249.74|0
1646797200000|2022-03-09 03:40:00|254.05|250.41|254.09|250.45|254.71|251.07|253.95|250.31|0
1646797500000|2022-03-09 03:45:00|253.9|250.26|253.99|250.35|254.18|250.54|253.47|249.83|0
1646797800000|2022-03-09 03:50:00|254.09|250.45|254.04|250.4|254.27|250.63|253.89|250.25|0
1646798100000|2022-03-09 03:55:00|254.08|250.44|256.18|252.54|256.86|253.22|254.08|250.44|0
1646798400000|2022-03-09 04:00:00|256.04|252.4|252.46|248.82|256.18|252.54|251.99|248.35|0
1646798700000|2022-03-09 04:05:00|252.32|248.68|251.89|248.25|252.46|248.82|251.23|247.59|0
1646799000000|2022-03-09 04:10:00|251.79|248.15|250.84|247.2|252.89|249.25|250.84|247.2|0
1646799300000|2022-03-09 04:15:00|250.8|247.16|250.61|246.97|251.51|247.87|250.61|246.97|0
1646799600000|2022-03-09 04:20:00|250.42|246.78|250.13|246.49|250.65|247.01|249.57|245.93|0
1646799900000|2022-03-09 04:25:00|250.08|246.44|248.14|244.5|252.18|248.54|248.09|244.45|0
1646800200000|2022-03-09 04:30:00|248.09|244.45|248.6|244.96|248.88|245.24|247.67|244.03|0
1646800500000|2022-03-09 04:35:00|248.46|244.82|247.48|243.84|248.79|245.15|247.38|243.74|0
1646800800000|2022-03-09 04:40:00|247.38|243.74|248.5|244.86|248.92|245.28|247.38|243.74|0
1646801100000|2022-03-09 04:45:00|248.41|244.77|247.71|244.07|249.11|245.47|247.61|243.97|0
1646801400000|2022-03-09 04:50:00|247.94|244.3|248.17|244.53|248.5|244.86|247.47|243.83|0
1646801700000|2022-03-09 04:55:00|248.12|244.48|248.68|245.04|248.87|245.23|247.56|243.92|0
1646802000000|2022-03-09 05:00:00|248.73|245.09|250.32|246.68|250.6|246.96|248.73|245.09|0
1646802300000|2022-03-09 05:05:00|250.13|246.49|250.5|246.86|250.5|246.86|250.03|246.39|0
1646802600000|2022-03-09 05:10:00|250.55|246.91|250.78|247.14|250.97|247.33|249.75|246.11|0
1646802900000|2022-03-09 05:15:00|250.73|247.09|251.58|247.94|252.52|248.88|250.59|246.95|0
1646803200000|2022-03-09 05:20:00|251.63|247.99|251.06|247.42|251.77|248.13|250.63|246.99|0
1646803500000|2022-03-09 05:25:00|251.01|247.37|248.85|245.21|251.43|247.79|248.15|244.51|0
1646803800000|2022-03-09 05:30:00|248.9|245.26|251.52|247.88|251.52|247.88|248.71|245.07|0
1646804100000|2022-03-09 05:35:00|251.71|248.07|254.79|251.15|254.84|251.2|251.24|247.6|0
1646804400000|2022-03-09 05:40:00|254.88|251.24|253.88|250.24|254.88|251.24|253.32|249.68|0
1646804700000|2022-03-09 05:45:00|253.65|250.01|255.69|252.05|255.98|252.34|253.41|249.77|0
1646805000000|2022-03-09 05:50:00|255.6|251.96|255.31|251.67|256.65|253.01|254.93|251.29|0
1646805300000|2022-03-09 05:55:00|255.26|251.62|254.02|250.38|255.5|251.86|253.88|250.24|0
1646805600000|2022-03-09 06:00:00|253.78|250.14|253.78|250.14|254.01|250.37|252.31|248.67|0
1646805900000|2022-03-09 06:05:00|253.59|249.95|250.89|247.25|254.01|250.37|250.75|247.11|0
1646806200000|2022-03-09 06:10:00|251.03|247.39|251.41|247.77|251.41|247.77|249.85|246.21|0
1646806500000|2022-03-09 06:15:00|251.12|247.48|250.22|246.58|251.12|247.48|249.52|245.88|0
1646806800000|2022-03-09 06:20:00|250.09|246.45|251.26|247.62|251.31|247.67|249.19|245.55|0
1646807100000|2022-03-09 06:25:00|251.31|247.67|250.31|246.67|252.15|248.51|250.27|246.63|0
1646807400000|2022-03-09 06:30:00|250.27|246.63|248.67|245.03|251.49|247.85|248.53|244.89|0
1646807700000|2022-03-09 06:35:00|248.58|244.94|251.39|247.75|251.39|247.75|247.46|243.82|0
1646808000000|2022-03-09 06:40:00|251.3|247.66|251.95|248.31|252.71|249.07|251.2|247.56|0
1646808300000|2022-03-09 06:45:00|252|248.36|252.8|249.16|253.09|249.45|251.15|247.51|0
1646808600000|2022-03-09 06:50:00|252.9|249.26|249.83|246.19|252.9|249.26|248.85|245.21|0
1646808900000|2022-03-09 06:55:00|250.16|246.52|249.69|246.05|250.16|246.52|248.75|245.11|0
1646809200000|2022-03-09 07:00:00|249.26|245.62|250.34|246.7|252.61|248.97|249.03|245.39|0
1646809500000|2022-03-09 07:05:00|250.15|246.51|248.28|244.64|250.15|246.51|247.72|244.08|0
1646809800000|2022-03-09 07:10:00|248.18|244.54|248.27|244.63|248.84|245.2|247.48|243.84|0
1646810100000|2022-03-09 07:15:00|248.37|244.73|246.55|242.91|248.37|244.73|246.41|242.77|0
1646810400000|2022-03-09 07:20:00|246.45|242.81|245.8|242.16|246.87|243.23|245.67|242.03|0
1646810700000|2022-03-09 07:25:00|246.04|242.4|240.66|237.02|246.08|242.44|240.38|236.74|0
1646811000000|2022-03-09 07:30:00|241.02|237.38|240.97|237.33|245|241.36|239.7|236.06|0
1646811300000|2022-03-09 07:35:00|240.93|237.29|240.24|236.6|241.84|238.2|240.24|236.6|0
1646811600000|2022-03-09 07:40:00|240.19|236.55|241.51|237.87|241.93|238.29|239.42|235.78|0
1646811900000|2022-03-09 07:45:00|240.83|237.19|240.69|237.05|242.7|239.06|240.69|237.05|0
1646812200000|2022-03-09 07:50:00|240.83|237.19|239.55|235.91|240.96|237.32|238.73|235.09|0
1646812500000|2022-03-09 07:55:00|239.5|235.86|239.04|235.4|240.77|237.13|238.73|235.09|0
1646812800000|2022-03-09 08:00:00|239.09|235.45|243.8|240.16|243.8|240.16|239.09|235.45|0
1646813100000|2022-03-09 08:05:00|243.68|240.56|239.87|236.75|245.25|242.13|239.41|236.29|0
1646813400000|2022-03-09 08:10:00|239.69|236.57|238.37|235.25|240.01|236.89|237.51|234.39|0
1646813700000|2022-03-09 08:15:00|238.46|235.34|240.68|237.56|242.57|239.45|238.46|235.34|0
1646814000000|2022-03-09 08:20:00|240.59|237.47|241.28|238.16|241.78|238.66|238.91|235.79|0
1646814300000|2022-03-09 08:25:00|241.41|238.29|243.34|240.22|243.39|240.27|240.27|237.15|0
1646814600000|2022-03-09 08:30:00|243.3|240.18|240.54|237.42|243.34|240.22|239.27|236.15|0
1646814900000|2022-03-09 08:35:00|240.58|237.46|240.76|237.64|242.51|239.39|240.17|237.05|0
1646815200000|2022-03-09 08:40:00|240.95|237.83|238.53|235.41|240.95|237.83|238.26|235.14|0
1646815500000|2022-03-09 08:45:00|238.71|235.59|238.89|235.77|239.71|236.59|238.21|235.09|0
1646815800000|2022-03-09 08:50:00|238.75|235.63|237.57|234.45|239.12|236|237.12|234|0
1646816100000|2022-03-09 08:55:00|237.71|234.59|237.35|234.23|238.16|235.04|237.03|233.91|0
1646816400000|2022-03-09 09:00:00|237.39|234.27|236.26|233.14|237.39|234.27|235.14|232.02|0
1646816700000|2022-03-09 09:05:00|236.3|233.18|236.71|233.59|237.25|234.13|235.36|232.24|0
1646817000000|2022-03-09 09:10:00|236.57|233.45|237.92|234.8|238.42|235.3|235.58|232.46|0
1646817300000|2022-03-09 09:15:00|238.1|234.98|235.31|232.19|238.1|234.98|235.13|232.01|0
1646817600000|2022-03-09 09:20:00|235.39|232.27|233.6|230.48|235.48|232.36|233.42|230.3|0
1646817900000|2022-03-09 09:25:00|233.65|230.53|233.47|230.35|233.96|230.84|232.62|229.5|0
1646818200000|2022-03-09 09:30:00|233.24|230.12|231.68|228.56|234.04|230.92|231.51|228.39|0
1646818500000|2022-03-09 09:35:00|231.73|228.61|229.27|226.15|232.44|229.32|229.27|226.15|0
1646818800000|2022-03-09 09:40:00|229.18|226.06|228.29|225.17|229.49|226.37|227.63|224.51|0
1646819100000|2022-03-09 09:45:00|228.38|225.26|230.32|227.2|231.08|227.96|228.03|224.91|0
1646819400000|2022-03-09 09:50:00|230.46|227.34|229.04|225.92|230.72|227.6|227.36|224.24|0
1646819700000|2022-03-09 09:55:00|228.91|225.79|227.36|224.24|229.44|226.32|227.32|224.2|0
1646820000000|2022-03-09 10:00:00|227.62|224.5|227.53|224.41|230.09|226.97|227.4|224.28|0
1646820300000|2022-03-09 10:05:00|227.71|224.59|227.62|224.5|228.24|225.12|226.39|223.27|0
1646820600000|2022-03-09 10:10:00|227.44|224.32|227.49|224.37|228.54|225.42|226.7|223.58|0
1646820900000|2022-03-09 10:15:00|227.4|224.28|226.87|223.75|228.76|225.64|226.82|223.7|0
1646821200000|2022-03-09 10:20:00|227|223.88|229.68|226.56|229.82|226.7|227|223.88|0
1646821500000|2022-03-09 10:25:00|229.51|226.39|227.69|224.57|229.55|226.43|227.52|224.4|0
1646821800000|2022-03-09 10:30:00|227.26|224.14|227.34|224.22|228.44|225.32|226.42|223.3|0
1646822100000|2022-03-09 10:35:00|227.43|224.31|227.51|224.39|227.56|224.44|225.9|222.78|0
1646822400000|2022-03-09 10:40:00|227.34|224.22|226.42|223.3|227.56|224.44|226.02|222.9|0
1646822700000|2022-03-09 10:45:00|226.46|223.34|225.86|222.74|230.62|227.5|225.11|221.99|0
1646823000000|2022-03-09 10:50:00|226.03|222.91|227.92|224.8|228.5|225.38|225.11|221.99|0
1646823300000|2022-03-09 10:55:00|227.88|224.76|229.77|226.65|231.33|228.21|227.88|224.76|0
1646823600000|2022-03-09 11:00:00|229.64|226.52|228.71|225.59|230.8|227.68|228.58|225.46|0
1646823900000|2022-03-09 11:05:00|228.53|225.41|227.56|224.44|228.75|225.63|227.47|224.35|0
1646824200000|2022-03-09 11:10:00|227.6|224.48|229.37|226.25|229.54|226.42|227.47|224.35|0
1646824500000|2022-03-09 11:15:00|229.19|226.07|227.46|224.34|229.68|226.56|227.07|223.95|0
1646824800000|2022-03-09 11:20:00|227.6|224.48|225.71|222.59|229.01|225.89|225.44|222.32|0
1646825100000|2022-03-09 11:25:00|225.58|222.46|227.99|224.87|228.08|224.96|224.92|221.8|0
1646825400000|2022-03-09 11:30:00|227.9|224.78|227.81|224.69|228.87|225.75|227.02|223.9|0
1646825700000|2022-03-09 11:35:00|228.07|224.95|229.31|226.19|229.4|226.28|227.28|224.16|0
1646826000000|2022-03-09 11:40:00|229.35|226.23|231.13|228.01|231.53|228.41|229.26|226.14|0
1646826300000|2022-03-09 11:45:00|231.35|228.23|230.06|226.94|232.06|228.94|229.92|226.8|0
1646826600000|2022-03-09 11:50:00|230.1|226.98|228.94|225.82|230.1|226.98|228.41|225.29|0
1646826900000|2022-03-09 11:55:00|229.12|226|230.32|227.2|230.32|227.2|229.03|225.91|0
1646827200000|2022-03-09 12:00:00|230.54|227.42|229.96|226.84|231.79|228.67|229.82|226.7|0
1646827500000|2022-03-09 12:05:00|229.91|226.79|229.51|226.39|231.43|228.31|228.81|225.69|0
1646827800000|2022-03-09 12:10:00|229.64|226.52|229.38|226.26|230.67|227.55|229.33|226.21|0
1646828100000|2022-03-09 12:15:00|229.2|226.08|227.87|224.75|229.86|226.74|227.43|224.31|0
1646828400000|2022-03-09 12:20:00|227.83|224.71|228.18|225.06|228.44|225.32|227.16|224.04|0
1646828700000|2022-03-09 12:25:00|228.35|225.23|228.39|225.27|228.79|225.67|227.6|224.48|0
1646829000000|2022-03-09 12:30:00|228.13|225.01|227.73|224.61|229.54|226.42|227.38|224.26|0
1646829300000|2022-03-09 12:35:00|227.82|224.7|229.01|225.89|229.81|226.69|227.07|223.95|0
1646829600000|2022-03-09 12:40:00|228.92|225.8|227.42|224.3|228.92|225.8|227.15|224.03|0
1646829900000|2022-03-09 12:45:00|227.37|224.25|227.63|224.51|228.56|225.44|226.18|223.06|0
1646830200000|2022-03-09 12:50:00|227.5|224.38|226.53|223.41|227.85|224.73|226.36|223.24|0
1646830500000|2022-03-09 12:55:00|226.58|223.46|225.83|222.71|227.23|224.11|225.48|222.36|0
1646830800000|2022-03-09 13:00:00|225.65|222.53|225.65|222.53|226.05|222.93|223.82|220.7|0
1646831100000|2022-03-09 13:05:00|225.74|222.62|221.37|218.25|226.35|223.23|221.37|218.25|0
1646831400000|2022-03-09 13:10:00|221.46|218.34|223.2|220.08|223.42|220.3|221.02|217.9|0
1646831700000|2022-03-09 13:15:00|223.16|220.04|222.11|218.99|223.2|220.08|222.06|218.94|0
1646832000000|2022-03-09 13:20:00|222.28|219.16|222.8|219.68|224.07|220.95|222.15|219.03|0
1646832300000|2022-03-09 13:25:00|222.76|219.64|221.23|218.11|223.15|220.03|220.75|217.63|0
1646832600000|2022-03-09 13:30:00|221.19|218.07|219.28|216.16|221.53|218.41|218.59|215.47|0
1646832900000|2022-03-09 13:35:00|219.36|216.24|221.09|217.97|221.18|218.06|218.76|215.64|0
1646833200000|2022-03-09 13:40:00|221.01|217.89|222.4|219.28|222.75|219.63|220.92|217.8|0
1646833500000|2022-03-09 13:45:00|222.44|219.32|222.88|219.76|224.15|221.03|221.27|218.15|0
1646833800000|2022-03-09 13:50:00|222.97|219.85|224.63|221.51|224.89|221.77|222.53|219.41|0
1646834100000|2022-03-09 13:55:00|224.67|221.55|225.85|222.73|226.21|223.09|224.41|221.29|0
1646834400000|2022-03-09 14:00:00|225.94|222.82|224.71|221.59|227|223.88|224.71|221.59|0
1646834700000|2022-03-09 14:05:00|224.62|221.5|218.63|215.51|225.41|222.29|218.59|215.47|0
1646835000000|2022-03-09 14:10:00|218.34|215.22|222.08|218.96|223.13|220.01|216.84|213.72|0
1646835300000|2022-03-09 14:15:00|222.13|219.01|222.82|219.7|223.17|220.05|220.52|217.4|0
1646835600000|2022-03-09 14:20:00|222.69|219.57|221.69|218.57|223.82|220.7|221.69|218.57|0
1646835900000|2022-03-09 14:25:00|221.64|218.52|220.09|216.97|221.82|218.7|220.09|216.97|0
1646836200000|2022-03-09 14:30:00|220.13|217.01|221.73|218.61|223.29|220.17|219.83|216.71|0
1646836500000|2022-03-09 14:35:00|222.07|218.95|221.29|218.17|224.65|221.53|220.51|217.39|0
1646836800000|2022-03-09 14:40:00|221.12|218|222.85|219.73|223.02|219.9|218.4|215.28|0
1646837100000|2022-03-09 14:45:00|222.07|218.95|221.98|218.86|223.55|220.43|220.08|216.96|0
1646837400000|2022-03-09 14:50:00|222.11|218.99|225.3|222.18|226.98|223.86|220.15|217.03|0
1646837700000|2022-03-09 14:55:00|225.57|222.45|222.75|219.63|226.01|222.89|222.06|218.94|0
1646838000000|2022-03-09 15:00:00|222.14|219.02|217.56|214.44|223.19|220.07|216.02|212.9|0
1646838300000|2022-03-09 15:05:00|217.73|214.61|217.6|214.48|218.76|215.64|216.66|213.54|0
1646838600000|2022-03-09 15:10:00|217.73|214.61|216.95|213.83|218.24|215.12|216.87|213.75|0
1646838900000|2022-03-09 15:15:00|216.19|213.07|217.89|214.77|220.05|216.93|214.99|211.87|0
1646839200000|2022-03-09 15:20:00|218.07|214.95|216.83|213.71|219.16|216.04|215.86|212.74|0
1646839500000|2022-03-09 15:25:00|217|213.88|217.68|214.56|220.26|217.14|216.71|213.59|0
1646839800000|2022-03-09 15:30:00|217.26|214.14|218.02|214.9|220|216.88|217.17|214.05|0
1646840100000|2022-03-09 15:35:00|217.51|214.39|216.65|213.53|218.54|215.42|215.63|212.51|0
1646840400000|2022-03-09 15:40:00|216.74|213.62|217.54|214.42|217.62|214.5|215.49|212.37|0
1646840700000|2022-03-09 15:45:00|217.33|214.21|216.21|213.09|217.88|214.76|215.91|212.79|0
1646841000000|2022-03-09 15:50:00|216.17|213.05|216.59|213.47|218.22|215.1|215.15|212.03|0
1646841300000|2022-03-09 15:55:00|216.68|213.56|214.34|211.22|216.85|213.73|213.28|210.16|0
1646841600000|2022-03-09 16:00:00|213.87|210.75|217.53|214.41|217.7|214.58|213.87|210.75|0
1646841900000|2022-03-09 16:05:00|217.06|213.94|216.84|213.72|217.61|214.49|214.97|211.85|0
1646842200000|2022-03-09 16:10:00|216.71|213.59|219.07|215.95|219.24|216.12|216.58|213.46|0
1646842500000|2022-03-09 16:15:00|219.11|215.99|217.13|214.01|220.71|217.59|217.09|213.97|0
1646842800000|2022-03-09 16:20:00|217.09|213.97|216.75|213.63|217.35|214.23|215.81|212.69|0
1646843100000|2022-03-09 16:25:00|216.57|213.45|218.59|215.47|218.71|215.59|216.57|213.45|0
1646843400000|2022-03-09 16:30:00|218.28|215.16|214.02|210.9|218.37|215.25|214.02|210.9|0
1646843700000|2022-03-09 16:35:00|213.94|210.82|214.78|211.66|216.1|212.98|213.01|209.89|0
1646844000000|2022-03-09 16:40:00|214.99|211.87|213.51|210.39|215.2|212.08|213.09|209.97|0
1646844300000|2022-03-09 16:45:00|213.42|210.3|212.83|209.71|214.18|211.06|212.75|209.63|0
1646844600000|2022-03-09 16:50:00|213.17|210.05|213.17|210.05|214.6|211.48|212.83|209.71|0
1646844900000|2022-03-09 16:55:00|213.08|209.96|211.73|208.61|213.33|210.21|211.4|208.28|0
1646845200000|2022-03-09 17:00:00|211.57|208.45|211.73|208.61|212.2|209.08|210.31|207.19|0
1646845500000|2022-03-09 17:05:00|211.56|208.44|211.98|208.86|212.57|209.45|211.4|208.28|0
1646845800000|2022-03-09 17:10:00|211.9|208.78|211.22|208.1|213.16|210.04|211.14|208.02|0
1646846100000|2022-03-09 17:15:00|211.18|208.06|211.72|208.6|211.98|208.86|210.8|207.68|0
1646846400000|2022-03-09 17:20:00|211.64|208.52|212.22|209.1|212.9|209.78|209.88|206.76|0
1646846700000|2022-03-09 17:25:00|212.06|208.94|210.96|207.84|213.65|210.53|210.46|207.34|0
1646847000000|2022-03-09 17:30:00|211.05|207.93|209.33|206.21|212.81|209.69|209.33|206.21|0
1646847300000|2022-03-09 17:35:00|209.16|206.04|207.5|204.38|209.33|206.21|207.26|204.14|0
1646847600000|2022-03-09 17:40:00|207.34|204.22|208.91|205.79|209.49|206.37|207.34|204.22|0
1646847900000|2022-03-09 17:45:00|208.83|205.71|207.58|204.46|209.91|206.79|207.42|204.3|0
1646848200000|2022-03-09 17:50:00|207.66|204.54|208.93|205.09|208.93|205.09|207.66|204.23|0
1646848500000|2022-03-09 17:55:00|208.77|204.93|208.27|204.43|209.47|205.63|208.02|204.18|0
1646848800000|2022-03-09 18:00:00|208.43|204.59|211.51|207.67|211.59|207.75|208.43|204.59|0
1646849100000|2022-03-09 18:05:00|211.68|207.84|211.34|207.5|212.01|208.17|210.38|206.54|0
1646849400000|2022-03-09 18:10:00|211.17|207.33|209.33|205.49|211.42|207.58|209.17|205.33|0
1646849700000|2022-03-09 18:15:00|209.25|205.41|210|206.16|210|206.16|208.59|204.75|0
1646850000000|2022-03-09 18:20:00|209.87|206.03|208.87|205.03|210.08|206.24|208.83|204.99|0
1646850300000|2022-03-09 18:25:00|208.75|204.91|208.58|204.74|209.62|205.78|208.25|204.41|0
1646850600000|2022-03-09 18:30:00|208.41|204.57|213.24|209.4|213.4|209.56|208.33|204.49|0
1646850900000|2022-03-09 18:35:00|213.07|209.23|213.23|209.39|213.9|210.06|212.07|208.23|0
1646851200000|2022-03-09 18:40:00|212.9|209.06|215.25|211.41|215.25|211.41|212.48|208.64|0
1646851500000|2022-03-09 18:45:00|214.91|211.07|216.6|212.76|217.36|213.52|214.74|210.9|0
1646851800000|2022-03-09 18:50:00|216.77|212.93|215.5|211.66|217.28|213.44|214.15|210.31|0
1646852100000|2022-03-09 18:55:00|215.41|211.57|216|212.16|216.51|212.67|215.24|211.4|0
1646852400000|2022-03-09 19:00:00|215.83|211.99|212.63|208.79|216.42|212.58|212.63|208.79|0
1646852700000|2022-03-09 19:05:00|212.89|209.05|214.31|210.47|214.56|210.72|212.47|208.63|0
1646853000000|2022-03-09 19:10:00|214.14|210.3|214.64|210.8|215.74|211.9|213.3|209.46|0
1646853300000|2022-03-09 19:15:00|214.56|210.72|215.06|211.22|216.41|212.57|213.97|210.13|0
1646853600000|2022-03-09 19:20:00|215.27|211.43|215.85|212.01|216.27|212.43|213.29|209.45|0
1646853900000|2022-03-09 19:25:00|216.27|212.43|215.42|211.58|216.35|212.51|215.26|211.42|0
1646854200000|2022-03-09 19:30:00|215.09|211.25|213.66|209.82|215.34|211.5|213.41|209.57|0
1646854500000|2022-03-09 19:35:00|213.74|209.9|213.66|209.82|214.24|210.4|212.99|209.15|0
1646854800000|2022-03-09 19:40:00|213.82|209.98|213.57|209.73|214.24|210.4|212.78|208.94|0
1646855100000|2022-03-09 19:45:00|213.4|209.56|214.65|210.81|215.58|211.74|212.9|209.06|0
1646855400000|2022-03-09 19:50:00|214.74|210.9|215.83|211.99|215.83|211.99|212.48|208.64|0
1646855700000|2022-03-09 19:55:00|215.74|211.9|215.32|211.48|215.83|211.99|213.81|209.97|0
1646856000000|2022-03-09 20:00:00|214.94|211.1|214.06|210.22|215.15|211.31|213.98|210.14|0
1646856300000|2022-03-09 20:05:00|213.81|209.97|210.73|206.89|214.14|210.3|210.73|206.89|0
1646856600000|2022-03-09 20:10:00|210.32|206.48|210.4|206.56|211.39|207.55|209.49|205.65|0
1646856900000|2022-03-09 20:15:00|210.23|206.39|210.89|207.05|211.97|208.13|209.57|205.73|0
1646857200000|2022-03-09 20:20:00|210.97|207.13|209.98|206.14|210.97|207.13|209.24|205.4|0
1646857500000|2022-03-09 20:25:00|210.14|206.3|207.99|204.15|211.85|208.01|207.91|204.07|0
1646857800000|2022-03-09 20:30:00|208.07|204.23|206.92|203.08|208.07|204.23|205.69|201.85|0
1646858100000|2022-03-09 20:35:00|207|203.16|209.43|205.59|209.47|205.63|206.75|202.91|0
1646858400000|2022-03-09 20:40:00|209.39|205.55|208.56|204.72|209.72|205.88|207.7|203.86|0
1646858700000|2022-03-09 20:45:00|208.72|204.88|210.88|207.04|211.46|207.62|207.41|203.57|0
1646859000000|2022-03-09 20:50:00|210.63|206.79|211.62|207.78|214.22|210.38|209.38|205.54|0
1646859300000|2022-03-09 20:55:00|212.21|208.37|212.79|208.95|215.32|211.48|212.21|208.37|0
1646859600000|2022-03-09 21:00:00|212.71|208.87|213.54|209.7|213.63|209.79|210.7|206.86|0
1646859900000|2022-03-09 21:05:00|213.38|209.54|215.23|211.39|216.24|212.4|210.32|206.48|0
1646860200000|2022-03-09 21:10:00|215.31|211.47|217.08|213.24|217.76|213.92|215.31|211.47|0
1646860500000|2022-03-09 21:15:00|217.06|212.58|215.8|211.32|217.31|212.83|215.63|211.15|0
1646860800000|2022-03-09 21:20:00|215.38|210.9|216.43|211.95|216.47|211.99|215.38|210.9|0
1646861100000|2022-03-09 21:25:00|216.38|211.9|216.29|211.81|216.51|212.03|216|211.52|0
1646861400000|2022-03-09 21:30:00|216.38|211.9|217.35|212.87|217.39|212.91|216.13|211.65|0
1646861700000|2022-03-09 21:35:00|217.22|212.74|216.29|211.81|217.51|213.03|216.29|211.81|0
1646862000000|2022-03-09 21:40:00|215.83|211.35|213.65|209.17|216.04|211.56|213.24|208.76|0
1646862300000|2022-03-09 21:45:00|213.78|209.3|215.07|210.59|215.11|210.63|213.73|209.25|0
1646862600000|2022-03-09 21:50:00|215.36|210.88|215.27|210.79|215.95|211.47|215.07|210.59|0
1646862900000|2022-03-09 21:55:00|215.53|211.05|215.48|211|215.65|211.17|215.19|210.71|0
1646863200000|2022-03-09 22:00:00|215.39|210.91|215.95|211.47|216.12|211.64|215.23|210.75|0
1646863500000|2022-03-09 22:05:00|216|211.52|215.89|211.41|216.1|211.62|215.89|211.41|0
1646863800000|2022-03-09 22:10:00|215.97|211.49|215.8|211.32|216.12|211.64|215.68|211.2|0
1646864100000|2022-03-09 22:15:00|215.85|211.37|215.7|211.22|215.99|211.51|215.45|210.97|0
1646864400000|2022-03-09 22:20:00|215.68|211.2|215.52|211.04|215.73|211.25|215.52|211.04|0
1646864700000|2022-03-09 22:25:00|215.4|210.92|215.52|211.04|215.52|211.04|215.4|210.92|0
1646865000000|2022-03-09 22:30:00|215.54|211.06|215.46|210.98|215.54|211.06|215.46|210.98|0
1646865300000|2022-03-09 22:35:00|215.49|211.01|215.56|211.08|215.62|211.14|215.45|210.97|0
1646865600000|2022-03-09 22:40:00|215.57|211.09|215.58|211.1|215.58|211.1|215.57|211.09|0
1646865900000|2022-03-09 22:45:00|215.6|211.12|215.6|211.12|215.6|211.12|215.59|211.11|0
1646866200000|2022-03-09 22:50:00|215.62|211.14|215.57|211.09|215.63|211.15|215.56|211.08|0
1646866500000|2022-03-09 22:55:00|215.59|211.11|215.73|211.25|215.82|211.34|215.41|210.93|0
1646866800000|2022-03-09 23:00:00|215.28|210.8|216.45|211.97|217.38|212.9|215.28|210.8|0
1646867100000|2022-03-09 23:05:00|216.54|212.06|216.07|211.59|216.91|212.43|215.57|211.09|0
1646867400000|2022-03-09 23:10:00|216.11|211.63|215.73|211.25|216.15|211.67|214.69|210.21|0
1646867700000|2022-03-09 23:15:00|215.65|211.17|216.65|212.17|216.65|212.17|215.4|210.92|0
1646868000000|2022-03-09 23:20:00|216.61|212.13|217.66|213.18|217.75|213.27|216.23|211.75|0
1646868300000|2022-03-09 23:25:00|217.62|213.14|217.2|212.72|217.83|213.35|216.98|212.5|0
1646868600000|2022-03-09 23:30:00|217.07|212.59|216.9|212.42|217.07|212.59|216.77|212.29|0
1646868900000|2022-03-09 23:35:00|216.94|212.46|217.11|212.63|217.61|213.13|216.64|212.16|0
1646869200000|2022-03-09 23:40:00|217.15|212.67|217.31|212.83|217.4|212.92|216.89|212.41|0
1646869500000|2022-03-09 23:45:00|217.27|212.79|217.27|212.79|217.4|212.92|216.81|212.33|0
1646869800000|2022-03-09 23:50:00|217.31|212.83|216.89|212.41|217.86|213.38|216.84|212.36|0
1646870100000|2022-03-09 23:55:00|216.8|212.32|216.38|211.9|216.89|212.41|216.34|211.86|0
1646870400000|2022-03-10 00:00:00|216.21|211.73|216.92|212.44|217.56|213.08|215.62|211.14|0
1646870700000|2022-03-10 00:05:00|216.88|212.4|217.17|212.69|217.89|213.41|216.8|212.32|0
1646871000000|2022-03-10 00:10:00|217.21|212.73|217.55|213.07|217.63|213.15|216.84|212.36|0
1646871300000|2022-03-10 00:15:00|217.63|213.15|217.55|213.07|218.31|213.83|217.34|212.86|0
1646871600000|2022-03-10 00:20:00|217.46|212.98|216.36|211.88|217.76|213.28|216.03|211.55|0
1646871900000|2022-03-10 00:25:00|216.28|211.8|216.19|211.71|216.41|211.93|215.86|211.38|0
1646872200000|2022-03-10 00:30:00|216.28|211.8|215.56|211.08|216.86|212.38|215.27|210.79|0
1646872500000|2022-03-10 00:35:00|215.6|211.12|215.47|210.99|215.94|211.46|215.18|210.7|0
1646872800000|2022-03-10 00:40:00|215.43|210.95|216.02|211.54|216.1|211.62|215.18|210.7|0
1646873100000|2022-03-10 00:45:00|215.93|211.45|216.64|212.16|216.77|212.29|215.93|211.45|0
1646873400000|2022-03-10 00:50:00|216.6|212.12|216.51|212.03|216.81|212.33|216.22|211.74|0
1646873700000|2022-03-10 00:55:00|216.43|211.95|216.76|212.28|217.06|212.58|216.3|211.82|0
1646874000000|2022-03-10 01:00:00|216.64|212.16|217.35|212.87|217.4|212.92|216.17|211.69|0
1646874300000|2022-03-10 01:05:00|217.27|212.79|215.92|211.44|217.77|213.29|215.58|211.1|0
1646874600000|2022-03-10 01:10:00|216|211.52|215.83|211.35|216.17|211.69|215.41|210.93|0
1646874900000|2022-03-10 01:15:00|215.79|211.31|216.75|212.27|216.84|212.36|215.66|211.18|0
1646875200000|2022-03-10 01:20:00|216.58|212.1|216.33|211.85|217.09|212.61|215.99|211.51|0
1646875500000|2022-03-10 01:25:00|216.41|211.93|216.2|211.72|216.41|211.93|215.53|211.05|0
1646875800000|2022-03-10 01:30:00|216.24|211.76|217.67|213.19|217.67|213.19|216.12|211.64|0
1646876100000|2022-03-10 01:35:00|217.5|213.02|219.62|215.14|219.96|215.48|217.25|212.77|0
1646876400000|2022-03-10 01:40:00|219.58|215.1|219.19|214.71|219.62|215.14|219.02|214.54|0
1646876700000|2022-03-10 01:45:00|219.15|214.67|217.96|213.48|219.19|214.71|217.96|213.48|0
1646877000000|2022-03-10 01:50:00|217.92|213.44|218.04|213.56|218.42|213.94|217.92|213.44|0
1646877300000|2022-03-10 01:55:00|218.08|213.6|217.83|213.35|218.89|214.41|217.57|213.09|0
1646877600000|2022-03-10 02:00:00|217.91|213.43|214.92|210.44|218|213.52|214.51|210.03|0
1646877900000|2022-03-10 02:05:00|214.96|210.48|215.8|211.32|215.97|211.49|214.96|210.48|0
1646878200000|2022-03-10 02:10:00|215.72|211.24|216.09|211.61|216.22|211.74|215.59|211.11|0
1646878500000|2022-03-10 02:15:00|216.22|211.74|216.13|211.65|216.97|212.49|216.05|211.57|0
1646878800000|2022-03-10 02:20:00|216.26|211.78|215.5|211.02|216.55|212.07|215.5|211.02|0
1646879100000|2022-03-10 02:25:00|215.41|210.93|215.62|211.14|216.13|211.65|215.41|210.93|0
1646879400000|2022-03-10 02:30:00|215.45|210.97|215.66|211.18|215.87|211.39|215.28|210.8|0
1646879700000|2022-03-10 02:35:00|215.7|211.22|215.11|210.63|215.83|211.35|215.07|210.59|0
1646880000000|2022-03-10 02:40:00|215.2|210.72|215.53|211.05|216.16|211.68|215.15|210.67|0
1646880300000|2022-03-10 02:45:00|215.49|211.01|216.79|212.31|216.87|212.39|215.49|211.01|0
1646880600000|2022-03-10 02:50:00|216.7|212.22|216.03|211.55|216.7|212.22|215.94|211.46|0
1646880900000|2022-03-10 02:55:00|215.98|211.5|216.61|212.13|217.12|212.64|215.94|211.46|0
1646881200000|2022-03-10 03:00:00|216.57|212.09|216.95|212.47|217.24|212.76|216.27|211.79|0
1646881500000|2022-03-10 03:05:00|217.28|212.8|217.53|213.05|217.53|213.05|216.69|212.21|0
1646881800000|2022-03-10 03:10:00|217.32|212.84|217.19|212.71|217.62|213.14|216.82|212.34|0
1646882100000|2022-03-10 03:15:00|217.15|212.67|216.9|212.42|217.44|212.96|216.56|212.08|0
1646882400000|2022-03-10 03:20:00|216.85|212.37|216.6|212.12|217.02|212.54|216.34|211.86|0
1646882700000|2022-03-10 03:25:00|216.56|212.08|217.48|213|217.99|213.51|215.92|211.44|0
1646883000000|2022-03-10 03:30:00|217.35|212.87|217.65|213.17|218.07|213.59|217.1|212.62|0
1646883300000|2022-03-10 03:35:00|217.6|213.12|217.56|213.08|218.36|213.88|217.52|213.04|0
1646883600000|2022-03-10 03:40:00|217.6|213.12|217.94|213.46|218.11|213.63|217.51|213.03|0
1646883900000|2022-03-10 03:45:00|217.98|213.5|217.3|212.82|218.53|214.05|217.26|212.78|0
1646884200000|2022-03-10 03:50:00|217.26|212.78|216.5|212.02|217.3|212.82|216.41|211.93|0
1646884500000|2022-03-10 03:55:00|216.83|212.35|216.83|212.35|216.92|212.44|216.58|212.1|0
1646884800000|2022-03-10 04:00:00|216.87|212.39|216.66|212.18|216.87|212.39|216.41|211.93|0
1646885100000|2022-03-10 04:05:00|216.7|212.22|216.99|212.51|216.99|212.51|216.24|211.76|0
1646885400000|2022-03-10 04:10:00|217.5|213.02|218.26|213.78|218.77|214.29|216.99|212.51|0
1646885700000|2022-03-10 04:15:00|218.34|213.86|218.51|214.03|218.64|214.16|217.75|213.27|0
1646886000000|2022-03-10 04:20:00|218.42|213.94|218.51|214.03|218.51|214.03|218.08|213.6|0
1646886300000|2022-03-10 04:25:00|218.42|213.94|219.01|214.53|219.18|214.7|218.34|213.86|0
1646886600000|2022-03-10 04:30:00|219.14|214.66|219.18|214.7|219.39|214.91|218.42|213.94|0
1646886900000|2022-03-10 04:35:00|219.22|214.74|219.94|215.46|219.94|215.46|219.01|214.53|0
1646887200000|2022-03-10 04:40:00|219.86|215.38|219.9|215.42|220.03|215.55|219.56|215.08|0
1646887500000|2022-03-10 04:45:00|219.81|215.33|219.77|215.29|219.85|215.37|219.34|214.86|0
1646887800000|2022-03-10 04:50:00|219.73|215.25|219.42|214.94|219.85|215.37|219.25|214.77|0
1646888100000|2022-03-10 04:55:00|219.38|214.9|219|214.52|219.55|215.07|219|214.52|0
1646888400000|2022-03-10 05:00:00|218.91|214.43|219.16|214.68|219.33|214.85|218.65|214.17|0
1646888700000|2022-03-10 05:05:00|219.08|214.6|219.58|215.1|219.67|215.19|218.99|214.51|0
1646889000000|2022-03-10 05:10:00|219.67|215.19|219.92|215.44|220.01|215.53|219.33|214.85|0
1646889300000|2022-03-10 05:15:00|219.84|215.36|219.41|214.93|220.01|215.53|219.28|214.8|0
1646889600000|2022-03-10 05:20:00|219.32|214.84|219.58|215.1|219.83|215.35|218.98|214.5|0
1646889900000|2022-03-10 05:25:00|219.66|215.18|219.83|215.35|220|215.52|219.66|215.18|0
1646890200000|2022-03-10 05:30:00|219.57|215.09|219.91|215.43|220|215.52|219.49|215.01|0
1646890500000|2022-03-10 05:35:00|219.83|215.35|219.23|214.75|219.83|215.35|219.14|214.66|0
1646890800000|2022-03-10 05:40:00|219.19|214.71|219.22|214.74|219.48|215|218.97|214.49|0
1646891100000|2022-03-10 05:45:00|219.18|214.7|218.63|214.15|219.22|214.74|218.37|213.89|0
1646891400000|2022-03-10 05:50:00|218.59|214.11|218.03|213.55|218.63|214.15|217.99|213.51|0
1646891700000|2022-03-10 05:55:00|218.07|213.59|218.37|213.89|218.54|214.06|217.69|213.21|0
1646892000000|2022-03-10 06:00:00|217.86|213.38|218.19|213.71|218.75|214.27|217.77|213.29|0
1646892300000|2022-03-10 06:05:00|218.15|213.67|217.43|212.95|218.36|213.88|217.43|212.95|0
1646892600000|2022-03-10 06:10:00|217.35|212.87|217.6|213.12|218.45|213.97|217.35|212.87|0
1646892900000|2022-03-10 06:15:00|217.64|213.16|218.02|213.54|218.19|213.71|217.34|212.86|0
1646893200000|2022-03-10 06:20:00|218.06|213.58|218.35|213.87|218.78|214.3|218.06|213.58|0
1646893500000|2022-03-10 06:25:00|218.27|213.79|219.45|214.97|219.54|215.06|218.27|213.79|0
1646893800000|2022-03-10 06:30:00|219.37|214.89|219.62|215.14|219.96|215.48|219.11|214.63|0
1646894100000|2022-03-10 06:35:00|219.54|215.06|218.77|214.29|219.54|215.06|218.34|213.86|0
1646894400000|2022-03-10 06:40:00|218.68|214.2|218.34|213.86|219.19|214.71|218.34|213.86|0
1646894700000|2022-03-10 06:45:00|218.26|213.78|219.36|214.88|219.61|215.13|218.09|213.61|0
1646895000000|2022-03-10 06:50:00|219.27|214.79|219.44|214.96|219.74|215.26|219.23|214.75|0
1646895300000|2022-03-10 06:55:00|219.35|214.87|219.1|214.62|219.4|214.92|218.84|214.36|0
1646895600000|2022-03-10 07:00:00|219.01|214.53|219.77|215.29|219.82|215.34|218.42|213.94|0
1646895900000|2022-03-10 07:05:00|219.73|215.25|219.52|215.04|219.86|215.38|219.22|214.74|0
1646896200000|2022-03-10 07:10:00|219.48|215|218.83|214.35|219.94|215.46|218.83|214.35|0
1646896500000|2022-03-10 07:15:00|219.09|214.61|219.26|214.78|219.68|215.2|218.54|214.06|0
1646896800000|2022-03-10 07:20:00|219.34|214.86|219.04|214.56|219.6|215.12|218.23|213.75|0
1646897100000|2022-03-10 07:25:00|219.08|214.6|218.99|214.51|219.3|214.82|218.57|214.09|0
1646897400000|2022-03-10 07:30:00|219.08|214.6|218.74|214.26|219.42|214.94|218.14|213.66|0
1646897700000|2022-03-10 07:35:00|218.65|214.17|219.61|215.13|220|215.52|217.57|213.09|0
1646898000000|2022-03-10 07:40:00|219.53|215.05|219.57|215.09|219.87|215.39|219.35|214.87|0
1646898300000|2022-03-10 07:45:00|219.52|215.04|219.27|214.79|219.86|215.38|219.23|214.75|0
1646898600000|2022-03-10 07:50:00|219.14|214.66|219.14|214.66|219.94|215.46|218.92|214.44|0
1646898900000|2022-03-10 07:55:00|219.09|214.61|220.22|215.74|220.56|216.08|218.75|214.27|0
1646899200000|2022-03-10 08:00:00|220.47|215.99|221.66|217.18|221.83|217.35|218.61|214.13|0
1646899500000|2022-03-10 08:05:00|221.62|217.14|220.91|217.07|221.62|217.67|220.28|216.44|0
1646899800000|2022-03-10 08:10:00|221|217.16|223.48|219.64|223.57|219.73|220.7|216.86|0
1646900100000|2022-03-10 08:15:00|223.22|219.38|223.39|219.55|223.56|219.72|222.79|218.95|0
1646900400000|2022-03-10 08:20:00|223.47|219.63|225.98|222.14|226.24|222.4|222.83|218.99|0
1646900700000|2022-03-10 08:25:00|226.06|222.22|226.93|223.09|228.06|224.22|226.06|222.22|0
1646901000000|2022-03-10 08:30:00|227.19|223.35|228.57|224.73|229.49|225.65|225.13|221.29|0
1646901300000|2022-03-10 08:35:00|228.66|224.82|228.17|224.33|228.78|224.94|227.39|223.55|0
1646901600000|2022-03-10 08:40:00|228.26|224.42|227.04|223.2|229.04|225.2|226.86|223.02|0
1646901900000|2022-03-10 08:45:00|227|223.16|227.17|223.33|228.3|224.46|226|222.16|0
1646902200000|2022-03-10 08:50:00|227.3|223.46|228.56|224.72|228.82|224.98|227.25|223.41|0
1646902500000|2022-03-10 08:55:00|228.42|224.58|228.86|225.02|229.21|225.37|227.86|224.02|0
1646902800000|2022-03-10 09:00:00|228.82|224.98|223.79|219.95|228.82|224.98|222.98|219.14|0
1646903100000|2022-03-10 09:05:00|223.45|219.61|221.35|217.51|223.96|220.12|221.09|217.25|0
1646903400000|2022-03-10 09:10:00|221.48|217.64|222.03|218.19|222.37|218.53|220.75|216.91|0
1646903700000|2022-03-10 09:15:00|221.99|218.15|222.11|218.27|222.76|218.92|221.73|217.89|0
1646904000000|2022-03-10 09:20:00|222.2|218.36|224.59|220.75|224.59|220.75|222.2|218.36|0
1646904300000|2022-03-10 09:25:00|224.77|220.93|225.93|222.09|225.97|222.13|224.55|220.71|0
1646904600000|2022-03-10 09:30:00|225.84|222|225.41|221.57|227.18|223.34|225.41|221.57|0
1646904900000|2022-03-10 09:35:00|225.62|221.78|225.19|221.35|225.97|222.13|224.76|220.92|0
1646905200000|2022-03-10 09:40:00|225.1|221.26|223.55|219.71|225.45|221.61|223.29|219.45|0
1646905500000|2022-03-10 09:45:00|223.46|219.62|225.14|221.3|225.75|221.91|223.12|219.28|0
1646905800000|2022-03-10 09:50:00|225.1|221.26|228.74|224.9|229.44|225.6|224.79|220.95|0
1646906100000|2022-03-10 09:55:00|228.52|224.68|228|224.16|229.44|225.6|223.97|220.13|0
1646906400000|2022-03-10 10:00:00|228.17|224.33|227.91|224.07|229|225.16|225.61|221.77|0
1646906700000|2022-03-10 10:05:00|227.95|224.11|229.04|225.2|230.27|226.43|226.6|222.76|0
1646907000000|2022-03-10 10:10:00|229.21|225.37|230.48|226.64|230.48|226.64|228.56|224.72|0
1646907300000|2022-03-10 10:15:00|230.44|226.6|229.12|225.28|230.7|226.86|228.46|224.62|0
1646907600000|2022-03-10 10:20:00|229.51|225.67|228.2|224.36|229.91|226.07|227.68|223.84|0
1646907900000|2022-03-10 10:25:00|228.24|224.4|227.15|223.31|228.63|224.79|226.89|223.05|0
1646908200000|2022-03-10 10:30:00|227.2|223.36|227.8|223.96|229.07|225.23|227.06|223.22|0
1646908500000|2022-03-10 10:35:00|228.06|224.22|229.55|225.71|229.72|225.88|227.49|223.65|0
1646908800000|2022-03-10 10:40:00|229.46|225.62|229.37|225.53|229.9|226.06|228.62|224.78|0
1646909100000|2022-03-10 10:45:00|229.32|225.48|227.83|223.99|229.58|225.74|227.83|223.99|0
1646909400000|2022-03-10 10:50:00|227.88|224.04|228.05|224.21|228.71|224.87|227.62|223.78|0
1646909700000|2022-03-10 10:55:00|228.09|224.25|230.98|227.14|231.07|227.23|227.66|223.82|0
1646910000000|2022-03-10 11:00:00|231.07|227.23|230.32|226.48|231.16|227.32|230.01|226.17|0
1646910300000|2022-03-10 11:05:00|230.36|226.52|232.57|228.73|232.61|228.77|230.28|226.44|0
1646910600000|2022-03-10 11:10:00|232.52|228.68|231.15|227.31|233.54|229.7|230.62|226.78|0
1646910900000|2022-03-10 11:15:00|231.06|227.22|231.37|227.53|231.59|227.75|230.71|226.87|0
1646911200000|2022-03-10 11:20:00|231.41|227.57|230.18|226.34|231.46|227.62|229.56|225.72|0
1646911500000|2022-03-10 11:25:00|230.13|226.29|229.82|225.98|230.35|226.51|229.17|225.33|0
1646911800000|2022-03-10 11:30:00|229.65|225.81|230.57|226.73|231.32|227.48|229.65|225.81|0
1646912100000|2022-03-10 11:35:00|230.52|226.68|231.84|228|231.89|228.05|229.73|225.89|0
1646912400000|2022-03-10 11:40:00|232.02|228.18|230.81|226.97|232.55|228.71|229.5|225.66|0
1646912700000|2022-03-10 11:45:00|230.77|226.93|232.53|228.69|232.8|228.96|230.46|226.62|0
1646913000000|2022-03-10 11:50:00|232.75|228.91|234.44|230.6|234.44|230.6|232.27|228.43|0
1646913300000|2022-03-10 11:55:00|234.26|230.42|232.79|228.95|234.35|230.51|232.53|228.69|0
1646913600000|2022-03-10 12:00:00|232.57|228.73|235.41|231.57|235.41|231.57|232.21|228.37|0
1646913900000|2022-03-10 12:05:00|235.32|231.48|233.27|229.43|235.32|231.48|233.27|229.43|0
1646914200000|2022-03-10 12:10:00|233.36|229.52|232.69|228.85|234.15|230.31|232.04|228.2|0
1646914500000|2022-03-10 12:15:00|232.64|228.8|231.71|227.87|233.44|229.6|231.23|227.39|0
1646914800000|2022-03-10 12:20:00|231.53|227.69|231.8|227.96|233.17|229.33|231.53|227.69|0
1646915100000|2022-03-10 12:25:00|231.71|227.87|231.26|227.42|232.28|228.44|231.04|227.2|0
1646915400000|2022-03-10 12:30:00|230.87|227.03|232.98|229.14|232.98|229.14|230.74|226.9|0
1646915700000|2022-03-10 12:35:00|232.89|229.05|232.14|228.3|233.78|229.94|232.09|228.25|0
1646916000000|2022-03-10 12:40:00|232.18|228.34|232.85|229.01|232.93|229.09|232.05|228.21|0
1646916300000|2022-03-10 12:45:00|233.02|229.18|235.69|231.85|235.69|231.85|232.67|228.83|0
1646916600000|2022-03-10 12:50:00|235.64|231.8|235.6|231.76|235.73|231.89|234.75|230.91|0
1646916900000|2022-03-10 12:55:00|235.42|231.58|236.58|232.74|236.62|232.78|234.21|230.37|0
1646917200000|2022-03-10 13:00:00|236.49|232.65|236.44|232.6|236.98|233.14|235.37|231.53|0
1646917500000|2022-03-10 13:05:00|236.53|232.69|238.32|234.48|238.32|234.48|236.17|232.33|0
1646917800000|2022-03-10 13:10:00|237.83|233.99|236.79|232.95|237.83|233.99|236.12|232.28|0
1646918100000|2022-03-10 13:15:00|236.93|233.09|235.39|231.55|237.42|233.58|235.03|231.19|0
1646918400000|2022-03-10 13:20:00|235.57|231.73|234.97|231.13|235.84|232|234.62|230.78|0
1646918700000|2022-03-10 13:25:00|235.02|231.18|234.48|230.64|235.51|231.67|234.26|230.42|0
1646919000000|2022-03-10 13:30:00|234.61|230.77|228.57|224.73|234.84|231|228.52|224.68|0
1646919300000|2022-03-10 13:35:00|228.35|224.51|231.3|227.46|231.92|228.08|227.74|223.9|0
1646919600000|2022-03-10 13:40:00|231.34|227.5|230.71|226.87|232.63|228.79|230.5|226.66|0
1646919900000|2022-03-10 13:45:00|230.8|226.96|231.2|227.36|231.2|227.36|229.65|225.81|0
1646920200000|2022-03-10 13:50:00|230.98|227.14|234.01|230.17|234.96|231.12|230.98|227.14|0
1646920500000|2022-03-10 13:55:00|233.88|230.04|234.19|230.35|234.19|230.35|233.11|229.27|0
1646920800000|2022-03-10 14:00:00|234.28|230.44|233.65|229.81|235.09|231.25|233.47|229.63|0
1646921100000|2022-03-10 14:05:00|233.74|229.9|236.54|232.7|236.82|232.98|233.14|229.3|0
1646921400000|2022-03-10 14:10:00|236.72|232.88|235.96|232.12|237.17|233.33|235.82|231.98|0
1646921700000|2022-03-10 14:15:00|235.82|231.98|235.82|231.98|236.63|232.79|235.73|231.89|0
1646922000000|2022-03-10 14:20:00|236|232.16|236|232.16|236.9|233.06|235.64|231.8|0
1646922300000|2022-03-10 14:25:00|236.04|232.2|234.65|230.81|236.27|232.43|234.56|230.72|0
1646922600000|2022-03-10 14:30:00|234.16|230.32|233.22|229.38|235.77|231.93|231.89|228.05|0
1646922900000|2022-03-10 14:35:00|234.02|230.18|233.93|230.09|235|231.16|231.92|228.08|0
1646923200000|2022-03-10 14:40:00|233.39|229.55|231.42|227.58|233.39|229.55|229.34|225.5|0
1646923500000|2022-03-10 14:45:00|231.33|227.49|233.11|229.27|233.11|229.27|230.09|226.25|0
1646923800000|2022-03-10 14:50:00|232.76|228.92|229.64|225.8|233.83|229.99|229.64|225.8|0
1646924100000|2022-03-10 14:55:00|230.17|226.33|225.33|221.49|230.17|226.33|223.68|219.84|0
1646924400000|2022-03-10 15:00:00|224.98|221.14|228.84|225|229.28|225.44|224.98|221.14|0
1646924700000|2022-03-10 15:05:00|228.31|224.47|227.25|223.41|228.92|225.08|226.55|222.71|0
1646925000000|2022-03-10 15:10:00|227.12|223.28|226.72|222.88|228.66|224.82|225.85|222.01|0
1646925300000|2022-03-10 15:15:00|227.07|223.23|222.81|218.97|227.12|223.28|222.81|218.97|0
1646925600000|2022-03-10 15:20:00|222.98|219.14|226.76|222.92|228.15|224.31|221.28|217.44|0
1646925900000|2022-03-10 15:25:00|226.67|222.83|229.58|225.74|229.67|225.83|225.1|221.26|0
1646926200000|2022-03-10 15:30:00|229.49|225.65|232.78|228.94|233.14|229.3|228.34|224.5|0
1646926500000|2022-03-10 15:35:00|233.23|229.39|226.3|222.46|233.5|229.66|226.21|222.37|0
1646926800000|2022-03-10 15:40:00|226.47|222.63|226.47|222.63|226.83|222.99|224.96|221.12|0
1646927100000|2022-03-10 15:45:00|226.56|222.72|224.7|220.86|227.36|223.52|223.77|219.93|0
1646927400000|2022-03-10 15:50:00|224.52|220.68|228.69|224.85|228.96|225.12|224.52|220.68|0
1646927700000|2022-03-10 15:55:00|228.96|225.12|229.59|225.75|230.49|226.65|228.78|224.94|0
1646928000000|2022-03-10 16:00:00|230.26|226.42|231.21|227.37|231.66|227.82|230.04|226.2|0
1646928300000|2022-03-10 16:05:00|230.94|227.1|237.53|233.69|238.48|234.64|230.49|226.65|0
1646928600000|2022-03-10 16:10:00|237.71|233.87|236.21|232.37|238.2|234.36|236.03|232.19|0
1646928900000|2022-03-10 16:15:00|236.39|232.55|237.2|233.36|238.2|234.36|236.39|232.55|0
1646929200000|2022-03-10 16:20:00|237.29|233.45|238.38|234.54|238.92|235.08|235.98|232.14|0
1646929500000|2022-03-10 16:25:00|238.56|234.72|240.27|236.43|241.23|237.39|238.24|234.4|0
1646929800000|2022-03-10 16:30:00|240.26|236.42|240.31|236.47|240.9|237.06|239.44|235.6|0
1646930100000|2022-03-10 16:35:00|240.22|236.38|240.81|236.97|240.99|237.15|239.53|235.69|0
1646930400000|2022-03-10 16:40:00|240.72|236.88|238.53|234.69|241.45|237.61|238.44|234.6|0
1646930700000|2022-03-10 16:45:00|238.3|234.46|238.89|235.05|240.35|236.51|238.3|234.46|0
1646931000000|2022-03-10 16:50:00|238.8|234.96|236.98|233.14|239.25|235.41|236.35|232.51|0
1646931300000|2022-03-10 16:55:00|236.89|233.05|235.99|232.15|237.7|233.86|235.9|232.06|0
1646931600000|2022-03-10 17:00:00|236.26|232.42|235.35|231.51|236.71|232.87|234.91|231.07|0
1646931900000|2022-03-10 17:05:00|235.44|231.6|235.29|231.45|236.7|232.86|234.55|230.71|0
1646932200000|2022-03-10 17:10:00|234.93|231.09|234.53|230.69|235.74|231.9|234.48|230.64|0
1646932500000|2022-03-10 17:15:00|234.48|230.64|234.21|230.37|235.11|231.27|233.85|230.01|0
1646932800000|2022-03-10 17:20:00|234.03|230.19|230.99|227.15|234.48|230.64|230.81|226.97|0
1646933100000|2022-03-10 17:25:00|230.9|227.06|231.52|227.68|231.97|228.13|230.64|226.8|0
1646933400000|2022-03-10 17:30:00|231.61|227.77|233.39|229.55|233.48|229.64|231.52|227.68|0
1646933700000|2022-03-10 17:35:00|233.3|229.46|235.37|231.53|235.46|231.62|233.3|229.46|0
1646934000000|2022-03-10 17:40:00|235.46|231.62|234.86|231.02|236.18|232.34|234.23|230.39|0
1646934300000|2022-03-10 17:45:00|235.13|231.29|234|230.16|235.4|231.56|233.86|230.02|0
1646934600000|2022-03-10 17:50:00|234.04|230.2|236.03|232.19|236.48|232.64|233.77|229.93|0
1646934900000|2022-03-10 17:55:00|235.85|232.01|235.48|231.64|235.94|232.1|234.94|231.1|0
1646935200000|2022-03-10 18:00:00|235.35|231.51|236.66|232.82|236.7|232.86|233.5|229.66|0
1646935500000|2022-03-10 18:05:00|236.57|232.73|235.21|231.37|236.57|232.73|234.62|230.78|0
1646935800000|2022-03-10 18:10:00|235.11|231.27|234.57|230.73|235.57|231.73|232.95|229.11|0
1646936100000|2022-03-10 18:15:00|234.62|230.78|231.7|227.86|235.02|231.18|231.43|227.59|0
1646936400000|2022-03-10 18:20:00|231.87|228.03|232.32|228.48|233.31|229.47|231.07|227.23|0
1646936700000|2022-03-10 18:25:00|232.41|228.57|232.14|228.3|233.57|229.73|231.47|227.63|0
1646937000000|2022-03-10 18:30:00|232.23|228.39|231.06|227.22|233.03|229.19|230.71|226.87|0
1646937300000|2022-03-10 18:35:00|231.24|227.4|231.95|228.11|232.22|228.38|229.99|226.15|0
1646937600000|2022-03-10 18:40:00|231.68|227.84|231.95|228.11|232.67|228.83|230.97|227.13|0
1646937900000|2022-03-10 18:45:00|231.77|227.93|227.42|223.58|231.77|227.93|227.34|223.5|0
1646938200000|2022-03-10 18:50:00|227.34|223.5|225.18|221.34|228.04|224.2|223.5|219.66|0
1646938500000|2022-03-10 18:55:00|225.09|221.25|225.09|221.25|225.88|222.04|224.03|220.19|0
1646938800000|2022-03-10 19:00:00|225|221.16|220.02|216.18|225.53|221.69|220.02|216.18|0
1646939100000|2022-03-10 19:05:00|219.98|216.14|222.89|219.05|222.89|219.05|219.03|215.19|0
1646939400000|2022-03-10 19:10:00|222.58|218.74|222.45|218.61|223.41|219.57|221.84|218|0
1646939700000|2022-03-10 19:15:00|222.36|218.52|221.05|217.21|222.84|219|219.93|216.09|0
1646940000000|2022-03-10 19:20:00|220.88|217.04|222.62|218.78|222.62|218.78|220.45|216.61|0
1646940300000|2022-03-10 19:25:00|222.27|218.43|220.4|216.56|222.44|218.6|219.62|215.78|0
1646940600000|2022-03-10 19:30:00|219.66|215.82|220.09|216.25|220.52|216.68|218.2|214.36|0
1646940900000|2022-03-10 19:35:00|219.75|215.91|219.74|215.9|220.61|216.77|218.36|214.52|0
1646941200000|2022-03-10 19:40:00|219.57|215.73|220.95|217.11|221.39|217.55|218.88|215.04|0
1646941500000|2022-03-10 19:45:00|221.39|217.55|216.99|213.15|221.39|217.55|216.82|212.98|0
1646941800000|2022-03-10 19:50:00|216.82|212.98|217.84|214|217.84|214|215.96|212.12|0
1646942100000|2022-03-10 19:55:00|217.75|213.91|217.49|213.65|218.01|214.17|216.55|212.71|0
1646942400000|2022-03-10 20:00:00|217.07|213.23|220.33|216.49|220.51|216.67|217.07|213.23|0
1646942700000|2022-03-10 20:05:00|219.9|216.06|221.11|217.27|222.42|218.58|219.47|215.63|0
1646943000000|2022-03-10 20:10:00|220.94|217.1|219.03|215.19|221.46|217.62|218.69|214.85|0
1646943300000|2022-03-10 20:15:00|218.95|215.11|219.46|215.62|219.98|216.14|218.09|214.25|0
1646943600000|2022-03-10 20:20:00|219.55|215.71|221.8|217.96|222.67|218.83|218.43|214.59|0
1646943900000|2022-03-10 20:25:00|221.97|218.13|220.02|216.18|222.23|218.39|219.71|215.87|0
1646944200000|2022-03-10 20:30:00|219.97|216.13|219.88|216.04|220.92|217.08|218.94|215.1|0
1646944500000|2022-03-10 20:35:00|220.06|216.22|221.18|217.34|222.4|218.56|219.37|215.53|0
1646944800000|2022-03-10 20:40:00|220.75|216.91|219.96|216.12|220.83|216.99|217.98|214.14|0
1646945100000|2022-03-10 20:45:00|220.48|216.64|219.88|216.04|221.79|217.95|218.76|214.92|0
1646945400000|2022-03-10 20:50:00|220.22|216.38|216.93|213.09|220.22|216.38|214.74|210.9|0
1646945700000|2022-03-10 20:55:00|216.97|213.13|218.68|214.84|219.62|215.78|215.31|211.47|0
1646946000000|2022-03-10 21:00:00|219.28|215.44|217.72|213.88|219.62|215.78|217.46|213.62|0
1646946300000|2022-03-10 21:05:00|217.63|213.79|218.49|214.65|218.92|215.08|217.38|213.54|0
1646946600000|2022-03-10 21:10:00|218.4|214.56|216.31|213.31|218.66|214.82|216.18|213.18|0
1646946900000|2022-03-10 21:15:00|216.6|213.1|216.77|213.27|216.94|213.44|216.43|212.93|0
1646947200000|2022-03-10 21:20:00|216.68|213.18|216.34|212.84|216.77|213.27|216.34|212.84|0
1646947500000|2022-03-10 21:25:00|216.25|212.75|215.86|212.36|216.51|213.01|215.77|212.27|0
1646947800000|2022-03-10 21:30:00|215.94|212.44|216.2|212.7|216.2|212.7|215.94|212.44|0
1646948100000|2022-03-10 21:35:00|216.11|212.61|215.6|212.1|216.11|212.61|215.26|211.76|0
1646948400000|2022-03-10 21:40:00|215.77|212.27|216.02|212.52|216.02|212.52|215.68|212.18|0
1646948700000|2022-03-10 21:45:00|215.94|212.44|215.85|212.35|216.71|213.21|215.85|212.35|0
1646949000000|2022-03-10 21:50:00|215.93|212.43|216.1|212.6|216.19|212.69|215.85|212.35|0
1646949300000|2022-03-10 21:55:00|216.19|212.69|217|213.5|217.21|213.71|216.19|212.69|0
1646949600000|2022-03-10 22:00:00|216.94|213.44|217.25|213.75|217.25|213.75|216.47|212.97|0
1646949900000|2022-03-10 22:05:00|217.12|213.62|217.44|213.94|217.6|214.1|216.95|213.45|0
1646950200000|2022-03-10 22:10:00|217.48|213.98|217.59|214.09|217.82|214.32|217.28|213.78|0
1646950500000|2022-03-10 22:15:00|217.6|214.1|217.71|214.21|218.04|214.54|217.55|214.05|0
1646950800000|2022-03-10 22:20:00|217.61|214.11|217.73|214.23|217.77|214.27|217.41|213.91|0
1646951100000|2022-03-10 22:25:00|217.78|214.28|217.5|214|217.78|214.28|217.32|213.82|0
1646951400000|2022-03-10 22:30:00|217.42|213.92|217.64|214.14|217.66|214.16|217.4|213.9|0
1646951700000|2022-03-10 22:35:00|217.65|214.15|217.63|214.13|217.65|214.15|217.49|213.99|0
1646952000000|2022-03-10 22:40:00|217.64|214.14|217.71|214.21|217.73|214.23|217.61|214.11|0
1646952300000|2022-03-10 22:45:00|217.72|214.22|217.66|214.16|217.72|214.22|217.61|214.11|0
1646952600000|2022-03-10 22:50:00|217.71|214.21|217.64|214.14|217.71|214.21|217.64|214.14|0
1646952900000|2022-03-10 22:55:00|217.66|214.16|217.77|214.27|217.83|214.33|217.52|214.02|0
1646953200000|2022-03-10 23:00:00|216.45|212.95|215.46|211.96|217.95|214.45|215.46|211.96|0
1646953500000|2022-03-10 23:05:00|215.55|212.05|214.78|211.28|215.63|212.13|214.48|210.98|0
1646953800000|2022-03-10 23:10:00|214.69|211.19|214.52|211.02|215.03|211.53|214.52|211.02|0
1646954100000|2022-03-10 23:15:00|214.35|210.85|214.73|211.23|214.78|211.28|214.06|210.56|0
1646954400000|2022-03-10 23:20:00|214.69|211.19|214.43|210.93|214.99|211.49|214.35|210.85|0
1646954700000|2022-03-10 23:25:00|214.52|211.02|215.07|211.57|215.11|211.61|214.51|211.01|0
1646955000000|2022-03-10 23:30:00|215.11|211.61|215.02|211.52|215.15|211.65|214.6|211.1|0
1646955300000|2022-03-10 23:35:00|215.07|211.57|214.42|210.92|215.07|211.57|214.42|210.92|0
1646955600000|2022-03-10 23:40:00|214.38|210.88|215.1|211.6|215.1|211.6|214.38|210.88|0
1646955900000|2022-03-10 23:45:00|215.06|211.56|213.23|209.73|215.06|211.56|212.81|209.31|0
1646956200000|2022-03-10 23:50:00|213.27|209.77|214.16|210.66|214.33|210.83|213.23|209.73|0
1646956500000|2022-03-10 23:55:00|214.2|210.7|214.58|211.08|214.63|211.13|213.56|210.06|0
1646956800000|2022-03-11 00:00:00|214.41|210.91|215.52|212.02|215.69|212.19|214.24|210.74|0
1646957100000|2022-03-11 00:05:00|215.43|211.93|215.22|211.72|215.6|212.1|214.92|211.42|0
1646957400000|2022-03-11 00:10:00|215.13|211.63|215|211.5|215.6|212.1|214.58|211.08|0
1646957700000|2022-03-11 00:15:00|214.91|211.41|214.74|211.24|215.77|212.27|214.45|210.95|0
1646958000000|2022-03-11 00:20:00|214.83|211.33|214.65|211.15|215.42|211.92|214.65|211.15|0
1646958300000|2022-03-11 00:25:00|214.57|211.07|215.08|211.58|215.29|211.79|214.48|210.98|0
1646958600000|2022-03-11 00:30:00|215.03|211.53|214.82|211.32|215.03|211.53|214.27|210.77|0
1646958900000|2022-03-11 00:35:00|214.73|211.23|215.41|211.91|215.54|212.04|214.73|211.23|0
1646959200000|2022-03-11 00:40:00|215.5|212|215.75|212.25|215.75|212.25|215.37|211.87|0
1646959500000|2022-03-11 00:45:00|215.66|212.16|215.92|212.42|216.26|212.76|215.66|212.16|0
1646959800000|2022-03-11 00:50:00|215.83|212.33|218.15|214.65|218.32|214.82|215.83|212.33|0
1646960100000|2022-03-11 00:55:00|218.06|214.56|218.14|214.64|218.58|215.08|218.06|214.56|0
1646960400000|2022-03-11 01:00:00|218.06|214.56|221.18|217.68|221.26|217.76|218.06|214.56|0
1646960700000|2022-03-11 01:05:00|221.35|217.85|220.48|216.98|221.66|218.16|219.87|216.37|0
1646961000000|2022-03-11 01:10:00|220.39|216.89|220.21|216.71|220.82|217.32|219.95|216.45|0
1646961300000|2022-03-11 01:15:00|220.26|216.76|219.17|215.67|220.26|216.76|218.91|215.41|0
1646961600000|2022-03-11 01:20:00|219.26|215.76|221.95|218.45|222|218.5|219.17|215.67|0
1646961900000|2022-03-11 01:25:00|222.12|218.62|222.17|218.67|223.09|219.59|221.64|218.14|0
1646962200000|2022-03-11 01:30:00|221.95|218.45|222.12|218.62|223.3|219.8|221.95|218.45|0
1646962500000|2022-03-11 01:35:00|222.29|218.79|221.59|218.09|222.29|218.79|221.42|217.92|0
1646962800000|2022-03-11 01:40:00|221.5|218|221.02|217.52|222.16|218.66|220.89|217.39|0
1646963100000|2022-03-11 01:45:00|221.11|217.61|221.41|217.91|221.59|218.09|220.54|217.04|0
1646963400000|2022-03-11 01:50:00|221.46|217.96|221.93|218.43|222.28|218.78|221.32|217.82|0
1646963700000|2022-03-11 01:55:00|221.85|218.35|221.8|218.3|222.37|218.87|221.71|218.21|0
1646964000000|2022-03-11 02:00:00|221.76|218.26|220.32|216.82|222.33|218.83|220.32|216.82|0
1646964300000|2022-03-11 02:05:00|220.58|217.08|219.66|216.16|220.93|217.43|219.19|215.69|0
1646964600000|2022-03-11 02:10:00|219.7|216.2|219.66|216.16|219.96|216.46|219.44|215.94|0
1646964900000|2022-03-11 02:15:00|219.7|216.2|219.96|216.46|220.09|216.59|219.61|216.11|0
1646965200000|2022-03-11 02:20:00|219.87|216.37|220.91|217.41|221|217.5|219.87|216.37|0
1646965500000|2022-03-11 02:25:00|221|217.5|221.35|217.85|222.45|218.95|220.82|217.32|0
1646965800000|2022-03-11 02:30:00|221.31|217.81|221|217.5|221.96|218.46|220.65|217.15|0
1646966100000|2022-03-11 02:35:00|220.95|217.45|220.56|217.06|221.08|217.58|220.3|216.8|0
1646966400000|2022-03-11 02:40:00|220.52|217.02|220.73|217.23|220.82|217.32|219.9|216.4|0
1646966700000|2022-03-11 02:45:00|220.82|217.32|221.77|218.27|221.95|218.45|220.55|217.05|0
1646967000000|2022-03-11 02:50:00|221.73|218.23|220.55|217.05|222.3|218.8|220.55|217.05|0
1646967300000|2022-03-11 02:55:00|220.59|217.09|221.51|218.01|221.55|218.05|220.55|217.05|0
1646967600000|2022-03-11 03:00:00|221.33|217.83|221.59|218.09|221.85|218.35|221.11|217.61|0
1646967900000|2022-03-11 03:05:00|221.5|218|222.2|218.7|222.2|218.7|221.5|218|0
1646968200000|2022-03-11 03:10:00|222.16|218.66|223.16|219.66|223.16|219.66|222.02|218.52|0
1646968500000|2022-03-11 03:15:00|223.25|219.75|223.51|220.01|224.53|221.03|223.21|219.71|0
1646968800000|2022-03-11 03:20:00|223.42|219.92|223.56|220.06|223.86|220.36|223.16|219.66|0
1646969100000|2022-03-11 03:25:00|223.51|220.01|223.51|220.01|223.86|220.36|222.98|219.48|0
1646969400000|2022-03-11 03:30:00|224.3|220.8|223.2|219.7|225.01|221.51|223.2|219.7|0
1646969700000|2022-03-11 03:35:00|223.11|219.61|224.03|220.53|224.25|220.75|222.71|219.21|0
1646970000000|2022-03-11 03:40:00|223.85|220.35|223.15|219.65|224.12|220.62|222.71|219.21|0
1646970300000|2022-03-11 03:45:00|223.06|219.56|222.97|219.47|223.67|220.17|222.71|219.21|0
1646970600000|2022-03-11 03:50:00|223.14|219.64|221.91|218.41|223.32|219.82|221.91|218.41|0
1646970900000|2022-03-11 03:55:00|222|218.5|221.69|218.19|222.48|218.98|221.56|218.06|0
1646971200000|2022-03-11 04:00:00|221.65|218.15|221.82|218.32|221.91|218.41|221.38|217.88|0
1646971500000|2022-03-11 04:05:00|221.78|218.28|221.38|217.88|221.95|218.45|221.38|217.88|0
1646971800000|2022-03-11 04:10:00|221.12|217.62|222.74|219.24|223.04|219.54|221.12|217.62|0
1646972100000|2022-03-11 04:15:00|222.69|219.19|221.77|218.27|222.78|219.28|221.37|217.87|0
1646972400000|2022-03-11 04:20:00|221.72|218.22|221.02|217.52|221.72|218.22|220.94|217.44|0
1646972700000|2022-03-11 04:25:00|221.2|217.7|221.63|218.13|221.8|218.3|221.19|217.69|0
1646973000000|2022-03-11 04:30:00|221.54|218.04|221.98|218.48|221.98|218.48|221.37|217.87|0
1646973300000|2022-03-11 04:35:00|221.8|218.3|221.89|218.39|222.15|218.65|221.63|218.13|0
1646973600000|2022-03-11 04:40:00|221.97|218.47|221.36|217.86|222.15|218.65|221.32|217.82|0
1646973900000|2022-03-11 04:45:00|221.45|217.95|221.71|218.21|221.88|218.38|221.32|217.82|0
1646974200000|2022-03-11 04:50:00|221.62|218.12|222.23|218.73|222.23|218.73|221.18|217.68|0
1646974500000|2022-03-11 04:55:00|222.19|218.69|222.49|218.99|222.67|219.17|222.19|218.69|0
1646974800000|2022-03-11 05:00:00|222.45|218.95|222.75|219.25|223.45|219.95|222.31|218.81|0
1646975100000|2022-03-11 05:05:00|222.84|219.34|223.27|219.77|223.54|220.04|222.84|219.34|0
1646975400000|2022-03-11 05:10:00|223.36|219.86|223.18|219.68|223.98|220.48|223.1|219.6|0
1646975700000|2022-03-11 05:15:00|223.36|219.86|223.36|219.86|223.62|220.12|223.09|219.59|0
1646976000000|2022-03-11 05:20:00|223.31|219.81|223.4|219.9|223.8|220.3|223.09|219.59|0
1646976300000|2022-03-11 05:25:00|223.27|219.77|222.74|219.24|223.27|219.77|222.56|219.06|0
1646976600000|2022-03-11 05:30:00|222.65|219.15|221.38|217.88|223|219.5|221.29|217.79|0
1646976900000|2022-03-11 05:35:00|221.33|217.83|219.24|215.74|221.77|218.27|219.15|215.65|0
1646977200000|2022-03-11 05:40:00|219.5|216|220.02|216.52|220.02|216.52|219.15|215.65|0
1646977500000|2022-03-11 05:45:00|219.93|216.43|219.15|215.65|220.02|216.52|218.97|215.47|0
1646977800000|2022-03-11 05:50:00|219.06|215.56|217.89|214.39|219.32|215.82|217.76|214.26|0
1646978100000|2022-03-11 05:55:00|217.63|214.13|217.07|213.57|217.63|214.13|216.17|212.67|0
1646978400000|2022-03-11 06:00:00|217.15|213.65|215|212.2|217.93|214.43|214.91|211.76|0
1646978700000|2022-03-11 06:05:00|215.08|212.28|214.57|211.77|215.26|212.46|213.89|211.09|0
1646979000000|2022-03-11 06:10:00|214.65|211.85|214.4|211.6|214.82|212.02|213.93|211.13|0
1646979300000|2022-03-11 06:15:00|214.31|211.51|214.05|211.25|214.74|211.94|213.54|210.74|0
1646979600000|2022-03-11 06:20:00|213.93|211.13|214.65|211.85|214.73|211.93|213.79|210.99|0
1646979900000|2022-03-11 06:25:00|214.6|211.8|213.96|211.16|214.65|211.85|213.71|210.91|0
1646980200000|2022-03-11 06:30:00|213.92|211.12|215.11|212.31|215.15|212.35|213.88|211.08|0
1646980500000|2022-03-11 06:35:00|215.15|212.35|214.68|211.88|215.67|212.87|214.55|211.75|0
1646980800000|2022-03-11 06:40:00|214.72|211.92|213.74|210.94|214.72|211.92|213.44|210.64|0
1646981100000|2022-03-11 06:45:00|213.7|210.9|213.61|210.81|214.25|211.45|213.44|210.64|0
1646981400000|2022-03-11 06:50:00|213.57|210.77|213.61|210.81|213.86|211.06|213.52|210.72|0
1646981700000|2022-03-11 06:55:00|213.52|210.72|213.99|211.19|214.33|211.53|213.52|210.72|0
1646982000000|2022-03-11 07:00:00|213.94|211.14|211.19|208.39|213.94|211.14|210.89|208.09|0
1646982300000|2022-03-11 07:05:00|211.06|208.26|209.42|206.62|211.06|208.26|208.29|205.49|0
1646982600000|2022-03-11 07:10:00|209.46|206.66|209.96|207.16|210.18|207.38|208.54|205.74|0
1646982900000|2022-03-11 07:15:00|210.01|207.21|209.6|206.8|211.42|208.62|208.93|206.13|0
1646983200000|2022-03-11 07:20:00|209.64|206.84|211.33|208.53|211.41|208.61|209.64|206.84|0
1646983500000|2022-03-11 07:25:00|211.28|208.48|210.61|207.81|211.62|208.82|210.44|207.64|0
1646983800000|2022-03-11 07:30:00|210.65|207.85|212.13|209.33|212.38|209.58|210.65|207.85|0
1646984100000|2022-03-11 07:35:00|212.25|209.45|212.89|210.09|213.66|210.86|211.96|209.16|0
1646984400000|2022-03-11 07:40:00|212.97|210.17|212.08|209.28|212.97|210.17|211.61|208.81|0
1646984700000|2022-03-11 07:45:00|212.21|209.41|212.97|210.17|213.27|210.47|210.85|208.05|0
1646985000000|2022-03-11 07:50:00|212.84|210.04|213.01|210.21|213.22|210.42|212.5|209.7|0
1646985300000|2022-03-11 07:55:00|213.05|210.25|212.79|209.99|214.54|211.74|212.79|209.99|0
1646985600000|2022-03-11 08:00:00|212.5|209.7|214.92|212.12|214.92|212.12|212.28|209.48|0
1646985900000|2022-03-11 08:05:00|214.64|212.24|214.59|212.19|215.76|213.36|213.4|211|0
1646986200000|2022-03-11 08:10:00|214.55|212.15|214.03|211.63|214.55|212.15|212.97|210.57|0
1646986500000|2022-03-11 08:15:00|213.95|211.55|217.95|215.55|218.21|215.81|213.56|211.16|0
1646986800000|2022-03-11 08:20:00|217.91|215.51|216.48|214.08|218.6|216.2|216.39|213.99|0
1646987100000|2022-03-11 08:25:00|216.61|214.21|216.73|214.33|217.56|215.16|215.31|212.91|0
1646987400000|2022-03-11 08:30:00|216.86|214.46|217.42|215.02|217.55|215.15|215.48|213.08|0
1646987700000|2022-03-11 08:35:00|217.21|214.81|216.68|214.28|218.15|215.75|213.65|211.25|0
1646988000000|2022-03-11 08:40:00|216.77|214.37|216.25|213.85|217.63|215.23|215.82|213.42|0
1646988300000|2022-03-11 08:45:00|216.16|213.76|213.94|211.54|216.16|213.76|213.94|211.54|0
1646988600000|2022-03-11 08:50:00|213.9|211.5|216.5|214.1|216.55|214.15|213.81|211.41|0
1646988900000|2022-03-11 08:55:00|216.37|213.97|216.07|213.67|216.5|214.1|215.04|212.64|0
1646989200000|2022-03-11 09:00:00|216.11|213.71|215.04|212.64|216.2|213.8|214.61|212.21|0
1646989500000|2022-03-11 09:05:00|215|212.6|213.84|211.44|215.12|212.72|212.7|210.3|0
1646989800000|2022-03-11 09:10:00|213.76|211.36|212.02|209.62|213.84|211.44|211.89|209.49|0
1646990100000|2022-03-11 09:15:00|212.14|209.74|212.39|209.99|212.86|210.46|211.72|209.32|0
1646990400000|2022-03-11 09:20:00|212.35|209.95|211.77|209.37|214.31|211.91|211|208.6|0
1646990700000|2022-03-11 09:25:00|211.81|209.41|212.57|210.17|212.61|210.21|211.05|208.65|0
1646991000000|2022-03-11 09:30:00|212.48|210.08|212.65|210.25|213.58|211.18|211.97|209.57|0
1646991300000|2022-03-11 09:35:00|212.48|210.08|213.24|210.84|213.58|211.18|212.31|209.91|0
1646991600000|2022-03-11 09:40:00|213.2|210.8|213.07|210.67|214.09|211.69|213.07|210.67|0
1646991900000|2022-03-11 09:45:00|212.98|210.58|210.17|207.77|212.98|210.58|210.08|207.68|0
1646992200000|2022-03-11 09:50:00|210.08|207.68|209.41|207.01|210.59|208.19|208.91|206.51|0
1646992500000|2022-03-11 09:55:00|209.49|207.09|209.83|207.43|209.91|207.51|209.41|207.01|0
1646992800000|2022-03-11 10:00:00|209.74|207.34|206.4|204|209.74|207.34|206.4|204|0
1646993100000|2022-03-11 10:05:00|206.32|203.92|207.39|204.99|207.65|205.25|205.9|203.5|0
1646993400000|2022-03-11 10:10:00|207.48|205.08|208.39|205.99|208.44|206.04|207.44|205.04|0
1646993700000|2022-03-11 10:15:00|208.35|205.95|208.22|205.82|208.56|206.16|207.56|205.16|0
1646994000000|2022-03-11 10:20:00|208.27|205.87|207.8|205.4|208.56|206.16|207.8|205.4|0
1646994300000|2022-03-11 10:25:00|207.89|205.49|206.59|204.19|207.89|205.49|206.22|203.82|0
1646994600000|2022-03-11 10:30:00|206.63|204.23|207.26|204.86|207.46|205.06|206.47|204.07|0
1646994900000|2022-03-11 10:35:00|207.3|204.9|208.3|205.9|208.51|206.11|207.13|204.73|0
1646995200000|2022-03-11 10:40:00|208.34|205.94|209.63|207.23|209.63|207.23|208.29|205.89|0
1646995500000|2022-03-11 10:45:00|209.42|207.02|208.37|205.97|209.55|207.15|208.37|205.97|0
1646995800000|2022-03-11 10:50:00|208.33|205.93|209.8|207.4|209.96|207.56|208.29|205.89|0
1646996100000|2022-03-11 10:55:00|209.71|207.31|208.2|205.8|210.01|207.61|207.45|205.05|0
1646996400000|2022-03-11 11:00:00|208.33|205.93|208.16|205.76|208.78|206.38|207.87|205.47|0
1646996700000|2022-03-11 11:05:00|208.11|205.71|208.32|205.92|209.12|206.72|207.66|205.26|0
1646997000000|2022-03-11 11:10:00|208.28|205.88|209.03|206.63|209.32|206.92|207.94|205.54|0
1646997300000|2022-03-11 11:15:00|209.11|206.71|209.41|207.01|209.53|207.13|208.44|206.04|0
1646997600000|2022-03-11 11:20:00|209.36|206.96|200.27|197.87|210.33|207.93|199.59|197.19|0
1646997900000|2022-03-11 11:25:00|201.04|198.64|193.07|190.67|204.62|202.22|188.74|186.34|0
1646998200000|2022-03-11 11:30:00|194.09|191.69|193.42|191.02|196.64|194.24|192.43|190.03|0
1646998500000|2022-03-11 11:35:00|192.95|190.55|195.56|193.16|196.47|194.07|192.83|190.43|0
1646998800000|2022-03-11 11:40:00|195.59|193.19|194|191.6|195.67|193.27|192.04|189.64|0
1646999100000|2022-03-11 11:45:00|194.05|191.65|195.04|191.2|195.63|193.03|192.47|190.07|0
1646999400000|2022-03-11 11:50:00|195.2|191.36|197.86|194.02|199.03|195.19|195.04|191.2|0
1646999700000|2022-03-11 11:55:00|197.7|193.86|195.19|191.35|197.86|194.02|194.99|191.15|0
1647000000000|2022-03-11 12:00:00|195.27|191.43|195.82|191.98|197.58|193.74|195.27|191.43|0
1647000300000|2022-03-11 12:05:00|195.66|191.82|195.74|191.9|197.1|193.26|195.42|191.58|0
1647000600000|2022-03-11 12:10:00|195.9|192.06|195.34|191.5|196.46|192.62|194.47|190.63|0
1647000900000|2022-03-11 12:15:00|195.66|191.82|195.97|192.13|196.29|192.45|194.94|191.1|0
1647001200000|2022-03-11 12:20:00|196.17|192.33|196.45|192.61|196.73|192.89|195.58|191.74|0
1647001500000|2022-03-11 12:25:00|196.41|192.57|195.82|191.98|198.36|194.52|195.82|191.98|0
1647001800000|2022-03-11 12:30:00|195.7|191.86|194.38|190.54|195.7|191.86|194.38|190.54|0
1647002100000|2022-03-11 12:35:00|194.43|190.59|193.91|190.07|195.3|191.46|193.91|190.07|0
1647002400000|2022-03-11 12:40:00|193.83|189.99|194.7|190.86|195.17|191.33|193.83|189.99|0
1647002700000|2022-03-11 12:45:00|194.86|191.02|197.63|193.79|197.63|193.79|194.66|190.82|0
1647003000000|2022-03-11 12:50:00|197.71|193.87|198.05|194.21|198.05|194.21|196.25|192.41|0
1647003300000|2022-03-11 12:55:00|197.97|194.13|198.57|194.73|199.87|196.03|197.65|193.81|0
1647003600000|2022-03-11 13:00:00|198.65|194.81|198.93|195.09|199.58|195.74|197.8|193.96|0
1647003900000|2022-03-11 13:05:00|198.85|195.01|198.16|194.32|199.21|195.37|197.88|194.04|0
1647004200000|2022-03-11 13:10:00|198.12|194.28|200.06|196.22|200.75|196.91|197.8|193.96|0
1647004500000|2022-03-11 13:15:00|200.02|196.18|201.27|197.43|201.27|197.43|199.41|195.57|0
1647004800000|2022-03-11 13:20:00|201.19|197.35|199.97|196.13|201.52|197.68|199.73|195.89|0
1647005100000|2022-03-11 13:25:00|199.89|196.05|198.67|194.83|200.05|196.21|198.55|194.71|0
1647005400000|2022-03-11 13:30:00|198.43|194.59|199.56|195.72|199.96|196.12|197.95|194.11|0
1647005700000|2022-03-11 13:35:00|199.8|195.96|199.07|195.23|200.25|196.41|198.59|194.75|0
1647006000000|2022-03-11 13:40:00|199.48|195.64|201.1|197.26|201.18|197.34|199.39|195.55|0
1647006300000|2022-03-11 13:45:00|200.93|197.09|201.99|198.15|202.07|198.23|200.16|196.32|0
1647006600000|2022-03-11 13:50:00|201.91|198.07|200.93|197.09|201.91|198.07|200.52|196.68|0
1647006900000|2022-03-11 13:55:00|200.85|197.01|200.03|196.19|202.64|198.8|199.83|195.99|0
1647007200000|2022-03-11 14:00:00|199.83|195.99|201.84|198|202.87|199.03|199.83|195.99|0
1647007500000|2022-03-11 14:05:00|202.01|198.17|202.95|199.11|203.24|199.4|201.84|198|0
1647007800000|2022-03-11 14:10:00|202.91|199.07|203.48|199.64|203.97|200.13|202.82|198.98|0
1647008100000|2022-03-11 14:15:00|203.4|199.56|202.82|198.98|203.48|199.64|202.49|198.65|0
1647008400000|2022-03-11 14:20:00|202.65|198.81|202.82|198.98|203.89|200.05|202.08|198.24|0
1647008700000|2022-03-11 14:25:00|202.98|199.14|204.59|200.75|204.59|200.75|202.9|199.06|0
1647009000000|2022-03-11 14:30:00|204.29|200.45|204.21|200.37|205.04|201.2|202.65|198.81|0
1647009300000|2022-03-11 14:35:00|204.04|200.2|206.11|202.27|206.16|202.32|202.89|199.05|0
1647009600000|2022-03-11 14:40:00|206.07|202.23|205.75|203.35|208.7|204.86|204.84|201.59|0
1647009900000|2022-03-11 14:45:00|205.8|203.4|204.75|202.35|205.8|203.4|203.68|201.28|0
1647010200000|2022-03-11 14:50:00|205.33|202.93|207.58|205.18|207.75|205.35|203.6|201.2|0
1647010500000|2022-03-11 14:55:00|207.66|205.26|208.16|205.76|209.85|207.45|207.29|204.89|0
1647010800000|2022-03-11 15:00:00|209.3|206.9|213.46|211.06|214.1|211.7|208.63|206.23|0
1647011100000|2022-03-11 15:05:00|213.33|210.93|215.47|213.07|215.73|213.33|211.54|209.14|0
1647011400000|2022-03-11 15:10:00|215.13|212.73|213.15|210.75|215.13|212.73|211.7|209.3|0
1647011700000|2022-03-11 15:15:00|213.11|210.71|213.58|211.18|214.52|212.12|212.29|209.89|0
1647012000000|2022-03-11 15:20:00|213.49|211.09|214.17|211.77|215.68|213.28|213.32|210.92|0
1647012300000|2022-03-11 15:25:00|214|211.6|212.89|210.49|214.09|211.69|210.93|208.53|0
1647012600000|2022-03-11 15:30:00|212.97|210.57|215.2|212.8|215.46|213.06|212.37|209.97|0
1647012900000|2022-03-11 15:35:00|215.16|212.76|212.58|210.18|215.2|212.8|212.37|209.97|0
1647013200000|2022-03-11 15:40:00|212.54|210.14|212.11|209.71|212.79|210.39|209.99|207.59|0
1647013500000|2022-03-11 15:45:00|212.28|209.88|211.03|208.63|212.88|210.48|209.54|207.14|0
1647013800000|2022-03-11 15:50:00|210.78|208.38|209.5|207.1|210.86|208.46|208.24|205.84|0
1647014100000|2022-03-11 15:55:00|209.42|207.02|207.9|205.5|210.1|207.7|207.65|205.25|0
1647014400000|2022-03-11 16:00:00|207.82|205.42|210.09|207.69|210.09|207.69|207.82|205.42|0
1647014700000|2022-03-11 16:05:00|210.01|207.61|211.96|209.56|212.6|210.2|209.75|207.35|0
1647015000000|2022-03-11 16:10:00|211.79|209.39|213.71|211.31|214.09|211.69|211.36|208.96|0
1647015300000|2022-03-11 16:15:00|213.49|211.09|212.29|209.89|214.09|211.69|212|209.6|0
1647015600000|2022-03-11 16:20:00|212.21|209.81|212.29|209.89|212.97|210.57|210.84|208.44|0
1647015900000|2022-03-11 16:25:00|212.2|209.8|213.83|211.43|214.26|211.86|212.2|209.8|0
1647016200000|2022-03-11 16:30:00|214|211.6|217.41|215.01|217.46|215.06|213.79|211.39|0
1647016500000|2022-03-11 16:35:00|217.28|214.88|213.64|211.24|217.54|215.14|213.64|211.24|0
1647016800000|2022-03-11 16:40:00|213.81|211.41|214.24|211.84|217.02|214.62|213.51|211.11|0
1647017100000|2022-03-11 16:45:00|214.32|211.92|213.98|211.58|215.36|212.96|212.94|210.54|0
1647017400000|2022-03-11 16:50:00|214.24|211.84|215.01|212.61|216.14|213.74|213.98|211.58|0
1647017700000|2022-03-11 16:55:00|214.32|211.92|215.14|212.74|216.05|213.65|214.15|211.75|0
1647018000000|2022-03-11 17:00:00|215.1|212.7|215.27|212.87|217.8|215.4|215.01|212.61|0
1647018300000|2022-03-11 17:05:00|215.09|212.69|217.79|215.39|217.97|215.57|214.14|211.74|0
1647018600000|2022-03-11 17:10:00|217.66|215.26|217.09|214.69|217.66|215.26|215.61|213.21|0
1647018900000|2022-03-11 17:15:00|216.92|214.52|214.13|211.73|217.18|214.78|214.13|211.73|0
1647019200000|2022-03-11 17:20:00|214.05|211.65|215.6|213.2|215.95|213.55|213.53|211.13|0
1647019500000|2022-03-11 17:25:00|215.56|213.16|218.27|215.87|218.31|215.91|215.52|213.12|0
1647019800000|2022-03-11 17:30:00|218.18|215.78|217.52|215.12|218.4|216|216.99|214.59|0
1647020100000|2022-03-11 17:35:00|217.78|215.38|219.45|217.05|219.71|217.31|217.69|215.29|0
1647020400000|2022-03-11 17:40:00|219.36|216.96|217.25|214.85|219.53|217.13|217.25|214.85|0
1647020700000|2022-03-11 17:45:00|217.29|214.89|217.82|215.42|217.82|215.42|216.55|214.15|0
1647021000000|2022-03-11 17:50:00|217.77|215.37|216.76|214.36|217.77|215.37|216.54|214.14|0
1647021300000|2022-03-11 17:55:00|216.81|214.41|216.28|213.88|216.85|214.45|215.24|212.84|0
1647021600000|2022-03-11 18:00:00|216.19|213.79|214.97|212.57|217.15|214.75|214.67|212.27|0
1647021900000|2022-03-11 18:05:00|215.06|212.66|215.67|213.27|215.93|213.53|213.67|211.27|0
1647022200000|2022-03-11 18:10:00|215.58|213.18|216.1|213.7|216.36|213.96|215.06|212.66|0
1647022500000|2022-03-11 18:15:00|216.01|213.61|213.93|211.53|216.01|213.61|213.93|211.53|0
1647022800000|2022-03-11 18:20:00|213.84|211.44|212.63|210.23|214.1|211.7|212.54|210.14|0
1647023100000|2022-03-11 18:25:00|212.68|210.28|212.8|210.4|213.23|210.83|212.11|209.71|0
1647023400000|2022-03-11 18:30:00|212.89|210.49|213.31|210.91|213.66|211.26|212.37|209.97|0
1647023700000|2022-03-11 18:35:00|213.4|211|214.26|211.86|214.26|211.86|212.45|210.05|0
1647024000000|2022-03-11 18:40:00|214.09|211.69|212.96|210.56|214.26|211.86|212.96|210.56|0
1647024300000|2022-03-11 18:45:00|213.05|210.65|211.84|209.44|213.05|210.65|211.84|209.44|0
1647024600000|2022-03-11 18:50:00|211.5|209.1|215.99|213.59|215.99|213.59|211.16|208.76|0
1647024900000|2022-03-11 18:55:00|216.07|213.67|217.29|214.89|217.38|214.98|215.03|212.63|0
1647025200000|2022-03-11 19:00:00|218.08|215.68|216.24|213.84|218.43|216.03|216.24|213.84|0
1647025500000|2022-03-11 19:05:00|215.9|213.5|217.03|214.63|217.03|214.63|215.81|213.41|0
1647025800000|2022-03-11 19:10:00|216.76|214.36|216.85|214.45|217.73|215.33|216.15|213.75|0
1647026100000|2022-03-11 19:15:00|216.5|214.1|217.81|215.41|217.81|215.41|215.45|213.05|0
1647026400000|2022-03-11 19:20:00|218.07|215.67|216.76|214.36|218.16|215.76|216.49|214.09|0
1647026700000|2022-03-11 19:25:00|216.67|214.27|213.8|211.4|217.19|214.79|213.54|211.14|0
1647027000000|2022-03-11 19:30:00|213.97|211.57|215.23|212.83|215.4|213|213.63|211.23|0
1647027300000|2022-03-11 19:35:00|215.27|212.87|215.35|212.95|216.27|213.87|214.75|212.35|0
1647027600000|2022-03-11 19:40:00|215.18|212.78|217.79|215.39|217.88|215.48|215.18|212.78|0
1647027900000|2022-03-11 19:45:00|217.75|215.35|217.35|214.95|218.89|216.49|217.27|214.87|0
1647028200000|2022-03-11 19:50:00|217.49|215.09|219.55|217.15|220.96|218.56|217.49|215.09|0
1647028500000|2022-03-11 19:55:00|219.46|217.06|219.73|217.33|220.39|217.99|216.82|214.42|0
1647028800000|2022-03-11 20:00:00|219.64|217.24|220.43|218.03|220.88|218.48|219.29|216.89|0
1647029100000|2022-03-11 20:05:00|220.35|217.95|221.49|219.09|222.03|219.63|219.46|217.06|0
1647029400000|2022-03-11 20:10:00|221.67|219.27|222.02|219.62|222.47|220.07|220.52|218.12|0
1647029700000|2022-03-11 20:15:00|222.2|219.8|220.87|218.47|222.29|219.89|220.51|218.11|0
1647030000000|2022-03-11 20:20:00|221.13|218.73|221.89|219.49|221.89|219.49|220.34|217.94|0
1647030300000|2022-03-11 20:25:00|222.29|219.89|223.53|221.13|223.53|221.13|221.31|218.91|0
1647030600000|2022-03-11 20:30:00|224.16|221.76|230.73|228.33|230.73|228.33|224.16|221.76|0
1647030900000|2022-03-11 20:35:00|230.55|228.15|230.09|227.69|230.64|228.24|228.56|226.16|0
1647031200000|2022-03-11 20:40:00|230.27|227.87|230.81|228.41|231.4|229|229.14|226.74|0
1647031500000|2022-03-11 20:45:00|230.22|227.82|231.9|229.5|232.17|229.77|230.22|227.82|0
1647031800000|2022-03-11 20:50:00|232.4|230|235.68|233.28|235.77|233.37|229.28|226.88|0
1647032100000|2022-03-11 20:55:00|234.77|232.37|236.78|234.38|238.53|236.13|233.63|231.23|0
1647032400000|2022-03-11 21:00:00|237.1|234.7|235.68|233.28|237.33|234.93|235.4|233|0
1647032700000|2022-03-11 21:05:00|235.58|233.18|235.76|233.36|236.13|233.73|235.4|233|0
1647033000000|2022-03-11 21:10:00|235.9|233.5|235.76|233.36|236.13|233.73|235.58|233.18|0
1647244800000|2022-03-14 08:00:00|225.11|222.71|225.02|222.62|225.16|222.76|223.24|220.84|0
1647245100000|2022-03-14 08:05:00|224.58|222.18|220.29|217.89|225.25|222.85|220.02|217.62|0
1647245400000|2022-03-14 08:10:00|220.46|218.06|221.38|218.98|221.73|219.33|219.06|216.66|0
1647245700000|2022-03-14 08:15:00|221.56|219.16|223.28|220.88|223.32|220.92|221.38|218.98|0
1647246000000|2022-03-14 08:20:00|223.15|220.75|222.3|219.9|223.5|221.1|221.64|219.24|0
1647246300000|2022-03-14 08:25:00|222.35|219.95|225.01|222.61|225.46|223.06|222.22|219.82|0
1647246600000|2022-03-14 08:30:00|225.1|222.7|225.45|223.05|226.62|224.22|225.1|222.7|0
1647246900000|2022-03-14 08:35:00|225.41|223.01|227.97|225.57|228.06|225.66|225.01|222.61|0
1647247200000|2022-03-14 08:40:00|227.83|225.43|227.65|225.25|228.32|225.92|227.07|224.67|0
1647247500000|2022-03-14 08:45:00|227.78|225.38|225.73|223.33|227.78|225.38|225.73|223.33|0
1647247800000|2022-03-14 08:50:00|225.6|223.2|227.42|225.02|228.27|225.87|224.44|222.04|0
1647248100000|2022-03-14 08:55:00|227.51|225.11|226.3|223.9|227.82|225.42|225.59|223.19|0
1647248400000|2022-03-14 09:00:00|226.21|223.81|223.91|221.51|226.52|224.12|223.73|221.33|0
1647248700000|2022-03-14 09:05:00|223.77|221.37|223.68|221.28|224.61|222.21|223.55|221.15|0
1647249000000|2022-03-14 09:10:00|223.55|221.15|224.03|221.63|224.34|221.94|222.14|219.74|0
1647249300000|2022-03-14 09:15:00|223.94|221.54|224.12|221.72|225|222.6|223.55|221.15|0
1647249600000|2022-03-14 09:20:00|224.03|221.63|225.35|222.95|225.35|222.95|222.79|220.39|0
1647249900000|2022-03-14 09:25:00|225.31|222.91|226.29|223.89|227.22|224.82|224.78|222.38|0
1647250200000|2022-03-14 09:30:00|226.24|223.84|225.31|222.91|226.69|224.29|224.77|222.37|0
1647250500000|2022-03-14 09:35:00|225.08|222.68|223.36|220.96|226.19|223.79|223.27|220.87|0
1647250800000|2022-03-14 09:40:00|223.05|220.65|221.81|219.41|223.75|221.35|220.15|217.75|0
1647251100000|2022-03-14 09:45:00|221.77|219.37|220.5|218.1|222.56|220.16|219.93|217.53|0
1647251400000|2022-03-14 09:50:00|220.41|218.01|218.84|216.44|221.2|218.8|218.63|216.23|0
1647251700000|2022-03-14 09:55:00|219.1|216.7|219.14|216.74|219.45|217.05|217.29|214.89|0
1647252000000|2022-03-14 10:00:00|218.97|216.57|218.55|216.15|220.05|217.65|218.55|216.15|0
1647252300000|2022-03-14 10:05:00|218.33|215.93|220.24|217.84|220.37|217.97|218.33|215.93|0
1647252600000|2022-03-14 10:10:00|220.33|217.93|220.5|218.1|222|219.6|220.2|217.8|0
1647252900000|2022-03-14 10:15:00|220.55|218.15|220.46|218.06|220.85|218.45|219.8|217.4|0
1647253200000|2022-03-14 10:20:00|220.41|218.01|220.76|218.36|221.59|219.19|220.32|217.92|0
1647253500000|2022-03-14 10:25:00|220.72|218.32|220.75|218.35|221.55|219.15|220.14|217.74|0
1647253800000|2022-03-14 10:30:00|220.67|218.27|219.27|216.87|220.8|218.4|218.7|216.3|0
1647254100000|2022-03-14 10:35:00|219.31|216.91|220.75|218.35|221.01|218.61|219.31|216.91|0
1647254400000|2022-03-14 10:40:00|220.79|218.39|222.42|220.02|222.82|220.42|220.79|218.39|0
1647254700000|2022-03-14 10:45:00|222.33|219.93|222.15|219.75|222.59|220.19|221.4|219|0
1647255000000|2022-03-14 10:50:00|222.11|219.71|221.21|218.81|222.62|220.22|221.03|218.63|0
1647255300000|2022-03-14 10:55:00|221.3|218.9|219.9|217.5|221.74|219.34|219.9|217.5|0
1647255600000|2022-03-14 11:00:00|220.03|217.63|222.66|220.26|222.66|220.26|219.94|217.54|0
1647255900000|2022-03-14 11:05:00|222.61|220.21|224.02|221.62|224.2|221.8|221.96|219.56|0
1647256200000|2022-03-14 11:10:00|224.11|221.71|223.05|220.65|224.29|221.89|222.57|220.17|0
1647256500000|2022-03-14 11:15:00|223.01|220.61|222.43|220.03|223.75|221.35|222.3|219.9|0
1647256800000|2022-03-14 11:20:00|222.47|220.07|222.91|220.51|223.22|220.82|221.99|219.59|0
1647257100000|2022-03-14 11:25:00|222.87|220.47|227.4|225|228.39|225.99|222.78|220.38|0
1647257400000|2022-03-14 11:30:00|227.22|224.82|228.38|225.98|228.48|226.08|226.55|224.15|0
1647257700000|2022-03-14 11:35:00|228.29|225.89|228.2|225.8|228.56|226.16|226.32|223.92|0
1647258000000|2022-03-14 11:40:00|228.07|225.67|228.79|226.39|228.92|226.52|226.81|224.41|0
1647258300000|2022-03-14 11:45:00|228.92|226.52|229.77|227.37|231.95|229.55|228.47|226.07|0
1647258600000|2022-03-14 11:50:00|230.05|227.65|231.78|229.38|231.96|229.56|228.31|225.91|0
1647258900000|2022-03-14 11:55:00|231.92|229.52|232|229.6|232.46|230.06|230.15|227.75|0
1647259200000|2022-03-14 12:00:00|232.14|229.74|229.96|227.56|233.05|230.65|229.69|227.29|0
1647259500000|2022-03-14 12:05:00|229.92|227.52|229.51|227.11|230.32|227.92|228.88|226.48|0
1647259800000|2022-03-14 12:10:00|229.6|227.2|229.91|227.51|230.59|228.19|229.51|227.11|0
1647260100000|2022-03-14 12:15:00|230|227.6|231.22|228.82|231.4|229|228.69|226.29|0
1647260400000|2022-03-14 12:20:00|231.27|228.87|232.22|229.82|232.49|230.09|230.95|228.55|0
1647260700000|2022-03-14 12:25:00|232.12|229.72|231.53|229.13|232.12|229.72|230.94|228.54|0
1647261000000|2022-03-14 12:30:00|231.3|228.9|230.12|227.72|231.76|229.36|229.99|227.59|0
1647261300000|2022-03-14 12:35:00|230.03|227.63|230.48|228.08|231.8|229.4|230.03|227.63|0
1647261600000|2022-03-14 12:40:00|230.39|227.99|229.31|226.91|230.48|228.08|229.04|226.64|0
1647261900000|2022-03-14 12:45:00|229.35|226.95|230.75|228.35|230.75|228.35|228.77|226.37|0
1647262200000|2022-03-14 12:50:00|230.71|228.31|230.56|228.16|231.97|229.57|228.67|226.27|0
1647262500000|2022-03-14 12:55:00|230.47|228.07|226.88|224.48|231.43|229.03|226.48|224.08|0
1647262800000|2022-03-14 13:00:00|226.92|224.52|227.73|225.33|227.73|225.33|226.92|224.52|0
1647263100000|2022-03-14 13:05:00|228.93|226.53|228.84|226.44|229.56|227.16|228.71|226.31|0
1647263400000|2022-03-14 13:10:00|228.75|226.35|227.45|225.05|229.47|227.07|227.09|224.69|0
1647263700000|2022-03-14 13:15:00|227.54|225.14|227.62|225.22|228.25|225.85|226.55|224.15|0
1647264000000|2022-03-14 13:20:00|227.53|225.13|229.24|226.84|229.24|226.84|227.17|224.77|0
1647264300000|2022-03-14 13:25:00|229.2|226.8|230.68|228.28|230.68|228.28|229.15|226.75|0
1647264600000|2022-03-14 13:30:00|230.96|228.56|232.73|230.33|232.73|230.33|226.99|224.59|0
1647264900000|2022-03-14 13:35:00|232.77|230.37|234.65|232.25|236.35|233.95|231.41|229.01|0
1647265200000|2022-03-14 13:40:00|234.97|232.57|229.14|226.74|237.28|234.88|228.69|226.29|0
1647265500000|2022-03-14 13:45:00|228.91|226.51|229.95|227.55|230.94|228.54|227.79|225.39|0
1647265800000|2022-03-14 13:50:00|230.04|227.64|229.85|227.45|230.22|227.82|228.14|225.74|0
1647266100000|2022-03-14 13:55:00|229.67|227.27|229.4|227|231.67|229.27|227.78|225.38|0
1647266400000|2022-03-14 14:00:00|228.96|227.36|229.72|228.12|231.36|229.76|226.39|224.79|0
1647266700000|2022-03-14 14:05:00|229.99|228.39|225.32|223.72|230.44|228.84|225.23|223.63|0
1647267000000|2022-03-14 14:10:00|225.23|223.63|222.7|221.1|225.76|224.16|222.12|220.52|0
1647267300000|2022-03-14 14:15:00|223.01|221.41|222.64|221.04|225.12|223.52|220.83|219.23|0
1647267600000|2022-03-14 14:20:00|222.46|220.86|220.95|219.35|222.9|221.3|220.82|219.22|0
1647267900000|2022-03-14 14:25:00|220.69|219.09|222.1|220.5|222.19|220.59|219.64|218.04|0
1647268200000|2022-03-14 14:30:00|222.01|220.41|223.07|221.47|224.5|222.9|221.92|220.32|0
1647268500000|2022-03-14 14:35:00|222.89|221.29|221.48|219.88|222.98|221.38|220.33|218.73|0
1647268800000|2022-03-14 14:40:00|221.12|219.52|221.83|220.23|222.18|220.58|220.07|218.47|0
1647269100000|2022-03-14 14:45:00|222.09|220.49|221.03|219.43|222.27|220.67|219.89|218.29|0
1647269400000|2022-03-14 14:50:00|220.85|219.25|218|216.4|221.78|220.18|217.17|215.57|0
1647269700000|2022-03-14 14:55:00|217.74|216.14|216.65|215.05|218.92|217.32|216.65|215.05|0
1647270000000|2022-03-14 15:00:00|216.13|214.53|217.69|216.09|218.48|216.88|216.13|214.53|0
1647270300000|2022-03-14 15:05:00|217.43|215.83|219.17|217.57|219.35|217.75|216.82|215.22|0
1647270600000|2022-03-14 15:10:00|219|217.4|220.88|219.28|221.1|219.5|218.65|217.05|0
1647270900000|2022-03-14 15:15:00|220.96|219.36|220.7|219.1|221.05|219.45|219.86|218.26|0
1647271200000|2022-03-14 15:20:00|220.78|219.18|222.99|221.39|223.35|221.75|220.78|219.18|0
1647271500000|2022-03-14 15:25:00|223.08|221.48|223.97|222.37|224.5|222.9|222.64|221.04|0
1647271800000|2022-03-14 15:30:00|223.79|222.19|224.05|222.45|224.86|223.26|223.43|221.83|0
1647272100000|2022-03-14 15:35:00|223.79|222.19|226.11|224.51|226.65|225.05|223.79|222.19|0
1647272400000|2022-03-14 15:40:00|226.2|224.6|229.35|227.75|230.36|228.76|226.02|224.42|0
1647272700000|2022-03-14 15:45:00|229.45|227.85|231.72|230.12|231.81|230.21|229.22|227.62|0
1647273000000|2022-03-14 15:50:00|231.68|230.08|229.92|228.32|233.46|231.86|227.46|225.86|0
1647273300000|2022-03-14 15:55:00|230.01|228.41|231.23|229.63|232.51|230.91|230.01|228.41|0
1647273600000|2022-03-14 16:00:00|231.5|229.9|234.52|232.92|234.62|233.02|231.5|229.9|0
1647273900000|2022-03-14 16:05:00|234.57|232.97|235.44|233.84|236|234.4|233.05|231.45|0
1647274200000|2022-03-14 16:10:00|235.81|234.21|236.64|235.04|237.2|235.6|234.7|233.1|0
1647274500000|2022-03-14 16:15:00|236.74|235.14|234.15|232.55|236.74|235.14|233.87|232.27|0
1647274800000|2022-03-14 16:20:00|234.05|232.45|234.05|232.45|235.9|234.3|233.59|231.99|0
1647275100000|2022-03-14 16:25:00|234.19|232.59|233.77|232.17|235.16|233.56|233.59|231.99|0
1647275400000|2022-03-14 16:30:00|234.14|232.54|234.41|232.81|234.88|233.28|232.67|231.07|0
1647275700000|2022-03-14 16:35:00|234.32|232.72|234.14|232.54|236.08|234.48|233.03|231.43|0
1647276000000|2022-03-14 16:40:00|234.41|232.81|234.87|233.27|235.33|233.73|232.66|231.06|0
1647276300000|2022-03-14 16:45:00|235.05|233.45|237.09|235.49|237.93|236.33|235.05|233.45|0
1647276600000|2022-03-14 16:50:00|236.81|235.21|240.64|239.04|240.64|239.04|236.39|234.79|0
1647276900000|2022-03-14 16:55:00|240.73|239.13|241.11|239.51|241.11|239.51|238.81|237.21|0
1647277200000|2022-03-14 17:00:00|240.82|239.22|242.52|240.92|242.61|241.01|240.35|238.75|0
1647277500000|2022-03-14 17:05:00|242.43|240.83|242.71|241.11|242.8|241.2|240.44|238.84|0
1647277800000|2022-03-14 17:10:00|242.42|240.82|243.58|241.98|244.44|242.84|238.31|236.71|0
1647278100000|2022-03-14 17:15:00|243.49|241.89|242.45|240.85|244.15|242.55|242.31|240.71|0
1647278400000|2022-03-14 17:20:00|242.83|241.23|242.64|241.04|244.52|242.92|242.26|240.66|0
1647278700000|2022-03-14 17:25:00|242.4|240.8|244.71|243.11|245.09|243.49|242.35|240.75|0
1647279000000|2022-03-14 17:30:00|243.95|242.35|246.04|244.44|248.04|246.44|243.95|242.35|0
1647279300000|2022-03-14 17:35:00|246.13|244.53|248.52|246.92|249.09|247.49|246.13|244.53|0
1647279600000|2022-03-14 17:40:00|248.13|246.53|247.84|246.24|249.38|247.78|246.98|245.38|0
1647279900000|2022-03-14 17:45:00|247.94|246.34|249.18|247.58|249.57|247.97|246.31|244.71|0
1647280200000|2022-03-14 17:50:00|248.7|247.1|246.02|244.42|248.7|247.1|244.98|243.38|0
1647280500000|2022-03-14 17:55:00|246.31|244.71|247.45|245.85|247.64|246.04|244.41|242.81|0
1647280800000|2022-03-14 18:00:00|247.64|246.04|247.83|246.23|248.41|246.81|247.26|245.66|0
1647281100000|2022-03-14 18:05:00|247.93|246.33|246.49|244.89|247.93|246.33|245.54|243.94|0
1647281400000|2022-03-14 18:10:00|246.4|244.8|246.63|245.03|247.73|246.13|245.82|244.22|0
1647281700000|2022-03-14 18:15:00|246.68|245.08|248.64|247.04|248.97|247.37|246.58|244.98|0
1647282000000|2022-03-14 18:20:00|248.3|246.7|249.88|248.28|250.61|249.01|247.92|246.32|0
1647282300000|2022-03-14 18:25:00|249.74|248.14|250.6|249|250.8|249.2|248.97|247.37|0
1647282600000|2022-03-14 18:30:00|250.51|248.91|248.1|246.5|250.85|249.25|248.1|246.5|0
1647282900000|2022-03-14 18:35:00|248.2|246.6|247.24|245.64|248.2|246.6|246.09|244.49|0
1647283200000|2022-03-14 18:40:00|246.85|245.25|248.29|246.69|249.05|247.45|246.81|245.21|0
1647283500000|2022-03-14 18:45:00|248.14|246.54|249.34|247.74|249.63|248.03|248.09|246.49|0
1647283800000|2022-03-14 18:50:00|249.24|247.64|246.42|244.82|250.01|248.41|246.42|244.82|0
1647284100000|2022-03-14 18:55:00|246.37|244.77|245.89|244.29|247.37|245.77|245.28|243.68|0
1647284400000|2022-03-14 19:00:00|246.08|244.48|243.99|242.39|246.84|245.24|242.86|241.26|0
1647284700000|2022-03-14 19:05:00|244.46|242.86|246.89|245.29|247.51|245.91|244.37|242.77|0
1647285000000|2022-03-14 19:10:00|246.84|245.24|245.12|243.52|247.12|245.52|244.08|242.48|0
1647285300000|2022-03-14 19:15:00|245.21|243.61|245.97|244.37|246.54|244.94|242.95|241.35|0
1647285600000|2022-03-14 19:20:00|246.02|244.42|244.26|242.66|246.82|245.22|244.12|242.52|0
1647285900000|2022-03-14 19:25:00|244.54|242.94|246.62|245.02|246.91|245.31|244.45|242.85|0
1647286200000|2022-03-14 19:30:00|246.53|244.93|249.96|248.36|251.12|249.52|246.53|244.93|0
1647286500000|2022-03-14 19:35:00|249.87|248.27|248.62|247.02|251.07|249.47|248.33|246.73|0
1647286800000|2022-03-14 19:40:00|248.72|247.12|247.05|245.45|249.58|247.98|247.05|245.45|0
1647287100000|2022-03-14 19:45:00|246.14|244.54|247.28|245.68|248.42|246.82|244.81|243.21|0
1647287400000|2022-03-14 19:50:00|248.61|247.01|249.19|247.59|250.24|248.64|247.42|245.82|0
1647287700000|2022-03-14 19:55:00|248.42|246.82|247.31|245.71|248.9|247.3|245.59|243.99|0
1647288000000|2022-03-14 20:00:00|246.54|244.94|244.93|243.33|247.02|245.42|243.8|242.2|0
1647288300000|2022-03-14 20:05:00|245.02|243.42|242.94|241.34|245.02|243.42|242.94|241.34|0
1647288600000|2022-03-14 20:10:00|243.04|241.44|243.69|242.09|243.69|242.09|242.66|241.06|0
1647288900000|2022-03-14 20:15:00|243.89|241.89|243.84|241.84|244.27|242.27|243.56|241.56|0
1647289200000|2022-03-14 20:20:00|243.89|241.89|244.31|242.31|244.36|242.36|243.7|241.7|0
1647289500000|2022-03-14 20:25:00|244.26|242.26|244.73|242.73|244.78|242.78|244.12|242.12|0
1647289800000|2022-03-14 20:30:00|244.83|242.83|244.54|242.54|244.92|242.92|244.16|242.16|0
1647290100000|2022-03-14 20:35:00|244.64|242.64|244.54|242.54|244.82|242.82|244.45|242.45|0
1647290400000|2022-03-14 20:40:00|244.59|242.59|244.72|242.72|245.01|243.01|244.06|242.06|0
1647290700000|2022-03-14 20:45:00|244.87|242.87|245.1|243.1|245.1|243.1|244.34|242.34|0
1647291000000|2022-03-14 20:50:00|245.01|243.01|244.91|242.91|245.19|243.19|244.81|242.81|0
1647291300000|2022-03-14 20:55:00|244.96|242.96|244.29|242.29|245.05|243.05|244.01|242.01|0
1647291600000|2022-03-14 21:00:00|244.33|242.33|244.28|242.28|244.53|242.53|244.28|242.28|0
1647291900000|2022-03-14 21:05:00|244.33|242.33|244.26|242.26|244.4|242.4|244.26|242.26|0
1647292200000|2022-03-14 21:10:00|244.4|242.4|244.4|242.4|244.4|242.4|244.4|242.4|0
1647292500000|2022-03-14 21:15:00|244.42|242.42|244.48|242.48|244.49|242.49|244.42|242.42|0
1647292800000|2022-03-14 21:20:00|244.67|242.67|244.9|242.9|245.29|243.29|244.64|242.64|0
1647293100000|2022-03-14 21:25:00|244.95|242.95|245.13|243.13|245.2|243.2|244.94|242.94|0
1647293400000|2022-03-14 21:30:00|245.03|243.03|245|243|245.05|243.05|244.88|242.88|0
1647293700000|2022-03-14 21:35:00|245.1|243.1|245.03|243.03|245.1|243.1|244.99|242.99|0
1647294000000|2022-03-14 21:40:00|245.02|243.02|244.84|242.84|245.07|243.07|244.66|242.66|0
1647294300000|2022-03-14 21:45:00|244.83|242.83|244.74|242.74|244.83|242.83|244.73|242.73|0
1647294600000|2022-03-14 21:50:00|244.76|242.76|243.69|241.69|244.78|242.78|243.6|241.6|0
1647294900000|2022-03-14 21:55:00|243.7|241.7|243.34|241.34|243.7|241.7|243.26|241.26|0
1647295200000|2022-03-14 22:00:00|244.35|242.35|243.83|241.83|244.35|242.35|243.41|241.41|0
1647295500000|2022-03-14 22:05:00|243.73|241.73|244.53|242.53|244.68|242.68|243.73|241.73|0
1647295800000|2022-03-14 22:10:00|244.39|242.39|244.11|242.11|244.39|242.39|243.64|241.64|0
1647296100000|2022-03-14 22:15:00|244.06|242.06|244.39|242.39|244.48|242.48|243.96|241.96|0
1647296400000|2022-03-14 22:20:00|244.34|242.34|244.29|242.29|244.48|242.48|244.19|242.19|0
1647296700000|2022-03-14 22:25:00|244.34|242.34|245.23|243.23|245.52|243.52|244.19|242.19|0
1647297000000|2022-03-14 22:30:00|245.19|243.19|243.29|241.29|245.61|243.61|242.68|240.68|0
1647297300000|2022-03-14 22:35:00|243.34|241.34|241.55|239.55|243.34|241.34|241.27|239.27|0
1647297600000|2022-03-14 22:40:00|241.51|239.51|242.16|240.16|242.35|240.35|241.37|239.37|0
1647297900000|2022-03-14 22:45:00|242.11|240.11|241.83|239.83|242.21|240.21|241.08|239.08|0
1647298200000|2022-03-14 22:50:00|241.88|239.88|242.2|240.2|242.29|240.29|241.69|239.69|0
1647298500000|2022-03-14 22:55:00|242.25|240.25|242.29|240.29|242.38|240.38|241.82|239.82|0
1647298800000|2022-03-14 23:00:00|242.2|240.2|243.32|241.32|243.51|241.51|241.92|239.92|0
1647299100000|2022-03-14 23:05:00|243.42|241.42|243.04|241.04|243.51|241.51|242.66|240.66|0
1647299400000|2022-03-14 23:10:00|243.13|241.13|243.27|241.27|244.07|242.07|243.13|241.13|0
1647299700000|2022-03-14 23:15:00|243.03|241.03|242.47|240.47|243.22|241.22|242.37|240.37|0
1647300000000|2022-03-14 23:20:00|242.28|240.28|242.93|240.93|242.93|240.93|242.23|240.23|0
1647300300000|2022-03-14 23:25:00|243.03|241.03|242.65|240.65|243.03|241.03|242.27|240.27|0
1647300600000|2022-03-14 23:30:00|242.55|240.55|242.88|240.88|243.02|241.02|242.08|240.08|0
1647300900000|2022-03-14 23:35:00|242.83|240.83|242.03|240.03|242.83|240.83|241.89|239.89|0
1647301200000|2022-03-14 23:40:00|242.08|240.08|242.41|240.41|242.73|240.73|241.85|239.85|0
1647301500000|2022-03-14 23:45:00|242.36|240.36|243.16|241.16|243.49|241.49|242.22|240.22|0
1647301800000|2022-03-14 23:50:00|243.3|241.3|243.39|241.39|243.67|241.67|243.11|241.11|0
1647302100000|2022-03-14 23:55:00|243.29|241.29|243.48|241.48|243.67|241.67|243.06|241.06|0
1647302400000|2022-03-15 00:00:00|243.57|241.57|244.09|242.09|244.32|242.32|242.91|240.91|0
1647302700000|2022-03-15 00:05:00|243.76|241.76|243.33|241.33|243.85|241.85|242.91|240.91|0
1647303000000|2022-03-15 00:10:00|243.19|241.19|245.17|243.17|245.55|243.55|243.05|241.05|0
1647303300000|2022-03-15 00:15:00|245.26|243.26|245.64|243.64|246.26|244.26|245.26|243.26|0
1647303600000|2022-03-15 00:20:00|245.74|243.74|244.97|242.97|245.74|243.74|244.93|242.93|0
1647303900000|2022-03-15 00:25:00|244.78|242.78|245.07|243.07|245.59|243.59|244.78|242.78|0
1647304200000|2022-03-15 00:30:00|244.97|242.97|243.65|241.65|245.02|243.02|243.65|241.65|0
1647304500000|2022-03-15 00:35:00|243.6|241.6|243.83|241.83|243.93|241.93|242.42|240.42|0
1647304800000|2022-03-15 00:40:00|244.02|242.02|244.11|242.11|244.49|242.49|243.92|241.92|0
1647305100000|2022-03-15 00:45:00|244.21|242.21|244.86|242.86|244.86|242.86|242.89|240.89|0
1647305400000|2022-03-15 00:50:00|244.77|242.77|244.77|242.77|245.05|243.05|244.67|242.67|0
1647305700000|2022-03-15 00:55:00|244.82|242.82|244.76|242.76|245.43|243.43|243.92|241.92|0
1647306000000|2022-03-15 01:00:00|244.67|242.67|244.38|242.38|244.95|242.95|243.91|241.91|0
1647306300000|2022-03-15 01:05:00|244.48|242.48|245.61|243.61|245.61|243.61|244.43|242.43|0
1647306600000|2022-03-15 01:10:00|245.42|243.42|245.32|243.32|245.66|243.66|245|243|0
1647306900000|2022-03-15 01:15:00|245.42|243.42|246.27|244.27|246.27|244.27|245.18|243.18|0
1647307200000|2022-03-15 01:20:00|246.17|244.17|244.04|242.04|246.37|244.37|244.04|242.04|0
1647307500000|2022-03-15 01:25:00|244.18|242.18|245.17|243.17|245.5|243.5|242.86|240.86|0
1647307800000|2022-03-15 01:30:00|245.13|243.13|247.31|245.31|247.4|245.4|244.65|242.65|0
1647308100000|2022-03-15 01:35:00|247.21|245.21|246.88|244.88|248.46|246.46|246.35|244.35|0
1647308400000|2022-03-15 01:40:00|246.92|244.92|246.07|244.07|246.97|244.97|245.55|243.55|0
1647308700000|2022-03-15 01:45:00|245.97|243.97|245.68|243.68|246.54|244.54|245.21|243.21|0
1647309000000|2022-03-15 01:50:00|245.87|243.87|247.58|245.58|247.97|245.97|244.73|242.73|0
1647309300000|2022-03-15 01:55:00|247.54|245.54|246.82|244.82|248.54|246.54|246.15|244.15|0
1647309600000|2022-03-15 02:00:00|246.77|244.77|245.58|243.58|246.82|244.82|245.11|243.11|0
1647309900000|2022-03-15 02:05:00|245.86|243.86|244.82|242.82|245.86|243.86|244.63|242.63|0
1647310200000|2022-03-15 02:10:00|244.87|242.87|244.3|242.3|245.2|243.2|243.78|241.78|0
1647310500000|2022-03-15 02:15:00|244.15|242.15|244.01|242.01|245|243|242.74|240.74|0
1647310800000|2022-03-15 02:20:00|243.92|241.92|244.05|242.05|245|243|243.82|241.82|0
1647311100000|2022-03-15 02:25:00|244.01|242.01|243.11|241.11|244.57|242.57|243.11|241.11|0
1647311400000|2022-03-15 02:30:00|243.06|241.06|242.07|240.07|243.91|241.91|241.79|239.79|0
1647311700000|2022-03-15 02:35:00|242.26|240.26|240.81|238.81|242.26|240.26|239.92|237.92|0
1647312000000|2022-03-15 02:40:00|240.9|238.9|241.69|239.69|241.78|239.78|240.62|238.62|0
1647312300000|2022-03-15 02:45:00|241.78|239.78|241.69|239.69|241.92|239.92|240.57|238.57|0
1647312600000|2022-03-15 02:50:00|241.59|239.59|242.06|240.06|242.43|240.43|241.45|239.45|0
1647312900000|2022-03-15 02:55:00|242.01|240.01|242.1|240.1|242.76|240.76|241.78|239.78|0
1647313200000|2022-03-15 03:00:00|242.15|240.15|241.58|239.58|242.43|240.43|240.93|238.93|0
1647313500000|2022-03-15 03:05:00|241.63|239.63|242.38|240.38|242.9|240.9|240.79|238.79|0
1647313800000|2022-03-15 03:10:00|242.33|240.33|242.42|240.42|242.89|240.89|242.14|240.14|0
1647314100000|2022-03-15 03:15:00|242.33|240.33|242.61|240.61|242.8|240.8|242.14|240.14|0
1647314400000|2022-03-15 03:20:00|242.7|240.7|241.76|239.76|242.8|240.8|241.67|239.67|0
1647314700000|2022-03-15 03:25:00|241.85|239.85|242.7|240.7|242.98|240.98|241.76|239.76|0
1647315000000|2022-03-15 03:30:00|242.56|240.56|242.13|240.13|242.84|240.84|242.13|240.13|0
1647315300000|2022-03-15 03:35:00|242.27|240.27|242.55|240.55|242.55|240.55|241.94|239.94|0
1647315600000|2022-03-15 03:40:00|242.6|240.6|243.21|241.21|243.91|241.91|242.31|240.31|0
1647315900000|2022-03-15 03:45:00|243.25|241.25|243.91|241.91|244|242|243.11|241.11|0
1647316200000|2022-03-15 03:50:00|243.81|241.81|243.01|241.01|243.96|241.96|242.96|240.96|0
1647316500000|2022-03-15 03:55:00|243.06|241.06|242.96|240.96|243.29|241.29|242.58|240.58|0
1647316800000|2022-03-15 04:00:00|242.87|240.87|243.15|241.15|243.57|241.57|242.87|240.87|0
1647317100000|2022-03-15 04:05:00|243.19|241.19|243.52|241.52|243.52|241.52|243.14|241.14|0
1647317400000|2022-03-15 04:10:00|243.43|241.43|243.28|241.28|243.52|241.52|243.14|241.14|0
1647317700000|2022-03-15 04:15:00|243.23|241.23|243.14|241.14|243.38|241.38|243.14|241.14|0
1647318000000|2022-03-15 04:20:00|243.23|241.23|243.13|241.13|243.47|241.47|243.13|241.13|0
1647318300000|2022-03-15 04:25:00|243.23|241.23|242.76|240.76|243.6|241.6|242.43|240.43|0
1647318600000|2022-03-15 04:30:00|242.85|240.85|241.81|239.81|242.85|240.85|241.48|239.48|0
1647318900000|2022-03-15 04:35:00|241.77|239.77|241.9|239.9|242.42|240.42|241.67|239.67|0
1647319200000|2022-03-15 04:40:00|242|240|241.62|239.62|242.18|240.18|241.52|239.52|0
1647319500000|2022-03-15 04:45:00|241.52|239.52|241.8|239.8|241.99|239.99|241.43|239.43|0
1647319800000|2022-03-15 04:50:00|241.85|239.85|241.52|239.52|241.9|239.9|241.42|239.42|0
1647320100000|2022-03-15 04:55:00|241.47|239.47|241.61|239.61|241.61|239.61|241.42|239.42|0
1647320400000|2022-03-15 05:00:00|241.42|239.42|243.11|241.11|243.21|241.21|241.42|239.42|0
1647320700000|2022-03-15 05:05:00|243.07|241.07|242.92|240.92|243.21|241.21|242.22|240.22|0
1647321000000|2022-03-15 05:10:00|242.97|240.97|243.01|241.01|243.77|241.77|242.69|240.69|0
1647321300000|2022-03-15 05:15:00|243.11|241.11|243.29|241.29|243.44|241.44|242.26|240.26|0
1647321600000|2022-03-15 05:20:00|243.77|241.77|243.57|241.57|244.62|242.62|243.48|241.48|0
1647321900000|2022-03-15 05:25:00|243.62|241.62|243.67|241.67|244.14|242.14|243.57|241.57|0
1647322200000|2022-03-15 05:30:00|243.62|241.62|242.81|240.81|244.04|242.04|242.77|240.77|0
1647322500000|2022-03-15 05:35:00|242.91|240.91|243.75|241.75|243.85|241.85|242.48|240.48|0
1647322800000|2022-03-15 05:40:00|243.66|241.66|243.66|241.66|244.04|242.04|242.76|240.76|0
1647323100000|2022-03-15 05:45:00|243.85|241.85|243.37|241.37|244.41|242.41|243.37|241.37|0
1647323400000|2022-03-15 05:50:00|243.46|241.46|245.07|243.07|245.17|243.17|243.37|241.37|0
1647323700000|2022-03-15 05:55:00|245.12|243.12|244.41|242.41|245.26|243.26|244.22|242.22|0
1647324000000|2022-03-15 06:00:00|244.6|242.6|245.97|243.97|246.21|244.21|244.41|242.41|0
1647324300000|2022-03-15 06:05:00|245.73|243.73|244.68|242.68|246.21|244.21|244.59|242.59|0
1647324600000|2022-03-15 06:10:00|244.87|242.87|244.02|242.02|244.97|242.97|243.36|241.36|0
1647324900000|2022-03-15 06:15:00|244.07|242.07|245.25|243.25|245.44|243.44|243.83|241.83|0
1647325200000|2022-03-15 06:20:00|245.34|243.34|244.11|242.11|245.34|243.34|243.82|241.82|0
1647325500000|2022-03-15 06:25:00|244.2|242.2|244.67|242.67|244.86|242.86|243.92|241.92|0
1647325800000|2022-03-15 06:30:00|244.72|242.72|244.86|242.86|245.53|243.53|244.34|242.34|0
1647326100000|2022-03-15 06:35:00|244.76|242.76|245.99|243.99|246.27|244.27|243.96|241.96|0
1647326400000|2022-03-15 06:40:00|245.94|243.94|245.89|243.89|246.65|244.65|245.41|243.41|0
1647326700000|2022-03-15 06:45:00|245.94|243.94|247.6|245.6|247.7|245.7|245.89|243.89|0
1647327000000|2022-03-15 06:50:00|247.56|245.56|247.65|245.65|248.46|246.46|247.22|245.22|0
1647327300000|2022-03-15 06:55:00|247.5|245.5|247.6|245.6|247.88|245.88|247.17|245.17|0
1647327600000|2022-03-15 07:00:00|247.4|245.4|251.24|249.24|251.44|249.44|247.36|245.36|0
1647327900000|2022-03-15 07:05:00|250.85|249.25|249.5|247.9|251.04|249.44|248.73|247.13|0
1647328200000|2022-03-15 07:10:00|249.64|248.04|256.69|255.09|257.18|255.58|249.4|247.8|0
1647328500000|2022-03-15 07:15:00|256.3|254.7|254.14|252.54|256.79|255.19|253.85|252.25|0
1647328800000|2022-03-15 07:20:00|253.95|252.35|253.36|251.76|254.83|253.23|252.49|250.89|0
1647329100000|2022-03-15 07:25:00|252.87|251.27|255.6|254|255.6|254|252.87|251.27|0
1647329400000|2022-03-15 07:30:00|255.56|253.96|255.5|253.9|256.39|254.79|253.8|252.2|0
1647329700000|2022-03-15 07:35:00|255.6|254|254.91|253.31|256.09|254.49|254.52|252.92|0
1647330000000|2022-03-15 07:40:00|255.11|253.51|254.44|252.52|255.55|253.95|253.84|252|0
1647330300000|2022-03-15 07:45:00|254.24|252.32|254.82|252.9|255.75|253.83|253.6|251.68|0
1647330600000|2022-03-15 07:50:00|254.67|252.75|256.22|254.3|257.3|255.38|251.05|249.13|0
1647330900000|2022-03-15 07:55:00|255.98|254.06|255.2|253.28|256.27|254.35|254.91|252.99|0
1647331200000|2022-03-15 08:00:00|255.05|253.13|255.34|253.42|257.14|255.22|254.71|252.79|0
1647331500000|2022-03-15 08:05:00|255.39|253.47|252.57|250.49|255.44|253.52|248.04|245.96|0
1647331800000|2022-03-15 08:10:00|252.47|250.39|254.11|252.03|254.78|252.7|252.47|250.39|0
1647332100000|2022-03-15 08:15:00|254.59|252.51|256.19|254.11|256.38|254.3|254.3|252.22|0
1647332400000|2022-03-15 08:20:00|255.95|253.87|257.11|255.03|258.14|256.06|255.17|253.09|0
1647332700000|2022-03-15 08:25:00|257.31|255.23|256.87|254.79|257.45|255.37|255.51|253.43|0
1647333000000|2022-03-15 08:30:00|256.81|254.73|256.86|254.78|258.77|256.69|256.81|254.73|0
1647333300000|2022-03-15 08:35:00|256.91|254.83|258.13|256.05|258.33|256.25|255.74|253.66|0
1647333600000|2022-03-15 08:40:00|258.18|256.1|257.1|255.02|258.23|256.15|255.98|253.9|0
1647333900000|2022-03-15 08:45:00|257.15|255.07|258.61|256.53|259.44|257.36|257.15|255.07|0
1647334200000|2022-03-15 08:50:00|258.56|256.48|259.05|256.97|260.33|258.25|258.56|256.48|0
1647334500000|2022-03-15 08:55:00|258.95|256.87|260.72|258.64|261.56|259.48|258.85|256.77|0
1647334800000|2022-03-15 09:00:00|260.91|258.83|260.77|258.69|261.36|259.28|259.88|257.8|0
1647335100000|2022-03-15 09:05:00|260.91|258.83|262.39|260.31|263.28|261.2|260.91|258.83|0
1647335400000|2022-03-15 09:10:00|262.34|260.26|260.71|258.63|263.18|261.1|260.61|258.53|0
1647335700000|2022-03-15 09:15:00|260.76|258.68|261.49|259.41|261.99|259.91|260.41|258.33|0
1647336000000|2022-03-15 09:20:00|261.1|259.02|258.25|256.17|261.69|259.61|258.25|256.17|0
1647336300000|2022-03-15 09:25:00|258.15|256.07|257.66|255.58|258.25|256.17|256.68|254.6|0
1647336600000|2022-03-15 09:30:00|257.51|255.43|257.22|255.14|257.75|255.67|255.71|253.63|0
1647336900000|2022-03-15 09:35:00|257.12|255.04|256.73|254.65|258.29|256.21|256.68|254.6|0
1647337200000|2022-03-15 09:40:00|256.77|254.69|254.34|252.26|257.26|255.18|253.77|251.69|0
1647337500000|2022-03-15 09:45:00|254.44|252.36|254.29|252.21|254.78|252.7|252.9|250.82|0
1647337800000|2022-03-15 09:50:00|254.2|252.12|256.96|254.88|256.96|254.88|253.91|251.83|0
1647338100000|2022-03-15 09:55:00|256.86|254.78|256.42|254.34|257.93|255.85|255.98|253.9|0
1647338400000|2022-03-15 10:00:00|256.18|254.1|255.4|253.32|256.62|254.54|254.87|252.79|0
1647338700000|2022-03-15 10:05:00|255.3|253.22|255.39|253.31|255.98|253.9|254.09|252.01|0
1647339000000|2022-03-15 10:10:00|255.3|253.22|253.03|250.95|255.39|253.31|252.74|250.66|0
1647339300000|2022-03-15 10:15:00|253.07|250.99|253.55|251.47|254.18|252.1|252.59|250.51|0
1647339600000|2022-03-15 10:20:00|253.65|251.57|253.12|251.04|255.29|253.21|252.16|250.08|0
1647339900000|2022-03-15 10:25:00|253.07|250.99|252.49|250.41|253.26|251.18|252.06|249.98|0
1647340200000|2022-03-15 10:30:00|252.1|250.02|250.61|248.53|252.48|250.4|250.56|248.48|0
1647340500000|2022-03-15 10:35:00|250.47|248.39|250.56|248.48|250.66|248.58|249.8|247.72|0
1647340800000|2022-03-15 10:40:00|250.71|248.63|252.19|250.11|252.33|250.25|250.71|248.63|0
1647341100000|2022-03-15 10:45:00|252.05|249.97|251.03|248.95|252.14|250.06|251.03|248.95|0
1647341400000|2022-03-15 10:50:00|251.23|249.15|248.03|245.95|251.32|249.24|247.98|245.9|0
1647341700000|2022-03-15 10:55:00|248.17|246.09|247.67|245.59|251.39|249.31|244.83|242.75|0
1647342000000|2022-03-15 11:00:00|247.48|245.4|245.77|243.69|247.48|245.4|245.58|243.5|0
1647342300000|2022-03-15 11:05:00|245.82|243.74|244.12|242.04|245.86|243.78|243.98|241.9|0
1647342600000|2022-03-15 11:10:00|244.07|241.99|244.2|242.12|244.87|242.79|243.6|241.52|0
1647342900000|2022-03-15 11:15:00|241.94|239.86|243.16|241.08|243.3|241.22|241.28|239.2|0
1647343200000|2022-03-15 11:20:00|243.11|241.03|245.24|243.16|245.86|243.78|243.06|240.98|0
1647343500000|2022-03-15 11:25:00|245.1|243.02|245|242.92|245.76|243.68|243.96|241.88|0
1647343800000|2022-03-15 11:30:00|245.04|242.96|243.81|241.73|245.66|243.58|243.81|241.73|0
1647344100000|2022-03-15 11:35:00|243.91|241.83|244.19|242.11|244.61|242.53|243.43|241.35|0
1647344400000|2022-03-15 11:40:00|244.28|242.2|247.86|245.78|248.15|246.07|244.23|242.15|0
1647344700000|2022-03-15 11:45:00|248.15|246.07|249.19|247.11|249.19|247.11|247.67|245.59|0
1647345000000|2022-03-15 11:50:00|249.1|247.02|248.52|246.44|249.48|247.4|248.14|246.06|0
1647345300000|2022-03-15 11:55:00|248.57|246.49|247.52|245.44|248.67|246.59|247|244.92|0
1647345600000|2022-03-15 12:00:00|247.66|245.58|247|244.92|248.76|246.68|246.52|244.44|0
1647345900000|2022-03-15 12:05:00|247.09|245.01|248.04|245.96|248.28|246.2|246.33|244.25|0
1647346200000|2022-03-15 12:10:00|247.94|245.86|246.05|243.97|247.94|245.86|246.05|243.97|0
1647346500000|2022-03-15 12:15:00|245.95|243.87|245.76|243.68|246.52|244.44|245.29|243.21|0
1647346800000|2022-03-15 12:20:00|245.57|243.49|244.16|242.08|245.62|243.54|243.31|241.23|0
1647347100000|2022-03-15 12:25:00|244.06|241.98|245.56|243.48|245.56|243.48|244.06|241.98|0
1647347400000|2022-03-15 12:30:00|245.14|243.06|238.6|236.52|245.61|243.53|236.43|234.35|0
1647347700000|2022-03-15 12:35:00|238.27|236.19|238.55|236.47|239.48|237.4|238|235.92|0
1647348000000|2022-03-15 12:40:00|238.45|236.37|240.36|238.28|240.74|238.66|238.36|236.28|0
1647348300000|2022-03-15 12:45:00|240.26|238.18|239.43|237.35|241.05|238.97|239.38|237.3|0
1647348600000|2022-03-15 12:50:00|239.52|237.44|240.44|238.36|240.72|238.64|239.52|237.44|0
1647348900000|2022-03-15 12:55:00|240.49|238.41|239.88|237.8|240.63|238.55|239.51|237.43|0
1647349200000|2022-03-15 13:00:00|239.98|237.9|239.14|237.06|240.34|238.26|239.14|237.06|0
1647349500000|2022-03-15 13:05:00|239.23|237.15|239.41|237.33|239.79|237.71|238.4|236.32|0
1647349800000|2022-03-15 13:10:00|239.32|237.24|238.12|236.04|239.32|237.24|236.37|234.29|0
1647350100000|2022-03-15 13:15:00|237.84|235.76|238.48|236.4|238.67|236.59|237.47|235.39|0
1647350400000|2022-03-15 13:20:00|238.39|236.31|239.59|237.51|239.59|237.51|238.21|236.13|0
1647350700000|2022-03-15 13:25:00|239.03|236.95|237.37|235.29|240.52|238.44|237.1|235.02|0
1647351000000|2022-03-15 13:30:00|237.83|235.75|234.8|232.72|237.83|235.75|232.08|230|0
1647351300000|2022-03-15 13:35:00|234.26|232.18|236.72|234.64|237.18|235.1|232.62|230.54|0
1647351600000|2022-03-15 13:40:00|236.26|234.18|242.46|240.38|242.46|240.38|234.98|232.9|0
1647351900000|2022-03-15 13:45:00|242.14|240.06|240.04|237.96|242.51|240.43|239.58|237.5|0
1647352200000|2022-03-15 13:50:00|240.09|238.01|239.11|237.03|240.78|238.7|238|235.92|0
1647352500000|2022-03-15 13:55:00|239.57|237.49|235.57|233.49|239.57|237.49|234.79|232.71|0
1647352800000|2022-03-15 14:00:00|235.7|233.62|233.17|231.09|237.11|235.03|232.36|230.28|0
1647353100000|2022-03-15 14:05:00|233.08|231|236.28|234.2|236.64|234.56|232.4|230.32|0
1647353400000|2022-03-15 14:10:00|235.91|233.83|238.12|236.04|239.32|237.24|234.99|232.91|0
1647353700000|2022-03-15 14:15:00|238.58|236.5|235.54|233.46|238.9|236.82|235.08|233|0
1647354000000|2022-03-15 14:20:00|234.9|232.82|232.44|230.36|235.17|233.09|232.44|230.36|0
1647354300000|2022-03-15 14:25:00|232.62|230.54|227.49|225.41|232.89|230.81|227.49|225.41|0
1647354600000|2022-03-15 14:30:00|226.95|224.87|226.63|224.55|227.84|225.76|224.85|222.77|0
1647354900000|2022-03-15 14:35:00|226.68|224.6|225.78|223.7|226.77|224.69|224.54|222.46|0
1647355200000|2022-03-15 14:40:00|225.51|223.43|225.47|223.39|226.67|224.59|224.54|222.46|0
1647355500000|2022-03-15 14:45:00|225.24|223.16|224.12|222.04|227.62|225.54|223.65|221.57|0
1647355800000|2022-03-15 14:50:00|223.68|221.6|225.55|223.47|226.26|224.18|223.68|221.6|0
1647356100000|2022-03-15 14:55:00|225.46|223.38|227.83|225.75|228.64|226.56|225.37|223.29|0
1647356400000|2022-03-15 15:00:00|227.2|225.12|225.68|223.6|227.74|225.66|225.68|223.6|0
1647356700000|2022-03-15 15:05:00|225.77|223.69|225.59|223.51|226.3|224.22|225.23|223.15|0
1647357000000|2022-03-15 15:10:00|225.5|223.42|225.67|223.59|226.66|224.58|225.05|222.97|0
1647357300000|2022-03-15 15:15:00|225.94|223.86|225.4|223.32|227.37|225.29|225.14|223.06|0
1647357600000|2022-03-15 15:20:00|225.22|223.14|226.2|224.12|227.72|225.64|224.69|222.61|0
1647357900000|2022-03-15 15:25:00|226.29|224.21|222.66|220.74|226.47|224.39|222.48|220.56|0
1647358200000|2022-03-15 15:30:00|222.48|220.56|221.25|219.33|223.1|221.18|221.25|219.33|0
1647358500000|2022-03-15 15:35:00|221.34|219.42|220.72|218.8|221.34|219.42|220.29|218.37|0
1647358800000|2022-03-15 15:40:00|220.81|218.89|221.12|219.2|222.85|220.93|220.64|218.72|0
1647359100000|2022-03-15 15:45:00|220.94|219.02|219.63|217.71|221.38|219.46|219.54|217.62|0
1647359400000|2022-03-15 15:50:00|219.54|217.62|222.43|220.51|223.05|221.13|218.84|216.92|0
1647359700000|2022-03-15 15:55:00|222.25|220.33|224.63|222.71|227.31|225.39|222.25|220.33|0
1647360000000|2022-03-15 16:00:00|224.99|223.07|227.71|225.79|229.41|227.49|224.72|222.8|0
1647360300000|2022-03-15 16:05:00|227.8|225.88|223.98|222.06|228.52|226.6|223.36|221.44|0
1647360600000|2022-03-15 16:10:00|224.07|222.15|223.89|221.97|224.95|223.03|223.36|221.44|0
1647360900000|2022-03-15 16:15:00|223.84|221.92|221.71|219.79|224.33|222.41|221.36|219.44|0
1647361200000|2022-03-15 16:20:00|221.93|220.01|220.04|218.12|222.76|220.84|220.04|218.12|0
1647361500000|2022-03-15 16:25:00|220.13|218.21|219.97|218.05|220.22|218.3|218.65|216.73|0
1647361800000|2022-03-15 16:30:00|220.14|218.22|219.55|217.63|220.14|218.22|218.33|216.41|0
1647362100000|2022-03-15 16:35:00|219.37|217.45|218.07|216.15|219.42|217.5|217.81|215.89|0
1647362400000|2022-03-15 16:40:00|217.98|216.06|220.5|218.58|220.5|218.58|217.98|216.06|0
1647362700000|2022-03-15 16:45:00|220.42|218.5|221.64|219.72|221.91|219.99|219.63|217.71|0
1647363000000|2022-03-15 16:50:00|221.73|219.81|223.14|221.22|224.2|222.28|221.55|219.63|0
1647363300000|2022-03-15 16:55:00|223.22|221.3|220.67|218.75|223.22|221.3|220.49|218.57|0
1647363600000|2022-03-15 17:00:00|220.49|218.57|219.36|217.44|220.67|218.75|218.75|216.83|0
1647363900000|2022-03-15 17:05:00|219.44|217.52|221.45|219.53|221.89|219.97|219.27|217.35|0
1647364200000|2022-03-15 17:10:00|221.59|219.67|224.36|222.44|224.45|222.53|221.59|219.67|0
1647364500000|2022-03-15 17:15:00|224.28|222.36|224.45|222.53|224.81|222.89|222.95|221.03|0
1647364800000|2022-03-15 17:20:00|224.36|222.44|222.85|220.93|224.63|222.71|222.41|220.49|0
1647365100000|2022-03-15 17:25:00|222.9|220.98|225.96|224.04|225.96|224.04|221.53|219.61|0
1647365400000|2022-03-15 17:30:00|225.92|224|225.06|223.14|226.81|224.89|224.27|222.35|0
1647365700000|2022-03-15 17:35:00|224.89|222.97|225.42|223.5|225.69|223.77|223.82|221.9|0
1647366000000|2022-03-15 17:40:00|225.24|223.32|224.08|222.16|225.86|223.94|223.11|221.19|0
1647366300000|2022-03-15 17:45:00|223.9|221.98|224.61|222.69|225.06|223.14|223.28|221.36|0
1647366600000|2022-03-15 17:50:00|224.48|222.56|223.54|221.62|224.48|222.56|223.15|221.23|0
1647366900000|2022-03-15 17:55:00|223.46|221.54|222.04|220.12|223.63|221.71|221.42|219.5|0
1647367200000|2022-03-15 18:00:00|222.3|220.38|225.31|223.39|225.49|223.57|221.25|219.33|0
1647367500000|2022-03-15 18:05:00|225.22|223.3|222.92|221|225.76|223.84|222.65|220.73|0
1647367800000|2022-03-15 18:10:00|223.27|221.35|224.6|222.68|225.31|223.39|222.65|220.73|0
1647368100000|2022-03-15 18:15:00|224.69|222.77|227.72|225.8|228.35|226.43|224.51|222.59|0
1647368400000|2022-03-15 18:20:00|227.63|225.71|226.91|224.99|228.49|226.57|226.46|224.54|0
1647368700000|2022-03-15 18:25:00|226.64|224.72|226.1|224.18|227.27|225.35|225.39|223.47|0
1647369000000|2022-03-15 18:30:00|226.19|224.27|223.7|221.78|227.62|225.7|223.17|221.25|0
1647369300000|2022-03-15 18:35:00|223.79|221.87|224.05|222.13|225.21|223.29|223.25|221.33|0
1647369600000|2022-03-15 18:40:00|223.96|222.04|222.45|220.53|224.32|222.4|222.1|220.18|0
1647369900000|2022-03-15 18:45:00|222.37|220.45|219.73|217.81|222.72|220.8|219.73|217.81|0
1647370200000|2022-03-15 18:50:00|219.47|217.55|218.77|216.85|219.47|217.55|218.16|216.24|0
1647370500000|2022-03-15 18:55:00|218.86|216.94|216.86|214.94|219.2|217.28|216.6|214.68|0
1647370800000|2022-03-15 19:00:00|217.38|215.46|217.2|215.28|217.98|216.06|216.08|214.16|0
1647371100000|2022-03-15 19:05:00|217.29|215.37|217.11|215.19|217.37|215.45|216.08|214.16|0
1647371400000|2022-03-15 19:10:00|216.94|215.02|216.68|214.76|217.28|215.36|215.39|213.47|0
1647371700000|2022-03-15 19:15:00|216.55|214.63|213.76|211.84|216.68|214.76|213.5|211.58|0
1647372000000|2022-03-15 19:20:00|213.67|211.75|212.9|210.98|214.61|212.69|212.47|210.55|0
1647372300000|2022-03-15 19:25:00|212.64|210.72|213.07|211.15|213.32|211.4|212.3|210.38|0
1647372600000|2022-03-15 19:30:00|213.15|211.23|212.64|210.72|213.15|211.23|210.69|208.77|0
1647372900000|2022-03-15 19:35:00|212.81|210.89|212.38|210.46|213.66|211.74|212.38|210.46|0
1647373200000|2022-03-15 19:40:00|212.04|210.12|212.97|211.05|214.08|212.16|211.96|210.04|0
1647373500000|2022-03-15 19:45:00|212.38|210.46|209.73|207.81|214.42|212.5|209.65|207.73|0
1647373800000|2022-03-15 19:50:00|209.27|207.35|210.79|208.87|210.81|208.89|207.49|205.57|0
1647374100000|2022-03-15 19:55:00|211.3|209.38|211.98|210.06|213.85|211.93|211.13|209.21|0
1647374400000|2022-03-15 20:00:00|212.06|210.14|213.17|211.25|213.25|211.33|211.47|209.55|0
1647374700000|2022-03-15 20:05:00|213.3|211.38|214.02|212.1|214.36|212.44|212.57|210.65|0
1647375000000|2022-03-15 20:10:00|214.1|212.18|214.49|212.57|214.61|212.69|213.16|211.24|0
1647375300000|2022-03-15 20:15:00|214.56|212.16|213.65|211.25|214.6|212.2|213.23|210.83|0
1647375600000|2022-03-15 20:20:00|213.7|211.3|213.48|211.08|213.74|211.34|213.23|210.83|0
1647375900000|2022-03-15 20:25:00|213.57|211.17|213.99|211.59|213.99|211.59|213.39|210.99|0
1647376200000|2022-03-15 20:30:00|213.86|211.46|213.9|211.5|214.33|211.93|213.73|211.33|0
1647376500000|2022-03-15 20:35:00|213.82|211.42|212.79|210.39|213.99|211.59|212.79|210.39|0
1647376800000|2022-03-15 20:40:00|212.87|210.47|212.92|210.52|213.47|211.07|212.62|210.22|0
1647377100000|2022-03-15 20:45:00|212.83|210.43|212.87|210.47|213.34|210.94|212.7|210.3|0
1647377400000|2022-03-15 20:50:00|213|210.6|213.38|210.98|213.42|211.02|212.91|210.51|0
1647377700000|2022-03-15 20:55:00|213.29|210.89|213.93|211.53|214.14|211.74|213.04|210.64|0
1647378000000|2022-03-15 21:00:00|214.02|211.62|213.82|211.42|214.21|211.81|213.78|211.38|0
1647378300000|2022-03-15 21:05:00|213.87|211.47|214|211.6|214.19|211.79|213.78|211.38|0
1647378600000|2022-03-15 21:10:00|214.03|211.63|213.84|211.44|214.07|211.67|213.84|211.44|0
1647378900000|2022-03-15 21:15:00|213.74|211.34|214.07|211.67|214.07|211.67|213.74|211.34|0
1647379200000|2022-03-15 21:20:00|214.02|211.62|214.01|211.61|214.11|211.71|213.95|211.55|0
1647379500000|2022-03-15 21:25:00|214|211.6|213.76|211.36|214|211.6|213.72|211.32|0
1647379800000|2022-03-15 21:30:00|213.77|211.37|213.76|211.36|213.77|211.37|213.76|211.36|0
1647380100000|2022-03-15 21:35:00|213.74|211.34|213.88|211.48|213.88|211.48|213.74|211.34|0
1647380400000|2022-03-15 21:40:00|213.86|211.46|213.86|211.46|213.89|211.49|213.86|211.46|0
1647380700000|2022-03-15 21:45:00|213.85|211.45|213.85|211.45|213.91|211.51|213.83|211.43|0
1647381000000|2022-03-15 21:50:00|213.84|211.44|213.87|211.47|213.87|211.47|213.84|211.44|0
1647381300000|2022-03-15 21:55:00|213.85|211.45|213.83|211.43|214|211.6|213.83|211.43|0
1647381600000|2022-03-15 22:00:00|213.81|211.41|214.06|211.66|214.11|211.71|213.47|211.07|0
1647381900000|2022-03-15 22:05:00|214.02|211.62|214.62|212.22|214.87|212.47|214.02|211.62|0
1647382200000|2022-03-15 22:10:00|214.66|212.26|214.27|211.87|215.22|212.82|214.27|211.87|0
1647382500000|2022-03-15 22:15:00|214.36|211.96|214.1|211.7|214.36|211.96|213.93|211.53|0
1647382800000|2022-03-15 22:20:00|214.01|211.61|214.44|212.04|214.52|212.12|213.84|211.44|0
1647383100000|2022-03-15 22:25:00|214.48|212.08|214.52|212.12|214.61|212.21|214.01|211.61|0
1647383400000|2022-03-15 22:30:00|214.35|211.95|214.69|212.29|214.69|212.29|214.26|211.86|0
1647383700000|2022-03-15 22:35:00|214.6|212.2|214.86|212.46|214.94|212.54|214.52|212.12|0
1647384000000|2022-03-15 22:40:00|214.82|212.42|214.77|212.37|214.82|212.42|214.34|211.94|0
1647384300000|2022-03-15 22:45:00|214.73|212.33|214.51|212.11|214.77|212.37|214.34|211.94|0
1647384600000|2022-03-15 22:50:00|214.55|212.15|214.29|211.89|214.59|212.19|214.25|211.85|0
1647384900000|2022-03-15 22:55:00|214.33|211.93|214.5|212.1|214.93|212.53|214.29|211.89|0
1647385200000|2022-03-15 23:00:00|214.38|211.98|214.72|212.32|214.72|212.32|214.24|211.84|0
1647385500000|2022-03-15 23:05:00|214.67|212.27|214.92|212.52|215.1|212.7|214.58|212.18|0
1647385800000|2022-03-15 23:10:00|214.88|212.48|215.09|212.69|215.18|212.78|214.84|212.44|0
1647386100000|2022-03-15 23:15:00|215.01|212.61|214.49|212.09|215.01|212.61|214.23|211.83|0
1647386400000|2022-03-15 23:20:00|214.4|212|213.89|211.49|214.49|212.09|213.55|211.15|0
1647386700000|2022-03-15 23:25:00|213.93|211.53|214.31|211.91|214.7|212.3|213.89|211.49|0
1647387000000|2022-03-15 23:30:00|214.36|211.96|214.65|212.25|215.08|212.68|214.36|211.96|0
1647387300000|2022-03-15 23:35:00|214.74|212.34|212.26|209.86|214.95|212.55|211.37|208.97|0
1647387600000|2022-03-15 23:40:00|212.31|209.91|212.09|209.69|212.34|209.94|211.84|209.44|0
1647387900000|2022-03-15 23:45:00|212|209.6|212.77|210.37|212.94|210.54|211.83|209.43|0
1647388200000|2022-03-15 23:50:00|212.81|210.41|214.13|211.73|214.39|211.99|212.81|210.41|0
1647388500000|2022-03-15 23:55:00|214.21|211.81|214.3|211.9|214.81|212.41|213.78|211.38|0
1647388800000|2022-03-16 00:00:00|214.47|212.07|215.06|212.66|215.32|212.92|214.08|211.68|0
1647389100000|2022-03-16 00:05:00|214.98|212.58|214.38|211.98|215.24|212.84|214.2|211.8|0
1647389400000|2022-03-16 00:10:00|214.29|211.89|214.89|212.49|214.89|212.49|214.03|211.63|0
1647389700000|2022-03-16 00:15:00|214.97|212.57|216.17|213.77|216.52|214.12|214.97|212.57|0
1647390000000|2022-03-16 00:20:00|216.35|213.95|216.6|214.2|217.3|214.9|216.09|213.69|0
1647390300000|2022-03-16 00:25:00|216.43|214.03|216.43|214.03|217.03|214.63|216.17|213.77|0
1647390600000|2022-03-16 00:30:00|216.34|213.94|216.17|213.77|216.38|213.98|215.22|212.82|0
1647390900000|2022-03-16 00:35:00|216.21|213.81|216.59|214.19|216.85|214.45|216.17|213.77|0
1647391200000|2022-03-16 00:40:00|216.68|214.28|216.72|214.32|217.03|214.63|216.25|213.85|0
1647391500000|2022-03-16 00:45:00|216.76|214.36|217.07|214.67|217.07|214.67|216.33|213.93|0
1647391800000|2022-03-16 00:50:00|216.93|214.53|216.8|214.4|217.11|214.71|216.33|213.93|0
1647392100000|2022-03-16 00:55:00|216.84|214.44|216.11|213.71|216.84|214.44|215.38|212.98|0
1647392400000|2022-03-16 01:00:00|216.07|213.67|215.85|213.45|216.41|214.01|215.72|213.32|0
1647392700000|2022-03-16 01:05:00|215.76|213.36|216.19|213.79|216.41|214.01|215.29|212.89|0
1647393000000|2022-03-16 01:10:00|216.15|213.75|215.93|213.53|216.83|214.43|215.88|213.48|0
1647393300000|2022-03-16 01:15:00|216.06|213.66|215.54|213.14|216.14|213.74|215.45|213.05|0
1647393600000|2022-03-16 01:20:00|215.45|213.05|215.49|213.09|215.97|213.57|215.36|212.96|0
1647393900000|2022-03-16 01:25:00|215.53|213.13|215.92|213.52|216.14|213.74|215.49|213.09|0
1647394200000|2022-03-16 01:30:00|215.88|213.48|216.22|213.82|216.44|214.04|215.53|213.13|0
1647394500000|2022-03-16 01:35:00|216.13|213.73|216.3|213.9|216.3|213.9|215.57|213.17|0
1647394800000|2022-03-16 01:40:00|216.21|213.81|216.3|213.9|216.35|213.95|215.78|213.38|0
1647395100000|2022-03-16 01:45:00|216.21|213.81|216.12|213.72|216.47|214.07|215.78|213.38|0
1647395400000|2022-03-16 01:50:00|216.04|213.64|215.6|213.2|216.21|213.81|215.43|213.03|0
1647395700000|2022-03-16 01:55:00|215.65|213.25|214.74|212.34|215.86|213.46|214.57|212.17|0
1647396000000|2022-03-16 02:00:00|214.66|212.26|213.71|211.31|214.83|212.43|213.54|211.14|0
1647396300000|2022-03-16 02:05:00|213.76|211.36|213.75|211.35|214.14|211.74|213.71|211.31|0
1647396600000|2022-03-16 02:10:00|213.71|211.31|211.66|209.26|213.71|211.31|211.66|209.26|0
1647396900000|2022-03-16 02:15:00|211.79|209.39|212.59|210.19|212.68|210.28|211.57|209.17|0
1647397200000|2022-03-16 02:20:00|212.68|210.28|212.98|210.58|213.45|211.05|212.59|210.19|0
1647397500000|2022-03-16 02:25:00|213.02|210.62|212.42|210.02|213.27|210.87|212.42|210.02|0
1647397800000|2022-03-16 02:30:00|212.5|210.1|213.35|210.95|213.44|211.04|212.33|209.93|0
1647398100000|2022-03-16 02:35:00|213.31|210.91|212.67|210.27|213.61|211.21|212.41|210.01|0
1647398400000|2022-03-16 02:40:00|212.71|210.31|212.32|209.92|212.84|210.44|211.64|209.24|0
1647398700000|2022-03-16 02:45:00|212.41|210.01|212.06|209.66|212.49|210.09|211.89|209.49|0
1647399000000|2022-03-16 02:50:00|212.11|209.71|212.87|210.47|212.91|210.51|212.06|209.66|0
1647399300000|2022-03-16 02:55:00|212.91|210.51|213.51|211.11|213.77|211.37|212.87|210.47|0
1647399600000|2022-03-16 03:00:00|213.6|211.2|213.68|211.28|213.77|211.37|212.91|210.51|0
1647399900000|2022-03-16 03:05:00|213.55|211.15|214.53|212.13|214.71|212.31|213.42|211.02|0
1647400200000|2022-03-16 03:10:00|214.49|212.09|214.27|211.87|214.49|212.09|214.02|211.62|0
1647400500000|2022-03-16 03:15:00|214.36|211.96|213.41|211.01|214.62|212.22|213.33|210.93|0
1647400800000|2022-03-16 03:20:00|213.37|210.97|212.81|210.41|213.8|211.4|212.81|210.41|0
1647401100000|2022-03-16 03:25:00|212.9|210.5|212.72|210.32|212.98|210.58|211.62|209.22|0
1647401400000|2022-03-16 03:30:00|212.64|210.24|213.45|211.05|213.49|211.09|212.64|210.24|0
1647401700000|2022-03-16 03:35:00|213.49|211.09|212.17|209.77|213.49|211.09|211.95|209.55|0
1647402000000|2022-03-16 03:40:00|212.21|209.81|213.23|210.83|213.31|210.91|212.21|209.81|0
1647402300000|2022-03-16 03:45:00|213.1|210.7|212.71|210.31|213.23|210.83|212.46|210.06|0
1647402600000|2022-03-16 03:50:00|212.67|210.27|213.65|211.25|213.65|211.25|212.67|210.27|0
1647402900000|2022-03-16 03:55:00|213.56|211.16|213.35|210.95|213.56|211.16|212.62|210.22|0
1647403200000|2022-03-16 04:00:00|213.3|210.9|212.79|210.39|213.3|210.9|212.62|210.22|0
1647403500000|2022-03-16 04:05:00|212.75|210.35|212.79|210.39|213.04|210.64|212.28|209.88|0
1647403800000|2022-03-16 04:10:00|212.75|210.35|212.78|210.38|212.83|210.43|212.36|209.96|0
1647404100000|2022-03-16 04:15:00|212.87|210.47|213.21|210.81|213.3|210.9|212.78|210.38|0
1647404400000|2022-03-16 04:20:00|213.29|210.89|213.55|211.15|213.72|211.32|213.08|210.68|0
1647404700000|2022-03-16 04:25:00|213.51|211.11|213.42|211.02|213.63|211.23|213.29|210.89|0
1647405000000|2022-03-16 04:30:00|213.46|211.06|213.71|211.31|213.89|211.49|213.46|211.06|0
1647405300000|2022-03-16 04:35:00|213.76|211.36|213.11|210.71|213.76|211.36|212.98|210.58|0
1647405600000|2022-03-16 04:40:00|213.16|210.76|213.02|210.62|213.19|210.79|212.77|210.37|0
1647405900000|2022-03-16 04:45:00|213.07|210.67|211.95|209.55|213.07|210.67|211.95|209.55|0
1647406200000|2022-03-16 04:50:00|212|209.6|212.08|209.68|212.42|210.02|211.95|209.55|0
1647406500000|2022-03-16 04:55:00|212.21|209.81|212.25|209.85|212.25|209.85|211.74|209.34|0
1647406800000|2022-03-16 05:00:00|211.99|209.59|211.73|209.33|212.03|209.63|211.1|208.7|0
1647407100000|2022-03-16 05:05:00|211.69|209.29|211.47|209.07|211.73|209.33|211.05|208.65|0
1647407400000|2022-03-16 05:10:00|211.39|208.99|212.49|210.09|212.54|210.14|211.39|208.99|0
1647407700000|2022-03-16 05:15:00|212.66|210.26|211.13|208.73|212.66|210.26|211.04|208.64|0
1647408000000|2022-03-16 05:20:00|210.96|208.56|210.07|207.67|211|208.6|210.02|207.62|0
1647408300000|2022-03-16 05:25:00|210.02|207.62|209.22|206.82|210.02|207.62|209.09|206.69|0
1647408600000|2022-03-16 05:30:00|209.26|206.86|209.69|207.29|211.12|208.72|209.26|206.86|0
1647408900000|2022-03-16 05:35:00|209.61|207.21|209.1|206.7|210.19|207.79|208.93|206.53|0
1647409200000|2022-03-16 05:40:00|209.06|206.66|207.34|204.94|209.18|206.78|207.34|204.94|0
1647409500000|2022-03-16 05:45:00|207.42|205.02|205.8|203.4|207.5|205.1|204.43|202.03|0
1647409800000|2022-03-16 05:50:00|206|203.6|207.5|205.1|207.75|205.35|205.67|203.27|0
1647410100000|2022-03-16 05:55:00|207.42|205.02|207.33|204.93|208.25|205.85|207.33|204.93|0
1647410400000|2022-03-16 06:00:00|207.5|205.1|207.08|204.68|207.74|205.34|207.08|204.68|0
1647410700000|2022-03-16 06:05:00|207.16|204.76|206.99|204.59|207.74|205.34|206.37|203.97|0
1647411000000|2022-03-16 06:10:00|207.03|204.63|206.7|204.3|207.24|204.84|206.32|203.92|0
1647411300000|2022-03-16 06:15:00|206.78|204.38|205.37|202.97|206.99|204.59|205.32|202.92|0
1647411600000|2022-03-16 06:20:00|205.32|202.92|205.4|203|206.15|203.75|205.24|202.84|0
1647411900000|2022-03-16 06:25:00|205.36|202.96|206.15|203.75|206.36|203.96|205.32|202.92|0
1647412200000|2022-03-16 06:30:00|206.23|203.83|205.4|203|206.64|204.24|204.9|202.5|0
1647412500000|2022-03-16 06:35:00|205.44|203.04|205.06|202.66|205.89|203.49|204.98|202.58|0
1647412800000|2022-03-16 06:40:00|205.11|202.71|203.66|201.26|205.97|203.57|203.29|200.89|0
1647413100000|2022-03-16 06:45:00|203.7|201.3|203.06|200.66|204.64|202.24|202.94|200.54|0
1647413400000|2022-03-16 06:50:00|202.98|200.58|203.22|200.82|204.95|202.55|202.98|200.58|0
1647413700000|2022-03-16 06:55:00|203.3|200.9|202.81|200.41|204.37|201.97|202.73|200.33|0
1647414000000|2022-03-16 07:00:00|202.72|200.32|203.38|200.98|203.71|201.31|202.64|200.24|0
1647414300000|2022-03-16 07:05:00|203.06|201.14|201.55|199.63|205.76|203.84|201.55|199.63|0
1647414600000|2022-03-16 07:10:00|201.47|199.55|200.32|198.4|201.71|199.79|200.32|198.4|0
1647414900000|2022-03-16 07:15:00|200.4|198.48|201.7|199.78|201.7|199.78|200.4|198.48|0
1647415200000|2022-03-16 07:20:00|201.67|199.75|202.52|200.6|202.6|200.68|201.38|199.46|0
1647415500000|2022-03-16 07:25:00|202.6|200.68|202.03|200.11|202.85|200.93|201.86|199.94|0
1647415800000|2022-03-16 07:30:00|202.19|200.27|202.97|201.05|203.46|201.54|202.11|200.19|0
1647416100000|2022-03-16 07:35:00|202.92|201|201.28|199.36|203.01|201.09|200.88|198.96|0
1647416400000|2022-03-16 07:40:00|201.37|199.45|202.92|201|202.92|201|201.37|199.45|0
1647416700000|2022-03-16 07:45:00|203|201.08|201.73|199.81|203.25|201.33|201.61|199.69|0
1647417000000|2022-03-16 07:50:00|201.69|199.77|199.93|198.01|201.93|200.01|199.45|197.53|0
1647417300000|2022-03-16 07:55:00|199.98|198.06|199.44|197.52|200.59|198.67|199.2|197.28|0
1647417600000|2022-03-16 08:00:00|199.61|197.69|198.55|196.63|200.34|198.42|198.23|196.31|0
1647417900000|2022-03-16 08:05:00|198.71|196.79|199.03|197.11|199.89|197.97|198.63|196.71|0
1647418200000|2022-03-16 08:10:00|198.99|197.07|199.76|197.84|199.84|197.92|197.98|196.06|0
1647418500000|2022-03-16 08:15:00|199.84|197.92|196.2|194.28|199.84|197.92|196.04|194.12|0
1647418800000|2022-03-16 08:20:00|196.36|194.44|197.82|195.9|198.23|196.31|194.99|193.07|0
1647419100000|2022-03-16 08:25:00|197.95|196.03|196.69|194.77|198.43|196.51|196.29|194.37|0
1647419400000|2022-03-16 08:30:00|196.73|194.81|195.57|193.65|198.02|196.1|194.77|192.85|0
1647419700000|2022-03-16 08:35:00|195.73|193.81|195.96|194.04|197.09|195.17|194.53|192.61|0
1647420000000|2022-03-16 08:40:00|196.04|194.12|196.84|194.92|196.84|194.92|195.48|193.56|0
1647420300000|2022-03-16 08:45:00|197.01|195.09|196.76|194.84|197.29|195.37|196.24|194.32|0
1647420600000|2022-03-16 08:50:00|196.72|194.8|197.04|195.12|197.45|195.53|196.6|194.68|0
1647420900000|2022-03-16 08:55:00|196.92|195|195.95|194.03|197.04|195.12|195.95|194.03|0
1647421200000|2022-03-16 09:00:00|195.87|193.95|195.47|193.55|195.99|194.07|195.31|193.39|0
1647421500000|2022-03-16 09:05:00|195.55|193.63|195.39|193.47|195.63|193.71|195.07|193.15|0
1647421800000|2022-03-16 09:10:00|194.99|193.07|195.1|193.18|195.62|193.7|194.66|192.74|0
1647422100000|2022-03-16 09:15:00|195.14|193.22|194.86|192.94|195.22|193.3|193.87|191.95|0
1647422400000|2022-03-16 09:20:00|194.9|192.98|194.7|192.78|195.14|193.22|194.5|192.58|0
1647422700000|2022-03-16 09:25:00|194.82|192.9|193.94|192.02|194.9|192.98|193.78|191.86|0
1647423000000|2022-03-16 09:30:00|194.02|192.1|196.26|194.34|196.26|194.34|193.38|191.46|0
1647423300000|2022-03-16 09:35:00|196.34|194.42|194.4|192.48|196.34|194.42|193.07|191.15|0
1647423600000|2022-03-16 09:40:00|194.36|192.44|195.19|193.27|195.19|193.27|194.36|192.44|0
1647423900000|2022-03-16 09:45:00|195.27|193.35|195.43|193.51|195.87|193.95|195.19|193.27|0
1647424200000|2022-03-16 09:50:00|195.31|193.39|195.67|193.75|195.67|193.75|194.39|192.47|0
1647424500000|2022-03-16 09:55:00|195.75|193.83|195.98|194.06|196.39|194.47|195.27|193.35|0
1647424800000|2022-03-16 10:00:00|196.06|194.14|195.34|193.42|196.3|194.38|195.06|193.14|0
1647425100000|2022-03-16 10:05:00|195.42|193.5|195.42|193.5|195.7|193.78|195.02|193.1|0
1647425400000|2022-03-16 10:10:00|194.54|192.62|191.84|189.92|194.86|192.94|191.29|189.37|0
1647425700000|2022-03-16 10:15:00|191.65|189.73|192.16|190.24|192.71|190.79|190.7|188.78|0
1647426000000|2022-03-16 10:20:00|192.12|190.2|192.15|190.23|192.31|190.39|191.92|190|0
1647426300000|2022-03-16 10:25:00|192.11|190.19|193.1|191.18|193.1|191.18|192.11|190.19|0
1647426600000|2022-03-16 10:30:00|192.86|190.94|192.38|190.46|192.98|191.06|192.15|190.23|0
1647426900000|2022-03-16 10:35:00|192.35|190.43|193.33|191.41|194.36|192.44|192.3|190.38|0
1647427200000|2022-03-16 10:40:00|193.41|191.49|191.98|190.06|194.12|192.2|191.98|190.06|0
1647427500000|2022-03-16 10:45:00|191.83|189.91|192.61|190.69|193.21|191.29|191.63|189.71|0
1647427800000|2022-03-16 10:50:00|192.45|190.53|193.86|191.94|194.37|192.45|192.45|190.53|0
1647428100000|2022-03-16 10:55:00|193.94|192.02|193.77|191.85|194.57|192.65|193.62|191.7|0
1647428400000|2022-03-16 11:00:00|194.17|192.25|195.04|193.12|195.2|193.28|193.77|191.85|0
1647428700000|2022-03-16 11:05:00|195.2|193.28|194.76|192.84|195.36|193.44|194.64|192.72|0
1647429000000|2022-03-16 11:10:00|194.72|192.8|194.8|192.88|195.24|193.32|194.24|192.32|0
1647429300000|2022-03-16 11:15:00|194.96|193.04|195.55|193.63|195.99|194.07|194.96|193.04|0
1647429600000|2022-03-16 11:20:00|195.51|193.59|195.07|193.15|195.99|194.07|194.71|192.79|0
1647429900000|2022-03-16 11:25:00|195.11|193.19|194.79|192.87|195.15|193.23|194.39|192.47|0
1647430200000|2022-03-16 11:30:00|194.87|192.95|194.11|192.19|194.87|192.95|193.48|191.56|0
1647430500000|2022-03-16 11:35:00|194.07|192.15|193.36|191.44|194.23|192.31|192.96|191.04|0
1647430800000|2022-03-16 11:40:00|193.4|191.48|193.67|191.75|194.07|192.15|193.35|191.43|0
1647431100000|2022-03-16 11:45:00|193.75|191.83|194.7|192.78|194.78|192.86|193.55|191.63|0
1647431400000|2022-03-16 11:50:00|194.78|192.86|193.59|191.67|194.78|192.86|193.19|191.27|0
1647431700000|2022-03-16 11:55:00|193.66|191.74|193.11|191.19|193.9|191.98|193.11|191.19|0
1647432000000|2022-03-16 12:00:00|192.95|191.03|192.87|190.95|193.11|191.19|192.32|190.4|0
1647432300000|2022-03-16 12:05:00|192.95|191.03|192.24|190.32|193.18|191.26|192.24|190.32|0
1647432600000|2022-03-16 12:10:00|192.31|190.39|192.09|190.17|192.79|190.87|191.23|189.31|0
1647432900000|2022-03-16 12:15:00|191.93|190.01|192.17|190.25|192.25|190.33|191.58|189.66|0
1647433200000|2022-03-16 12:20:00|192.32|190.4|192.64|190.72|192.8|190.88|192.01|190.09|0
1647433500000|2022-03-16 12:25:00|192.72|190.8|192.71|190.79|192.95|191.03|192.16|190.24|0
1647433800000|2022-03-16 12:30:00|192.63|190.71|193.98|192.06|194.06|192.14|192.28|190.36|0
1647434100000|2022-03-16 12:35:00|194.06|192.14|195.49|193.57|195.57|193.65|193.98|192.06|0
1647434400000|2022-03-16 12:40:00|195.57|193.65|195.29|193.37|195.57|193.65|194.65|192.73|0
1647434700000|2022-03-16 12:45:00|195.25|193.33|196.04|194.12|196.68|194.76|194.31|192.39|0
1647435000000|2022-03-16 12:50:00|196.12|194.2|196.43|194.51|197.08|195.16|195.79|193.87|0
1647435300000|2022-03-16 12:55:00|196.35|194.43|196.83|194.91|197.32|195.4|196.19|194.27|0
1647435600000|2022-03-16 13:00:00|196.75|194.83|197.47|195.55|197.72|195.8|196.63|194.71|0
1647435900000|2022-03-16 13:05:00|197.55|195.63|197.67|195.75|198.68|196.76|197.55|195.63|0
1647436200000|2022-03-16 13:10:00|197.63|195.71|197.79|195.87|198.03|196.11|197.47|195.55|0
1647436500000|2022-03-16 13:15:00|198.03|196.11|197.14|195.22|198.36|196.44|197.06|195.14|0
1647436800000|2022-03-16 13:20:00|197.22|195.3|195.78|193.86|197.46|195.54|195.78|193.86|0
1647437100000|2022-03-16 13:25:00|195.86|193.94|197.7|195.78|198.11|196.19|195.86|193.94|0
1647437400000|2022-03-16 13:30:00|197.54|195.62|195.29|193.37|197.54|195.62|195.29|193.37|0
1647437700000|2022-03-16 13:35:00|195.13|193.21|191.41|189.49|195.45|193.53|191.25|189.33|0
1647438000000|2022-03-16 13:40:00|191.25|189.33|190.31|188.39|191.61|189.69|190.15|188.23|0
1647438300000|2022-03-16 13:45:00|190.15|188.23|189.84|187.92|190.39|188.47|188.75|186.83|0
1647438600000|2022-03-16 13:50:00|189.6|187.68|191.56|189.64|191.95|190.03|189.29|187.37|0
1647438900000|2022-03-16 13:55:00|191.64|189.72|191.16|189.24|191.87|189.95|190.07|188.15|0
1647439200000|2022-03-16 14:00:00|190.85|188.93|192.57|190.65|193.37|191.45|190.06|188.14|0
1647439500000|2022-03-16 14:05:00|192.54|190.62|194.52|192.6|194.64|192.72|192.42|190.5|0
1647439800000|2022-03-16 14:10:00|194.71|192.79|186.5|184.58|194.79|192.87|185.8|183.88|0
1647440100000|2022-03-16 14:15:00|186.19|184.27|180.8|178.88|186.19|184.27|179.21|177.29|0
1647440400000|2022-03-16 14:20:00|180.95|179.03|181.01|179.09|184.64|182.72|179.88|177.96|0
1647440700000|2022-03-16 14:25:00|180.94|179.02|182|180.08|182|180.08|180.18|178.26|0
1647441000000|2022-03-16 14:30:00|181.77|179.85|180.48|178.56|182.08|180.16|179.49|177.57|0
1647441300000|2022-03-16 14:35:00|180.55|178.63|181.12|179.2|183.15|181.23|180.4|178.48|0
1647441600000|2022-03-16 14:40:00|181.01|179.09|184.3|182.38|186.01|184.09|180.47|178.55|0
1647441900000|2022-03-16 14:45:00|184.69|182.77|183.99|182.07|185.38|183.46|183.6|181.68|0
1647442200000|2022-03-16 14:50:00|184.34|182.42|184.14|182.22|184.91|182.99|182.99|181.07|0
1647442500000|2022-03-16 14:55:00|184.06|182.14|182.44|180.52|185.69|183.77|182.44|180.52|0
1647442800000|2022-03-16 15:00:00|182.29|180.37|182.21|180.29|185.68|183.76|181.99|180.07|0
1647443100000|2022-03-16 15:05:00|182.29|180.37|183.67|181.75|184.29|182.37|181.91|179.99|0
1647443400000|2022-03-16 15:10:00|183.28|181.36|183.82|181.9|183.97|182.05|182.9|180.98|0
1647443700000|2022-03-16 15:15:00|183.9|181.98|183.74|181.82|185.05|183.13|183.36|181.44|0
1647444000000|2022-03-16 15:20:00|183.66|181.74|183.85|181.93|184.82|182.9|183.28|181.36|0
1647444300000|2022-03-16 15:25:00|183.74|181.82|183.66|181.74|184.12|182.2|183.27|181.35|0
1647444600000|2022-03-16 15:30:00|183.43|181.51|183.27|181.35|183.89|181.97|182.81|180.89|0
1647444900000|2022-03-16 15:35:00|183.12|181.2|184.35|182.43|185.51|183.59|183.12|181.2|0
1647445200000|2022-03-16 15:40:00|184.27|182.35|184.5|182.58|185.58|183.66|184.19|182.27|0
1647445500000|2022-03-16 15:45:00|184.42|182.5|184.03|182.11|185.19|183.27|184.03|182.11|0
1647445800000|2022-03-16 15:50:00|183.95|182.03|183.49|181.57|184.34|182.42|183.03|181.11|0
1647446100000|2022-03-16 15:55:00|183.41|181.49|183.18|181.26|184.18|182.26|182.8|180.88|0
1647446400000|2022-03-16 16:00:00|183.1|181.18|181.95|180.03|183.79|181.87|181.49|179.57|0
1647446700000|2022-03-16 16:05:00|181.84|179.92|182.71|181.11|182.87|181.11|181.79|179.92|0
1647447000000|2022-03-16 16:10:00|182.78|181.18|183.09|181.49|183.24|181.64|182.4|180.8|0
1647447300000|2022-03-16 16:15:00|182.9|181.3|182.55|180.95|183.24|181.64|182.24|180.64|0
1647447600000|2022-03-16 16:20:00|182.7|181.1|183.08|181.48|183.24|181.64|182.13|180.53|0
1647447900000|2022-03-16 16:25:00|183.24|181.64|183.08|181.48|184.47|182.87|183.08|181.48|0
1647448200000|2022-03-16 16:30:00|183|181.4|183.08|181.48|183.58|181.98|182.69|181.09|0
1647448500000|2022-03-16 16:35:00|183|181.4|184.77|183.17|184.97|183.37|182.92|181.32|0
1647448800000|2022-03-16 16:40:00|185|183.4|183.53|181.93|185.31|183.71|183.07|181.47|0
1647449100000|2022-03-16 16:45:00|183.46|181.86|188.16|186.56|188.59|186.99|183.46|181.86|0
1647449400000|2022-03-16 16:50:00|188.04|186.44|187.57|185.97|188.75|187.15|187.06|185.46|0
1647449700000|2022-03-16 16:55:00|187.8|186.2|187.25|185.65|188.43|186.83|187.02|185.42|0
1647450000000|2022-03-16 17:00:00|187.17|185.57|188.27|186.67|188.59|186.99|186.55|184.95|0
1647450300000|2022-03-16 17:05:00|188.35|186.75|191.08|189.48|191.28|189.68|187.56|185.96|0
1647450600000|2022-03-16 17:10:00|191.12|189.52|191.19|189.59|192.39|190.79|190.8|189.2|0
1647450900000|2022-03-16 17:15:00|191.16|189.56|190.87|189.27|191.59|189.99|190.56|188.96|0
1647451200000|2022-03-16 17:20:00|190.63|189.03|190.08|188.48|191.91|190.31|189.68|188.08|0
1647451500000|2022-03-16 17:25:00|190|188.4|190.39|188.79|191.07|189.47|189.91|188.31|0
1647451800000|2022-03-16 17:30:00|190.47|188.87|188.88|187.28|190.47|188.87|188.26|186.66|0
1647452100000|2022-03-16 17:35:00|189.12|187.52|189.28|187.68|189.75|188.15|188.17|186.57|0
1647452400000|2022-03-16 17:40:00|189.35|187.75|189.79|188.19|190.94|189.34|189.12|187.52|0
1647452700000|2022-03-16 17:45:00|189.83|188.23|189.27|187.67|190.38|188.78|189.11|187.51|0
1647453000000|2022-03-16 17:50:00|189.35|187.75|188.91|187.31|190.26|188.66|188.72|187.12|0
1647453300000|2022-03-16 17:55:00|188.79|187.19|188.52|186.92|189.11|187.51|187.61|186.01|0
1647453600000|2022-03-16 18:00:00|191.09|189.49|195.67|194.07|196|194.4|188.6|187|0
1647453900000|2022-03-16 18:05:00|195.63|194.03|200.67|199.07|200.67|199.07|194.37|192.77|0
1647454200000|2022-03-16 18:10:00|201.04|199.44|203.13|201.53|203.3|201.7|192.86|191.26|0
1647454500000|2022-03-16 18:15:00|203.21|201.61|197.9|196.3|203.72|202.12|197.66|196.06|0
1647454800000|2022-03-16 18:20:00|197.58|195.98|202.79|201.19|203.13|201.53|197.25|195.65|0
1647455100000|2022-03-16 18:25:00|203.04|201.44|203.92|202.32|204.38|202.78|200.04|198.44|0
1647455400000|2022-03-16 18:30:00|204.51|202.91|207.09|205.49|209.31|207.71|204.38|202.78|0
1647455700000|2022-03-16 18:35:00|207|205.4|199.58|197.98|208.88|207.28|199.58|197.98|0
1647456000000|2022-03-16 18:40:00|199.79|198.19|194.83|193.23|200.33|198.73|193.74|192.14|0
1647456300000|2022-03-16 18:45:00|194.79|193.19|194.14|192.54|196.5|194.9|191.81|190.21|0
1647456600000|2022-03-16 18:50:00|193.94|192.34|190.62|189.02|196.29|194.69|190.27|188.67|0
1647456900000|2022-03-16 18:55:00|190.54|188.94|191.58|189.98|191.74|190.14|186.83|185.23|0
1647457200000|2022-03-16 19:00:00|190.74|189.14|189.19|187.59|193.27|191.67|188.48|186.88|0
1647457500000|2022-03-16 19:05:00|189.03|187.43|190.78|189.18|192.54|190.94|186.66|185.06|0
1647457800000|2022-03-16 19:10:00|191.02|189.42|188.39|186.79|191.66|190.06|188.23|186.63|0
1647458100000|2022-03-16 19:15:00|188.12|186.52|184.67|183.07|190.21|188.61|184.63|183.03|0
1647458400000|2022-03-16 19:20:00|184.59|182.99|182.61|181.01|185.01|183.41|181.69|180.09|0
1647458700000|2022-03-16 19:25:00|182.42|180.82|178.82|177.22|182.42|180.82|1|0|0
1647459000000|2022-03-16 19:30:00|178.71|177.11|180.59|178.99|182.14|180.54|178.67|177.07|0
1647459300000|2022-03-16 19:35:00|180.67|179.07|179.43|177.83|181.67|180.07|179.43|177.83|0
1647459600000|2022-03-16 19:40:00|179.74|178.14|180.12|178.52|180.97|179.37|179.05|177.45|0
1647459900000|2022-03-16 19:45:00|180.2|178.6|176.23|174.63|180.66|179.06|176.15|174.55|0
1647460200000|2022-03-16 19:50:00|176.19|174.59|175.17|173.57|176.99|175.39|172.61|171.01|0
1647460500000|2022-03-16 19:55:00|175.09|173.49|170.99|169.39|176|174.4|170.99|169.39|0
1647460800000|2022-03-16 20:00:00|171.29|169.69|172.62|171.02|172.77|171.17|170.92|169.32|0
1647461100000|2022-03-16 20:05:00|172.54|170.94|172.02|170.42|172.62|171.02|172.02|170.42|0
1647461400000|2022-03-16 20:10:00|172.1|170.5|171.5|169.9|172.1|170.5|170.21|168.61|0
1647461700000|2022-03-16 20:15:00|171.77|169.77|169.42|167.42|171.77|169.77|168.76|166.76|0
1647462000000|2022-03-16 20:20:00|169.34|167.34|168.1|166.1|169.64|167.64|168.1|166.1|0
1647462300000|2022-03-16 20:25:00|168.14|166.14|168.17|166.17|168.87|166.87|168.1|166.1|0
1647462600000|2022-03-16 20:30:00|168.14|166.14|167.81|165.81|168.43|166.43|167.73|165.73|0
1647462900000|2022-03-16 20:35:00|167.73|165.73|167.91|165.91|168.02|166.02|167.59|165.59|0
1647463200000|2022-03-16 20:40:00|167.95|165.95|166.5|164.5|167.95|165.95|166.36|164.36|0
1647463500000|2022-03-16 20:45:00|166.57|164.57|167.73|165.73|167.87|165.87|166.5|164.5|0
1647463800000|2022-03-16 20:50:00|167.69|165.69|167.83|165.83|167.94|165.94|166.93|164.93|0
1647464100000|2022-03-16 20:55:00|167.94|165.94|167.69|165.69|167.98|165.98|167.36|165.36|0
1647464400000|2022-03-16 21:00:00|167.66|165.66|167.92|165.92|168.09|166.09|167.65|165.65|0
1647464700000|2022-03-16 21:05:00|167.95|165.95|168.08|166.08|168.21|166.21|167.92|165.92|0
1647465000000|2022-03-16 21:10:00|168.14|166.14|168.26|166.26|168.35|166.35|168.11|166.11|0
1647465300000|2022-03-16 21:15:00|168.25|166.25|168.48|166.48|168.52|166.52|168.25|166.25|0
1647465600000|2022-03-16 21:20:00|168.45|166.45|168.6|166.6|168.73|166.73|168.45|166.45|0
1647465900000|2022-03-16 21:25:00|168.54|166.54|168.33|166.33|168.64|166.64|168.27|166.27|0
1647466200000|2022-03-16 21:30:00|168.31|166.31|168.28|166.28|168.36|166.36|168.24|166.24|0
1647466500000|2022-03-16 21:35:00|168.27|166.27|168.29|166.29|168.35|166.35|168.23|166.23|0
1647466800000|2022-03-16 21:40:00|168.27|166.27|167.9|165.9|168.27|166.27|167.9|165.9|0
1647467100000|2022-03-16 21:45:00|167.87|165.87|168.19|166.19|168.2|166.2|167.79|165.79|0
1647467400000|2022-03-16 21:50:00|168.03|166.03|168.06|166.06|168.22|166.22|168.03|166.03|0
1647467700000|2022-03-16 21:55:00|167.97|165.97|168.15|166.15|168.15|166.15|167.94|165.94|0
1647468000000|2022-03-16 22:00:00|168.38|166.38|169.29|167.29|169.43|167.43|168.31|166.31|0
1647468300000|2022-03-16 22:05:00|169.18|167.18|169.21|167.21|169.65|167.65|169|167|0
1647468600000|2022-03-16 22:10:00|169.29|167.29|170.02|168.02|170.02|168.02|169.14|167.14|0
1647468900000|2022-03-16 22:15:00|169.94|167.94|170.16|168.16|170.16|168.16|169.8|167.8|0
1647469200000|2022-03-16 22:20:00|170.23|168.23|170.67|168.67|170.82|168.82|170.16|168.16|0
1647469500000|2022-03-16 22:25:00|170.82|168.82|170.52|168.52|171.19|169.19|170.52|168.52|0
1647469800000|2022-03-16 22:30:00|170.37|168.37|170.81|168.81|171.33|169.33|170.37|168.37|0
1647470100000|2022-03-16 22:35:00|170.89|168.89|170.44|168.44|170.96|168.96|170.41|168.41|0
1647470400000|2022-03-16 22:40:00|170.48|168.48|170.44|168.44|170.48|168.48|170.07|168.07|0
1647470700000|2022-03-16 22:45:00|170.37|168.37|170.29|168.29|170.48|168.48|170.22|168.22|0
1647471000000|2022-03-16 22:50:00|170.36|168.36|170.29|168.29|170.58|168.58|170.14|168.14|0
1647471300000|2022-03-16 22:55:00|170.33|168.33|170.21|168.21|170.43|168.43|170.07|168.07|0
1647471600000|2022-03-16 23:00:00|170.28|168.28|170.36|168.36|170.73|168.73|169.33|167.33|0
1647471900000|2022-03-16 23:05:00|170.47|168.47|171.09|169.09|171.09|169.09|170.39|168.39|0
1647472200000|2022-03-16 23:10:00|171.13|169.13|171.23|169.23|171.53|169.53|171.01|169.01|0
1647472500000|2022-03-16 23:15:00|171.09|169.09|170.86|168.86|171.49|169.49|170.79|168.79|0
1647472800000|2022-03-16 23:20:00|170.94|168.94|171.08|169.08|171.16|169.16|170.83|168.83|0
1647473100000|2022-03-16 23:25:00|171.01|169.01|170.49|168.49|171.01|169.01|170.34|168.34|0
1647473400000|2022-03-16 23:30:00|170.42|168.42|170.34|168.34|170.63|168.63|170.19|168.19|0
1647473700000|2022-03-16 23:35:00|170.27|168.27|170.93|168.93|170.96|168.96|170.19|168.19|0
1647474000000|2022-03-16 23:40:00|170.96|168.96|170.48|168.48|170.96|168.96|170.37|168.37|0
1647474300000|2022-03-16 23:45:00|170.52|168.52|170.04|168.04|170.63|168.63|169.96|167.96|0
1647474600000|2022-03-16 23:50:00|170.08|168.08|169.3|167.3|170.15|168.15|169.05|167.05|0
1647474900000|2022-03-16 23:55:00|169.27|167.27|169.15|167.15|169.59|167.59|168.86|166.86|0
1647475200000|2022-03-17 00:00:00|169.23|167.23|169.81|167.81|170.4|168.4|168.93|166.93|0
1647475500000|2022-03-17 00:05:00|169.74|167.74|169.37|167.37|170.62|168.62|169.22|167.22|0
1647475800000|2022-03-17 00:10:00|169.29|167.29|169.7|167.7|169.84|167.84|168.78|166.78|0
1647476100000|2022-03-17 00:15:00|169.4|167.4|169.36|167.36|170.02|168.02|169.07|167.07|0
1647476400000|2022-03-17 00:20:00|169.22|167.22|169.36|167.36|169.73|167.73|169.03|167.03|0
1647476700000|2022-03-17 00:25:00|169.4|167.4|169.5|167.5|169.65|167.65|168.63|166.63|0
1647477000000|2022-03-17 00:30:00|169.58|167.58|169.57|167.57|169.65|167.65|168.92|166.92|0
1647477300000|2022-03-17 00:35:00|169.54|167.54|169.24|167.24|169.72|167.72|169.06|167.06|0
1647477600000|2022-03-17 00:40:00|169.28|167.28|169.5|167.5|169.61|167.61|168.99|166.99|0
1647477900000|2022-03-17 00:45:00|169.46|167.46|169.16|167.16|169.5|167.5|169.05|167.05|0
1647478200000|2022-03-17 00:50:00|169.2|167.2|169.02|167.02|169.24|167.24|168.32|166.32|0
1647478500000|2022-03-17 00:55:00|168.83|166.83|168.98|166.98|169.2|167.2|168.83|166.83|0
1647478800000|2022-03-17 01:00:00|168.9|166.9|169.23|167.23|169.49|167.49|168.9|166.9|0
1647479100000|2022-03-17 01:05:00|169.26|167.26|169.85|167.85|170.29|168.29|169.08|167.08|0
1647479400000|2022-03-17 01:10:00|169.74|167.74|170.47|168.47|170.54|168.54|169.7|167.7|0
1647479700000|2022-03-17 01:15:00|170.51|168.51|170.43|168.43|171.02|169.02|170.06|168.06|0
1647480000000|2022-03-17 01:20:00|170.39|168.39|170.94|168.94|171.02|169.02|169.99|167.99|0
1647480300000|2022-03-17 01:25:00|171.09|169.09|172.49|170.49|172.53|170.53|170.94|168.94|0
1647480600000|2022-03-17 01:30:00|172.46|170.46|171.68|169.68|172.64|170.64|171.31|169.31|0
1647480900000|2022-03-17 01:35:00|171.71|169.71|173.98|171.98|174.05|172.05|171.68|169.68|0
1647481200000|2022-03-17 01:40:00|174.13|172.13|173.3|171.3|174.2|172.2|172.86|170.86|0
1647481500000|2022-03-17 01:45:00|173.27|171.27|173.9|171.9|173.9|171.9|173.01|171.01|0
1647481800000|2022-03-17 01:50:00|173.82|171.82|175.25|173.25|175.62|173.62|173.79|171.79|0
1647482100000|2022-03-17 01:55:00|175.21|173.21|173.97|171.97|175.4|173.4|173.56|171.56|0
1647482400000|2022-03-17 02:00:00|173.93|171.93|174.44|172.44|174.81|172.81|173.59|171.59|0
1647482700000|2022-03-17 02:05:00|174.36|172.36|174.55|172.55|174.88|172.88|174.29|172.29|0
1647483000000|2022-03-17 02:10:00|174.47|172.47|173.76|171.76|174.77|172.77|173.02|171.02|0
1647483300000|2022-03-17 02:15:00|173.69|171.69|173.98|171.98|174.43|172.43|173.54|171.54|0
1647483600000|2022-03-17 02:20:00|173.95|171.95|173.23|171.23|173.98|171.98|173.12|171.12|0
1647483900000|2022-03-17 02:25:00|173.2|171.2|173.57|171.57|173.98|171.98|172.68|170.68|0
1647484200000|2022-03-17 02:30:00|173.64|171.64|174.12|172.12|174.2|172.2|173.45|171.45|0
1647484500000|2022-03-17 02:35:00|174.09|172.09|174.19|172.19|174.42|172.42|173.86|171.86|0
1647484800000|2022-03-17 02:40:00|174.23|172.23|174.64|172.64|174.94|172.94|174.04|172.04|0
1647485100000|2022-03-17 02:45:00|174.6|172.6|174.45|172.45|174.94|172.94|174.34|172.34|0
1647485400000|2022-03-17 02:50:00|174.41|172.41|173.59|171.59|174.41|172.41|173.15|171.15|0
1647485700000|2022-03-17 02:55:00|173.63|171.63|174.15|172.15|174.63|172.63|173.51|171.51|0
1647486000000|2022-03-17 03:00:00|174.18|172.18|174.78|172.78|174.93|172.93|174.18|172.18|0
1647486300000|2022-03-17 03:05:00|174.74|172.74|175.15|173.15|175.15|173.15|174.55|172.55|0
1647486600000|2022-03-17 03:10:00|175.04|173.04|175.04|173.04|175.6|173.6|174.92|172.92|0
1647486900000|2022-03-17 03:15:00|175.07|173.07|176.05|174.05|176.12|174.12|174.77|172.77|0
1647487200000|2022-03-17 03:20:00|176.08|174.08|175.22|173.22|176.2|174.2|175.14|173.14|0
1647487500000|2022-03-17 03:25:00|175.14|173.14|174.47|172.47|175.52|173.52|174.47|172.47|0
1647487800000|2022-03-17 03:30:00|174.39|172.39|174.5|172.5|174.88|172.88|174.35|172.35|0
1647488100000|2022-03-17 03:35:00|174.46|172.46|173.71|171.71|174.61|172.61|173.64|171.64|0
1647488400000|2022-03-17 03:40:00|173.75|171.75|174.65|172.65|174.76|172.76|173.75|171.75|0
1647488700000|2022-03-17 03:45:00|174.68|172.68|175.13|173.13|175.35|173.35|174.53|172.53|0
1647489000000|2022-03-17 03:50:00|175.2|173.2|175.13|173.13|175.46|173.46|174.98|172.98|0
1647489300000|2022-03-17 03:55:00|175.2|173.2|174.56|172.56|175.42|173.42|174.56|172.56|0
1647489600000|2022-03-17 04:00:00|174.64|172.64|177.6|175.6|178.09|176.09|174.56|172.56|0
1647489900000|2022-03-17 04:05:00|177.56|175.56|177.22|175.22|177.64|175.64|177.11|175.11|0
1647490200000|2022-03-17 04:10:00|176.96|174.96|176.95|174.95|177.11|175.11|176.8|174.8|0
1647490500000|2022-03-17 04:15:00|177.03|175.03|176.65|174.65|177.03|175.03|176.65|174.65|0
1647490800000|2022-03-17 04:20:00|176.69|174.69|177.02|175.02|177.4|175.4|176.35|174.35|0
1647491100000|2022-03-17 04:25:00|177.1|175.1|177.14|175.14|177.55|175.55|177.1|175.1|0
1647491400000|2022-03-17 04:30:00|177.1|175.1|175.6|173.6|177.25|175.25|175.11|173.11|0
1647491700000|2022-03-17 04:35:00|175.52|173.52|176.19|174.19|176.19|174.19|175.41|173.41|0
1647492000000|2022-03-17 04:40:00|176.12|174.12|175.52|173.52|176.19|174.19|175.37|173.37|0
1647492300000|2022-03-17 04:45:00|175.44|173.44|175.81|173.81|175.81|173.81|175.44|173.44|0
1647492600000|2022-03-17 04:50:00|175.89|173.89|175.14|173.14|175.89|173.89|174.99|172.99|0
1647492900000|2022-03-17 04:55:00|175.06|173.06|175.4|173.4|175.4|173.4|174.95|172.95|0
1647493200000|2022-03-17 05:00:00|175.43|173.43|176.03|174.03|176.33|174.33|175.1|173.1|0
1647493500000|2022-03-17 05:05:00|175.95|173.95|176.1|174.1|176.4|174.4|175.8|173.8|0
1647493800000|2022-03-17 05:10:00|176.06|174.06|174.53|172.53|176.25|174.25|174.38|172.38|0
1647494100000|2022-03-17 05:15:00|174.61|172.61|174.46|172.46|175.42|173.42|174.38|172.38|0
1647494400000|2022-03-17 05:20:00|174.38|172.38|175.64|173.64|175.94|173.94|174.16|172.16|0
1647494700000|2022-03-17 05:25:00|175.68|173.68|177.88|175.88|178.03|176.03|175.68|173.68|0
1647495000000|2022-03-17 05:30:00|177.95|175.95|177.72|175.72|178.1|176.1|177.35|175.35|0
1647495300000|2022-03-17 05:35:00|177.8|175.8|177.5|175.5|178.29|176.29|177.42|175.42|0
1647495600000|2022-03-17 05:40:00|177.57|175.57|177.04|175.04|178.09|176.09|176.82|174.82|0
1647495900000|2022-03-17 05:45:00|177.12|175.12|177.34|175.34|177.57|175.57|176.97|174.97|0
1647496200000|2022-03-17 05:50:00|177.27|175.27|177.49|175.49|177.56|175.56|176.93|174.93|0
1647496500000|2022-03-17 05:55:00|177.53|175.53|177.56|175.56|177.97|175.97|177.19|175.19|0
1647496800000|2022-03-17 06:00:00|177.48|175.48|177.48|175.48|177.9|175.9|176.44|174.44|0
1647497100000|2022-03-17 06:05:00|177.52|175.52|176.7|174.7|177.52|175.52|176.7|174.7|0
1647497400000|2022-03-17 06:10:00|176.73|174.73|177.29|175.29|177.55|175.55|176.51|174.51|0
1647497700000|2022-03-17 06:15:00|177.25|175.25|177.06|175.06|177.62|175.62|176.99|174.99|0
1647498000000|2022-03-17 06:20:00|177.02|175.02|175.91|173.91|177.29|175.29|175.91|173.91|0
1647498300000|2022-03-17 06:25:00|176.02|174.02|176.2|174.2|176.57|174.57|175.83|173.83|0
1647498600000|2022-03-17 06:30:00|176.16|174.16|176.05|174.05|176.87|174.87|175.9|173.9|0
1647498900000|2022-03-17 06:35:00|176.09|174.09|175.82|173.82|176.12|174.12|175.6|173.6|0
1647499200000|2022-03-17 06:40:00|175.79|173.79|175.19|173.19|175.82|173.82|174.6|172.6|0
1647499500000|2022-03-17 06:45:00|175.15|173.15|174.85|172.85|175.49|173.49|174.85|172.85|0
1647499800000|2022-03-17 06:50:00|174.89|172.89|174.85|172.85|175.07|173.07|174.37|172.37|0
1647500100000|2022-03-17 06:55:00|174.82|172.82|174.04|172.04|174.89|172.89|173.52|171.52|0
1647500400000|2022-03-17 07:00:00|173.93|171.93|173.81|171.81|175.07|173.07|173.74|171.74|0
1647500700000|2022-03-17 07:05:00|173.39|171.79|170.17|168.57|173.43|171.83|169.26|167.66|0
1647501000000|2022-03-17 07:10:00|170.31|168.71|171.41|169.81|171.45|169.85|170.31|168.71|0
1647501300000|2022-03-17 07:15:00|171.33|169.73|173.32|171.72|173.32|171.72|171.19|169.59|0
1647501600000|2022-03-17 07:20:00|173.47|171.87|173.39|171.79|173.76|172.16|173.1|171.5|0
1647501900000|2022-03-17 07:25:00|173.36|171.76|174.02|172.42|174.06|172.46|173.28|171.68|0
1647502200000|2022-03-17 07:30:00|173.98|172.38|175.39|173.79|175.47|173.87|173.61|172.01|0
1647502500000|2022-03-17 07:35:00|175.47|173.87|175.02|173.42|176.22|174.62|175.02|173.42|0
1647502800000|2022-03-17 07:40:00|174.94|173.34|175.76|174.16|176.44|174.84|174.94|173.34|0
1647503100000|2022-03-17 07:45:00|175.69|174.09|174.12|172.52|176.06|174.46|174.12|172.52|0
1647503400000|2022-03-17 07:50:00|174.27|172.67|172.86|171.26|174.34|172.74|172.56|170.96|0
1647503700000|2022-03-17 07:55:00|172.71|171.11|172.67|171.07|173.37|171.77|172.27|170.67|0
1647504000000|2022-03-17 08:00:00|172.41|170.81|172.38|170.78|175.25|173.65|172.19|170.59|0
1647504300000|2022-03-17 08:05:00|172.46|170.86|174.15|172.55|174.97|173.37|172.23|170.63|0
1647504600000|2022-03-17 08:10:00|174|172.4|174.3|172.7|174.74|173.14|173.82|172.22|0
1647504900000|2022-03-17 08:15:00|174.22|172.62|173.63|172.03|174.52|172.92|173.48|171.88|0
1647505200000|2022-03-17 08:20:00|173.41|171.81|173.89|172.29|174.59|172.99|173.33|171.73|0
1647505500000|2022-03-17 08:25:00|173.85|172.25|173.33|171.73|173.85|172.25|172.44|170.84|0
1647505800000|2022-03-17 08:30:00|173.29|171.69|174.18|172.58|174.21|172.61|172.66|171.06|0
1647506100000|2022-03-17 08:35:00|173.62|172.02|174.62|173.02|174.88|173.28|173.62|172.02|0
1647506400000|2022-03-17 08:40:00|174.66|173.06|174.8|173.2|175.62|174.02|174.21|172.61|0
1647506700000|2022-03-17 08:45:00|174.77|173.17|174.72|173.12|174.77|173.17|173.58|171.98|0
1647507000000|2022-03-17 08:50:00|174.95|173.35|175.69|174.09|175.88|174.28|174.32|172.72|0
1647507300000|2022-03-17 08:55:00|175.77|174.17|175.39|173.79|176.63|175.03|174.94|173.34|0
1647507600000|2022-03-17 09:00:00|175.32|173.72|175.24|173.64|175.32|173.72|174.49|172.89|0
1647507900000|2022-03-17 09:05:00|175.31|173.71|175.8|174.2|176.25|174.65|175.2|173.6|0
1647508200000|2022-03-17 09:10:00|175.76|174.16|176.2|174.6|176.66|175.06|175.53|173.93|0
1647508500000|2022-03-17 09:15:00|176.17|174.57|176.65|175.05|176.8|175.2|175.53|173.93|0
1647508800000|2022-03-17 09:20:00|176.8|175.2|176.05|174.45|177.25|175.65|175.82|174.22|0
1647509100000|2022-03-17 09:25:00|176.12|174.52|175.45|173.85|176.31|174.71|175.23|173.63|0
1647509400000|2022-03-17 09:30:00|175.41|173.81|176.79|175.19|176.79|175.19|175.41|173.81|0
1647509700000|2022-03-17 09:35:00|176.87|175.27|177.47|175.87|178.04|176.44|176.87|175.27|0
1647510000000|2022-03-17 09:40:00|177.39|175.79|177.5|175.9|177.84|176.24|176.94|175.34|0
1647510300000|2022-03-17 09:45:00|177.39|175.79|177.61|176.01|177.77|176.17|177.09|175.49|0
1647510600000|2022-03-17 09:50:00|177.58|175.98|177.08|175.48|177.91|176.31|176.78|175.18|0
1647510900000|2022-03-17 09:55:00|177.01|175.41|176.25|174.65|177.01|175.41|176.1|174.5|0
1647511200000|2022-03-17 10:00:00|176.33|174.73|180.05|178.45|181.76|180.16|176.33|174.73|0
1647511500000|2022-03-17 10:05:00|180.2|178.6|181.5|179.9|182.27|180.67|180.09|178.49|0
1647511800000|2022-03-17 10:10:00|181.58|179.98|180.58|178.98|182.04|180.44|180.05|178.45|0
1647512100000|2022-03-17 10:15:00|180.5|178.9|179.32|177.72|181.19|179.59|179.05|177.45|0
1647512400000|2022-03-17 10:20:00|179.36|177.76|178.44|176.84|179.89|178.29|178.06|176.46|0
1647512700000|2022-03-17 10:25:00|178.21|176.61|178.59|176.99|179.31|177.71|178.14|176.54|0
1647513000000|2022-03-17 10:30:00|178.55|176.95|177.6|176|178.82|177.22|177.3|175.7|0
1647513300000|2022-03-17 10:35:00|177.72|176.12|177.9|176.3|179.12|177.52|177.6|176|0
1647513600000|2022-03-17 10:40:00|178.02|176.42|177.71|176.11|178.73|177.13|177.67|176.07|0
1647513900000|2022-03-17 10:45:00|177.75|176.15|177.29|175.69|178.43|176.83|177.29|175.69|0
1647514200000|2022-03-17 10:50:00|177.14|175.54|177.59|175.99|178.12|176.52|177.14|175.54|0
1647514500000|2022-03-17 10:55:00|177.52|175.92|176.31|174.71|177.89|176.29|176.23|174.63|0
1647514800000|2022-03-17 11:00:00|176.23|174.63|175.56|173.96|176.91|175.31|175.48|173.88|0
1647515100000|2022-03-17 11:05:00|175.48|173.88|175.48|173.88|175.93|174.33|174.96|173.36|0
1647515400000|2022-03-17 11:10:00|175.4|173.8|175.78|174.18|176.08|174.48|175.4|173.8|0
1647515700000|2022-03-17 11:15:00|175.74|174.14|175.49|173.89|175.93|174.33|172.57|170.97|0
1647516000000|2022-03-17 11:20:00|175.45|173.85|175.98|174.38|176.43|174.83|175.3|173.7|0
1647516300000|2022-03-17 11:25:00|176.02|174.42|176.35|174.75|177.03|175.43|175.82|174.22|0
1647516600000|2022-03-17 11:30:00|176.39|174.79|176.35|174.75|176.65|175.05|175.79|174.19|0
1647516900000|2022-03-17 11:35:00|176.39|174.79|177.48|175.88|177.48|175.88|176.12|174.52|0
1647517200000|2022-03-17 11:40:00|177.4|175.8|177.7|176.1|178.08|176.48|177.02|175.42|0
1647517500000|2022-03-17 11:45:00|177.74|176.14|177.47|175.87|178.01|176.41|176.87|175.27|0
1647517800000|2022-03-17 11:50:00|177.4|175.8|176.64|175.04|177.62|176.02|176.49|174.89|0
1647518100000|2022-03-17 11:55:00|176.71|175.11|176.3|174.7|176.87|175.27|175.58|173.98|0
1647518400000|2022-03-17 12:00:00|176.41|174.81|174.98|173.38|177.13|175.53|174.12|172.52|0
1647518700000|2022-03-17 12:05:00|174.9|173.3|175.2|173.6|175.54|173.94|174.08|172.48|0
1647519000000|2022-03-17 12:10:00|175.35|173.75|176.02|174.42|176.33|174.73|175.35|173.75|0
1647519300000|2022-03-17 12:15:00|176.1|174.5|176.93|175.33|177.15|175.55|175.87|174.27|0
1647519600000|2022-03-17 12:20:00|177.15|175.55|177.53|175.93|177.61|176.01|176.93|175.33|0
1647519900000|2022-03-17 12:25:00|177.49|175.89|177.26|175.66|177.49|175.89|176.92|175.32|0
1647520200000|2022-03-17 12:30:00|177.11|175.51|177.26|175.66|177.53|175.93|176.06|174.46|0
1647520500000|2022-03-17 12:35:00|176.99|175.39|177.22|175.62|177.22|175.62|176.69|175.09|0
1647520800000|2022-03-17 12:40:00|177.14|175.54|178.51|176.91|178.74|177.14|176.73|175.13|0
1647521100000|2022-03-17 12:45:00|178.43|176.83|177.56|175.96|178.43|176.83|177.29|175.69|0
1647521400000|2022-03-17 12:50:00|177.59|175.99|178.27|176.67|178.96|177.36|177.59|175.99|0
1647521700000|2022-03-17 12:55:00|178.35|176.75|177.97|176.37|179.57|177.97|177.85|176.25|0
1647522000000|2022-03-17 13:00:00|177.93|176.33|178.72|177.12|178.72|177.12|177.81|176.21|0
1647522300000|2022-03-17 13:05:00|178.76|177.16|178.26|176.66|178.8|177.2|178.04|176.44|0
1647522600000|2022-03-17 13:10:00|178.34|176.74|178.07|176.47|178.8|177.2|178.03|176.43|0
1647522900000|2022-03-17 13:15:00|178.19|176.59|178.22|176.62|178.34|176.74|177.73|176.13|0
1647523200000|2022-03-17 13:20:00|178.26|176.66|177.95|176.35|178.33|176.73|177.88|176.28|0
1647523500000|2022-03-17 13:25:00|177.88|176.28|178.45|176.85|178.45|176.85|177.65|176.05|0
1647523800000|2022-03-17 13:30:00|178.03|176.43|176.74|175.14|179.32|177.72|176.28|174.68|0
1647524100000|2022-03-17 13:35:00|176.66|175.06|176.05|174.45|179.09|177.49|175.98|174.38|0
1647524400000|2022-03-17 13:40:00|175.9|174.3|175.6|174|177.18|175.58|175.52|173.92|0
1647524700000|2022-03-17 13:45:00|175.67|174.07|174.62|173.02|175.67|174.07|172.32|170.72|0
1647525000000|2022-03-17 13:50:00|174.92|173.32|174.4|172.8|175.07|173.47|173.06|171.46|0
1647525300000|2022-03-17 13:55:00|174.02|172.42|170.32|168.72|174.47|172.87|170.32|168.72|0
1647525600000|2022-03-17 14:00:00|170.47|168.87|169.74|168.14|171.28|169.68|169.52|167.92|0
1647525900000|2022-03-17 14:05:00|169.59|167.99|168.63|167.03|171.96|170.36|167.44|165.84|0
1647526200000|2022-03-17 14:10:00|168.85|167.25|170.45|168.85|170.75|169.15|168.56|166.96|0
1647526500000|2022-03-17 14:15:00|170.23|168.63|168.69|167.09|171.18|169.58|168.69|167.09|0
1647526800000|2022-03-17 14:20:00|168.84|167.24|167.16|165.56|168.91|167.31|166.94|165.34|0
1647527100000|2022-03-17 14:25:00|167.23|165.63|167.81|166.21|168.03|166.43|166.94|165.34|0
1647527400000|2022-03-17 14:30:00|167.59|165.99|169.13|167.53|170.3|168.7|167.45|165.85|0
1647527700000|2022-03-17 14:35:00|167.92|166.32|169.42|167.82|170.74|169.14|167.77|166.17|0
1647528000000|2022-03-17 14:40:00|169.12|167.52|170.52|168.92|171.41|169.81|168.98|167.38|0
1647528300000|2022-03-17 14:45:00|170.56|168.96|172.45|170.85|174.17|172.57|169.85|168.25|0
1647528600000|2022-03-17 14:50:00|172.22|170.62|174.47|172.87|174.84|173.24|172.04|170.44|0
1647528900000|2022-03-17 14:55:00|174.39|172.79|172.66|171.06|174.39|172.79|172.29|170.69|0
1647529200000|2022-03-17 15:00:00|172.74|171.14|175.32|173.72|175.55|173.95|172.07|170.47|0
1647529500000|2022-03-17 15:05:00|173.86|172.26|172.5|170.9|174.85|173.25|172.17|170.57|0
1647529800000|2022-03-17 15:10:00|172.76|171.16|173.89|172.29|173.89|172.29|171.41|169.81|0
1647530100000|2022-03-17 15:15:00|173.86|172.26|171.88|170.28|173.86|172.26|171.62|170.02|0
1647530400000|2022-03-17 15:20:00|172.1|170.5|170.4|168.8|172.36|170.76|170.37|168.77|0
1647530700000|2022-03-17 15:25:00|170.44|168.84|171.13|169.53|171.73|170.13|170.25|168.65|0
1647531000000|2022-03-17 15:30:00|171.21|169.61|170.39|168.79|171.95|170.35|169.88|168.28|0
1647531300000|2022-03-17 15:35:00|170.25|168.65|169.29|167.69|170.98|169.38|169.22|167.62|0
1647531600000|2022-03-17 15:40:00|169.14|167.54|168.43|166.83|170.7|169.1|168.28|166.68|0
1647531900000|2022-03-17 15:45:00|168.36|166.76|171|169.4|171.08|169.48|168.36|166.76|0
1647532200000|2022-03-17 15:50:00|171.15|169.55|168.42|166.82|171.37|169.77|168.13|166.53|0
1647532500000|2022-03-17 15:55:00|168.35|166.75|168.39|166.79|168.79|167.19|167.55|165.95|0
1647532800000|2022-03-17 16:00:00|168.13|166.53|168.27|166.67|169.37|167.77|167.98|166.38|0
1647533100000|2022-03-17 16:05:00|168.31|166.71|167.18|165.58|168.34|166.74|166.92|165.32|0
1647533400000|2022-03-17 16:10:00|167.1|165.5|167.54|165.94|168.12|166.52|167.03|165.43|0
1647533700000|2022-03-17 16:15:00|167.46|165.86|166.99|165.39|168.63|167.03|166.99|165.39|0
1647534000000|2022-03-17 16:20:00|167.03|165.43|164.64|163.04|167.03|165.43|164.35|162.75|0
1647534300000|2022-03-17 16:25:00|164.57|162.97|164.28|162.68|165.07|163.47|164.21|162.61|0
1647534600000|2022-03-17 16:30:00|164.46|162.86|164.35|162.75|165.11|163.51|163.88|162.28|0
1647534900000|2022-03-17 16:35:00|164.6|163|164.1|162.5|164.6|163|164.06|162.46|0
1647535200000|2022-03-17 16:40:00|164.06|162.46|164.38|162.78|165.21|163.61|164.06|162.46|0
1647535500000|2022-03-17 16:45:00|164.2|162.6|164.84|163.24|165.2|163.6|163.91|162.31|0
1647535800000|2022-03-17 16:50:00|164.7|163.1|164.05|162.45|164.77|163.17|163.84|162.24|0
1647536100000|2022-03-17 16:55:00|164.09|162.49|163.62|162.02|164.34|162.74|163.26|161.66|0
1647536400000|2022-03-17 17:00:00|163.66|162.06|163.83|162.23|164.98|163.38|163.55|161.95|0
1647536700000|2022-03-17 17:05:00|163.69|162.09|164.33|162.73|164.51|162.91|163.33|161.73|0
1647537000000|2022-03-17 17:10:00|164.4|162.8|163.15|161.55|164.4|162.8|161.65|160.05|0
1647537300000|2022-03-17 17:15:00|163.01|161.41|161.93|160.33|163.66|162.06|161.86|160.26|0
1647537600000|2022-03-17 17:20:00|161.86|160.26|160.86|159.26|162.15|160.55|160.72|159.12|0
1647537900000|2022-03-17 17:25:00|160.76|159.16|158.89|157.29|161.01|159.41|158.82|157.22|0
1647538200000|2022-03-17 17:30:00|158.82|157.22|158.85|157.25|159.24|157.64|158.53|156.93|0
1647538500000|2022-03-17 17:35:00|158.88|157.28|158.74|157.14|159.23|157.63|158.6|157|0
1647538800000|2022-03-17 17:40:00|158.81|157.21|157.17|155.57|158.81|157.21|156.78|155.18|0
1647539100000|2022-03-17 17:45:00|157.06|155.46|154.56|152.96|157.34|155.74|154.49|152.89|0
1647539400000|2022-03-17 17:50:00|154.49|152.89|154.14|152.54|154.7|153.1|153.53|151.93|0
1647539700000|2022-03-17 17:55:00|154.01|152.41|155.6|154|156.15|154.55|153.66|152.06|0
1647540000000|2022-03-17 18:00:00|155.66|154.06|156.15|154.55|156.84|155.24|155.53|153.93|0
1647540300000|2022-03-17 18:05:00|156.08|154.48|155.73|154.13|156.29|154.69|155|153.4|0
1647540600000|2022-03-17 18:10:00|155.8|154.2|156.91|155.31|157.47|155.87|155.59|153.99|0
1647540900000|2022-03-17 18:15:00|156.84|155.24|156.91|155.31|157.05|155.45|156.56|154.96|0
1647541200000|2022-03-17 18:20:00|156.84|155.24|157.74|156.14|157.81|156.21|156.42|154.82|0
1647541500000|2022-03-17 18:25:00|157.88|156.28|158.93|157.33|158.93|157.33|157.11|155.51|0
1647541800000|2022-03-17 18:30:00|158.79|157.19|157.04|155.44|158.79|157.19|156.9|155.3|0
1647542100000|2022-03-17 18:35:00|157.25|155.65|157.52|155.92|157.87|156.27|156.69|155.09|0
1647542400000|2022-03-17 18:40:00|157.59|155.99|156.68|155.08|158.08|156.48|156.61|155.01|0
1647542700000|2022-03-17 18:45:00|156.75|155.15|155.99|154.39|157.31|155.71|155.92|154.32|0
1647543000000|2022-03-17 18:50:00|155.85|154.25|156.54|154.94|156.75|155.15|155.71|154.11|0
1647543300000|2022-03-17 18:55:00|156.47|154.87|155.84|154.24|157.24|155.64|155.36|153.76|0
1647543600000|2022-03-17 19:00:00|155.91|154.31|154.73|153.13|156.26|154.66|154.73|153.13|0
1647543900000|2022-03-17 19:05:00|154.87|153.27|156.67|155.07|156.95|155.35|154.73|153.13|0
1647544200000|2022-03-17 19:10:00|156.6|155|158.28|156.68|159.41|157.81|156.46|154.86|0
1647544500000|2022-03-17 19:15:00|158.21|156.61|156.87|155.27|158.77|157.17|156.67|155.07|0
1647544800000|2022-03-17 19:20:00|156.8|155.2|157.99|156.39|158.27|156.67|156.73|155.13|0
1647545100000|2022-03-17 19:25:00|157.78|156.18|156.42|154.82|157.78|156.18|156.24|154.64|0
1647545400000|2022-03-17 19:30:00|156.38|154.78|156.59|154.99|157.18|155.58|156.1|154.5|0
1647545700000|2022-03-17 19:35:00|156.62|155.02|156.17|154.57|156.8|155.2|155.82|154.22|0
1647546000000|2022-03-17 19:40:00|156.03|154.43|153.41|151.81|156.03|154.43|153.34|151.74|0
1647546300000|2022-03-17 19:45:00|153.82|152.22|153.13|151.53|153.89|152.29|152.65|151.05|0
1647546600000|2022-03-17 19:50:00|153.88|152.28|155.27|153.67|159.23|157.63|153.33|151.73|0
1647546900000|2022-03-17 19:55:00|155.34|153.74|153.42|151.82|155.89|154.29|153.22|151.62|0
1647547200000|2022-03-17 20:00:00|152.4|150.8|153.52|151.92|153.56|151.96|152.2|150.6|0
1647547500000|2022-03-17 20:05:00|153.56|151.96|154.89|153.29|154.99|153.39|153.49|151.89|0
1647547800000|2022-03-17 20:10:00|154.85|153.25|155.06|153.46|155.4|153.8|154.58|152.98|0
1647548100000|2022-03-17 20:15:00|155.39|153.39|155.19|153.19|155.53|153.53|154.98|152.98|0
1647548400000|2022-03-17 20:20:00|155.12|153.12|155.18|153.18|155.46|153.46|155.12|153.12|0
1647548700000|2022-03-17 20:25:00|155.11|153.11|156.81|154.81|158.76|156.76|155.11|153.11|0
1647549000000|2022-03-17 20:30:00|156.63|154.63|157.32|155.32|157.53|155.53|156.49|154.49|0
1647549300000|2022-03-17 20:35:00|157.29|155.29|158.4|156.4|158.75|156.75|156.97|154.97|0
1647549600000|2022-03-17 20:40:00|158.44|156.44|158.71|156.71|159.35|157.35|158.09|156.09|0
1647549900000|2022-03-17 20:45:00|158.29|156.29|158.4|156.4|158.47|156.47|157.59|155.59|0
1647550200000|2022-03-17 20:50:00|158.5|156.5|158.29|156.29|158.99|156.99|158.19|156.19|0
1647550500000|2022-03-17 20:55:00|158.22|156.22|158.34|156.34|158.71|156.71|158.22|156.22|0
1647550800000|2022-03-17 21:00:00|158.16|156.16|158.22|156.22|158.35|156.35|158.16|156.16|0
1647551100000|2022-03-17 21:05:00|158.23|156.23|157.99|155.99|158.24|156.24|157.93|155.93|0
1647551400000|2022-03-17 21:10:00|158.04|156.04|157.96|155.96|158.06|156.06|157.94|155.94|0
1647551700000|2022-03-17 21:15:00|157.99|155.99|157.9|155.9|158.03|156.03|157.9|155.9|0
1647552000000|2022-03-17 21:20:00|157.91|155.91|158.08|156.08|158.16|156.16|157.9|155.9|0
1647552300000|2022-03-17 21:25:00|158.1|156.1|158.09|156.09|158.17|156.17|158.02|156.02|0
1647552600000|2022-03-17 21:30:00|158.06|156.06|158.07|156.07|158.1|156.1|157.93|155.93|0
1647552900000|2022-03-17 21:35:00|157.88|155.88|157.87|155.87|158.04|156.04|157.83|155.83|0
1647553200000|2022-03-17 21:40:00|157.86|155.86|157.95|155.95|158.08|156.08|157.86|155.86|0
1647553500000|2022-03-17 21:45:00|157.93|155.93|157.96|155.96|157.96|155.96|157.9|155.9|0
1647553800000|2022-03-17 21:50:00|158.09|156.09|158.05|156.05|158.09|156.09|157.98|155.98|0
1647554100000|2022-03-17 21:55:00|158.02|156.02|157.85|155.85|158.04|156.04|157.85|155.85|0
1647554400000|2022-03-17 22:00:00|157.73|155.73|157.48|155.48|158.29|156.29|156.79|154.79|0
1647554700000|2022-03-17 22:05:00|157.38|155.38|157.94|155.94|158.67|156.67|157.38|155.38|0
1647555000000|2022-03-17 22:10:00|158.01|156.01|159.02|157.02|159.05|157.05|157.41|155.41|0
1647555300000|2022-03-17 22:15:00|159.05|157.05|159.58|157.58|159.68|157.68|158.63|156.63|0
1647555600000|2022-03-17 22:20:00|159.51|157.51|159.08|157.08|159.82|157.82|159.08|157.08|0
1647555900000|2022-03-17 22:25:00|159.01|157.01|159.08|157.08|159.19|157.19|159.01|157.01|0
1647556200000|2022-03-17 22:30:00|159.11|157.11|159.22|157.22|159.25|157.25|159.01|157.01|0
1647556500000|2022-03-17 22:35:00|159.18|157.18|159.21|157.21|159.22|157.22|158.79|156.79|0
1647556800000|2022-03-17 22:40:00|159.18|157.18|159.42|157.42|159.7|157.7|158.93|156.93|0
1647557100000|2022-03-17 22:45:00|159.46|157.46|159.56|157.56|159.84|157.84|159.35|157.35|0
1647557400000|2022-03-17 22:50:00|159.53|157.53|159.21|157.21|159.91|157.91|159.21|157.21|0
1647557700000|2022-03-17 22:55:00|159.24|157.24|159.63|157.63|160.4|158.4|159.14|157.14|0
1647558000000|2022-03-17 23:00:00|159.7|157.7|159.9|157.9|160.26|158.26|159.41|157.41|0
1647558300000|2022-03-17 23:05:00|159.87|157.87|159.8|157.8|160.04|158.04|159.52|157.52|0
1647558600000|2022-03-17 23:10:00|159.83|157.83|159.58|157.58|159.83|157.83|159.41|157.41|0
1647558900000|2022-03-17 23:15:00|159.48|157.48|159.33|157.33|159.69|157.69|159.05|157.05|0
1647559200000|2022-03-17 23:20:00|159.3|157.3|159.37|157.37|159.47|157.47|159.09|157.09|0
1647559500000|2022-03-17 23:25:00|159.33|157.33|159.29|157.29|159.86|157.86|159.15|157.15|0
1647559800000|2022-03-17 23:30:00|159.26|157.26|159.33|157.33|159.61|157.61|158.84|156.84|0
1647560100000|2022-03-17 23:35:00|159.36|157.36|159.11|157.11|159.47|157.47|159.04|157.04|0
1647560400000|2022-03-17 23:40:00|159.04|157.04|159.18|157.18|159.39|157.39|158.97|156.97|0
1647560700000|2022-03-17 23:45:00|159.32|157.32|159.07|157.07|159.46|157.46|159.04|157.04|0
1647561000000|2022-03-17 23:50:00|159.11|157.11|159.03|157.03|159.32|157.32|158.89|156.89|0
1647561300000|2022-03-17 23:55:00|159.1|157.1|159.52|157.52|159.59|157.59|158.96|156.96|0
1647561600000|2022-03-18 00:00:00|159.38|157.38|159.17|157.17|159.95|157.95|158.82|156.82|0
1647561900000|2022-03-18 00:05:00|159.03|157.03|157.7|155.7|159.17|157.17|157.63|155.63|0
1647562200000|2022-03-18 00:10:00|157.56|155.56|158.04|156.04|158.25|156.25|157.25|155.25|0
1647562500000|2022-03-18 00:15:00|157.97|155.97|158.74|156.74|159.16|157.16|157.94|155.94|0
1647562800000|2022-03-18 00:20:00|158.81|156.81|158.18|156.18|159.16|157.16|158.14|156.14|0
1647563100000|2022-03-18 00:25:00|158.25|156.25|159.16|157.16|159.23|157.23|158.18|156.18|0
1647563400000|2022-03-18 00:30:00|159.09|157.09|158.59|156.59|159.44|157.44|158.52|156.52|0
1647563700000|2022-03-18 00:35:00|158.66|156.66|159.64|157.64|159.64|157.64|158.45|156.45|0
1647564000000|2022-03-18 00:40:00|159.57|157.57|160.63|158.63|160.84|158.84|159.36|157.36|0
1647564300000|2022-03-18 00:45:00|160.56|158.56|160.8|158.8|161.27|159.27|160.42|158.42|0
1647564600000|2022-03-18 00:50:00|160.84|158.84|161.26|159.26|161.33|159.33|160.84|158.84|0
1647564900000|2022-03-18 00:55:00|161.19|159.19|160.98|158.98|161.55|159.55|160.84|158.84|0
1647565200000|2022-03-18 01:00:00|160.83|158.83|161.47|159.47|161.54|159.54|160.83|158.83|0
1647565500000|2022-03-18 01:05:00|161.54|159.54|161.5|159.5|162.25|160.25|161.11|159.11|0
1647565800000|2022-03-18 01:10:00|161.58|159.58|161.11|159.11|161.89|159.89|161.04|159.04|0
1647566100000|2022-03-18 01:15:00|161.22|159.22|161.25|159.25|161.5|159.5|160.93|158.93|0
1647566400000|2022-03-18 01:20:00|161.29|159.29|161|159|161.32|159.32|160.96|158.96|0
1647566700000|2022-03-18 01:25:00|161.03|159.03|161.39|159.39|161.74|159.74|160.82|158.82|0
1647567000000|2022-03-18 01:30:00|161.28|159.28|161.1|159.1|161.56|159.56|160.89|158.89|0
1647567300000|2022-03-18 01:35:00|161.17|159.17|161.24|159.24|161.81|159.81|161.03|159.03|0
1647567600000|2022-03-18 01:40:00|161.28|159.28|161.49|159.49|161.7|159.7|160.95|158.95|0
1647567900000|2022-03-18 01:45:00|161.52|159.52|160.42|158.42|161.52|159.52|160.35|158.35|0
1647568200000|2022-03-18 01:50:00|160.45|158.45|160.73|158.73|160.84|158.84|160.38|158.38|0
1647568500000|2022-03-18 01:55:00|160.66|158.66|160.52|158.52|160.8|158.8|160.38|158.38|0
1647568800000|2022-03-18 02:00:00|160.45|158.45|160.94|158.94|160.94|158.94|160.23|158.23|0
1647569100000|2022-03-18 02:05:00|161.01|159.01|161.36|159.36|161.72|159.72|161.01|159.01|0
1647569400000|2022-03-18 02:10:00|161.33|159.33|161.5|159.5|161.79|159.79|161.29|159.29|0
1647569700000|2022-03-18 02:15:00|161.54|159.54|161.43|159.43|161.79|159.79|161.15|159.15|0
1647570000000|2022-03-18 02:20:00|161.4|159.4|163.99|161.99|164.1|162.1|161.36|159.36|0
1647570300000|2022-03-18 02:25:00|163.96|161.96|163.6|161.6|163.96|161.96|163.31|161.31|0
1647570600000|2022-03-18 02:30:00|163.56|161.56|163.45|161.45|163.77|161.77|163.38|161.38|0
1647570900000|2022-03-18 02:35:00|163.42|161.42|163.91|161.91|163.98|161.98|163.34|161.34|0
1647571200000|2022-03-18 02:40:00|163.95|161.95|163.77|161.77|163.95|161.95|163.52|161.52|0
1647571500000|2022-03-18 02:45:00|163.73|161.73|163.8|161.8|163.87|161.87|163.37|161.37|0
1647571800000|2022-03-18 02:50:00|163.84|161.84|163.94|161.94|164.01|162.01|163.65|161.65|0
1647572100000|2022-03-18 02:55:00|163.98|161.98|163.58|161.58|164.01|162.01|163.58|161.58|0
1647572400000|2022-03-18 03:00:00|163.54|161.54|163.72|161.72|163.76|161.76|163.36|161.36|0
1647572700000|2022-03-18 03:05:00|163.69|161.69|163.79|161.79|163.93|161.93|163.65|161.65|0
1647573000000|2022-03-18 03:10:00|163.86|161.86|163.86|161.86|164.54|162.54|163.79|161.79|0
1647573300000|2022-03-18 03:15:00|163.97|161.97|164.36|162.36|164.36|162.36|163.64|161.64|0
1647573600000|2022-03-18 03:20:00|164.39|162.39|164.42|162.42|164.78|162.78|163.92|161.92|0
1647573900000|2022-03-18 03:25:00|164.5|162.5|164.42|162.42|164.57|162.57|164.28|162.28|0
1647574200000|2022-03-18 03:30:00|164.35|162.35|164.13|162.13|164.49|162.49|163.96|161.96|0
1647574500000|2022-03-18 03:35:00|164.17|162.17|164.42|162.42|164.42|162.42|163.92|161.92|0
1647574800000|2022-03-18 03:40:00|164.45|162.45|164.13|162.13|164.45|162.45|164.06|162.06|0
1647575100000|2022-03-18 03:45:00|164.16|162.16|163.91|161.91|164.16|162.16|163.7|161.7|0
1647575400000|2022-03-18 03:50:00|163.77|161.77|164.09|162.09|164.19|162.19|163.77|161.77|0
1647575700000|2022-03-18 03:55:00|164.12|162.12|163.48|161.48|164.19|162.19|163.3|161.3|0
1647576000000|2022-03-18 04:00:00|163.51|161.51|163.47|161.47|163.66|161.66|163.19|161.19|0
1647576300000|2022-03-18 04:05:00|163.44|161.44|163.19|161.19|163.44|161.44|162.9|160.9|0
1647576600000|2022-03-18 04:10:00|163.04|161.04|163.25|161.25|163.4|161.4|163.04|161.04|0
1647576900000|2022-03-18 04:15:00|163.22|161.22|163.54|161.54|163.54|161.54|162.97|160.97|0
1647577200000|2022-03-18 04:20:00|163.61|161.61|163.03|161.03|163.86|161.86|163|161|0
1647577500000|2022-03-18 04:25:00|163.07|161.07|163.32|161.32|163.46|161.46|163.03|161.03|0
1647577800000|2022-03-18 04:30:00|163.28|161.28|163.14|161.14|163.32|161.32|162.75|160.75|0
1647578100000|2022-03-18 04:35:00|163.1|161.1|162.96|160.96|163.17|161.17|162.88|160.88|0
1647578400000|2022-03-18 04:40:00|162.88|160.88|163.02|161.02|163.06|161.06|162.88|160.88|0
1647578700000|2022-03-18 04:45:00|162.92|160.92|163.31|161.31|163.31|161.31|162.88|160.88|0
1647579000000|2022-03-18 04:50:00|163.24|161.24|163.3|161.3|163.31|161.31|163.23|161.23|0
1647579300000|2022-03-18 04:55:00|163.27|161.27|163.23|161.23|163.3|161.3|163.16|161.16|0
1647579600000|2022-03-18 05:00:00|163.3|161.3|163.16|161.16|163.3|161.3|162.94|160.94|0
1647579900000|2022-03-18 05:05:00|163.23|161.23|162.94|160.94|163.65|161.65|162.51|160.51|0
1647580200000|2022-03-18 05:10:00|163.01|161.01|162.44|160.44|163.15|161.15|162.37|160.37|0
1647580500000|2022-03-18 05:15:00|162.41|160.41|162.19|160.19|162.44|160.44|162.08|160.08|0
1647580800000|2022-03-18 05:20:00|162.15|160.15|161.94|159.94|162.44|160.44|161.87|159.87|0
1647581100000|2022-03-18 05:25:00|161.97|159.97|161.79|159.79|162.15|160.15|161.69|159.69|0
1647581400000|2022-03-18 05:30:00|161.83|159.83|161.65|159.65|162.29|160.29|161.65|159.65|0
1647581700000|2022-03-18 05:35:00|161.76|159.76|161.54|159.54|161.9|159.9|161.51|159.51|0
1647582000000|2022-03-18 05:40:00|161.44|159.44|161.15|159.15|161.58|159.58|161.12|159.12|0
1647582300000|2022-03-18 05:45:00|161.01|159.01|160.58|158.58|161.36|159.36|160.51|158.51|0
1647582600000|2022-03-18 05:50:00|160.65|158.65|161.15|159.15|161.15|159.15|160.37|158.37|0
1647582900000|2022-03-18 05:55:00|161.22|159.22|160.79|158.79|161.22|159.22|160.51|158.51|0
1647583200000|2022-03-18 06:00:00|160.69|158.69|158.9|156.9|160.9|158.9|158.9|156.9|0
1647583500000|2022-03-18 06:05:00|158.76|156.76|158.2|156.2|158.83|156.83|158.2|156.2|0
1647583800000|2022-03-18 06:10:00|158.17|156.17|157.57|155.57|158.41|156.41|157.12|155.12|0
1647584100000|2022-03-18 06:15:00|157.54|155.54|157.64|155.64|158.2|156.2|157.54|155.54|0
1647584400000|2022-03-18 06:20:00|157.57|155.57|157.15|155.15|158.12|156.12|157.08|155.08|0
1647584700000|2022-03-18 06:25:00|157.19|155.19|157.49|155.49|157.49|155.49|157.01|155.01|0
1647585000000|2022-03-18 06:30:00|157.29|155.29|158.47|156.47|158.47|156.47|156.32|154.32|0
1647585300000|2022-03-18 06:35:00|158.57|156.57|158.12|156.12|158.75|156.75|157.73|155.73|0
1647585600000|2022-03-18 06:40:00|158.11|156.11|158.25|156.25|158.46|156.46|157.66|155.66|0
1647585900000|2022-03-18 06:45:00|158.29|156.29|158.6|156.6|158.6|156.6|158.22|156.22|0
1647586200000|2022-03-18 06:50:00|158.67|156.67|158.53|156.53|159.16|157.16|158.42|156.42|0
1647586500000|2022-03-18 06:55:00|158.6|156.6|158.59|156.59|158.98|156.98|158.52|156.52|0
1647586800000|2022-03-18 07:00:00|158.66|156.66|159.08|157.08|159.47|157.47|158.38|156.38|0
1647587100000|2022-03-18 07:05:00|158.85|157.25|159.23|157.63|159.65|158.05|158.78|157.18|0
1647587400000|2022-03-18 07:10:00|159.3|157.7|159.72|158.12|159.79|158.19|158.95|157.35|0
1647587700000|2022-03-18 07:15:00|159.79|158.19|160.63|159.03|160.63|159.03|159.22|157.62|0
1647588000000|2022-03-18 07:20:00|160.67|159.07|162.38|160.78|162.55|160.95|159.22|157.62|0
1647588300000|2022-03-18 07:25:00|162.41|160.81|161.91|160.31|162.45|160.85|161.49|159.89|0
1647588600000|2022-03-18 07:30:00|161.77|160.17|160.71|159.11|161.91|160.31|160.71|159.11|0
1647588900000|2022-03-18 07:35:00|160.78|159.18|161.56|159.96|161.63|160.03|160.75|159.15|0
1647589200000|2022-03-18 07:40:00|161.63|160.03|160.61|159.01|161.98|160.38|160.54|158.94|0
1647589500000|2022-03-18 07:45:00|160.57|158.97|160.36|158.76|160.68|159.08|160.01|158.41|0
1647589800000|2022-03-18 07:50:00|160.43|158.83|160.91|159.31|161.13|159.53|159.73|158.13|0
1647590100000|2022-03-18 07:55:00|161.05|159.45|160|158.4|161.12|159.52|160|158.4|0
1647590400000|2022-03-18 08:00:00|159.86|158.26|161.23|159.63|161.4|159.8|159.58|157.98|0
1647590700000|2022-03-18 08:05:00|161.26|159.66|161.26|159.66|161.79|160.19|160.8|159.2|0
1647591000000|2022-03-18 08:10:00|161.36|159.76|159.83|158.23|161.43|159.83|157.93|156.33|0
1647591300000|2022-03-18 08:15:00|159.87|158.27|161.24|159.64|161.41|159.81|159.87|158.27|0
1647591600000|2022-03-18 08:20:00|161.13|159.53|159.83|158.23|161.31|159.71|159.76|158.16|0
1647591900000|2022-03-18 08:25:00|159.9|158.3|161.09|159.49|161.09|159.49|159.76|158.16|0
1647592200000|2022-03-18 08:30:00|160.95|159.35|160.99|159.39|162.71|161.11|160.6|159|0
1647592500000|2022-03-18 08:35:00|160.75|159.15|160.25|158.65|161.1|159.5|159.87|158.27|0
1647592800000|2022-03-18 08:40:00|160.22|158.62|160.85|159.25|161.52|159.92|160.08|158.48|0
1647593100000|2022-03-18 08:45:00|160.88|159.28|163.1|161.5|163.2|161.6|160.88|159.28|0
1647593400000|2022-03-18 08:50:00|163.13|161.53|162.91|161.31|163.17|161.57|162.7|161.1|0
1647593700000|2022-03-18 08:55:00|162.99|161.39|161.92|160.32|163.2|161.6|161.92|160.32|0
1647594000000|2022-03-18 09:00:00|161.85|160.25|162.41|160.81|162.84|161.24|161.5|159.9|0
1647594300000|2022-03-18 09:05:00|162.48|160.88|162.13|160.53|162.88|161.28|161.91|160.31|0
1647594600000|2022-03-18 09:10:00|162.09|160.49|162.83|161.23|162.98|161.38|162.09|160.49|0
1647594900000|2022-03-18 09:15:00|162.9|161.3|163.37|161.77|163.62|162.02|162.9|161.3|0
1647595200000|2022-03-18 09:20:00|163.4|161.8|163.25|161.65|163.68|162.08|162.94|161.34|0
1647595500000|2022-03-18 09:25:00|163.4|161.8|163.22|161.62|164.54|162.94|162.93|161.33|0
1647595800000|2022-03-18 09:30:00|163.18|161.58|162.79|161.19|163.43|161.83|161.38|159.78|0
1647596100000|2022-03-18 09:35:00|162.89|161.29|163.71|162.11|163.82|162.22|162.89|161.29|0
1647596400000|2022-03-18 09:40:00|163.67|162.07|163.24|161.64|163.96|162.36|163.1|161.5|0
1647596700000|2022-03-18 09:45:00|163.21|161.61|163.7|162.1|163.84|162.24|161.53|159.93|0
1647597000000|2022-03-18 09:50:00|163.66|162.06|163.48|161.88|163.84|162.24|163.34|161.74|0
1647597300000|2022-03-18 09:55:00|163.41|161.81|163.51|161.91|163.62|162.02|162.91|161.31|0
1647597600000|2022-03-18 10:00:00|163.48|161.88|162.84|161.24|163.69|162.09|162.84|161.24|0
1647597900000|2022-03-18 10:05:00|162.76|161.16|162.55|160.95|163.47|161.87|162.48|160.88|0
1647598200000|2022-03-18 10:10:00|162.66|161.06|163.11|161.51|163.4|161.8|162.2|160.6|0
1647598500000|2022-03-18 10:15:00|163.08|161.48|164.71|163.11|164.82|163.22|163.08|161.48|0
1647598800000|2022-03-18 10:20:00|164.82|163.22|164.1|162.5|164.82|163.22|163.86|162.26|0
1647599100000|2022-03-18 10:25:00|164.14|162.54|163.82|162.22|164.25|162.65|163.6|162|0
1647599400000|2022-03-18 10:30:00|163.74|162.14|164.24|162.64|164.74|163.14|163.74|162.14|0
1647599700000|2022-03-18 10:35:00|164.28|162.68|164.13|162.53|164.49|162.89|163.95|162.35|0
1647600000000|2022-03-18 10:40:00|164.24|162.64|164.81|163.21|165.16|163.56|163.67|162.07|0
1647600300000|2022-03-18 10:45:00|164.66|163.06|164.95|163.35|165.23|163.63|164.52|162.92|0
1647600600000|2022-03-18 10:50:00|165.02|163.42|165.52|163.92|165.88|164.28|164.91|163.31|0
1647600900000|2022-03-18 10:55:00|165.59|163.99|165.63|164.03|166.75|165.15|165.49|163.89|0
1647601200000|2022-03-18 11:00:00|165.71|164.11|166.13|164.53|166.64|165.04|165.71|164.11|0
1647601500000|2022-03-18 11:05:00|166.21|164.61|166.85|165.25|167.57|165.97|166.21|164.61|0
1647601800000|2022-03-18 11:10:00|166.92|165.32|167.06|165.46|168|166.4|166.85|165.25|0
1647602100000|2022-03-18 11:15:00|166.99|165.39|166.05|164.45|166.99|165.39|166.05|164.45|0
1647602400000|2022-03-18 11:20:00|166.13|164.53|166.45|164.85|166.7|165.1|166.05|164.45|0
1647602700000|2022-03-18 11:25:00|166.38|164.78|166.84|165.24|168.07|166.47|166.34|164.74|0
1647603000000|2022-03-18 11:30:00|166.88|165.28|165.94|164.34|166.88|165.28|165.94|164.34|0
1647603300000|2022-03-18 11:35:00|165.97|164.37|165.61|164.01|166.4|164.8|165.26|163.66|0
1647603600000|2022-03-18 11:40:00|165.58|163.98|165.18|163.58|165.76|164.16|164.83|163.23|0
1647603900000|2022-03-18 11:45:00|165.25|163.65|165.75|164.15|165.93|164.33|165.18|163.58|0
1647604200000|2022-03-18 11:50:00|165.79|164.19|166.11|164.51|166.32|164.72|165.68|164.08|0
1647604500000|2022-03-18 11:55:00|166.18|164.58|166.97|165.37|166.97|165.37|165.68|164.08|0
1647604800000|2022-03-18 12:00:00|166.82|165.22|166.46|164.86|167.18|165.58|166.24|164.64|0
1647605100000|2022-03-18 12:05:00|166.14|164.54|165.92|164.32|166.46|164.86|165.64|164.04|0
1647605400000|2022-03-18 12:10:00|165.88|164.28|165.59|163.99|166.24|164.64|165.52|163.92|0
1647605700000|2022-03-18 12:15:00|165.56|163.96|166.13|164.53|166.67|165.07|165.45|163.85|0
1647606000000|2022-03-18 12:20:00|166.24|164.64|165.16|163.56|166.24|164.64|164.98|163.38|0
1647606300000|2022-03-18 12:25:00|165.13|163.53|164.66|163.06|165.16|163.56|164.45|162.85|0
1647606600000|2022-03-18 12:30:00|164.7|163.1|165.3|163.7|165.51|163.91|164.7|163.1|0
1647606900000|2022-03-18 12:35:00|165.37|163.77|164.65|163.05|165.44|163.84|164.51|162.91|0
1647607200000|2022-03-18 12:40:00|164.58|162.98|163.87|162.27|164.58|162.98|163.66|162.06|0
1647607500000|2022-03-18 12:45:00|163.94|162.34|164.79|163.19|165|163.4|163.94|162.34|0
1647607800000|2022-03-18 12:50:00|164.93|163.33|166|164.4|166.87|165.27|164.93|163.33|0
1647608100000|2022-03-18 12:55:00|166.07|164.47|165.28|163.68|166.07|164.47|165.21|163.61|0
1647608400000|2022-03-18 13:00:00|165.32|163.72|165.28|163.68|165.61|164.01|165.21|163.61|0
1647608700000|2022-03-18 13:05:00|165.42|163.82|165.92|164.32|166.14|164.54|165.14|163.54|0
1647609000000|2022-03-18 13:10:00|165.85|164.25|165.01|163.41|166.14|164.54|164.73|163.13|0
1647609300000|2022-03-18 13:15:00|165.08|163.48|165.33|163.73|165.44|163.84|165.01|163.41|0
1647609600000|2022-03-18 13:20:00|165.3|163.7|164.72|163.12|165.58|163.98|164.72|163.12|0
1647609900000|2022-03-18 13:25:00|164.65|163.05|160.33|158.73|164.65|163.05|160.19|158.59|0
1647610200000|2022-03-18 13:30:00|160.19|158.59|161.66|160.06|162.79|161.19|159.56|157.96|0
1647610500000|2022-03-18 13:35:00|161.87|160.27|160.4|158.8|162.23|160.63|158.04|156.44|0
1647610800000|2022-03-18 13:40:00|160.47|158.87|160.19|158.59|161.24|159.64|159.45|157.85|0
1647611100000|2022-03-18 13:45:00|160.12|158.52|158.3|156.7|160.39|158.79|158.24|156.64|0
1647611400000|2022-03-18 13:50:00|158.37|156.77|159.34|157.74|159.55|157.95|157.34|155.74|0
1647611700000|2022-03-18 13:55:00|159.13|157.53|157.51|155.91|159.62|158.02|157.51|155.91|0
1647612000000|2022-03-18 14:00:00|157.26|155.66|155.34|153.74|158.23|156.63|154.66|153.06|0
1647612300000|2022-03-18 14:05:00|155.48|153.88|154.8|153.2|155.62|154.02|154.46|152.86|0
1647612600000|2022-03-18 14:10:00|154.66|153.06|152.88|151.28|157.72|156.12|151.13|149.53|0
1647612900000|2022-03-18 14:15:00|152.98|151.38|154.24|152.64|154.92|153.32|152.54|150.94|0
1647613200000|2022-03-18 14:20:00|154.3|152.7|154|152.4|155.26|153.66|153.28|151.68|0
1647613500000|2022-03-18 14:25:00|154.03|152.43|153.82|152.22|154.13|152.53|153.21|151.61|0
1647613800000|2022-03-18 14:30:00|153.89|152.29|154.33|152.73|154.64|153.04|152.6|151|0
1647614100000|2022-03-18 14:35:00|154.43|152.83|156.25|154.65|156.76|155.16|153.96|152.36|0
1647614400000|2022-03-18 14:40:00|156.35|154.75|154.57|152.97|156.97|155.37|153.88|152.28|0
1647614700000|2022-03-18 14:45:00|154.77|153.17|155.46|153.86|155.46|153.86|153.54|151.94|0
1647615000000|2022-03-18 14:50:00|155.59|153.99|154.56|152.96|156.49|154.89|154.56|152.96|0
1647615300000|2022-03-18 14:55:00|154.6|153|153.71|152.11|155.04|153.44|153.26|151.66|0
1647615600000|2022-03-18 15:00:00|153.64|152.04|152.11|150.51|153.94|152.34|151.97|150.37|0
1647615900000|2022-03-18 15:05:00|152.08|150.48|151.57|149.97|152.65|151.05|151.03|149.43|0
1647616200000|2022-03-18 15:10:00|151.53|149.93|151.97|150.37|152.17|150.57|150.62|149.02|0
1647616500000|2022-03-18 15:15:00|152.1|150.5|151.56|149.96|153.05|151.45|151.36|149.76|0
1647616800000|2022-03-18 15:20:00|151.46|149.86|152.84|151.24|153.12|151.52|151.46|149.86|0
1647617100000|2022-03-18 15:25:00|152.5|150.9|152.91|151.31|154|152.4|152.37|150.77|0
1647617400000|2022-03-18 15:30:00|152.98|151.38|151.62|150.02|152.98|151.38|151.28|149.68|0
1647617700000|2022-03-18 15:35:00|151.69|150.09|150.95|149.35|152.16|150.56|149.74|148.14|0
1647618000000|2022-03-18 15:40:00|151.15|149.55|152.15|150.55|152.29|150.69|151.08|149.48|0
1647618300000|2022-03-18 15:45:00|152.02|150.42|152.09|150.49|153.98|152.38|150.91|149.31|0
1647618600000|2022-03-18 15:50:00|151.98|150.38|153.88|152.28|153.89|152.29|151.04|149.44|0
1647618900000|2022-03-18 15:55:00|153.48|151.88|151.78|150.18|153.48|151.88|151.44|149.84|0
1647619200000|2022-03-18 16:00:00|151.71|150.11|152.35|150.75|153.57|151.97|151.71|150.11|0
1647619500000|2022-03-18 16:05:00|152.28|150.68|152.41|150.81|152.72|151.12|151.74|150.14|0
1647619800000|2022-03-18 16:10:00|152.28|150.68|151.87|150.27|152.55|150.95|151.47|149.87|0
1647620100000|2022-03-18 16:15:00|151.8|150.2|151.19|149.59|151.8|150.2|150.39|148.79|0
1647620400000|2022-03-18 16:20:00|151.26|149.66|150.45|148.85|151.87|150.27|150.39|148.79|0
1647620700000|2022-03-18 16:25:00|150.52|148.92|149.4|147.8|151.19|149.59|149.36|147.76|0
1647621000000|2022-03-18 16:30:00|149.43|147.83|148.96|147.36|149.76|148.16|148.9|147.3|0
1647621300000|2022-03-18 16:35:00|148.9|147.3|148.16|146.56|148.96|147.36|148.1|146.5|0
1647621600000|2022-03-18 16:40:00|148.13|146.53|147.63|146.03|148.23|146.63|147.57|145.97|0
1647621900000|2022-03-18 16:45:00|147.57|145.97|148.82|147.22|149.09|147.49|147.57|145.97|0
1647622200000|2022-03-18 16:50:00|148.69|147.09|148.22|146.62|148.72|147.12|147.96|146.36|0
1647622500000|2022-03-18 16:55:00|148.16|146.56|148.15|146.55|148.49|146.89|147.49|145.89|0
1647622800000|2022-03-18 17:00:00|148.12|146.52|146.24|144.64|148.84|147.24|145.71|144.11|0
1647623100000|2022-03-18 17:05:00|146.31|144.71|145.12|143.52|146.7|145.1|144.66|143.06|0
1647623400000|2022-03-18 17:10:00|145.22|143.62|146.14|144.54|146.4|144.8|145.12|143.52|0
1647623700000|2022-03-18 17:15:00|146.07|144.47|146.72|145.12|146.72|145.12|145.87|144.27|0
1647624000000|2022-03-18 17:20:00|146.66|145.06|145.8|144.2|146.86|145.26|145.61|144.01|0
1647624300000|2022-03-18 17:25:00|145.87|144.27|144.95|143.35|145.93|144.33|144.89|143.29|0
1647624600000|2022-03-18 17:30:00|144.89|143.29|144.82|143.22|145.54|143.94|144.82|143.22|0
1647624900000|2022-03-18 17:35:00|144.88|143.28|145.34|143.74|145.4|143.8|144.82|143.22|0
1647625200000|2022-03-18 17:40:00|145.47|143.87|145.66|144.06|145.93|144.33|145.4|143.8|0
1647625500000|2022-03-18 17:45:00|145.73|144.13|145.27|143.67|145.79|144.19|145.2|143.6|0
1647625800000|2022-03-18 17:50:00|145.33|143.73|145.39|143.79|145.59|143.99|145.2|143.6|0
1647626100000|2022-03-18 17:55:00|145.53|143.93|145.59|143.99|146.11|144.51|145.07|143.47|0
1647626400000|2022-03-18 18:00:00|145.52|143.92|145.72|144.12|145.72|144.12|145.26|143.66|0
1647626700000|2022-03-18 18:05:00|145.65|144.05|146.63|145.03|146.83|145.23|145.65|144.05|0
1647627000000|2022-03-18 18:10:00|146.7|145.1|145.52|143.92|146.96|145.36|145.52|143.92|0
1647627300000|2022-03-18 18:15:00|145.55|143.95|145.06|143.46|145.55|143.95|144.47|142.87|0
1647627600000|2022-03-18 18:20:00|145.12|143.52|144.99|143.39|145.64|144.04|144.86|143.26|0
1647627900000|2022-03-18 18:25:00|144.92|143.32|145.18|143.58|145.84|144.24|144.92|143.32|0
1647628200000|2022-03-18 18:30:00|145.12|143.52|145.21|143.61|146.23|144.63|144.99|143.39|0
1647628500000|2022-03-18 18:35:00|145.28|143.68|144.26|142.66|145.28|143.68|143.94|142.34|0
1647628800000|2022-03-18 18:40:00|144.33|142.73|146.23|144.63|146.3|144.7|143.58|141.98|0
1647629100000|2022-03-18 18:45:00|146.3|144.7|145.77|144.17|146.3|144.7|145.51|143.91|0
1647629400000|2022-03-18 18:50:00|145.71|144.11|145.18|143.58|145.71|144.11|145.05|143.45|0
1647629700000|2022-03-18 18:55:00|145.25|143.65|145.05|143.45|145.7|144.1|143.33|141.73|0
1647630000000|2022-03-18 19:00:00|145.11|143.51|144.01|142.41|145.44|143.84|143.88|142.28|0
1647630300000|2022-03-18 19:05:00|144.07|142.47|143.3|141.7|144.2|142.6|143.3|141.7|0
1647630600000|2022-03-18 19:10:00|143.36|141.76|142.91|141.31|143.55|141.95|142.72|141.12|0
1647630900000|2022-03-18 19:15:00|142.97|141.37|142.08|140.48|143.04|141.44|142.08|140.48|0
1647631200000|2022-03-18 19:20:00|142.14|140.54|141.43|139.83|142.33|140.73|141.37|139.77|0
1647631500000|2022-03-18 19:25:00|141.37|139.77|141.15|139.55|141.37|139.77|140.67|139.07|0
1647631800000|2022-03-18 19:30:00|141.18|139.58|139.34|137.74|141.21|139.61|139.34|137.74|0
1647632100000|2022-03-18 19:35:00|139.28|137.68|141.45|139.85|144.23|142.63|139.15|137.55|0
1647632400000|2022-03-18 19:40:00|141.26|139.66|139.36|137.76|141.58|139.98|139.3|137.7|0
1647632700000|2022-03-18 19:45:00|139.42|137.82|139.67|138.07|140.37|138.77|139.04|137.44|0
1647633000000|2022-03-18 19:50:00|139.58|137.98|139.99|138.39|141.19|139.59|139.42|137.82|0
1647633300000|2022-03-18 19:55:00|140.05|138.45|139.92|138.32|140.36|138.76|138.79|137.19|0
1647633600000|2022-03-18 20:00:00|139.98|138.38|139.35|137.75|140.11|138.51|138.85|137.25|0
1647633900000|2022-03-18 20:05:00|139.41|137.81|138.91|137.31|139.44|137.84|138.78|137.18|0
1647634200000|2022-03-18 20:10:00|139.03|137.43|138.46|136.86|139.03|137.43|138.28|136.68|0
1647849600000|2022-03-21 08:00:00|141.87|139.47|140.71|138.31|141.93|139.53|140.49|138.09|0
1647849900000|2022-03-21 08:05:00|140.78|138.38|140.52|138.12|141.48|139.08|140.27|137.87|0
1647850200000|2022-03-21 08:10:00|140.58|138.18|142.91|140.51|143.01|140.61|140.01|137.61|0
1647850500000|2022-03-21 08:15:00|142.85|140.45|141.5|139.1|142.88|140.48|141.38|138.98|0
1647850800000|2022-03-21 08:20:00|141.57|139.17|141.76|139.36|141.95|139.55|141.44|139.04|0
1647851100000|2022-03-21 08:25:00|141.69|139.29|142.39|139.99|142.58|140.18|141.69|139.29|0
1647851400000|2022-03-21 08:30:00|142.45|140.05|142.01|139.61|142.45|140.05|141.43|139.03|0
1647851700000|2022-03-21 08:35:00|141.97|139.57|138.8|136.4|142.2|139.8|138.64|136.24|0
1647852000000|2022-03-21 08:40:00|138.77|136.37|139.33|136.93|139.68|137.28|138.54|136.14|0
1647852300000|2022-03-21 08:45:00|139.27|136.87|139.49|137.09|139.55|137.15|138.83|136.43|0
1647852600000|2022-03-21 08:50:00|139.42|137.02|140.21|137.81|140.44|138.04|139.42|137.02|0
1647852900000|2022-03-21 08:55:00|140.18|137.78|139.86|137.46|140.5|138.1|139.8|137.4|0
1647853200000|2022-03-21 09:00:00|139.8|137.4|139.92|137.52|140.18|137.78|139.48|137.08|0
1647853500000|2022-03-21 09:05:00|141|138.6|140.49|138.09|141.65|139.25|139.92|137.52|0
1647853800000|2022-03-21 09:10:00|140.56|138.16|140.2|137.8|140.56|138.16|140.04|137.64|0
1647854100000|2022-03-21 09:15:00|140.14|137.74|139.47|137.07|140.52|138.12|139.41|137.01|0
1647854400000|2022-03-21 09:20:00|139.44|137.04|139.03|136.63|139.44|137.04|138.65|136.25|0
1647854700000|2022-03-21 09:25:00|138.53|136.13|138.46|136.06|138.97|136.57|138.46|136.06|0
1647855000000|2022-03-21 09:30:00|138.43|136.03|138.02|135.62|138.71|136.31|137.96|135.56|0
1647855300000|2022-03-21 09:35:00|138.08|135.68|138.71|136.31|138.84|136.44|137.77|135.37|0
1647855600000|2022-03-21 09:40:00|138.84|136.44|138.83|136.43|138.9|136.5|138.61|136.21|0
1647855900000|2022-03-21 09:45:00|138.8|136.4|139.08|136.68|139.27|136.87|138.77|136.37|0
1647856200000|2022-03-21 09:50:00|139.05|136.65|139.27|136.87|139.46|137.06|139.05|136.65|0
1647856500000|2022-03-21 09:55:00|139.24|136.84|138.95|136.55|139.4|137|138.86|136.46|0
1647856800000|2022-03-21 10:00:00|139.02|136.62|139.52|137.12|139.71|137.31|138.79|136.39|0
1647857100000|2022-03-21 10:05:00|139.49|137.09|139.26|136.86|139.65|137.25|139.14|136.74|0
1647857400000|2022-03-21 10:10:00|139.33|136.93|138.98|136.58|139.42|137.02|138.82|136.42|0
1647857700000|2022-03-21 10:15:00|138.94|136.54|139.58|137.18|139.67|137.27|138.94|136.54|0
1647858000000|2022-03-21 10:20:00|139.61|137.21|140.08|137.68|140.08|137.68|139.19|136.79|0
1647858300000|2022-03-21 10:25:00|140.02|137.62|140.62|138.22|140.69|138.29|138.55|136.15|0
1647858600000|2022-03-21 10:30:00|140.66|138.26|140.94|138.54|141|138.6|140.37|137.97|0
1647858900000|2022-03-21 10:35:00|141|138.6|140.94|138.54|141.07|138.67|140.68|138.28|0
1647859200000|2022-03-21 10:40:00|140.91|138.51|140.3|137.9|141.1|138.7|140.23|137.83|0
1647859500000|2022-03-21 10:45:00|140.33|137.93|140.55|138.15|140.61|138.21|140.17|137.77|0
1647859800000|2022-03-21 10:50:00|140.48|138.08|140.86|138.46|140.99|138.59|140.48|138.08|0
1647860100000|2022-03-21 10:55:00|140.8|138.4|139.78|137.38|140.8|138.4|139.72|137.32|0
1647860400000|2022-03-21 11:00:00|139.84|137.44|139.02|136.62|139.91|137.51|138.95|136.55|0
1647860700000|2022-03-21 11:05:00|138.99|136.59|138.89|136.49|138.99|136.59|138.01|135.61|0
1647861000000|2022-03-21 11:10:00|139.78|137.38|138.86|136.46|139.78|137.38|138.83|136.43|0
1647861300000|2022-03-21 11:15:00|138.83|136.43|137.82|135.42|139.33|136.93|137.82|135.42|0
1647861600000|2022-03-21 11:20:00|137.88|135.48|138.07|135.67|138.6|136.2|137.51|135.11|0
1647861900000|2022-03-21 11:25:00|138.1|135.7|138.13|135.73|138.32|135.92|137.94|135.54|0
1647862200000|2022-03-21 11:30:00|138.25|135.85|137.81|135.41|138.38|135.98|137.75|135.35|0
1647862500000|2022-03-21 11:35:00|137.75|135.35|137.3|134.9|138.25|135.85|137.18|134.78|0
1647862800000|2022-03-21 11:40:00|137.24|134.84|137.36|134.96|137.68|135.28|137.12|134.72|0
1647863100000|2022-03-21 11:45:00|137.3|134.9|137.3|134.9|137.77|135.37|137.21|134.81|0
1647863400000|2022-03-21 11:50:00|137.33|134.93|137.7|135.3|137.83|135.43|137.24|134.84|0
1647863700000|2022-03-21 11:55:00|137.77|135.37|137.79|135.39|138.11|135.71|137.64|135.24|0
1647864000000|2022-03-21 12:00:00|137.86|135.46|138.23|135.83|138.23|135.83|137.42|135.02|0
1647864300000|2022-03-21 12:05:00|138.26|135.86|138.42|136.02|138.42|136.02|137.92|135.52|0
1647864600000|2022-03-21 12:10:00|138.35|135.95|137.97|135.57|138.42|136.02|137.66|135.26|0
1647864900000|2022-03-21 12:15:00|138.16|135.76|138.41|136.01|138.67|136.27|138.04|135.64|0
1647865200000|2022-03-21 12:20:00|138.47|136.07|138.91|136.51|139.1|136.7|138.1|135.7|0
1647865500000|2022-03-21 12:25:00|138.85|136.45|139.04|136.64|139.26|136.86|138.66|136.26|0
1647865800000|2022-03-21 12:30:00|139.01|136.61|139.03|136.63|139.29|136.89|138.85|136.45|0
1647866100000|2022-03-21 12:35:00|139|136.6|138.84|136.44|139.29|136.89|138.65|136.25|0
1647866400000|2022-03-21 12:40:00|138.91|136.51|138.78|136.38|139.16|136.76|138.46|136.06|0
1647866700000|2022-03-21 12:45:00|138.81|136.41|138.77|136.37|139.34|136.94|138.77|136.37|0
1647867000000|2022-03-21 12:50:00|138.71|136.31|138.02|135.62|138.9|136.5|137.95|135.55|0
1647867300000|2022-03-21 12:55:00|138.08|135.68|138.45|136.05|138.64|136.24|137.95|135.55|0
1647867600000|2022-03-21 13:00:00|138.39|135.99|138.51|136.11|139.21|136.81|138.39|135.99|0
1647867900000|2022-03-21 13:05:00|138.55|136.15|137.95|135.55|138.64|136.24|137.76|135.36|0
1647868200000|2022-03-21 13:10:00|137.98|135.58|137.88|135.48|138.26|135.86|137.69|135.29|0
1647868500000|2022-03-21 13:15:00|137.94|135.54|137.79|135.39|138.07|135.67|137.69|135.29|0
1647868800000|2022-03-21 13:20:00|137.82|135.42|137.63|135.23|137.94|135.54|137.38|134.98|0
1647869100000|2022-03-21 13:25:00|137.66|135.26|138.44|136.04|138.63|136.23|137.37|134.97|0
1647869400000|2022-03-21 13:30:00|137.62|135.22|134.7|132.3|138.12|135.72|134.7|132.3|0
1647869700000|2022-03-21 13:35:00|134.64|132.24|133.54|131.14|134.64|132.24|133.29|130.89|0
1647870000000|2022-03-21 13:40:00|133.29|130.89|134.64|132.24|135.01|132.61|133.11|130.71|0
1647870300000|2022-03-21 13:45:00|134.33|131.93|138.57|136.17|138.63|136.23|134.21|131.81|0
1647870600000|2022-03-21 13:50:00|138.5|136.1|141.28|138.88|141.4|139|137.63|135.23|0
1647870900000|2022-03-21 13:55:00|140.96|138.56|141.08|138.68|141.21|138.81|139.82|137.42|0
1647871200000|2022-03-21 14:00:00|141.02|138.62|142.04|139.64|142.04|139.64|140.32|137.92|0
1647871500000|2022-03-21 14:05:00|142.16|139.76|142.1|139.7|143.32|140.92|141.33|138.93|0
1647871800000|2022-03-21 14:10:00|142.07|139.67|142.54|140.14|143.06|140.66|141.4|139|0
1647872100000|2022-03-21 14:15:00|142.35|139.95|142.09|139.69|142.93|140.53|141.65|139.25|0
1647872400000|2022-03-21 14:20:00|142.22|139.82|142.6|140.2|143.7|141.3|142.22|139.82|0
1647872700000|2022-03-21 14:25:00|142.64|140.24|143.56|141.16|144.15|141.75|142.64|140.24|0
1647873000000|2022-03-21 14:30:00|143.5|141.1|141.94|139.54|143.89|141.49|141.24|138.84|0
1647873300000|2022-03-21 14:35:00|141.81|139.41|139.96|137.56|142.07|139.67|139.96|137.56|0
1647873600000|2022-03-21 14:40:00|140.02|137.62|139.8|137.4|140.53|138.13|139.13|136.73|0
1647873900000|2022-03-21 14:45:00|139.83|137.43|138.81|136.41|140.33|137.93|138.68|136.28|0
1647874200000|2022-03-21 14:50:00|138.87|136.47|137.86|135.46|138.87|136.47|137.86|135.46|0
1647874500000|2022-03-21 14:55:00|137.67|135.27|136.67|134.27|138.18|135.78|136.24|133.84|0
1647874800000|2022-03-21 15:00:00|136.61|134.21|136.79|134.39|136.79|134.39|135.74|133.34|0
1647875100000|2022-03-21 15:05:00|136.73|134.33|137.98|135.58|138.04|135.64|136.36|133.96|0
1647875400000|2022-03-21 15:10:00|137.92|135.52|137.1|134.7|137.92|135.52|136.66|134.26|0
1647875700000|2022-03-21 15:15:00|137.04|134.64|134.38|131.98|137.41|135.01|134.31|131.91|0
1647876000000|2022-03-21 15:20:00|134.31|131.91|133.39|130.99|135.06|132.66|133.08|130.68|0
1647876300000|2022-03-21 15:25:00|133.45|131.05|133.2|130.8|133.51|131.11|132.58|130.18|0
1647876600000|2022-03-21 15:30:00|133.14|130.74|133.5|131.1|134|131.6|133.01|130.61|0
1647876900000|2022-03-21 15:35:00|133.38|130.98|133.93|131.53|134.8|132.4|133.1|130.7|0
1647877200000|2022-03-21 15:40:00|133.87|131.47|134.86|132.46|135.11|132.71|132.95|130.55|0
1647877500000|2022-03-21 15:45:00|134.92|132.52|134.79|132.39|135.11|132.71|133.99|131.59|0
1647877800000|2022-03-21 15:50:00|134.67|132.27|133.8|131.4|135.04|132.64|132.94|130.54|0
1647878100000|2022-03-21 15:55:00|134.05|131.65|133.18|130.78|134.42|132.02|132.51|130.11|0
1647878400000|2022-03-21 16:00:00|133.15|130.75|134.41|132.01|134.66|132.26|132.88|130.48|0
1647878700000|2022-03-21 16:05:00|134.35|131.95|133.55|131.15|135.1|132.7|133.24|130.84|0
1647879000000|2022-03-21 16:10:00|133.73|131.33|133.42|131.02|134.23|131.83|133.24|130.84|0
1647879300000|2022-03-21 16:15:00|133.36|130.96|133.42|131.02|134.47|132.07|133.05|130.65|0
1647879600000|2022-03-21 16:20:00|133.48|131.08|132.62|130.22|133.67|131.27|132.34|129.94|0
1647879900000|2022-03-21 16:25:00|132.5|130.1|133.17|130.77|133.48|131.08|132.25|129.85|0
1647880200000|2022-03-21 16:30:00|133.14|130.74|138.38|135.98|139.07|136.67|133.11|130.71|0
1647880500000|2022-03-21 16:35:00|138.47|136.07|138.75|136.35|140.35|137.95|138.47|136.07|0
1647880800000|2022-03-21 16:40:00|138.69|136.29|136.6|134.2|138.82|136.42|136.6|134.2|0
1647881100000|2022-03-21 16:45:00|136.79|134.39|136.79|134.39|137.74|135.34|136.41|134.01|0
1647881400000|2022-03-21 16:50:00|137.17|134.77|140.66|138.26|140.73|138.33|137.1|134.7|0
1647881700000|2022-03-21 16:55:00|140.73|138.33|141.63|139.23|143.9|141.5|139.57|137.17|0
1647882000000|2022-03-21 17:00:00|141.5|139.1|143.12|140.72|143.31|140.91|141.43|139.03|0
1647882300000|2022-03-21 17:05:00|143.18|140.78|141.88|139.48|143.31|140.91|141.36|138.96|0
1647882600000|2022-03-21 17:10:00|141.85|139.45|143.05|140.65|143.64|141.24|141.69|139.29|0
1647882900000|2022-03-21 17:15:00|143.15|140.75|145.87|143.47|145.87|143.47|142.98|140.58|0
1647883200000|2022-03-21 17:20:00|145.8|143.4|144.35|141.95|146|143.6|144.22|141.82|0
1647883500000|2022-03-21 17:25:00|144.38|141.98|144.35|141.95|144.68|142.28|143.17|140.77|0
1647883800000|2022-03-21 17:30:00|144.48|142.08|142.23|139.83|144.68|142.28|141.93|139.53|0
1647884100000|2022-03-21 17:35:00|142.52|140.12|141.48|139.08|143.17|140.77|140.93|138.53|0
1647884400000|2022-03-21 17:40:00|141.54|139.14|143.23|140.83|143.95|141.55|141.41|139.01|0
1647884700000|2022-03-21 17:45:00|143.03|140.63|142.15|139.75|143.68|141.28|141.86|139.46|0
1647885000000|2022-03-21 17:50:00|141.92|139.52|141.99|139.59|142.64|140.24|141.31|138.91|0
1647885300000|2022-03-21 17:55:00|141.86|139.46|141.14|138.74|142.83|140.43|141.14|138.74|0
1647885600000|2022-03-21 18:00:00|141.24|138.84|141.92|139.52|142.63|140.23|140.54|138.14|0
1647885900000|2022-03-21 18:05:00|142.11|139.71|141.2|138.8|143.02|140.62|141.14|138.74|0
1647886200000|2022-03-21 18:10:00|141.53|139.13|142.56|140.16|142.76|140.36|141.43|139.03|0
1647886500000|2022-03-21 18:15:00|142.69|140.29|141.91|139.51|143.18|140.78|141.91|139.51|0
1647886800000|2022-03-21 18:20:00|141.97|139.57|140.15|137.75|142.65|140.25|139.83|137.43|0
1647887100000|2022-03-21 18:25:00|140.11|137.71|139.57|137.17|140.85|138.45|139.32|136.92|0
1647887400000|2022-03-21 18:30:00|139.7|137.3|140.33|137.93|140.52|138.12|139.35|136.95|0
1647887700000|2022-03-21 18:35:00|140.08|137.68|140.07|137.67|140.84|138.44|139.69|137.29|0
1647888000000|2022-03-21 18:40:00|140.2|137.8|139.56|137.16|141.1|138.7|139.31|136.91|0
1647888300000|2022-03-21 18:45:00|139.75|137.35|140.52|138.12|140.61|138.21|138.42|136.02|0
1647888600000|2022-03-21 18:50:00|140.45|138.05|141.03|138.63|141.09|138.69|139.81|137.41|0
1647888900000|2022-03-21 18:55:00|140.93|138.53|143.93|141.53|144|141.6|140.93|138.53|0
1647889200000|2022-03-21 19:00:00|144|141.6|143.87|141.47|144.19|141.79|143.28|140.88|0
1647889500000|2022-03-21 19:05:00|143.8|141.4|143.12|140.72|144.06|141.66|142.69|140.29|0
1647889800000|2022-03-21 19:10:00|143.02|140.62|141.21|138.81|143.08|140.68|141.21|138.81|0
1647890100000|2022-03-21 19:15:00|141.14|138.74|142.04|139.64|142.11|139.71|140.02|137.62|0
1647890400000|2022-03-21 19:20:00|141.98|139.58|140.5|138.1|142.3|139.9|140.31|137.91|0
1647890700000|2022-03-21 19:25:00|140.69|138.29|139.67|137.27|140.69|138.29|139.54|137.14|0
1647891000000|2022-03-21 19:30:00|139.47|137.07|141.62|139.22|142.07|139.67|139.47|137.07|0
1647891300000|2022-03-21 19:35:00|141.81|139.41|142.39|139.99|142.52|140.12|141.17|138.77|0
1647891600000|2022-03-21 19:40:00|142.32|139.92|142.87|140.47|143|140.6|141.49|139.09|0
1647891900000|2022-03-21 19:45:00|142.64|140.24|144.52|142.12|144.52|142.12|142|139.6|0
1647892200000|2022-03-21 19:50:00|140.75|138.35|139.93|137.53|141.97|139.57|139.74|137.34|0
1647892500000|2022-03-21 19:55:00|139.86|137.46|138.03|135.63|140.31|137.91|137.84|135.44|0
1647892800000|2022-03-21 20:00:00|137.96|135.56|137.01|134.61|140|137.6|136.82|134.42|0
1647893100000|2022-03-21 20:05:00|137.13|134.73|137.32|134.92|137.38|134.98|136.82|134.42|0
1647893400000|2022-03-21 20:10:00|137.25|134.85|136.85|134.45|137.25|134.85|136.78|134.38|0
1647893700000|2022-03-21 20:15:00|137.14|134.34|137.01|134.21|137.32|134.52|137.01|134.21|0
1647894000000|2022-03-21 20:20:00|136.82|134.02|136.7|133.9|136.89|134.09|136.63|133.83|0
1647894300000|2022-03-21 20:25:00|136.6|133.8|136.88|134.08|137.01|134.21|136.57|133.77|0
1647894600000|2022-03-21 20:30:00|136.91|134.11|136.54|133.74|136.94|134.14|136.54|133.74|0
1647894900000|2022-03-21 20:35:00|136.57|133.77|136.44|133.64|136.57|133.77|136.32|133.52|0
1647895200000|2022-03-21 20:40:00|136.47|133.67|136.31|133.51|136.5|133.7|136.25|133.45|0
1647895500000|2022-03-21 20:45:00|136.25|133.45|136.31|133.51|136.44|133.64|136.06|133.26|0
1647895800000|2022-03-21 20:50:00|136.37|133.57|136.43|133.63|136.43|133.63|136.12|133.32|0
1647896100000|2022-03-21 20:55:00|136.4|133.6|136.52|133.72|136.68|133.88|136.4|133.6|0
1647896400000|2022-03-21 21:00:00|136.54|133.74|136.61|133.81|136.63|133.83|136.44|133.64|0
1647896700000|2022-03-21 21:05:00|136.64|133.84|136.65|133.85|136.85|134.05|136.64|133.84|0
1647897000000|2022-03-21 21:10:00|136.69|133.89|136.59|133.79|136.69|133.89|136.59|133.79|0
1647897300000|2022-03-21 21:15:00|136.6|133.8|136.74|133.94|136.85|134.05|136.6|133.8|0
1647897600000|2022-03-21 21:20:00|136.66|133.86|136.82|134.02|136.82|134.02|136.66|133.86|0
1647897900000|2022-03-21 21:25:00|136.81|134.01|136.79|133.99|136.82|134.02|136.79|133.99|0
1647898200000|2022-03-21 21:30:00|136.89|134.09|136.91|134.11|136.91|134.11|136.76|133.96|0
1647898500000|2022-03-21 21:35:00|136.9|134.1|136.94|134.14|137.06|134.26|136.79|133.99|0
1647898800000|2022-03-21 21:40:00|136.88|134.08|136.97|134.17|136.97|134.17|136.83|134.03|0
1647899100000|2022-03-21 21:45:00|136.98|134.18|136.89|134.09|137.02|134.22|136.85|134.05|0
1647899400000|2022-03-21 21:50:00|136.9|134.1|136.89|134.09|136.93|134.13|136.89|134.09|0
1647899700000|2022-03-21 21:55:00|136.88|134.08|136.84|134.04|136.96|134.16|136.84|134.04|0
1647900000000|2022-03-21 22:00:00|136.99|134.19|137.55|134.75|137.65|134.85|136.99|134.19|0
1647900300000|2022-03-21 22:05:00|137.58|134.78|137.71|134.91|137.8|135|137.3|134.5|0
1647900600000|2022-03-21 22:10:00|137.64|134.84|137.55|134.75|137.64|134.84|137.33|134.53|0
1647900900000|2022-03-21 22:15:00|137.58|134.78|137.64|134.84|137.67|134.87|137.51|134.71|0
1647901200000|2022-03-21 22:20:00|137.67|134.87|138.01|135.21|138.01|135.21|137.64|134.84|0
1647901500000|2022-03-21 22:25:00|137.98|135.18|137.88|135.08|138.01|135.21|137.85|135.05|0
1647901800000|2022-03-21 22:30:00|137.95|135.15|138.19|135.39|138.32|135.52|137.88|135.08|0
1647902100000|2022-03-21 22:35:00|138.16|135.36|137.94|135.14|138.19|135.39|137.94|135.14|0
1647902400000|2022-03-21 22:40:00|137.88|135.08|137.81|135.01|137.88|135.08|137.81|135.01|0
1647902700000|2022-03-21 22:45:00|137.87|135.07|138.12|135.32|138.25|135.45|137.87|135.07|0
1647903000000|2022-03-21 22:50:00|138.09|135.29|137.81|135.01|138.12|135.32|137.81|135.01|0
1647903300000|2022-03-21 22:55:00|137.87|135.07|138.18|135.38|138.18|135.38|137.87|135.07|0
1647903600000|2022-03-21 23:00:00|138.24|135.44|138.12|135.32|138.24|135.44|138.06|135.26|0
1647903900000|2022-03-21 23:05:00|138.18|135.38|138.3|135.5|138.37|135.57|138.05|135.25|0
1647904200000|2022-03-21 23:10:00|138.24|135.44|138.74|135.94|138.87|136.07|138.24|135.44|0
1647904500000|2022-03-21 23:15:00|138.77|135.97|138.55|135.75|138.87|136.07|138.55|135.75|0
1647904800000|2022-03-21 23:20:00|138.52|135.72|138.52|135.72|138.74|135.94|138.48|135.68|0
1647905100000|2022-03-21 23:25:00|138.48|135.68|138.35|135.55|138.8|136|138.23|135.43|0
1647905400000|2022-03-21 23:30:00|138.32|135.52|138.48|135.68|138.67|135.87|138.29|135.49|0
1647905700000|2022-03-21 23:35:00|138.54|135.74|138.41|135.61|138.6|135.8|138.41|135.61|0
1647906000000|2022-03-21 23:40:00|138.48|135.68|138.85|136.05|138.98|136.18|138.35|135.55|0
1647906300000|2022-03-21 23:45:00|138.91|136.11|139.04|136.24|139.04|136.24|138.79|135.99|0
1647906600000|2022-03-21 23:50:00|138.97|136.17|139.23|136.43|139.29|136.49|138.72|135.92|0
1647906900000|2022-03-21 23:55:00|139.29|136.49|139.79|136.99|139.79|136.99|139.29|136.49|0
1647907200000|2022-03-22 00:00:00|139.92|137.12|139.98|137.18|140.4|137.6|139.86|137.06|0
1647907500000|2022-03-22 00:05:00|140.04|137.24|140.17|137.37|140.42|137.62|139.85|137.05|0
1647907800000|2022-03-22 00:10:00|140.11|137.31|140.29|137.49|140.42|137.62|140.04|137.24|0
1647908100000|2022-03-22 00:15:00|140.33|137.53|140.42|137.62|140.52|137.72|140.1|137.3|0
1647908400000|2022-03-22 00:20:00|140.36|137.56|140.23|137.43|140.36|137.56|139.91|137.11|0
1647908700000|2022-03-22 00:25:00|140.29|137.49|140.48|137.68|140.48|137.68|140.1|137.3|0
1647909000000|2022-03-22 00:30:00|140.45|137.65|140.47|137.67|140.8|138|140.41|137.61|0
1647909300000|2022-03-22 00:35:00|140.41|137.61|140.86|138.06|140.92|138.12|140.41|137.61|0
1647909600000|2022-03-22 00:40:00|140.82|138.02|140.82|138.02|141.3|138.5|140.79|137.99|0
1647909900000|2022-03-22 00:45:00|140.79|137.99|141.17|138.37|141.36|138.56|140.79|137.99|0
1647910200000|2022-03-22 00:50:00|141.2|138.4|141.23|138.43|141.3|138.5|140.91|138.11|0
1647910500000|2022-03-22 00:55:00|141.3|138.5|141.74|138.94|141.74|138.94|141.3|138.5|0
1647910800000|2022-03-22 01:00:00|141.78|138.98|142.06|139.26|142.9|140.1|141.74|138.94|0
1647911100000|2022-03-22 01:05:00|142|139.2|142.06|139.26|142.19|139.39|141.67|138.87|0
1647911400000|2022-03-22 01:10:00|142.03|139.23|141.54|138.74|142.06|139.26|141.32|138.52|0
1647911700000|2022-03-22 01:15:00|141.48|138.68|141.44|138.64|141.64|138.84|141.32|138.52|0
1647912000000|2022-03-22 01:20:00|141.35|138.55|141.51|138.71|141.66|138.86|141.02|138.22|0
1647912300000|2022-03-22 01:25:00|141.47|138.67|141.15|138.35|141.86|139.06|140.96|138.16|0
1647912600000|2022-03-22 01:30:00|141.09|138.29|141.4|138.6|141.47|138.67|141.05|138.25|0
1647912900000|2022-03-22 01:35:00|141.47|138.67|140.95|138.15|141.53|138.73|140.95|138.15|0
1647913200000|2022-03-22 01:40:00|140.92|138.12|141.78|138.98|141.85|139.05|140.89|138.09|0
1647913500000|2022-03-22 01:45:00|141.72|138.92|141.91|139.11|142.1|139.3|141.53|138.73|0
1647913800000|2022-03-22 01:50:00|141.78|138.98|141.58|138.78|141.78|138.98|141.39|138.59|0
1647914100000|2022-03-22 01:55:00|141.62|138.82|141.45|138.65|141.81|139.01|141.39|138.59|0
1647914400000|2022-03-22 02:00:00|141.39|138.59|141.39|138.59|141.71|138.91|141.23|138.43|0
1647914700000|2022-03-22 02:05:00|141.45|138.65|141.45|138.65|141.77|138.97|141.39|138.59|0
1647915000000|2022-03-22 02:10:00|141.48|138.68|141.57|138.77|141.57|138.77|141.13|138.33|0
1647915300000|2022-03-22 02:15:00|141.61|138.81|141.76|138.96|141.89|139.09|141.51|138.71|0
1647915600000|2022-03-22 02:20:00|141.83|139.03|141.76|138.96|141.83|139.03|141.63|138.83|0
1647915900000|2022-03-22 02:25:00|141.83|139.03|141.82|139.02|141.95|139.15|141.44|138.64|0
1647916200000|2022-03-22 02:30:00|141.89|139.09|141.69|138.89|141.95|139.15|141.5|138.7|0
1647916500000|2022-03-22 02:35:00|141.63|138.83|140.79|137.99|141.66|138.86|140.76|137.96|0
1647916800000|2022-03-22 02:40:00|140.83|138.03|140.47|137.67|141.05|138.25|140.41|137.61|0
1647917100000|2022-03-22 02:45:00|140.41|137.61|140.47|137.67|140.54|137.74|140.34|137.54|0
1647917400000|2022-03-22 02:50:00|140.41|137.61|139.51|136.71|140.47|137.67|139.32|136.52|0
1647917700000|2022-03-22 02:55:00|139.58|136.78|140.21|137.41|140.27|137.47|139.58|136.78|0
1647918000000|2022-03-22 03:00:00|140.15|137.35|141.04|138.24|141.04|138.24|140.02|137.22|0
1647918300000|2022-03-22 03:05:00|141.1|138.3|140.97|138.17|141.26|138.46|140.97|138.17|0
1647918600000|2022-03-22 03:10:00|141|138.2|140.97|138.17|141.03|138.23|140.58|137.78|0
1647918900000|2022-03-22 03:15:00|140.9|138.1|140.64|137.84|140.97|138.17|140.33|137.53|0
1647919200000|2022-03-22 03:20:00|140.58|137.78|140.07|137.27|140.64|137.84|140.07|137.27|0
1647919500000|2022-03-22 03:25:00|140.13|137.33|139.81|137.01|140.17|137.37|139.69|136.89|0
1647919800000|2022-03-22 03:30:00|139.85|137.05|140|137.2|140.13|137.33|139.81|137.01|0
1647920100000|2022-03-22 03:35:00|139.97|137.17|140.12|137.32|140.13|137.33|139.68|136.88|0
1647920400000|2022-03-22 03:40:00|140.19|137.39|140|137.2|140.7|137.9|139.81|137.01|0
1647920700000|2022-03-22 03:45:00|140.03|137.23|140.06|137.26|140.19|137.39|139.96|137.16|0
1647921000000|2022-03-22 03:50:00|139.96|137.16|140.18|137.38|140.24|137.44|139.61|136.81|0
1647921300000|2022-03-22 03:55:00|140.21|137.41|140.56|137.76|140.56|137.76|140.12|137.32|0
1647921600000|2022-03-22 04:00:00|140.62|137.82|140.88|138.08|140.94|138.14|140.47|137.67|0
1647921900000|2022-03-22 04:05:00|140.81|138.01|140.56|137.76|140.88|138.08|140.49|137.69|0
1647922200000|2022-03-22 04:10:00|140.59|137.79|139.98|137.18|140.59|137.79|139.76|136.96|0
1647922500000|2022-03-22 04:15:00|139.95|137.15|140.42|137.62|140.42|137.62|139.92|137.12|0
1647922800000|2022-03-22 04:20:00|140.36|137.56|141.06|138.26|141.06|138.26|140.36|137.56|0
1647923100000|2022-03-22 04:25:00|140.99|138.19|140.86|138.06|141.06|138.26|140.86|138.06|0
1647923400000|2022-03-22 04:30:00|140.8|138|140.83|138.03|140.86|138.06|140.58|137.78|0
1647923700000|2022-03-22 04:35:00|140.8|138|141.05|138.25|141.08|138.28|140.73|137.93|0
1647924000000|2022-03-22 04:40:00|140.99|138.19|140.86|138.06|140.99|138.19|140.67|137.87|0
1647924300000|2022-03-22 04:45:00|140.83|138.03|141.3|138.5|141.3|138.5|140.79|137.99|0
1647924600000|2022-03-22 04:50:00|141.24|138.44|141.04|138.24|141.36|138.56|141.04|138.24|0
1647924900000|2022-03-22 04:55:00|140.92|138.12|140.79|137.99|140.92|138.12|140.66|137.86|0
1647925200000|2022-03-22 05:00:00|140.82|138.02|141.17|138.37|141.17|138.37|140.66|137.86|0
1647925500000|2022-03-22 05:05:00|141.1|138.3|141.65|138.85|141.74|138.94|141.1|138.3|0
1647925800000|2022-03-22 05:10:00|141.61|138.81|141.87|139.07|141.87|139.07|141.55|138.75|0
1647926100000|2022-03-22 05:15:00|141.84|139.04|141.67|138.87|141.99|139.19|141.67|138.87|0
1647926400000|2022-03-22 05:20:00|141.7|138.9|141.73|138.93|141.83|139.03|141.67|138.87|0
1647926700000|2022-03-22 05:25:00|141.67|138.87|141.28|138.48|141.67|138.87|141.28|138.48|0
1647927000000|2022-03-22 05:30:00|141.09|138.29|141.09|138.29|141.28|138.48|141.02|138.22|0
1647927300000|2022-03-22 05:35:00|141.02|138.22|140.32|137.52|141.15|138.35|140.25|137.45|0
1647927600000|2022-03-22 05:40:00|140.29|137.49|140.32|137.52|140.83|138.03|140.29|137.49|0
1647927900000|2022-03-22 05:45:00|140.38|137.58|140.5|137.7|140.7|137.9|140.25|137.45|0
1647928200000|2022-03-22 05:50:00|140.44|137.64|140.37|137.57|140.63|137.83|140.25|137.45|0
1647928500000|2022-03-22 05:55:00|140.41|137.61|140.5|137.7|140.63|137.83|140.24|137.44|0
1647928800000|2022-03-22 06:00:00|140.56|137.76|140.05|137.25|140.95|138.15|139.86|137.06|0
1647929100000|2022-03-22 06:05:00|140.08|137.28|140.08|137.28|140.3|137.5|140.02|137.22|0
1647929400000|2022-03-22 06:10:00|140.05|137.25|139.85|137.05|140.24|137.44|139.73|136.93|0
1647929700000|2022-03-22 06:15:00|139.92|137.12|139.53|136.73|139.92|137.12|139.09|136.29|0
1647930000000|2022-03-22 06:20:00|139.47|136.67|139.76|136.96|139.79|136.99|139.28|136.48|0
1647930300000|2022-03-22 06:25:00|139.79|136.99|140.04|137.24|140.17|137.37|139.72|136.92|0
1647930600000|2022-03-22 06:30:00|140.01|137.21|140.29|137.49|140.39|137.59|140.01|137.21|0
1647930900000|2022-03-22 06:35:00|140.23|137.43|139.52|136.72|140.23|137.43|139.46|136.66|0
1647931200000|2022-03-22 06:40:00|139.4|136.6|140.03|137.23|140.22|137.42|139.33|136.53|0
1647931500000|2022-03-22 06:45:00|140.06|137.26|140.09|137.29|140.41|137.61|140.03|137.23|0
1647931800000|2022-03-22 06:50:00|140.15|137.35|140.31|137.51|140.41|137.61|139.87|137.07|0
1647932100000|2022-03-22 06:55:00|140.28|137.48|140.34|137.54|140.4|137.6|139.99|137.19|0
1647932400000|2022-03-22 07:00:00|140.21|137.41|140.15|137.35|140.69|137.89|139.7|136.9|0
1647932700000|2022-03-22 07:05:00|139.76|137.36|139.56|137.16|139.92|137.52|139.31|136.91|0
1647933000000|2022-03-22 07:10:00|139.69|137.29|139.37|136.97|139.75|137.35|139.31|136.91|0
1647933300000|2022-03-22 07:15:00|139.31|136.91|138.8|136.4|139.37|136.97|138.67|136.27|0
1647933600000|2022-03-22 07:20:00|138.73|136.33|138.35|135.95|138.86|136.46|138.35|135.95|0
1647933900000|2022-03-22 07:25:00|138.32|135.92|138.22|135.82|138.83|136.43|137.91|135.51|0
1647934200000|2022-03-22 07:30:00|138.1|135.7|137.97|135.57|138.22|135.82|137.72|135.32|0
1647934500000|2022-03-22 07:35:00|138|135.6|138.28|135.88|138.6|136.2|138|135.6|0
1647934800000|2022-03-22 07:40:00|138.34|135.94|138.28|135.88|138.53|136.13|138.19|135.79|0
1647935100000|2022-03-22 07:45:00|138.25|135.85|137.71|135.31|138.34|135.94|137.58|135.18|0
1647935400000|2022-03-22 07:50:00|137.65|135.25|136.96|134.56|137.65|135.25|136.83|134.43|0
1647935700000|2022-03-22 07:55:00|136.93|134.53|136.95|134.55|137.27|134.87|136.86|134.46|0
1647936000000|2022-03-22 08:00:00|136.83|134.43|136.26|133.86|137.26|134.86|136.2|133.8|0
1647936300000|2022-03-22 08:05:00|136.33|133.93|136.36|133.96|136.51|134.11|136.01|133.61|0
1647936600000|2022-03-22 08:10:00|136.45|134.05|135.42|133.02|136.76|134.36|135.14|132.74|0
1647936900000|2022-03-22 08:15:00|135.39|132.99|134.44|132.04|136.17|133.77|133.85|131.45|0
1647937200000|2022-03-22 08:20:00|134.31|131.91|133.32|130.92|134.71|132.31|133.26|130.86|0
1647937500000|2022-03-22 08:25:00|133.42|131.02|133.2|130.8|133.69|131.29|133.08|130.68|0
1647937800000|2022-03-22 08:30:00|133.17|130.77|132.49|130.09|133.17|130.77|132.13|129.73|0
1647938100000|2022-03-22 08:35:00|132.46|130.06|132.23|129.83|133.61|131.21|131.56|129.16|0
1647938400000|2022-03-22 08:40:00|132.26|129.86|131.98|129.58|132.9|130.5|131.86|129.46|0
1647938700000|2022-03-22 08:45:00|132.05|129.65|132.84|130.44|132.84|130.44|132.05|129.65|0
1647939000000|2022-03-22 08:50:00|132.78|130.38|132.96|130.56|133.27|130.87|132.71|130.31|0
1647939300000|2022-03-22 08:55:00|133.02|130.62|132.77|130.37|133.05|130.65|132.59|130.19|0
1647939600000|2022-03-22 09:00:00|132.83|130.43|132.04|129.64|132.83|130.43|131.91|129.51|0
1647939900000|2022-03-22 09:05:00|131.97|129.57|131.82|129.42|132.22|129.82|131.49|129.09|0
1647940200000|2022-03-22 09:10:00|131.85|129.45|131.82|129.42|132.19|129.79|131.61|129.21|0
1647940500000|2022-03-22 09:15:00|131.79|129.39|131.78|129.38|131.97|129.57|131.42|129.02|0
1647940800000|2022-03-22 09:20:00|131.85|129.45|132.79|130.39|132.79|130.39|131.78|129.38|0
1647941100000|2022-03-22 09:25:00|132.82|130.42|133.28|130.88|133.31|130.91|132.57|130.17|0
1647941400000|2022-03-22 09:30:00|133.31|130.91|133|130.6|133.49|131.09|132.88|130.48|0
1647941700000|2022-03-22 09:35:00|132.94|130.54|133|130.6|133.12|130.72|132.81|130.41|0
1647942000000|2022-03-22 09:40:00|133.06|130.66|132.81|130.41|133.18|130.78|132.69|130.29|0
1647942300000|2022-03-22 09:45:00|132.84|130.44|133.11|130.71|133.17|130.77|132.66|130.26|0
1647942600000|2022-03-22 09:50:00|133.05|130.65|132.87|130.47|133.17|130.77|132.81|130.41|0
1647942900000|2022-03-22 09:55:00|132.9|130.5|132.62|130.22|132.99|130.59|132.62|130.22|0
1647943200000|2022-03-22 10:00:00|132.68|130.28|133.2|130.8|133.54|131.14|132.65|130.25|0
1647943500000|2022-03-22 10:05:00|133.23|130.83|133.47|131.07|133.54|131.14|133.23|130.83|0
1647943800000|2022-03-22 10:10:00|133.41|131.01|133.44|131.04|133.75|131.35|133.16|130.76|0
1647944100000|2022-03-22 10:15:00|133.41|131.01|133.04|130.64|133.71|131.31|132.91|130.51|0
1647944400000|2022-03-22 10:20:00|133.01|130.61|132.88|130.48|133.04|130.64|132.79|130.39|0
1647944700000|2022-03-22 10:25:00|132.91|130.51|132.85|130.45|133.09|130.69|132.6|130.2|0
1647945000000|2022-03-22 10:30:00|132.79|130.39|131.87|129.47|132.91|130.51|131.69|129.29|0
1647945300000|2022-03-22 10:35:00|131.81|129.41|132.11|129.71|132.14|129.74|131.63|129.23|0
1647945600000|2022-03-22 10:40:00|132.14|129.74|132.35|129.95|132.41|130.01|132.14|129.74|0
1647945900000|2022-03-22 10:45:00|132.41|130.01|132.41|130.01|132.41|130.01|132.05|129.65|0
1647946200000|2022-03-22 10:50:00|132.35|129.95|132.53|130.13|132.65|130.25|132.35|129.95|0
1647946500000|2022-03-22 10:55:00|132.47|130.07|132.28|129.88|132.47|130.07|132.1|129.7|0
1647946800000|2022-03-22 11:00:00|132.4|130|133.08|130.68|133.08|130.68|132.1|129.7|0
1647947100000|2022-03-22 11:05:00|132.95|130.55|133.13|130.73|133.5|131.1|132.95|130.55|0
1647947400000|2022-03-22 11:10:00|133.07|130.67|133.19|130.79|133.32|130.92|133.01|130.61|0
1647947700000|2022-03-22 11:15:00|133.13|130.73|133.37|130.97|133.62|131.22|133.01|130.61|0
1647948000000|2022-03-22 11:20:00|133.44|131.04|133.37|130.97|133.44|131.04|133.19|130.79|0
1647948300000|2022-03-22 11:25:00|133.43|131.03|132.7|130.3|133.43|131.03|132.63|130.23|0
1647948600000|2022-03-22 11:30:00|132.63|130.23|132.69|130.29|132.7|130.3|132.21|129.81|0
1647948900000|2022-03-22 11:35:00|132.75|130.35|133|130.6|133.18|130.78|132.75|130.35|0
1647949200000|2022-03-22 11:40:00|133.06|130.66|132.99|130.59|133.12|130.72|132.69|130.29|0
1647949500000|2022-03-22 11:45:00|133.06|130.66|133.36|130.96|133.39|130.99|132.99|130.59|0
1647949800000|2022-03-22 11:50:00|133.42|131.02|133.3|130.9|133.54|131.14|133.23|130.83|0
1647950100000|2022-03-22 11:55:00|133.33|130.93|133.42|131.02|133.66|131.26|133.23|130.83|0
1647950400000|2022-03-22 12:00:00|133.45|131.05|133.54|131.14|133.6|131.2|133.35|130.95|0
1647950700000|2022-03-22 12:05:00|133.57|131.17|133.72|131.32|133.84|131.44|133.41|131.01|0
1647951000000|2022-03-22 12:10:00|133.69|131.29|134.02|131.62|134.02|131.62|133.53|131.13|0
1647951300000|2022-03-22 12:15:00|133.96|131.56|134.08|131.68|134.39|131.99|133.72|131.32|0
1647951600000|2022-03-22 12:20:00|134.14|131.74|134.02|131.62|134.14|131.74|133.59|131.19|0
1647951900000|2022-03-22 12:25:00|134.08|131.68|133.95|131.55|134.64|132.24|133.89|131.49|0
1647952200000|2022-03-22 12:30:00|134.02|131.62|133.83|131.43|134.45|132.05|133.83|131.43|0
1647952500000|2022-03-22 12:35:00|133.77|131.37|133.7|131.3|134.45|132.05|133.7|131.3|0
1647952800000|2022-03-22 12:40:00|133.76|131.36|133.58|131.18|133.83|131.43|133.55|131.15|0
1647953100000|2022-03-22 12:45:00|133.52|131.12|132.9|130.5|133.58|131.18|132.9|130.5|0
1647953400000|2022-03-22 12:50:00|132.96|130.56|132.96|130.56|133.21|130.81|132.9|130.5|0
1647953700000|2022-03-22 12:55:00|132.93|130.53|132.47|130.07|132.96|130.56|132.38|129.98|0
1647954000000|2022-03-22 13:00:00|132.41|130.01|132.04|129.64|132.41|130.01|131.98|129.58|0
1647954300000|2022-03-22 13:05:00|132.22|129.82|131.73|129.33|132.71|130.31|131.42|129.02|0
1647954600000|2022-03-22 13:10:00|131.79|129.39|131.85|129.45|132.15|129.75|131.66|129.26|0
1647954900000|2022-03-22 13:15:00|131.91|129.51|132.03|129.63|132.27|129.87|131.85|129.45|0
1647955200000|2022-03-22 13:20:00|131.97|129.57|131.66|129.26|132.21|129.81|131.6|129.2|0
1647955500000|2022-03-22 13:25:00|131.6|129.2|131.59|129.19|131.96|129.56|131.29|128.89|0
1647955800000|2022-03-22 13:30:00|131.29|128.89|130.8|128.4|131.47|129.07|130.02|127.62|0
1647956100000|2022-03-22 13:35:00|130.74|128.34|128.03|125.63|130.92|128.52|127.91|125.51|0
1647956400000|2022-03-22 13:40:00|128.09|125.69|128.06|125.66|128.99|126.59|127.73|125.33|0
1647956700000|2022-03-22 13:45:00|128.03|125.63|128.15|125.75|129.65|127.25|127.97|125.57|0
1647957000000|2022-03-22 13:50:00|128.03|125.63|128.32|125.92|129.68|127.28|127.97|125.57|0
1647957300000|2022-03-22 13:55:00|128.26|125.86|128.38|125.98|128.74|126.34|127.79|125.39|0
1647957600000|2022-03-22 14:00:00|127.84|125.44|128.85|126.45|128.91|126.51|126.12|123.72|0
1647957900000|2022-03-22 14:05:00|128.82|126.42|127.78|125.38|129.51|127.11|127.78|125.38|0
1647958200000|2022-03-22 14:10:00|127.72|125.32|127.96|125.56|128.2|125.8|127.37|124.97|0
1647958500000|2022-03-22 14:15:00|127.99|125.59|127.25|124.85|128.73|126.33|127.25|124.85|0
1647958800000|2022-03-22 14:20:00|127.19|124.79|127.01|124.61|127.54|125.14|126.6|124.2|0
1647959100000|2022-03-22 14:25:00|126.95|124.55|125.69|123.29|127.19|124.79|125.37|122.97|0
1647959400000|2022-03-22 14:30:00|125.63|123.23|122.55|120.15|125.63|123.23|122.49|120.09|0
1647959700000|2022-03-22 14:35:00|122.66|120.26|122.81|120.41|122.95|120.55|122.03|119.63|0
1647960000000|2022-03-22 14:40:00|122.78|120.38|122.95|120.55|123.24|120.84|121.91|119.51|0
1647960300000|2022-03-22 14:45:00|123.01|120.61|122.43|120.03|123.18|120.78|122.25|119.85|0
1647960600000|2022-03-22 14:50:00|122.31|119.91|122.42|120.02|122.83|120.43|122.31|119.91|0
1647960900000|2022-03-22 14:55:00|122.37|119.97|123.23|120.83|123.46|121.06|122.25|119.85|0
1647961200000|2022-03-22 15:00:00|123.17|120.77|123.4|121|124.51|122.11|123|120.6|0
1647961500000|2022-03-22 15:05:00|123.46|121.06|122.82|120.42|123.87|121.47|122.71|120.31|0
1647961800000|2022-03-22 15:10:00|122.71|120.31|122.47|120.07|123.11|120.71|122.18|119.78|0
1647962100000|2022-03-22 15:15:00|122.41|120.01|121.78|119.38|122.53|120.13|121.66|119.26|0
1647962400000|2022-03-22 15:20:00|121.84|119.44|121.15|118.75|122.24|119.84|121.15|118.75|0
1647962700000|2022-03-22 15:25:00|121.37|118.97|123.13|120.73|123.41|121.01|121.2|118.8|0
1647963000000|2022-03-22 15:30:00|123.1|120.7|124.17|121.77|124.51|122.11|123.1|120.7|0
1647963300000|2022-03-22 15:35:00|124.11|121.71|123.7|121.3|124.75|122.35|123.53|121.13|0
1647963600000|2022-03-22 15:40:00|123.64|121.24|126.15|123.75|126.15|123.75|123.47|121.07|0
1647963900000|2022-03-22 15:45:00|126.21|123.81|125.27|122.87|126.5|124.1|125.27|122.87|0
1647964200000|2022-03-22 15:50:00|125.22|122.82|125.39|122.99|125.86|123.46|125.16|122.76|0
1647964500000|2022-03-22 15:55:00|125.33|122.93|125.97|123.57|125.97|123.57|125.15|122.75|0
1647964800000|2022-03-22 16:00:00|125.85|123.45|126.14|123.74|126.55|124.15|125.62|123.22|0
1647965100000|2022-03-22 16:05:00|126.2|123.8|125.5|123.1|126.2|123.8|124.95|122.55|0
1647965400000|2022-03-22 16:10:00|125.56|123.16|125.73|123.33|126.08|123.68|125.15|122.75|0
1647965700000|2022-03-22 16:15:00|125.79|123.39|126.02|123.62|126.55|124.15|125.55|123.15|0
1647966000000|2022-03-22 16:20:00|126.08|123.68|126.95|124.55|127.75|125.35|125.93|123.53|0
1647966300000|2022-03-22 16:25:00|127.01|124.61|126.67|124.27|127.66|125.26|126.43|124.03|0
1647966600000|2022-03-22 16:30:00|126.79|124.39|126.52|124.12|127.44|125.04|126.52|124.12|0
1647966900000|2022-03-22 16:35:00|126.43|124.03|126.14|123.74|126.52|124.12|125.73|123.33|0
1647967200000|2022-03-22 16:40:00|126.19|123.79|126.43|124.03|127.02|124.62|125.67|123.27|0
1647967500000|2022-03-22 16:45:00|126.49|124.09|125.72|123.32|126.84|124.44|125.72|123.32|0
1647967800000|2022-03-22 16:50:00|125.66|123.26|124.55|122.15|125.66|123.26|124.55|122.15|0
1647968100000|2022-03-22 16:55:00|124.61|122.21|124.55|122.15|124.96|122.56|124.37|121.97|0
1647968400000|2022-03-22 17:00:00|124.61|122.21|123.85|121.45|125.01|122.61|123.79|121.39|0
1647968700000|2022-03-22 17:05:00|123.82|121.42|124.08|121.68|124.08|121.68|123.44|121.04|0
1647969000000|2022-03-22 17:10:00|124.14|121.74|123.67|121.27|124.48|122.08|123.67|121.27|0
1647969300000|2022-03-22 17:15:00|123.73|121.33|124.31|121.91|124.54|122.14|123.27|120.87|0
1647969600000|2022-03-22 17:20:00|124.36|121.96|125.23|122.83|125.53|123.13|124.36|121.96|0
1647969900000|2022-03-22 17:25:00|125.18|122.78|124.65|122.25|125.23|122.83|124.53|122.13|0
1647970200000|2022-03-22 17:30:00|124.53|122.13|123.72|121.32|124.53|122.13|123.66|121.26|0
1647970500000|2022-03-22 17:35:00|123.66|121.26|123.77|121.37|124.3|121.9|123.55|121.15|0
1647970800000|2022-03-22 17:40:00|123.83|121.43|123.95|121.55|124.64|122.24|123.83|121.43|0
1647971100000|2022-03-22 17:45:00|123.89|121.49|124.18|121.78|124.64|122.24|123.89|121.49|0
1647971400000|2022-03-22 17:50:00|124.12|121.72|123.51|121.11|124.18|121.78|123.42|121.02|0
1647971700000|2022-03-22 17:55:00|123.59|121.19|123.36|120.96|123.82|121.42|123.19|120.79|0
1647972000000|2022-03-22 18:00:00|123.3|120.9|124.23|121.83|124.57|122.17|123.19|120.79|0
1647972300000|2022-03-22 18:05:00|124.26|121.86|124.34|121.94|124.69|122.29|124.05|121.65|0
1647972600000|2022-03-22 18:10:00|124.31|121.91|124.25|121.85|124.57|122.17|123.76|121.36|0
1647972900000|2022-03-22 18:15:00|124.28|121.88|123.64|121.24|124.57|122.17|123.41|121.01|0
1647973200000|2022-03-22 18:20:00|123.58|121.18|124.91|122.51|125.03|122.63|123.58|121.18|0
1647973500000|2022-03-22 18:25:00|125.03|122.63|125.49|123.09|126.43|124.03|124.91|122.51|0
1647973800000|2022-03-22 18:30:00|125.44|123.04|124.68|122.28|126.43|124.03|124.62|122.22|0
1647974100000|2022-03-22 18:35:00|124.73|122.33|124.91|122.51|125.2|122.8|124.62|122.22|0
1647974400000|2022-03-22 18:40:00|124.96|122.56|125.17|122.77|125.55|123.15|124.91|122.51|0
1647974700000|2022-03-22 18:45:00|125.14|122.74|125.54|123.14|125.84|123.44|124.82|122.42|0
1647975000000|2022-03-22 18:50:00|125.48|123.08|124.72|122.32|125.72|123.32|124.49|122.09|0
1647975300000|2022-03-22 18:55:00|124.67|122.27|124.43|122.03|124.7|122.3|123.85|121.45|0
1647975600000|2022-03-22 19:00:00|124.55|122.15|123.62|121.22|124.6|122.2|123.56|121.16|0
1647975900000|2022-03-22 19:05:00|123.56|121.16|123.5|121.1|124.14|121.74|123.44|121.04|0
1647976200000|2022-03-22 19:10:00|123.56|121.16|123.44|121.04|124.37|121.97|123.32|120.92|0
1647976500000|2022-03-22 19:15:00|123.27|120.87|123.55|121.15|123.58|121.18|122.58|120.18|0
1647976800000|2022-03-22 19:20:00|123.44|121.04|123.87|121.47|124.88|122.48|123.15|120.75|0
1647977100000|2022-03-22 19:25:00|123.84|121.44|124.36|121.96|124.36|121.96|123.49|121.09|0
1647977400000|2022-03-22 19:30:00|124.47|122.07|123.72|121.32|124.71|122.31|123.55|121.15|0
1647977700000|2022-03-22 19:35:00|123.83|121.43|123.25|120.85|123.89|121.49|122.91|120.51|0
1647978000000|2022-03-22 19:40:00|123.37|120.97|122.62|120.22|123.77|121.37|122.33|119.93|0
1647978300000|2022-03-22 19:45:00|122.45|120.05|121.36|118.96|122.79|120.39|121.19|118.79|0
1647978600000|2022-03-22 19:50:00|121.59|119.19|124|121.6|124|121.6|120.91|118.51|0
1647978900000|2022-03-22 19:55:00|123.88|121.48|122.84|120.44|124.69|122.29|122.78|120.38|0
1647979200000|2022-03-22 20:00:00|122.96|120.56|122.55|120.15|123.16|120.76|122.44|120.04|0
1647979500000|2022-03-22 20:05:00|122.67|120.27|122.89|120.49|123.07|120.67|122.67|120.27|0
1647979800000|2022-03-22 20:10:00|123.01|120.61|123.12|120.72|123.12|120.72|122.89|120.49|0
1647980100000|2022-03-22 20:15:00|123.26|120.46|123.43|120.63|123.44|120.64|123.26|120.46|0
1647980400000|2022-03-22 20:20:00|123.38|120.58|123.2|120.4|123.38|120.58|123.03|120.23|0
1647980700000|2022-03-22 20:25:00|123.14|120.34|123.2|120.4|123.2|120.4|123.08|120.28|0
1647981000000|2022-03-22 20:30:00|123.17|120.37|123.08|120.28|123.2|120.4|123.08|120.28|0
1647981300000|2022-03-22 20:35:00|123.02|120.22|123.08|120.28|123.19|120.39|123.02|120.22|0
1647981600000|2022-03-22 20:40:00|123.02|120.22|122.9|120.1|123.08|120.28|122.9|120.1|0
1647981900000|2022-03-22 20:45:00|122.85|120.05|123.07|120.27|123.08|120.28|122.85|120.05|0
1647982200000|2022-03-22 20:50:00|123.02|120.22|122.9|120.1|123.07|120.27|122.9|120.1|0
1647982500000|2022-03-22 20:55:00|122.96|120.16|123.07|120.27|123.07|120.27|122.84|120.04|0
1647982800000|2022-03-22 21:00:00|123.09|120.29|123.22|120.42|123.22|120.42|123.05|120.25|0
1647983100000|2022-03-22 21:05:00|123.21|120.41|123.26|120.46|123.3|120.5|123.21|120.41|0
1647983400000|2022-03-22 21:10:00|123.27|120.47|123.27|120.47|123.32|120.52|123.26|120.46|0
1647983700000|2022-03-22 21:15:00|123.34|120.54|123.34|120.54|123.35|120.55|123.27|120.47|0
1647984000000|2022-03-22 21:20:00|123.31|120.51|123.48|120.68|123.48|120.68|123.31|120.51|0
1647984300000|2022-03-22 21:25:00|123.37|120.57|123.17|120.37|123.44|120.64|123.17|120.37|0
1647984600000|2022-03-22 21:30:00|123.11|120.31|123.33|120.53|123.33|120.53|123.11|120.31|0
1647984900000|2022-03-22 21:35:00|123.31|120.51|123.37|120.57|123.37|120.57|123.31|120.51|0
1647985200000|2022-03-22 21:40:00|123.36|120.56|123.36|120.56|123.4|120.6|123.36|120.56|0
1647985500000|2022-03-22 21:45:00|123.34|120.54|123.34|120.54|123.36|120.56|123.3|120.5|0
1647985800000|2022-03-22 21:50:00|123.3|120.5|123.27|120.47|123.38|120.58|123.23|120.43|0
1647986100000|2022-03-22 21:55:00|123.28|120.48|123.33|120.53|123.36|120.56|123.26|120.46|0
1647986400000|2022-03-22 22:00:00|123.36|120.56|123.64|120.84|124.25|121.45|123.33|120.53|0
1647986700000|2022-03-22 22:05:00|123.67|120.87|124.42|121.62|124.48|121.68|123.61|120.81|0
1647987000000|2022-03-22 22:10:00|124.39|121.59|123.98|121.18|124.48|121.68|123.9|121.1|0
1647987300000|2022-03-22 22:15:00|123.95|121.15|123.46|120.66|123.95|121.15|123.38|120.58|0
1647987600000|2022-03-22 22:20:00|123.43|120.63|122.89|120.09|123.43|120.63|122.8|120|0
1647987900000|2022-03-22 22:25:00|122.86|120.06|122.85|120.05|123.14|120.34|122.74|119.94|0
1647988200000|2022-03-22 22:30:00|122.91|120.11|123.08|120.28|123.08|120.28|122.68|119.88|0
1647988500000|2022-03-22 22:35:00|123.02|120.22|122.56|119.76|123.02|120.22|122.56|119.76|0
1647988800000|2022-03-22 22:40:00|122.59|119.79|121.59|118.79|122.59|119.79|121.59|118.79|0
1647989100000|2022-03-22 22:45:00|121.65|118.85|122.04|119.24|122.1|119.3|121.47|118.67|0
1647989400000|2022-03-22 22:50:00|122.1|119.3|122.04|119.24|122.21|119.41|121.7|118.9|0
1647989700000|2022-03-22 22:55:00|121.98|119.18|122.21|119.41|122.27|119.47|121.93|119.13|0
1647990000000|2022-03-22 23:00:00|122.18|119.38|121.98|119.18|122.21|119.41|121.98|119.18|0
1647990300000|2022-03-22 23:05:00|122.03|119.23|121.98|119.18|122.26|119.46|121.86|119.06|0
1647990600000|2022-03-22 23:10:00|121.95|119.15|122.2|119.4|122.26|119.46|121.89|119.09|0
1647990900000|2022-03-22 23:15:00|122.03|119.23|122.37|119.57|122.43|119.63|122.03|119.23|0
1647991200000|2022-03-22 23:20:00|122.4|119.6|122.54|119.74|122.6|119.8|122.31|119.51|0
1647991500000|2022-03-22 23:25:00|122.57|119.77|122.54|119.74|122.57|119.77|122.25|119.45|0
1647991800000|2022-03-22 23:30:00|122.48|119.68|122.48|119.68|122.54|119.74|122.42|119.62|0
1647992100000|2022-03-22 23:35:00|122.39|119.59|122.47|119.67|122.48|119.68|122.36|119.56|0
1647992400000|2022-03-22 23:40:00|122.5|119.7|122.47|119.67|122.59|119.79|122.42|119.62|0
1647992700000|2022-03-22 23:45:00|122.53|119.73|122.33|119.53|122.64|119.84|122.3|119.5|0
1647993000000|2022-03-22 23:50:00|122.3|119.5|122.18|119.38|122.3|119.5|121.95|119.15|0
1647993300000|2022-03-22 23:55:00|122.12|119.32|122.01|119.21|122.21|119.41|121.87|119.07|0
1647993600000|2022-03-23 00:00:00|122.06|119.26|122.23|119.43|122.35|119.55|121.38|118.58|0
1647993900000|2022-03-23 00:05:00|122.18|119.38|122.52|119.72|122.75|119.95|122.12|119.32|0
1647994200000|2022-03-23 00:10:00|122.46|119.66|122.83|120.03|123.03|120.23|122.46|119.66|0
1647994500000|2022-03-23 00:15:00|122.8|120|122.91|120.11|123.03|120.23|122.74|119.94|0
1647994800000|2022-03-23 00:20:00|122.86|120.06|123.08|120.28|123.17|120.37|122.86|120.06|0
1647995100000|2022-03-23 00:25:00|123.11|120.31|122.94|120.14|123.11|120.31|122.68|119.88|0
1647995400000|2022-03-23 00:30:00|122.85|120.05|123.31|120.51|123.37|120.57|122.85|120.05|0
1647995700000|2022-03-23 00:35:00|123.37|120.57|123.48|120.68|123.54|120.74|123.08|120.28|0
1647996000000|2022-03-23 00:40:00|123.45|120.65|123.33|120.53|123.48|120.68|123.13|120.33|0
1647996300000|2022-03-23 00:45:00|123.3|120.5|123.13|120.33|123.33|120.53|123.02|120.22|0
1647996600000|2022-03-23 00:50:00|123.01|120.21|123.3|120.5|123.33|120.53|122.96|120.16|0
1647996900000|2022-03-23 00:55:00|123.33|120.53|123.41|120.61|123.5|120.7|123.07|120.27|0
1647997200000|2022-03-23 01:00:00|123.35|120.55|123.41|120.61|123.56|120.76|123.01|120.21|0
1647997500000|2022-03-23 01:05:00|123.35|120.55|123.29|120.49|123.52|120.72|123.29|120.49|0
1647997800000|2022-03-23 01:10:00|123.23|120.43|123.17|120.37|123.32|120.52|122.89|120.09|0
1647998100000|2022-03-23 01:15:00|123.2|120.4|122.94|120.14|123.46|120.66|122.88|120.08|0
1647998400000|2022-03-23 01:20:00|122.88|120.08|122.94|120.14|123|120.2|122.6|119.8|0
1647998700000|2022-03-23 01:25:00|122.97|120.17|122.82|120.02|123.17|120.37|122.74|119.94|0
1647999000000|2022-03-23 01:30:00|122.71|119.91|122.82|120.02|123.45|120.65|122.71|119.91|0
1647999300000|2022-03-23 01:35:00|122.88|120.08|123.16|120.36|123.28|120.48|122.76|119.96|0
1647999600000|2022-03-23 01:40:00|123.13|120.33|122.93|120.13|123.16|120.36|122.9|120.1|0
1647999900000|2022-03-23 01:45:00|122.9|120.1|123.21|120.41|123.39|120.59|122.87|120.07|0
1648000200000|2022-03-23 01:50:00|123.19|120.39|122.69|119.89|123.19|120.39|122.58|119.78|0
1648000500000|2022-03-23 01:55:00|122.72|119.92|122.23|119.43|122.72|119.92|122.23|119.43|0
1648000800000|2022-03-23 02:00:00|122.29|119.49|122.32|119.52|122.58|119.78|122.06|119.26|0
1648001100000|2022-03-23 02:05:00|122.29|119.49|122.77|119.97|122.77|119.97|122.17|119.37|0
1648001400000|2022-03-23 02:10:00|122.8|120|123.03|120.23|123.09|120.29|122.74|119.94|0
1648001700000|2022-03-23 02:15:00|123.06|120.26|122.34|119.54|123.06|120.26|122.34|119.54|0
1648002000000|2022-03-23 02:20:00|122.28|119.48|122.22|119.42|122.28|119.48|122.16|119.36|0
1648002300000|2022-03-23 02:25:00|122.19|119.39|122.39|119.59|122.45|119.65|121.88|119.08|0
1648002600000|2022-03-23 02:30:00|122.45|119.65|121.96|119.16|122.51|119.71|121.82|119.02|0
1648002900000|2022-03-23 02:35:00|122.02|119.22|121.9|119.1|122.1|119.3|121.82|119.02|0
1648003200000|2022-03-23 02:40:00|121.93|119.13|121.56|118.76|121.99|119.19|121.41|118.61|0
1648003500000|2022-03-23 02:45:00|121.5|118.7|121.24|118.44|121.53|118.73|121.13|118.33|0
1648003800000|2022-03-23 02:50:00|121.3|118.5|121.27|118.47|121.3|118.5|121.01|118.21|0
1648004100000|2022-03-23 02:55:00|121.3|118.5|121.38|118.58|121.46|118.66|121.01|118.21|0
1648004400000|2022-03-23 03:00:00|121.29|118.49|121.26|118.46|121.35|118.55|121.12|118.32|0
1648004700000|2022-03-23 03:05:00|121.23|118.43|121.8|119|121.86|119.06|121.21|118.41|0
1648005000000|2022-03-23 03:10:00|121.86|119.06|121.71|118.91|122.03|119.23|121.68|118.88|0
1648005300000|2022-03-23 03:15:00|121.74|118.94|121.68|118.88|121.85|119.05|121.68|118.88|0
1648005600000|2022-03-23 03:20:00|121.71|118.91|121.88|119.08|122.08|119.28|121.71|118.91|0
1648005900000|2022-03-23 03:25:00|121.91|119.11|122.11|119.31|122.25|119.45|121.74|118.94|0
1648006200000|2022-03-23 03:30:00|122.05|119.25|122.07|119.27|122.16|119.36|121.96|119.16|0
1648006500000|2022-03-23 03:35:00|122.1|119.3|121.96|119.16|122.13|119.33|121.84|119.04|0
1648006800000|2022-03-23 03:40:00|121.99|119.19|122.24|119.44|122.36|119.56|121.96|119.16|0
1648007100000|2022-03-23 03:45:00|122.18|119.38|121.89|119.09|122.24|119.44|121.84|119.04|0
1648007400000|2022-03-23 03:50:00|121.84|119.04|122.01|119.21|122.06|119.26|121.72|118.92|0
1648007700000|2022-03-23 03:55:00|121.95|119.15|122.18|119.38|122.29|119.49|121.66|118.86|0
1648008000000|2022-03-23 04:00:00|122.21|119.41|122.12|119.32|122.4|119.6|122.09|119.29|0
1648008300000|2022-03-23 04:05:00|122.06|119.26|122.09|119.29|122.17|119.37|121.97|119.17|0
1648008600000|2022-03-23 04:10:00|122.11|119.31|122.11|119.31|122.14|119.34|122|119.2|0
1648008900000|2022-03-23 04:15:00|122.08|119.28|122.2|119.4|122.2|119.4|122|119.2|0
1648009200000|2022-03-23 04:20:00|122.22|119.42|122.11|119.31|122.28|119.48|122.05|119.25|0
1648009500000|2022-03-23 04:25:00|122.14|119.34|121.99|119.19|122.22|119.42|121.99|119.19|0
1648009800000|2022-03-23 04:30:00|121.93|119.13|121.9|119.1|122.04|119.24|121.76|118.96|0
1648010100000|2022-03-23 04:35:00|121.93|119.13|121.87|119.07|121.96|119.16|121.81|119.01|0
1648010400000|2022-03-23 04:40:00|121.9|119.1|121.92|119.12|121.98|119.18|121.9|119.1|0
1648010700000|2022-03-23 04:45:00|121.9|119.1|121.75|118.95|121.95|119.15|121.69|118.89|0
1648011000000|2022-03-23 04:50:00|121.78|118.98|121.69|118.89|121.81|119.01|121.69|118.89|0
1648011300000|2022-03-23 04:55:00|121.63|118.83|121.46|118.66|121.63|118.83|121.35|118.55|0
1648011600000|2022-03-23 05:00:00|121.43|118.63|121.63|118.83|121.63|118.83|121.18|118.38|0
1648011900000|2022-03-23 05:05:00|121.66|118.86|121.89|119.09|122.17|119.37|121.63|118.83|0
1648012200000|2022-03-23 05:10:00|121.91|119.11|121.74|118.94|121.97|119.17|121.63|118.83|0
1648012500000|2022-03-23 05:15:00|121.71|118.91|121.45|118.65|121.74|118.94|121.23|118.43|0
1648012800000|2022-03-23 05:20:00|121.51|118.71|121.34|118.54|121.57|118.77|121.31|118.51|0
1648013100000|2022-03-23 05:25:00|121.31|118.51|121.5|118.7|121.56|118.76|121.28|118.48|0
1648013400000|2022-03-23 05:30:00|121.45|118.65|121.39|118.59|121.5|118.7|121.33|118.53|0
1648013700000|2022-03-23 05:35:00|121.36|118.56|121.21|118.41|121.39|118.59|121.16|118.36|0
1648014000000|2022-03-23 05:40:00|121.24|118.44|121.16|118.36|121.3|118.5|121.1|118.3|0
1648014300000|2022-03-23 05:45:00|121.13|118.33|121.27|118.47|121.27|118.47|120.98|118.18|0
1648014600000|2022-03-23 05:50:00|121.32|118.52|121.26|118.46|121.32|118.52|121.21|118.41|0
1648014900000|2022-03-23 05:55:00|121.32|118.52|121.15|118.35|121.32|118.52|121.15|118.35|0
1648015200000|2022-03-23 06:00:00|121.09|118.29|121.54|118.74|121.54|118.74|121.09|118.29|0
1648015500000|2022-03-23 06:05:00|121.6|118.8|121.37|118.57|121.6|118.8|121.37|118.57|0
1648015800000|2022-03-23 06:10:00|121.4|118.6|121.25|118.45|121.48|118.68|121.25|118.45|0
1648016100000|2022-03-23 06:15:00|121.2|118.4|121.08|118.28|121.2|118.4|121.08|118.28|0
1648016400000|2022-03-23 06:20:00|121.03|118.23|121.25|118.45|121.36|118.56|121.02|118.22|0
1648016700000|2022-03-23 06:25:00|121.31|118.51|121.65|118.85|121.65|118.85|121.25|118.45|0
1648017000000|2022-03-23 06:30:00|121.67|118.87|121.81|119.01|122.04|119.24|121.67|118.87|0
1648017300000|2022-03-23 06:35:00|121.76|118.96|121.58|118.78|121.98|119.18|121.58|118.78|0
1648017600000|2022-03-23 06:40:00|121.56|118.76|121.5|118.7|121.64|118.84|121.47|118.67|0
1648017900000|2022-03-23 06:45:00|121.52|118.72|121.86|119.06|121.92|119.12|121.35|118.55|0
1648018200000|2022-03-23 06:50:00|121.84|119.04|121.92|119.12|122.09|119.29|121.81|119.01|0
1648018500000|2022-03-23 06:55:00|121.95|119.15|121.72|118.92|121.98|119.18|121.63|118.83|0
1648018800000|2022-03-23 07:00:00|121.69|118.89|122.03|119.23|122.26|119.46|121.63|118.83|0
1648019100000|2022-03-23 07:05:00|121.83|119.43|122.08|119.68|122.34|119.94|121.83|119.43|0
1648019400000|2022-03-23 07:10:00|122.05|119.65|122.39|119.99|122.45|120.05|122.05|119.65|0
1648019700000|2022-03-23 07:15:00|122.45|120.05|122.33|119.93|122.45|120.05|122.28|119.88|0
1648020000000|2022-03-23 07:20:00|122.42|120.02|122.33|119.93|122.45|120.05|122.16|119.76|0
1648020300000|2022-03-23 07:25:00|122.3|119.9|122.07|119.67|122.3|119.9|122.04|119.64|0
1648020600000|2022-03-23 07:30:00|122.1|119.7|122.56|120.16|122.56|120.16|122.1|119.7|0
1648020900000|2022-03-23 07:35:00|122.73|120.33|122.44|120.04|123.02|120.62|122.44|120.04|0
1648021200000|2022-03-23 07:40:00|122.5|120.1|122.58|120.18|122.61|120.21|122.38|119.98|0
1648021500000|2022-03-23 07:45:00|122.55|120.15|122.49|120.09|122.69|120.29|122.47|120.07|0
1648021800000|2022-03-23 07:50:00|122.43|120.03|122.49|120.09|122.66|120.26|122.38|119.98|0
1648022100000|2022-03-23 07:55:00|122.55|120.15|122.66|120.26|122.72|120.32|122.43|120.03|0
1648022400000|2022-03-23 08:00:00|122.6|120.2|123.32|120.92|123.52|121.12|122.37|119.97|0
1648022700000|2022-03-23 08:05:00|123.41|121.01|123.35|120.95|123.75|121.35|122.94|120.54|0
1648023000000|2022-03-23 08:10:00|123.38|120.98|123.55|121.15|123.63|121.23|122.83|120.43|0
1648023300000|2022-03-23 08:15:00|123.52|121.12|124.15|121.75|124.38|121.98|123.11|120.71|0
1648023600000|2022-03-23 08:20:00|124.18|121.78|124.73|122.33|124.85|122.45|124.15|121.75|0
1648023900000|2022-03-23 08:25:00|124.67|122.27|124.67|122.27|124.85|122.45|124.38|121.98|0
1648024200000|2022-03-23 08:30:00|124.61|122.21|124.61|122.21|124.79|122.39|124.44|122.04|0
1648024500000|2022-03-23 08:35:00|124.64|122.24|124.2|121.8|124.67|122.27|124.17|121.77|0
1648024800000|2022-03-23 08:40:00|124.26|121.86|124.02|121.62|124.32|121.92|123.94|121.54|0
1648025100000|2022-03-23 08:45:00|124.08|121.68|123.73|121.33|124.25|121.85|123.67|121.27|0
1648025400000|2022-03-23 08:50:00|123.67|121.27|123.55|121.15|123.85|121.45|123.38|120.98|0
1648025700000|2022-03-23 08:55:00|123.61|121.21|123.84|121.44|123.9|121.5|123.5|121.1|0
1648026000000|2022-03-23 09:00:00|123.78|121.38|123.49|121.09|124.01|121.61|123.49|121.09|0
1648026300000|2022-03-23 09:05:00|123.55|121.15|123.84|121.44|123.95|121.55|123.49|121.09|0
1648026600000|2022-03-23 09:10:00|123.89|121.49|124.01|121.61|124.01|121.61|123.72|121.32|0
1648026900000|2022-03-23 09:15:00|124.04|121.64|123.72|121.32|124.24|121.84|123.66|121.26|0
1648027200000|2022-03-23 09:20:00|123.77|121.37|124.24|121.84|124.27|121.87|123.48|121.08|0
1648027500000|2022-03-23 09:25:00|124.18|121.78|124.52|122.12|124.52|122.12|124.06|121.66|0
1648027800000|2022-03-23 09:30:00|124.7|122.3|124.9|122.5|125.28|122.88|124.7|122.3|0
1648028100000|2022-03-23 09:35:00|124.93|122.53|125.34|122.94|125.81|123.41|124.93|122.53|0
1648028400000|2022-03-23 09:40:00|125.28|122.88|125.74|123.34|125.86|123.46|125.28|122.88|0
1648028700000|2022-03-23 09:45:00|125.8|123.4|126.33|123.93|126.33|123.93|125.8|123.4|0
1648029000000|2022-03-23 09:50:00|126.39|123.99|126.33|123.93|126.39|123.99|125.92|123.52|0
1648029300000|2022-03-23 09:55:00|126.27|123.87|126.18|123.78|126.56|124.16|125.91|123.51|0
1648029600000|2022-03-23 10:00:00|126.15|123.75|125.56|123.16|126.18|123.78|125.56|123.16|0
1648029900000|2022-03-23 10:05:00|125.53|123.13|127.05|124.65|127.05|124.65|125.5|123.1|0
1648030200000|2022-03-23 10:10:00|127.11|124.71|126.81|124.41|127.31|124.91|126.69|124.29|0
1648030500000|2022-03-23 10:15:00|126.75|124.35|126.95|124.55|127.16|124.76|126.75|124.35|0
1648030800000|2022-03-23 10:20:00|126.98|124.58|127.31|124.91|127.39|124.99|126.86|124.46|0
1648031100000|2022-03-23 10:25:00|127.33|124.93|127.45|125.05|127.45|125.05|127.04|124.64|0
1648031400000|2022-03-23 10:30:00|127.39|124.99|126.97|124.57|127.51|125.11|126.86|124.46|0
1648031700000|2022-03-23 10:35:00|127.01|124.61|127.12|124.72|127.15|124.75|126.68|124.28|0
1648032000000|2022-03-23 10:40:00|127.09|124.69|127.86|125.46|127.98|125.58|126.97|124.57|0
1648032300000|2022-03-23 10:45:00|127.92|125.52|127.38|124.98|128.03|125.63|127.32|124.92|0
1648032600000|2022-03-23 10:50:00|127.44|125.04|126.85|124.45|127.44|125.04|126.76|124.36|0
1648032900000|2022-03-23 10:55:00|126.79|124.39|127.08|124.68|127.38|124.98|126.67|124.27|0
1648033200000|2022-03-23 11:00:00|126.96|124.56|126.9|124.5|127.08|124.68|126.78|124.38|0
1648033500000|2022-03-23 11:05:00|126.87|124.47|128.79|126.39|128.85|126.45|126.87|124.47|0
1648033800000|2022-03-23 11:10:00|128.73|126.33|128.25|125.85|128.73|126.33|128.08|125.68|0
1648034100000|2022-03-23 11:15:00|128.2|125.8|128.19|125.79|128.31|125.91|128.02|125.62|0
1648034400000|2022-03-23 11:20:00|128.13|125.73|128.78|126.38|128.9|126.5|128.13|125.73|0
1648034700000|2022-03-23 11:25:00|128.66|126.26|128.84|126.44|128.96|126.56|128.55|126.15|0
1648035000000|2022-03-23 11:30:00|128.9|126.5|128.72|126.32|128.96|126.56|128.66|126.26|0
1648035300000|2022-03-23 11:35:00|128.78|126.38|128.84|126.44|128.84|126.44|128.3|125.9|0
1648035600000|2022-03-23 11:40:00|128.78|126.38|129.61|127.21|129.91|127.51|128.78|126.38|0
1648035900000|2022-03-23 11:45:00|129.55|127.15|129.43|127.03|129.79|127.39|129.31|126.91|0
1648036200000|2022-03-23 11:50:00|129.37|126.97|129.36|126.96|130.2|127.8|129.25|126.85|0
1648036500000|2022-03-23 11:55:00|129.3|126.9|129.15|126.75|129.42|127.02|129.06|126.66|0
1648036800000|2022-03-23 12:00:00|129.09|126.69|129.24|126.84|129.36|126.96|128.8|126.4|0
1648037100000|2022-03-23 12:05:00|129.3|126.9|128.79|126.39|129.48|127.08|128.76|126.36|0
1648037400000|2022-03-23 12:10:00|128.82|126.42|128.26|125.86|128.82|126.42|128.17|125.77|0
1648037700000|2022-03-23 12:15:00|128.28|125.88|128.64|126.24|128.76|126.36|128.22|125.82|0
1648038000000|2022-03-23 12:20:00|128.7|126.3|128.93|126.53|128.99|126.59|128.46|126.06|0
1648038300000|2022-03-23 12:25:00|128.81|126.41|128.93|126.53|129.29|126.89|128.63|126.23|0
1648038600000|2022-03-23 12:30:00|128.87|126.47|129.58|127.18|129.7|127.3|128.75|126.35|0
1648038900000|2022-03-23 12:35:00|129.46|127.06|129.82|127.42|130|127.6|129.4|127|0
1648039200000|2022-03-23 12:40:00|129.79|127.39|129.58|127.18|130.06|127.66|129.58|127.18|0
1648039500000|2022-03-23 12:45:00|129.64|127.24|129.75|127.35|129.82|127.42|129.4|127|0
1648039800000|2022-03-23 12:50:00|129.79|127.39|130.95|128.55|131.01|128.61|129.79|127.39|0
1648040100000|2022-03-23 12:55:00|130.89|128.49|130.35|127.95|130.95|128.55|130.29|127.89|0
1648040400000|2022-03-23 13:00:00|130.41|128.01|130.23|127.83|130.41|128.01|129.87|127.47|0
1648040700000|2022-03-23 13:05:00|130.29|127.89|129.8|127.4|130.35|127.95|129.51|127.11|0
1648041000000|2022-03-23 13:10:00|129.86|127.46|130.28|127.88|130.58|128.18|129.86|127.46|0
1648041300000|2022-03-23 13:15:00|130.22|127.82|129.98|127.58|130.28|127.88|129.68|127.28|0
1648041600000|2022-03-23 13:20:00|129.95|127.55|129.44|127.04|130.58|128.18|129.26|126.86|0
1648041900000|2022-03-23 13:25:00|129.5|127.1|130.91|128.51|130.91|128.51|129.32|126.92|0
1648042200000|2022-03-23 13:30:00|130.94|128.54|131.24|128.84|131.72|129.32|129.85|127.45|0
1648042500000|2022-03-23 13:35:00|131.42|129.02|132.26|129.86|132.26|129.86|130.63|128.23|0
1648042800000|2022-03-23 13:40:00|132.57|130.17|132.73|130.33|132.86|130.46|130.06|127.66|0
1648043100000|2022-03-23 13:45:00|132.86|130.46|134.56|132.16|134.69|132.29|132.86|130.46|0
1648043400000|2022-03-23 13:50:00|134.5|132.1|133.28|130.88|134.84|132.44|133.28|130.88|0
1648043700000|2022-03-23 13:55:00|133.22|130.82|133.95|131.55|133.95|131.55|132.18|129.78|0
1648044000000|2022-03-23 14:00:00|134.07|131.67|133.39|130.99|134.65|132.25|133.09|130.69|0
1648044300000|2022-03-23 14:05:00|133.45|131.05|131.81|129.41|133.7|131.3|131.39|128.99|0
1648044600000|2022-03-23 14:10:00|131.75|129.35|128.55|126.15|132.42|130.02|128.55|126.15|0
1648044900000|2022-03-23 14:15:00|128.49|126.09|128.31|125.91|128.49|126.09|127.54|125.14|0
1648045200000|2022-03-23 14:20:00|128.25|125.85|128.53|126.13|129.9|127.5|128.25|125.85|0
1648045500000|2022-03-23 14:25:00|128.47|126.07|128.64|126.24|129.96|127.56|128.35|125.95|0
1648045800000|2022-03-23 14:30:00|128.52|126.12|127.98|125.58|128.85|126.45|127.57|125.17|0
1648046100000|2022-03-23 14:35:00|127.86|125.46|128.45|126.05|128.69|126.29|127.74|125.34|0
1648046400000|2022-03-23 14:40:00|128.33|125.93|129.62|127.22|129.95|127.55|127.86|125.46|0
1648046700000|2022-03-23 14:45:00|129.7|127.3|130|127.6|130.73|128.33|129.7|127.3|0
1648047000000|2022-03-23 14:50:00|129.76|127.36|129.46|127.06|130.54|128.14|128.92|126.52|0
1648047300000|2022-03-23 14:55:00|129.52|127.12|129.4|127|129.7|127.3|128.86|126.46|0
1648047600000|2022-03-23 15:00:00|129.28|126.88|128.38|125.98|129.37|126.97|127.85|125.45|0
1648047900000|2022-03-23 15:05:00|128.44|126.04|128.91|126.51|128.91|126.51|128.14|125.74|0
1648048200000|2022-03-23 15:10:00|129.03|126.63|128.17|125.77|129.33|126.93|128.14|125.74|0
1648048500000|2022-03-23 15:15:00|128.2|125.8|128.37|125.97|128.79|126.39|127.9|125.5|0
1648048800000|2022-03-23 15:20:00|128.31|125.91|127.66|125.26|128.43|126.03|127.31|124.91|0
1648049100000|2022-03-23 15:25:00|127.54|125.14|127.36|124.96|127.78|125.38|127.01|124.61|0
1648049400000|2022-03-23 15:30:00|127.27|124.87|128.1|125.7|128.25|125.85|127.27|124.87|0
1648049700000|2022-03-23 15:35:00|128.07|125.67|127.71|125.31|128.42|126.02|127.59|125.19|0
1648050000000|2022-03-23 15:40:00|127.77|125.37|128.06|125.66|128.9|126.5|127.71|125.31|0
1648050300000|2022-03-23 15:45:00|128.12|125.72|128.6|126.2|128.84|126.44|127.88|125.48|0
1648050600000|2022-03-23 15:50:00|128.66|126.26|127.94|125.54|128.77|126.37|127.82|125.42|0
1648050900000|2022-03-23 15:55:00|127.88|125.48|126.97|124.57|128.12|125.72|126.86|124.46|0
1648051200000|2022-03-23 16:00:00|126.91|124.51|126.68|124.28|127.03|124.63|125.32|122.92|0
1648051500000|2022-03-23 16:05:00|126.73|124.33|128.22|125.82|128.51|126.11|126.56|124.16|0
1648051800000|2022-03-23 16:10:00|128.33|125.93|129.17|126.77|130.16|127.76|128.33|125.93|0
1648052100000|2022-03-23 16:15:00|129.23|126.83|128.17|125.77|129.23|126.83|128.1|125.7|0
1648052400000|2022-03-23 16:20:00|128.23|125.83|128.64|126.24|128.88|126.48|128.05|125.65|0
1648052700000|2022-03-23 16:25:00|128.56|126.16|128.34|125.94|128.88|126.48|128.34|125.94|0
1648053000000|2022-03-23 16:30:00|128.46|126.06|128.46|126.06|128.64|126.24|127.69|125.29|0
1648053300000|2022-03-23 16:35:00|128.52|126.12|128.94|126.54|129.6|127.2|128.46|126.06|0
1648053600000|2022-03-23 16:40:00|129.03|126.63|130.68|128.28|130.68|128.28|128.76|126.36|0
1648053900000|2022-03-23 16:45:00|130.74|128.34|130.34|127.94|131.1|128.7|129.79|127.39|0
1648054200000|2022-03-23 16:50:00|130.58|128.18|129.91|127.51|130.7|128.3|129.67|127.27|0
1648054500000|2022-03-23 16:55:00|130.15|127.75|129.61|127.21|130.21|127.81|129.43|127.03|0
1648054800000|2022-03-23 17:00:00|129.67|127.27|130.87|128.47|130.93|128.53|129.37|126.97|0
1648055100000|2022-03-23 17:05:00|130.81|128.41|129.9|127.5|130.93|128.53|129.78|127.38|0
1648055400000|2022-03-23 17:10:00|129.96|127.56|130.2|127.8|130.69|128.29|129.72|127.32|0
1648055700000|2022-03-23 17:15:00|130.02|127.62|131.35|128.95|131.44|129.04|129.96|127.56|0
1648056000000|2022-03-23 17:20:00|131.32|128.92|132.57|130.17|132.69|130.29|131.11|128.71|0
1648056300000|2022-03-23 17:25:00|132.63|130.23|133.8|131.4|134.17|131.77|132.63|130.23|0
1648056600000|2022-03-23 17:30:00|133.98|131.58|133.05|130.65|134.41|132.01|132.69|130.29|0
1648056900000|2022-03-23 17:35:00|132.93|130.53|133.11|130.71|133.36|130.96|132.68|130.28|0
1648057200000|2022-03-23 17:40:00|133.17|130.77|134.16|131.76|134.16|131.76|133.05|130.65|0
1648057500000|2022-03-23 17:45:00|134.22|131.82|133.85|131.45|134.47|132.07|133.66|131.26|0
1648057800000|2022-03-23 17:50:00|133.91|131.51|132.25|129.85|134.28|131.88|132.25|129.85|0
1648058100000|2022-03-23 17:55:00|132.19|129.79|132.18|129.78|132.55|130.15|131.94|129.54|0
1648058400000|2022-03-23 18:00:00|132.12|129.72|132.15|129.75|132.8|130.4|131.94|129.54|0
1648058700000|2022-03-23 18:05:00|132.18|129.78|134.04|131.64|134.17|131.77|131.77|129.37|0
1648059000000|2022-03-23 18:10:00|133.98|131.58|134.35|131.95|134.54|132.14|133.73|131.33|0
1648059300000|2022-03-23 18:15:00|134.47|132.07|133.24|130.84|134.91|132.51|133.11|130.71|0
1648059600000|2022-03-23 18:20:00|133.27|130.87|133.54|131.14|133.73|131.33|132.93|130.53|0
1648059900000|2022-03-23 18:25:00|133.6|131.2|132.07|129.67|133.73|131.33|132.07|129.67|0
1648060200000|2022-03-23 18:30:00|131.94|129.54|132.98|130.58|133.17|130.77|131.7|129.3|0
1648060500000|2022-03-23 18:35:00|133.11|130.71|132.31|129.91|133.72|131.32|132.25|129.85|0
1648060800000|2022-03-23 18:40:00|132.18|129.78|132.3|129.9|132.73|130.33|131.94|129.54|0
1648061100000|2022-03-23 18:45:00|132.27|129.87|129.26|126.86|132.43|130.03|129.17|126.77|0
1648061400000|2022-03-23 18:50:00|129.2|126.8|129.74|127.34|130.08|127.68|129.14|126.74|0
1648061700000|2022-03-23 18:55:00|129.62|127.22|131.44|129.04|131.51|129.11|129.62|127.22|0
1648062000000|2022-03-23 19:00:00|131.26|128.86|130.96|128.56|131.81|129.41|130.02|127.62|0
1648062300000|2022-03-23 19:05:00|131.08|128.68|132.3|129.9|132.55|130.15|131.08|128.68|0
1648062600000|2022-03-23 19:10:00|132.49|130.09|132.42|130.02|132.79|130.39|131.81|129.41|0
1648062900000|2022-03-23 19:15:00|132.3|129.9|132.67|130.27|132.79|130.39|131.87|129.47|0
1648063200000|2022-03-23 19:20:00|132.73|130.33|131.19|128.79|132.98|130.58|131.19|128.79|0
1648063500000|2022-03-23 19:25:00|131.13|128.73|131.07|128.67|131.62|129.22|130.95|128.55|0
1648063800000|2022-03-23 19:30:00|131.38|128.98|131.86|129.46|132.11|129.71|130.7|128.3|0
1648064100000|2022-03-23 19:35:00|131.92|129.52|132.47|130.07|132.47|130.07|131.49|129.09|0
1648064400000|2022-03-23 19:40:00|132.54|130.14|131.67|129.27|133.89|131.49|131.61|129.21|0
1648064700000|2022-03-23 19:45:00|131.73|129.33|132.41|130.01|132.59|130.19|130.7|128.3|0
1648065000000|2022-03-23 19:50:00|133.15|130.75|134.63|132.23|134.82|132.42|133.15|130.75|0
1648065300000|2022-03-23 19:55:00|134.26|131.86|134.32|131.92|135.07|132.67|133.57|131.17|0
1648065600000|2022-03-23 20:00:00|134.19|131.79|134.5|132.1|134.82|132.42|134.13|131.73|0
1648065900000|2022-03-23 20:05:00|134.53|132.13|134.56|132.16|134.75|132.35|134.25|131.85|0
1648066200000|2022-03-23 20:10:00|134.5|132.1|134.18|131.78|134.62|132.22|134.18|131.78|0
1648066500000|2022-03-23 20:15:00|134.45|131.65|134.38|131.58|134.57|131.77|134.38|131.58|0
1648066800000|2022-03-23 20:20:00|134.41|131.61|134.25|131.45|134.44|131.64|134.07|131.27|0
1648067100000|2022-03-23 20:25:00|134.22|131.42|134.31|131.51|134.38|131.58|134.06|131.26|0
1648067400000|2022-03-23 20:30:00|134.19|131.39|134.12|131.32|134.31|131.51|134|131.2|0
1648067700000|2022-03-23 20:35:00|134.06|131.26|134.15|131.35|134.31|131.51|134.06|131.26|0
1648068000000|2022-03-23 20:40:00|134.18|131.38|134.12|131.32|134.31|131.51|134.12|131.32|0
1648068300000|2022-03-23 20:45:00|134.09|131.29|133.93|131.13|134.18|131.38|133.93|131.13|0
1648068600000|2022-03-23 20:50:00|133.87|131.07|133.9|131.1|133.99|131.19|133.86|131.06|0
1648068900000|2022-03-23 20:55:00|133.86|131.06|134.05|131.25|134.05|131.25|133.8|131|0
1648069200000|2022-03-23 21:00:00|134.09|131.29|134.33|131.53|134.37|131.57|134.08|131.28|0
1648069500000|2022-03-23 21:05:00|134.37|131.57|134.34|131.54|134.41|131.61|134.33|131.53|0
1648069800000|2022-03-23 21:10:00|134.4|131.6|134.32|131.52|134.4|131.6|134.32|131.52|0
1648070100000|2022-03-23 21:15:00|134.31|131.51|134.35|131.55|134.4|131.6|134.31|131.51|0
1648070400000|2022-03-23 21:20:00|134.39|131.59|134.35|131.55|134.4|131.6|134.32|131.52|0
1648070700000|2022-03-23 21:25:00|134.36|131.56|134.29|131.49|134.36|131.56|134.29|131.49|0
1648071000000|2022-03-23 21:30:00|134.3|131.5|134.26|131.46|134.3|131.5|134.13|131.33|0
1648071300000|2022-03-23 21:35:00|134.15|131.35|134.24|131.44|134.24|131.44|134.15|131.35|0
1648071600000|2022-03-23 21:40:00|134.2|131.4|134.2|131.4|134.22|131.42|134.13|131.33|0
1648071900000|2022-03-23 21:45:00|134.21|131.41|134.23|131.43|134.23|131.43|134.18|131.38|0
1648072200000|2022-03-23 21:50:00|134.21|131.41|134.2|131.4|134.22|131.42|134.17|131.37|0
1648072500000|2022-03-23 21:55:00|134.18|131.38|134.16|131.36|134.19|131.39|134.12|131.32|0
1648072800000|2022-03-23 22:00:00|133.74|130.94|134.45|131.65|134.45|131.65|133.74|130.94|0
1648073100000|2022-03-23 22:05:00|134.39|131.59|134.26|131.46|134.39|131.59|134.17|131.37|0
1648073400000|2022-03-23 22:10:00|134.23|131.43|134.32|131.52|134.35|131.55|133.89|131.09|0
1648073700000|2022-03-23 22:15:00|134.26|131.46|133.94|131.14|134.38|131.58|133.88|131.08|0
1648074000000|2022-03-23 22:20:00|133.91|131.11|133.88|131.08|134.01|131.21|133.85|131.05|0
1648074300000|2022-03-23 22:25:00|133.79|130.99|133.69|130.89|133.88|131.08|133.63|130.83|0
1648074600000|2022-03-23 22:30:00|133.63|130.83|133.38|130.58|133.63|130.83|133.25|130.45|0
1648074900000|2022-03-23 22:35:00|133.44|130.64|133.5|130.7|133.56|130.76|133.22|130.42|0
1648075200000|2022-03-23 22:40:00|133.44|130.64|133.62|130.82|133.62|130.82|133.44|130.64|0
1648075500000|2022-03-23 22:45:00|133.68|130.88|133.68|130.88|133.87|131.07|133.62|130.82|0
1648075800000|2022-03-23 22:50:00|133.65|130.85|133.74|130.94|133.87|131.07|133.65|130.85|0
1648076100000|2022-03-23 22:55:00|133.8|131|133.55|130.75|133.86|131.06|133.55|130.75|0
1648076400000|2022-03-23 23:00:00|133.49|130.69|133.18|130.38|133.74|130.94|133.11|130.31|0
1648076700000|2022-03-23 23:05:00|133.11|130.31|133.05|130.25|133.3|130.5|132.93|130.13|0
1648077000000|2022-03-23 23:10:00|132.99|130.19|132.8|130|133.05|130.25|132.77|129.97|0
1648077300000|2022-03-23 23:15:00|132.74|129.94|132.8|130|132.86|130.06|132.64|129.84|0
1648077600000|2022-03-23 23:20:00|132.73|129.93|132.86|130.06|132.92|130.12|132.67|129.87|0
1648077900000|2022-03-23 23:25:00|132.89|130.09|132.79|129.99|132.89|130.09|132.73|129.93|0
1648078200000|2022-03-23 23:30:00|132.73|129.93|132.85|130.05|132.91|130.11|132.73|129.93|0
1648078500000|2022-03-23 23:35:00|132.88|130.08|132.79|129.99|132.91|130.11|132.69|129.89|0
1648078800000|2022-03-23 23:40:00|132.82|130.02|133.09|130.29|133.16|130.36|132.82|130.02|0
1648079100000|2022-03-23 23:45:00|133.03|130.23|133.15|130.35|133.28|130.48|132.84|130.04|0
1648079400000|2022-03-23 23:50:00|133.21|130.41|133.27|130.47|133.4|130.6|133.21|130.41|0
1648079700000|2022-03-23 23:55:00|133.21|130.41|133.02|130.22|133.21|130.41|132.9|130.1|0
1648080000000|2022-03-24 00:00:00|132.96|130.16|132.34|129.54|133.09|130.29|132.28|129.48|0
1648080300000|2022-03-24 00:05:00|132.31|129.51|131.88|129.08|132.46|129.66|131.88|129.08|0
1648080600000|2022-03-24 00:10:00|131.84|129.04|131.66|128.86|131.9|129.1|131.66|128.86|0
1648080900000|2022-03-24 00:15:00|131.6|128.8|131.78|128.98|131.9|129.1|131.53|128.73|0
1648081200000|2022-03-24 00:20:00|131.84|129.04|131.96|129.16|132.15|129.35|131.78|128.98|0
1648081500000|2022-03-24 00:25:00|131.9|129.1|132.7|129.9|132.7|129.9|131.9|129.1|0
1648081800000|2022-03-24 00:30:00|132.64|129.84|133.32|130.52|133.88|131.08|132.64|129.84|0
1648082100000|2022-03-24 00:35:00|133.38|130.58|133.5|130.7|133.78|130.98|133.19|130.39|0
1648082400000|2022-03-24 00:40:00|133.44|130.64|133.12|130.32|133.5|130.7|133|130.2|0
1648082700000|2022-03-24 00:45:00|133.1|130.3|132.94|130.14|133.43|130.63|132.81|130.01|0
1648083000000|2022-03-24 00:50:00|132.97|130.17|133.31|130.51|133.31|130.51|132.93|130.13|0
1648083300000|2022-03-24 00:55:00|133.37|130.57|132.93|130.13|133.37|130.57|132.93|130.13|0
1648083600000|2022-03-24 01:00:00|132.99|130.19|133.11|130.31|133.43|130.63|132.99|130.19|0
1648083900000|2022-03-24 01:05:00|133.08|130.28|133.08|130.28|133.3|130.5|133.05|130.25|0
1648084200000|2022-03-24 01:10:00|133.11|130.31|133.36|130.56|133.36|130.56|133.08|130.28|0
1648084500000|2022-03-24 01:15:00|133.3|130.5|133.79|130.99|133.79|130.99|133.11|130.31|0
1648084800000|2022-03-24 01:20:00|133.76|130.96|134.04|131.24|134.23|131.43|133.57|130.77|0
1648085100000|2022-03-24 01:25:00|134.16|131.36|134.47|131.67|134.47|131.67|134.04|131.24|0
1648085400000|2022-03-24 01:30:00|134.41|131.61|133.91|131.11|134.6|131.8|133.85|131.05|0
1648085700000|2022-03-24 01:35:00|133.97|131.17|133.13|130.33|134.03|131.23|133.04|130.24|0
1648086000000|2022-03-24 01:40:00|133.16|130.36|132.66|129.86|133.28|130.48|132.6|129.8|0
1648086300000|2022-03-24 01:45:00|132.63|129.83|133.15|130.35|133.34|130.54|132.6|129.8|0
1648086600000|2022-03-24 01:50:00|133.12|130.32|132.97|130.17|133.22|130.42|132.9|130.1|0
1648086900000|2022-03-24 01:55:00|132.94|130.14|133.09|130.29|133.09|130.29|132.72|129.92|0
1648087200000|2022-03-24 02:00:00|133.02|130.22|132.96|130.16|133.24|130.44|132.87|130.07|0
1648087500000|2022-03-24 02:05:00|132.93|130.13|132.83|130.03|133.12|130.32|132.77|129.97|0
1648087800000|2022-03-24 02:10:00|132.8|130|133.2|130.4|133.2|130.4|132.65|129.85|0
1648088100000|2022-03-24 02:15:00|133.14|130.34|133.08|130.28|133.39|130.59|133.08|130.28|0
1648088400000|2022-03-24 02:20:00|133.05|130.25|133.14|130.34|133.2|130.4|132.95|130.15|0
1648088700000|2022-03-24 02:25:00|133.07|130.27|133.13|130.33|133.2|130.4|132.89|130.09|0
1648089000000|2022-03-24 02:30:00|133.07|130.27|132.7|129.9|133.1|130.3|132.39|129.59|0
1648089300000|2022-03-24 02:35:00|132.73|129.93|132.73|129.93|132.76|129.96|132.57|129.77|0
1648089600000|2022-03-24 02:40:00|132.76|129.96|132.57|129.77|133|130.2|132.57|129.77|0
1648089900000|2022-03-24 02:45:00|132.51|129.71|132.01|129.21|132.63|129.83|131.83|129.03|0
1648090200000|2022-03-24 02:50:00|131.98|129.18|132.32|129.52|132.44|129.64|131.95|129.15|0
1648090500000|2022-03-24 02:55:00|132.25|129.45|132.25|129.45|132.32|129.52|132.13|129.33|0
1648090800000|2022-03-24 03:00:00|132.22|129.42|132.5|129.7|132.5|129.7|132|129.2|0
1648091100000|2022-03-24 03:05:00|132.53|129.73|132.28|129.48|132.81|130.01|132.19|129.39|0
1648091400000|2022-03-24 03:10:00|132.25|129.45|132.18|129.38|132.31|129.51|132.12|129.32|0
1648091700000|2022-03-24 03:15:00|132.24|129.44|132.18|129.38|132.37|129.57|132.06|129.26|0
1648092000000|2022-03-24 03:20:00|132.12|129.32|132.4|129.6|132.43|129.63|132.06|129.26|0
1648092300000|2022-03-24 03:25:00|132.36|129.56|132.42|129.62|132.42|129.62|132.24|129.44|0
1648092600000|2022-03-24 03:30:00|132.36|129.56|132.23|129.43|132.48|129.68|132.17|129.37|0
1648092900000|2022-03-24 03:35:00|132.17|129.37|132.42|129.62|132.54|129.74|132.17|129.37|0
1648093200000|2022-03-24 03:40:00|132.36|129.56|132.41|129.61|132.48|129.68|132.17|129.37|0
1648093500000|2022-03-24 03:45:00|132.48|129.68|132.17|129.37|132.54|129.74|132.14|129.34|0
1648093800000|2022-03-24 03:50:00|132.16|129.36|131.55|128.75|132.23|129.43|131.49|128.69|0
1648094100000|2022-03-24 03:55:00|131.61|128.81|130.99|128.19|131.67|128.87|130.99|128.19|0
1648094400000|2022-03-24 04:00:00|130.93|128.13|131.05|128.25|131.11|128.31|130.72|127.92|0
1648094700000|2022-03-24 04:05:00|130.99|128.19|130.93|128.13|131.05|128.25|130.86|128.06|0
1648095000000|2022-03-24 04:10:00|130.92|128.12|131.11|128.31|131.17|128.37|130.92|128.12|0
1648095300000|2022-03-24 04:15:00|131.05|128.25|130.98|128.18|131.11|128.31|130.68|127.88|0
1648095600000|2022-03-24 04:20:00|130.92|128.12|131.1|128.3|131.22|128.42|130.86|128.06|0
1648095900000|2022-03-24 04:25:00|131.16|128.36|131.28|128.48|131.35|128.55|131.04|128.24|0
1648096200000|2022-03-24 04:30:00|131.22|128.42|131.16|128.36|131.22|128.42|131.04|128.24|0
1648096500000|2022-03-24 04:35:00|131.1|128.3|131.03|128.23|131.22|128.42|130.97|128.17|0
1648096800000|2022-03-24 04:40:00|131.09|128.29|131.03|128.23|131.13|128.33|130.97|128.17|0
1648097100000|2022-03-24 04:45:00|130.97|128.17|130.91|128.11|130.97|128.17|130.42|127.62|0
1648097400000|2022-03-24 04:50:00|130.94|128.14|131.03|128.23|131.15|128.35|130.88|128.08|0
1648097700000|2022-03-24 04:55:00|131.09|128.29|131.02|128.22|131.09|128.29|131.02|128.22|0
1648098000000|2022-03-24 05:00:00|130.9|128.1|130.59|127.79|130.96|128.16|130.41|127.61|0
1648098300000|2022-03-24 05:05:00|130.71|127.91|130.83|128.03|131.02|128.22|130.29|127.49|0
1648098600000|2022-03-24 05:10:00|130.71|127.91|130.53|127.73|130.9|128.1|130.41|127.61|0
1648098900000|2022-03-24 05:15:00|130.5|127.7|130.77|127.97|130.77|127.97|130.28|127.48|0
1648099200000|2022-03-24 05:20:00|130.74|127.94|130.64|127.84|130.89|128.09|130.64|127.84|0
1648099500000|2022-03-24 05:25:00|130.58|127.78|130.58|127.78|130.7|127.9|130.34|127.54|0
1648099800000|2022-03-24 05:30:00|130.52|127.72|130.03|127.23|130.64|127.84|130|127.2|0
1648100100000|2022-03-24 05:35:00|130.09|127.29|129.3|126.5|130.15|127.35|129.24|126.44|0
1648100400000|2022-03-24 05:40:00|129.36|126.56|129.11|126.31|129.54|126.74|129.11|126.31|0
1648100700000|2022-03-24 05:45:00|129.05|126.25|128.93|126.13|129.11|126.31|128.69|125.89|0
1648101000000|2022-03-24 05:50:00|128.99|126.19|129.17|126.37|129.23|126.43|128.99|126.19|0
1648101300000|2022-03-24 05:55:00|129.08|126.28|128.8|126|129.11|126.31|128.56|125.76|0
1648101600000|2022-03-24 06:00:00|128.86|126.06|128.26|125.46|128.95|126.15|128.2|125.4|0
1648101900000|2022-03-24 06:05:00|128.32|125.52|129.22|126.42|129.28|126.48|128.32|125.52|0
1648102200000|2022-03-24 06:10:00|129.28|126.48|129.46|126.66|129.58|126.78|129.28|126.48|0
1648102500000|2022-03-24 06:15:00|129.43|126.63|129.7|126.9|129.76|126.96|129.4|126.6|0
1648102800000|2022-03-24 06:20:00|129.64|126.84|129.7|126.9|129.88|127.08|129.64|126.84|0
1648103100000|2022-03-24 06:25:00|129.73|126.93|130.66|127.86|130.91|128.11|128.91|126.11|0
1648103400000|2022-03-24 06:30:00|130.63|127.83|130.81|128.01|130.81|128.01|130.51|127.71|0
1648103700000|2022-03-24 06:35:00|130.75|127.95|130.57|127.77|130.81|128.01|130.57|127.77|0
1648104000000|2022-03-24 06:40:00|130.63|127.83|130.72|127.92|130.81|128.01|130.57|127.77|0
1648104300000|2022-03-24 06:45:00|130.75|127.95|130.81|128.01|130.81|128.01|130.62|127.82|0
1648104600000|2022-03-24 06:50:00|130.74|127.94|131.38|128.58|131.48|128.68|130.74|127.94|0
1648104900000|2022-03-24 06:55:00|131.41|128.61|131.35|128.55|131.47|128.67|131.29|128.49|0
1648105200000|2022-03-24 07:00:00|131.29|128.49|131.04|128.24|131.29|128.49|130.62|127.82|0
1648105500000|2022-03-24 07:05:00|130.87|128.47|130.99|128.59|131.27|128.87|130.87|128.47|0
1648105800000|2022-03-24 07:10:00|131.02|128.62|130.53|128.13|131.02|128.62|130.47|128.07|0
1648106100000|2022-03-24 07:15:00|130.47|128.07|129.62|127.22|130.53|128.13|129.56|127.16|0
1648106400000|2022-03-24 07:20:00|129.68|127.28|132.15|129.75|132.58|130.18|129.44|127.04|0
1648106700000|2022-03-24 07:25:00|132.21|129.81|131.78|129.38|132.4|130|131.66|129.26|0
1648107000000|2022-03-24 07:30:00|131.75|129.35|131.84|129.44|132.06|129.66|131.66|129.26|0
1648107300000|2022-03-24 07:35:00|131.9|129.5|132.33|129.93|132.39|129.99|131.84|129.44|0
1648107600000|2022-03-24 07:40:00|132.21|129.81|132.02|129.62|132.39|129.99|131.78|129.38|0
1648107900000|2022-03-24 07:45:00|132.08|129.68|132.26|129.86|132.32|129.92|131.71|129.31|0
1648108200000|2022-03-24 07:50:00|132.2|129.8|132.47|130.07|132.51|130.11|132.2|129.8|0
1648108500000|2022-03-24 07:55:00|132.5|130.1|132.41|130.01|132.57|130.17|132.13|129.73|0
1648108800000|2022-03-24 08:00:00|132.26|129.86|130.91|128.51|132.38|129.98|130.91|128.51|0
1648109100000|2022-03-24 08:05:00|130.85|128.45|130.21|127.81|130.88|128.48|129.4|127|0
1648109400000|2022-03-24 08:10:00|130.18|127.78|130.66|128.26|130.79|128.39|129.82|127.42|0
1648109700000|2022-03-24 08:15:00|130.51|128.11|130.18|127.78|130.72|128.32|129.75|127.35|0
1648110000000|2022-03-24 08:20:00|130.21|127.81|129.69|127.29|130.36|127.96|129.54|127.14|0
1648110300000|2022-03-24 08:25:00|129.66|127.26|129.78|127.38|129.81|127.41|129.45|127.05|0
1648110600000|2022-03-24 08:30:00|129.75|127.35|129.69|127.29|129.81|127.41|128.54|126.14|0
1648110900000|2022-03-24 08:35:00|129.62|127.22|129.02|126.62|129.62|127.22|128.72|126.32|0
1648111200000|2022-03-24 08:40:00|128.96|126.56|129.29|126.89|129.44|127.04|128.93|126.53|0
1648111500000|2022-03-24 08:45:00|129.26|126.86|129.56|127.16|129.77|127.37|129.26|126.86|0
1648111800000|2022-03-24 08:50:00|129.62|127.22|129.43|127.03|129.62|127.22|129.29|126.89|0
1648112100000|2022-03-24 08:55:00|129.47|127.07|129.37|126.97|129.55|127.15|128.95|126.55|0
1648112400000|2022-03-24 09:00:00|129.31|126.91|128.83|126.43|129.49|127.09|128.65|126.25|0
1648112700000|2022-03-24 09:05:00|129.01|126.61|129.09|126.69|130.97|128.57|128.59|126.19|0
1648113000000|2022-03-24 09:10:00|129.12|126.72|128.82|126.42|129.36|126.96|128.82|126.42|0
1648113300000|2022-03-24 09:15:00|128.88|126.48|129.02|126.62|129.18|126.78|128.88|126.48|0
1648113600000|2022-03-24 09:20:00|128.99|126.59|129.47|127.07|129.59|127.19|128.87|126.47|0
1648113900000|2022-03-24 09:25:00|129.5|127.1|129.62|127.22|129.65|127.25|129.44|127.04|0
1648114200000|2022-03-24 09:30:00|129.59|127.19|129.11|126.71|129.71|127.31|129.11|126.71|0
1648114500000|2022-03-24 09:35:00|129.08|126.68|129.28|126.88|129.46|127.06|129.05|126.65|0
1648114800000|2022-03-24 09:40:00|129.37|126.97|129.4|127|129.52|127.12|129.28|126.88|0
1648115100000|2022-03-24 09:45:00|129.46|127.06|129.31|126.91|129.58|127.18|129.22|126.82|0
1648115400000|2022-03-24 09:50:00|129.34|126.94|129.58|127.18|129.64|127.24|129.28|126.88|0
1648115700000|2022-03-24 09:55:00|129.52|127.12|129.94|127.54|130|127.6|129.52|127.12|0
1648116000000|2022-03-24 10:00:00|130|127.6|130.36|127.96|130.66|128.26|130|127.6|0
1648116300000|2022-03-24 10:05:00|130.39|127.99|130.87|128.47|130.96|128.56|130.39|127.99|0
1648116600000|2022-03-24 10:10:00|130.9|128.5|131.17|128.77|131.2|128.8|130.66|128.26|0
1648116900000|2022-03-24 10:15:00|131.45|129.05|131.14|128.74|131.69|129.29|131.14|128.74|0
1648117200000|2022-03-24 10:20:00|131.17|128.77|131.44|129.04|131.87|129.47|131.14|128.74|0
1648117500000|2022-03-24 10:25:00|131.47|129.07|131.07|128.67|131.47|129.07|130.95|128.55|0
1648117800000|2022-03-24 10:30:00|130.95|128.55|130.83|128.43|131.68|129.28|130.71|128.31|0
1648118100000|2022-03-24 10:35:00|130.86|128.46|131.01|128.61|131.07|128.67|130.64|128.24|0
1648118400000|2022-03-24 10:40:00|131.04|128.64|130.94|128.54|131.25|128.85|130.85|128.45|0
1648118700000|2022-03-24 10:45:00|130.98|128.58|130.97|128.57|131.12|128.72|130.76|128.36|0
1648119000000|2022-03-24 10:50:00|131|128.6|130.85|128.45|131.06|128.66|130.7|128.3|0
1648119300000|2022-03-24 10:55:00|130.82|128.42|131.12|128.72|131.3|128.9|130.76|128.36|0
1648119600000|2022-03-24 11:00:00|131.18|128.78|130.57|128.17|131.18|128.78|130.45|128.05|0
1648119900000|2022-03-24 11:05:00|130.63|128.23|128.88|126.48|130.87|128.47|127.86|125.46|0
1648120200000|2022-03-24 11:10:00|128.58|126.18|129.48|127.08|129.51|127.11|128.58|126.18|0
1648120500000|2022-03-24 11:15:00|129.42|127.02|129.41|127.01|129.47|127.07|129.11|126.71|0
1648120800000|2022-03-24 11:20:00|129.44|127.04|128.99|126.59|129.59|127.19|128.93|126.53|0
1648121100000|2022-03-24 11:25:00|129.05|126.65|129.2|126.8|129.29|126.89|128.99|126.59|0
1648121400000|2022-03-24 11:30:00|129.11|126.71|128.86|126.46|129.29|126.89|128.69|126.29|0
1648121700000|2022-03-24 11:35:00|128.9|126.5|128.98|126.58|129.04|126.64|128.56|126.16|0
1648122000000|2022-03-24 11:40:00|129.89|127.49|130.46|127.58|132.11|129.71|129.8|127.31|0
1648122300000|2022-03-24 11:45:00|130.52|127.64|130.12|127.24|130.67|127.79|129.88|127|0
1648122600000|2022-03-24 11:50:00|130.33|127.45|131.15|128.27|131.48|128.6|130.24|127.36|0
1648122900000|2022-03-24 11:55:00|131.12|128.24|131.09|128.21|131.36|128.48|130.66|127.78|0
1648123200000|2022-03-24 12:00:00|131.02|128.14|130.35|127.47|131.12|128.24|130.35|127.47|0
1648123500000|2022-03-24 12:05:00|130.39|127.51|130.9|128.02|130.9|128.02|130.23|127.35|0
1648123800000|2022-03-24 12:10:00|131.2|128.32|131.14|128.26|131.75|128.87|131.02|128.14|0
1648124100000|2022-03-24 12:15:00|131.17|128.29|131.5|128.62|131.81|128.93|131.14|128.26|0
1648124400000|2022-03-24 12:20:00|131.47|128.59|131.77|128.89|131.87|128.99|131.26|128.38|0
1648124700000|2022-03-24 12:25:00|131.74|128.86|131.5|128.62|131.92|129.04|131.37|128.49|0
1648125000000|2022-03-24 12:30:00|131.53|128.65|131.52|128.64|132.47|129.59|131.37|128.49|0
1648125300000|2022-03-24 12:35:00|131.49|128.61|131.25|128.37|131.61|128.73|130.94|128.06|0
1648125600000|2022-03-24 12:40:00|131.22|128.34|130.82|127.94|131.25|128.37|130.7|127.82|0
1648125900000|2022-03-24 12:45:00|130.79|127.91|130.79|127.91|131.06|128.18|130.45|127.57|0
1648126200000|2022-03-24 12:50:00|130.76|127.88|130.57|127.69|130.76|127.88|130.39|127.51|0
1648126500000|2022-03-24 12:55:00|130.51|127.63|130.93|128.05|130.93|128.05|130.33|127.45|0
1648126800000|2022-03-24 13:00:00|130.99|128.11|130.9|128.02|131.24|128.36|130.51|127.63|0
1648127100000|2022-03-24 13:05:00|130.99|128.11|130.66|127.78|131.23|128.35|130.56|127.68|0
1648127400000|2022-03-24 13:10:00|130.81|127.93|130.93|128.05|130.99|128.11|129.78|126.9|0
1648127700000|2022-03-24 13:15:00|130.87|127.99|130.9|128.02|131.11|128.23|130.51|127.63|0
1648128000000|2022-03-24 13:20:00|130.87|127.99|130.56|127.68|130.99|128.11|130.56|127.68|0
1648128300000|2022-03-24 13:25:00|130.62|127.74|131.41|128.53|131.47|128.59|130.26|127.38|0
1648128600000|2022-03-24 13:30:00|131.29|128.41|133|130.12|133.19|130.31|131.11|128.23|0
1648128900000|2022-03-24 13:35:00|133.19|130.31|133.12|130.24|134.05|131.17|133|130.12|0
1648129200000|2022-03-24 13:40:00|133.25|130.37|131.31|128.43|133.37|130.49|130.74|127.86|0
1648129500000|2022-03-24 13:45:00|131.19|128.31|132.01|129.13|132.32|129.44|130.68|127.8|0
1648129800000|2022-03-24 13:50:00|132.13|129.25|131.1|128.22|132.69|129.81|130.19|127.31|0
1648130100000|2022-03-24 13:55:00|130.97|128.09|133.04|130.16|133.04|130.16|130.85|127.97|0
1648130400000|2022-03-24 14:00:00|132.98|130.1|130.55|127.67|132.98|130.1|130.06|127.18|0
1648130700000|2022-03-24 14:05:00|130.37|127.49|130.3|127.42|130.97|128.09|129.7|126.82|0
1648131000000|2022-03-24 14:10:00|130.12|127.24|130.9|128.02|131.51|128.63|130.12|127.24|0
1648131300000|2022-03-24 14:15:00|130.72|127.84|133.45|130.57|134.07|131.19|130.72|127.84|0
1648131600000|2022-03-24 14:20:00|133.33|130.45|133.51|130.63|133.88|131|132.78|129.9|0
1648131900000|2022-03-24 14:25:00|133.33|130.45|133.76|130.88|134.25|131.37|133.02|130.14|0
1648132200000|2022-03-24 14:30:00|133.82|130.94|131.36|128.48|134.43|131.55|131.18|128.3|0
1648132500000|2022-03-24 14:35:00|131.42|128.54|132.21|129.33|132.45|129.57|130.94|128.06|0
1648132800000|2022-03-24 14:40:00|132.09|129.21|131.42|128.54|132.76|129.88|131.42|128.54|0
1648133100000|2022-03-24 14:45:00|131.3|128.42|130.87|127.99|131.54|128.66|130.39|127.51|0
1648133400000|2022-03-24 14:50:00|130.81|127.93|130.08|127.2|131.78|128.9|128.87|125.99|0
1648133700000|2022-03-24 14:55:00|130.17|127.29|130.8|127.92|131.23|128.35|129.96|127.08|0
1648134000000|2022-03-24 15:00:00|130.56|127.68|129.65|126.77|130.92|128.04|127.39|124.51|0
1648134300000|2022-03-24 15:05:00|129.47|126.59|129.35|126.47|130.07|127.19|128.34|125.46|0
1648134600000|2022-03-24 15:10:00|129.59|126.71|128.57|125.69|129.89|127.01|128.1|125.22|0
1648134900000|2022-03-24 15:15:00|128.33|125.45|127.91|125.03|128.99|126.11|127.91|125.03|0
1648135200000|2022-03-24 15:20:00|127.68|124.8|127.85|124.97|128.63|125.75|127.68|124.8|0
1648135500000|2022-03-24 15:25:00|127.79|124.91|126.31|123.43|128.03|125.15|126.2|123.32|0
1648135800000|2022-03-24 15:30:00|126.26|123.38|126.43|123.55|126.49|123.61|125.78|122.9|0
1648136100000|2022-03-24 15:35:00|126.49|123.61|124.72|121.84|127.83|124.95|124.72|121.84|0
1648136400000|2022-03-24 15:40:00|124.78|121.9|123.73|120.85|124.78|121.9|123.44|120.56|0
1648136700000|2022-03-24 15:45:00|123.84|120.96|124.42|121.54|124.42|121.54|123.67|120.79|0
1648137000000|2022-03-24 15:50:00|124.54|121.66|124.63|121.75|125.06|122.18|124.42|121.54|0
1648137300000|2022-03-24 15:55:00|124.65|121.77|124.59|121.71|124.71|121.83|124.19|121.31|0
1648137600000|2022-03-24 16:00:00|124.71|121.83|125.82|122.94|126.06|123.18|124.3|121.42|0
1648137900000|2022-03-24 16:05:00|126.06|123.18|125.3|122.42|126.23|123.35|125.1|122.22|0
1648138200000|2022-03-24 16:10:00|125.33|122.45|125.15|122.27|125.57|122.69|124.98|122.1|0
1648138500000|2022-03-24 16:15:00|125.09|122.21|125.15|122.27|125.68|122.8|124.98|122.1|0
1648138800000|2022-03-24 16:20:00|125.09|122.21|125.44|122.56|125.44|122.56|124.74|121.86|0
1648139100000|2022-03-24 16:25:00|125.62|122.74|126.5|123.62|126.98|124.1|125.27|122.39|0
1648139400000|2022-03-24 16:30:00|126.62|123.74|127.26|124.38|127.38|124.5|125.21|122.33|0
1648139700000|2022-03-24 16:35:00|127.2|124.32|125.78|122.9|127.44|124.56|125.6|122.72|0
1648140000000|2022-03-24 16:40:00|125.84|122.96|125.54|122.66|126.25|123.37|125.54|122.66|0
1648140300000|2022-03-24 16:45:00|125.66|122.78|126.22|123.34|126.37|123.49|125.66|122.78|0
1648140600000|2022-03-24 16:50:00|126.19|123.31|125.42|122.54|126.19|123.31|125.18|122.3|0
1648140900000|2022-03-24 16:55:00|125.53|122.65|125.24|122.36|125.65|122.77|125.06|122.18|0
1648141200000|2022-03-24 17:00:00|125.18|122.3|125.65|122.77|125.76|122.88|123.95|121.07|0
1648141500000|2022-03-24 17:05:00|125.53|122.65|125.76|122.88|126.06|123.18|125|122.12|0
1648141800000|2022-03-24 17:10:00|125.64|122.76|125.05|122.17|125.85|122.97|124.76|121.88|0
1648142100000|2022-03-24 17:15:00|125.17|122.29|124.41|121.53|125.17|122.29|124.41|121.53|0
1648142400000|2022-03-24 17:20:00|124.46|121.58|126.48|123.6|126.9|124.02|124.41|121.53|0
1648142700000|2022-03-24 17:25:00|126.42|123.54|126.07|123.19|126.54|123.66|125.54|122.66|0
1648143000000|2022-03-24 17:30:00|126.01|123.13|126.48|123.6|126.89|124.01|125.83|122.95|0
1648143300000|2022-03-24 17:35:00|126.6|123.72|126.18|123.3|126.71|123.83|125.89|123.01|0
1648143600000|2022-03-24 17:40:00|126.15|123.27|125.83|122.95|126.36|123.48|125.59|122.71|0
1648143900000|2022-03-24 17:45:00|125.77|122.89|125.53|122.65|125.89|123.01|125.18|122.3|0
1648144200000|2022-03-24 17:50:00|125.65|122.77|125.82|122.94|125.94|123.06|125.35|122.47|0
1648144500000|2022-03-24 17:55:00|125.88|123|125.82|122.94|126.06|123.18|125.64|122.76|0
1648144800000|2022-03-24 18:00:00|125.88|123|124.59|121.71|126|123.12|124.42|121.54|0
1648145100000|2022-03-24 18:05:00|124.65|121.77|125.64|122.76|125.81|122.93|124.65|121.77|0
1648145400000|2022-03-24 18:10:00|125.58|122.7|125.75|122.87|126.64|123.76|125.52|122.64|0
1648145700000|2022-03-24 18:15:00|125.69|122.81|125.87|122.99|125.99|123.11|125.28|122.4|0
1648146000000|2022-03-24 18:20:00|125.78|122.9|126.45|123.57|126.81|123.93|125.78|122.9|0
1648146300000|2022-03-24 18:25:00|126.39|123.51|126.64|123.76|127.17|124.29|126.04|123.16|0
1648146600000|2022-03-24 18:30:00|126.58|123.7|127.16|124.28|127.4|124.52|126.34|123.46|0
1648146900000|2022-03-24 18:35:00|127.1|124.22|126.81|123.93|127.58|124.7|126.75|123.87|0
1648147200000|2022-03-24 18:40:00|126.87|123.99|126.98|124.1|127.16|124.28|126.63|123.75|0
1648147500000|2022-03-24 18:45:00|127.1|124.22|127.75|124.87|128.22|125.34|126.92|124.04|0
1648147800000|2022-03-24 18:50:00|127.63|124.75|126.68|123.8|127.69|124.81|126.39|123.51|0
1648148100000|2022-03-24 18:55:00|126.74|123.86|126.39|123.51|127.03|124.15|126.27|123.39|0
1648148400000|2022-03-24 19:00:00|126.53|123.65|126.79|123.91|127.39|124.51|126.27|123.39|0
1648148700000|2022-03-24 19:05:00|126.91|124.03|125.21|122.33|126.91|124.03|124.98|122.1|0
1648149000000|2022-03-24 19:10:00|125.33|122.45|124.97|122.09|125.38|122.5|124.97|122.09|0
1648149300000|2022-03-24 19:15:00|125.03|122.15|124.51|121.63|125.32|122.44|124.51|121.63|0
1648149600000|2022-03-24 19:20:00|124.39|121.51|123.52|120.64|124.51|121.63|123.46|120.58|0
1648149900000|2022-03-24 19:25:00|123.29|120.41|123.12|120.24|123.29|120.41|122.66|119.78|0
1648150200000|2022-03-24 19:30:00|123|120.12|123.69|120.81|124.09|121.21|122.77|119.89|0
1648150500000|2022-03-24 19:35:00|123.63|120.75|124.15|121.27|124.32|121.44|123.46|120.58|0
1648150800000|2022-03-24 19:40:00|124.21|121.33|123.8|120.92|124.84|121.96|123.8|120.92|0
1648151100000|2022-03-24 19:45:00|123.74|120.86|122.77|119.89|126.39|123.51|122.77|119.89|0
1648151400000|2022-03-24 19:50:00|122.54|119.66|121.91|119.03|122.54|119.66|121.34|118.46|0
1648151700000|2022-03-24 19:55:00|121.85|118.97|120.82|117.94|122.31|119.43|120.6|117.72|0
1648152000000|2022-03-24 20:00:00|120.54|117.66|120.43|117.55|120.82|117.94|120.2|117.32|0
1648152300000|2022-03-24 20:05:00|120.37|117.49|120.65|117.77|120.65|117.77|120.31|117.43|0
1648152600000|2022-03-24 20:10:00|120.71|117.83|121.53|118.65|121.88|119|120.65|117.77|0
1648152900000|2022-03-24 20:15:00|121.77|118.41|121.71|118.35|121.77|118.41|121.66|118.3|0
1648153200000|2022-03-24 20:20:00|121.66|118.3|121.09|117.73|121.66|118.3|120.98|117.62|0
1648153500000|2022-03-24 20:25:00|121.14|117.78|121.97|118.61|122.14|118.78|121.14|117.78|0
1648153800000|2022-03-24 20:30:00|122|118.64|122.03|118.67|122.03|118.67|121.8|118.44|0
1648154100000|2022-03-24 20:35:00|121.97|118.61|121.97|118.61|122.03|118.67|121.97|118.61|0
1648154400000|2022-03-24 20:40:00|121.91|118.55|122.02|118.66|122.02|118.66|121.91|118.55|0
1648155300000|2022-03-24 20:55:00|122.04|118.68|122.04|118.68|122.04|118.68|121.99|118.63|0
1648155600000|2022-03-24 21:00:00|122.02|118.66|122.1|118.74|122.11|118.75|122.02|118.66|0
1648155900000|2022-03-24 21:05:00|122.08|118.72|122.05|118.69|122.1|118.74|122.05|118.69|0
1648156200000|2022-03-24 21:10:00|122.13|118.77|122.06|118.7|122.13|118.77|122.05|118.69|0
1648156500000|2022-03-24 21:15:00|122.05|118.69|122.05|118.69|122.06|118.7|122.05|118.69|0
1648156800000|2022-03-24 21:20:00|122.03|118.67|122.03|118.67|122.07|118.71|121.98|118.62|0
1648157100000|2022-03-24 21:25:00|122.02|118.66|122.01|118.65|122.02|118.66|121.97|118.61|0
1648157400000|2022-03-24 21:30:00|122.07|118.71|122.07|118.71|122.07|118.71|122.06|118.7|0
1648157700000|2022-03-24 21:35:00|122.06|118.7|122.08|118.72|122.11|118.75|122.06|118.7|0
1648158000000|2022-03-24 21:40:00|122.11|118.75|122.19|118.83|122.19|118.83|122.11|118.75|0
1648158300000|2022-03-24 21:45:00|122.2|118.84|122.19|118.83|122.2|118.84|122.19|118.83|0
1648158600000|2022-03-24 21:50:00|122.18|118.82|122.03|118.67|122.18|118.82|122.03|118.67|0
1648158900000|2022-03-24 21:55:00|122.01|118.65|122.09|118.73|122.1|118.74|122.01|118.65|0
1648159200000|2022-03-24 22:00:00|122.01|118.65|121.93|118.57|122.41|119.05|121.76|118.4|0
1648159500000|2022-03-24 22:05:00|121.9|118.54|122.41|119.05|122.46|119.1|121.9|118.54|0
1648159800000|2022-03-24 22:10:00|122.32|118.96|122.69|119.33|122.83|119.47|122.32|118.96|0
1648160100000|2022-03-24 22:15:00|122.72|119.36|122.74|119.38|122.86|119.5|122.54|119.18|0
1648160400000|2022-03-24 22:20:00|122.77|119.41|122.71|119.35|122.77|119.41|122.54|119.18|0
1648160700000|2022-03-24 22:25:00|122.65|119.29|122.65|119.29|122.65|119.29|122.26|118.9|0
1648161000000|2022-03-24 22:30:00|122.68|119.32|122.93|119.57|122.94|119.58|122.65|119.29|0
1648161300000|2022-03-24 22:35:00|122.88|119.52|123.05|119.69|123.1|119.74|122.76|119.4|0
1648161600000|2022-03-24 22:40:00|123.08|119.72|123.04|119.68|123.1|119.74|122.99|119.63|0
1648161900000|2022-03-24 22:45:00|123.1|119.74|122.81|119.45|123.1|119.74|122.79|119.43|0
1648162200000|2022-03-24 22:50:00|122.87|119.51|122.87|119.51|122.93|119.57|122.7|119.34|0
1648162500000|2022-03-24 22:55:00|122.92|119.56|123.26|119.9|123.26|119.9|122.92|119.56|0
1648162800000|2022-03-24 23:00:00|123.24|119.88|123.32|119.96|123.32|119.96|123.15|119.79|0
1648163100000|2022-03-24 23:05:00|123.26|119.9|123.26|119.9|123.32|119.96|123.15|119.79|0
1648163400000|2022-03-24 23:10:00|123.32|119.96|123.6|120.24|123.72|120.36|123.32|119.96|0
1648163700000|2022-03-24 23:15:00|123.54|120.18|123.25|119.89|123.54|120.18|123.14|119.78|0
1648164000000|2022-03-24 23:20:00|123.23|119.87|122.85|119.49|123.31|119.95|122.85|119.49|0
1648164300000|2022-03-24 23:25:00|122.91|119.55|123.02|119.66|123.02|119.66|122.68|119.32|0
1648164600000|2022-03-24 23:30:00|123.05|119.69|123.13|119.77|123.19|119.83|122.91|119.55|0
1648164900000|2022-03-24 23:35:00|123.19|119.83|123.3|119.94|123.42|120.06|122.96|119.6|0
1648165200000|2022-03-24 23:40:00|123.36|120|123.13|119.77|123.44|120.08|123.13|119.77|0
1648165500000|2022-03-24 23:45:00|123.07|119.71|123.18|119.82|123.3|119.94|122.96|119.6|0
1648165800000|2022-03-24 23:50:00|123.24|119.88|123.18|119.82|123.29|119.93|123.01|119.65|0
1648166100000|2022-03-24 23:55:00|123.12|119.76|123.23|119.87|123.35|119.99|123.06|119.7|0
1648166400000|2022-03-25 00:00:00|123.29|119.93|123.8|120.44|123.92|120.56|123.23|119.87|0
1648166700000|2022-03-25 00:05:00|123.75|120.39|124.03|120.67|124.15|120.79|123.75|120.39|0
1648167000000|2022-03-25 00:10:00|124.15|120.79|124.37|121.01|124.49|121.13|123.97|120.61|0
1648167300000|2022-03-25 00:15:00|124.32|120.96|124.37|121.01|124.78|121.42|124.31|120.95|0
1648167600000|2022-03-25 00:20:00|124.31|120.95|124.6|121.24|124.66|121.3|124.2|120.84|0
1648167900000|2022-03-25 00:25:00|124.54|121.18|124.37|121.01|124.71|121.35|124.37|121.01|0
1648168200000|2022-03-25 00:30:00|124.42|121.06|124.25|120.89|124.42|121.06|124.08|120.72|0
1648168500000|2022-03-25 00:35:00|124.22|120.86|124.07|120.71|124.42|121.06|123.96|120.6|0
1648168800000|2022-03-25 00:40:00|124.02|120.66|124.07|120.71|124.1|120.74|123.84|120.48|0
1648169100000|2022-03-25 00:45:00|124.01|120.65|124.01|120.65|124.13|120.77|123.9|120.54|0
1648169400000|2022-03-25 00:50:00|123.95|120.59|124.24|120.88|124.41|121.05|123.95|120.59|0
1648169700000|2022-03-25 00:55:00|124.3|120.94|124.35|120.99|124.35|120.99|124.04|120.68|0
1648170000000|2022-03-25 01:00:00|124.41|121.05|124.23|120.87|124.58|121.22|124|120.64|0
1648170300000|2022-03-25 01:05:00|124.18|120.82|123.77|120.41|124.18|120.82|123.77|120.41|0
1648170600000|2022-03-25 01:10:00|123.83|120.47|123.77|120.41|123.89|120.53|123.6|120.24|0
1648170900000|2022-03-25 01:15:00|123.71|120.35|123.88|120.52|124.06|120.7|123.71|120.35|0
1648171200000|2022-03-25 01:20:00|123.82|120.46|124.2|120.84|124.46|121.1|123.82|120.46|0
1648171500000|2022-03-25 01:25:00|124.17|120.81|123.7|120.34|124.17|120.81|123.65|120.29|0
1648171800000|2022-03-25 01:30:00|123.76|120.4|123.76|120.4|124.05|120.69|123.65|120.29|0
1648172100000|2022-03-25 01:35:00|123.7|120.34|123.81|120.45|123.99|120.63|123.64|120.28|0
1648172400000|2022-03-25 01:40:00|123.79|120.43|123.44|120.08|123.87|120.51|123.44|120.08|0
1648172700000|2022-03-25 01:45:00|123.41|120.05|123.52|120.16|123.64|120.28|123.35|119.99|0
1648173000000|2022-03-25 01:50:00|123.58|120.22|120.57|117.21|123.58|120.22|120.46|117.1|0
1648173300000|2022-03-25 01:55:00|120.63|117.27|121.16|117.8|121.36|118|120.35|116.99|0
1648173600000|2022-03-25 02:00:00|121.19|117.83|121.55|118.19|121.55|118.19|121.19|117.83|0
1648173900000|2022-03-25 02:05:00|121.58|118.22|121.24|117.88|121.58|118.22|121.24|117.88|0
1648174200000|2022-03-25 02:10:00|121.32|117.96|121.75|118.39|121.86|118.5|121.3|117.94|0
1648174500000|2022-03-25 02:15:00|121.77|118.41|121.46|118.1|121.86|118.5|121.35|117.99|0
1648174800000|2022-03-25 02:20:00|121.52|118.16|121.85|118.49|121.97|118.61|121.52|118.16|0
1648175100000|2022-03-25 02:25:00|121.91|118.55|122.19|118.83|122.31|118.95|121.91|118.55|0
1648175400000|2022-03-25 02:30:00|122.25|118.89|122.25|118.89|122.64|119.28|122.19|118.83|0
1648175700000|2022-03-25 02:35:00|122.3|118.94|121.79|118.43|122.42|119.06|121.59|118.23|0
1648176000000|2022-03-25 02:40:00|121.73|118.37|122.07|118.71|122.21|118.85|121.68|118.32|0
1648176300000|2022-03-25 02:45:00|122.04|118.68|122.07|118.71|122.18|118.82|121.9|118.54|0
1648176600000|2022-03-25 02:50:00|122.01|118.65|122.01|118.65|122.24|118.88|121.78|118.42|0
1648176900000|2022-03-25 02:55:00|122.04|118.68|121.75|118.39|122.12|118.76|121.72|118.36|0
1648177200000|2022-03-25 03:00:00|121.72|118.36|121.61|118.25|121.92|118.56|121.61|118.25|0
1648177500000|2022-03-25 03:05:00|121.66|118.3|121.77|118.41|121.77|118.41|121.38|118.02|0
1648177800000|2022-03-25 03:10:00|121.83|118.47|122.06|118.7|122.28|118.92|121.83|118.47|0
1648178100000|2022-03-25 03:15:00|122.08|118.72|122.34|118.98|122.34|118.98|122|118.64|0
1648178400000|2022-03-25 03:20:00|122.37|119.01|122.45|119.09|122.68|119.32|122.34|118.98|0
1648178700000|2022-03-25 03:25:00|122.5|119.14|122.56|119.2|122.56|119.2|122.22|118.86|0
1648179000000|2022-03-25 03:30:00|122.5|119.14|122.3|118.94|122.56|119.2|122.16|118.8|0
1648179300000|2022-03-25 03:35:00|122.33|118.97|122.5|119.14|122.55|119.19|122.19|118.83|0
1648179600000|2022-03-25 03:40:00|122.47|119.11|122.89|119.53|123.04|119.68|122.47|119.11|0
1648179900000|2022-03-25 03:45:00|122.95|119.59|122.98|119.62|123.09|119.73|122.78|119.42|0
1648180200000|2022-03-25 03:50:00|122.95|119.59|122.8|119.44|123|119.64|122.72|119.36|0
1648180500000|2022-03-25 03:55:00|122.83|119.47|122.49|119.13|122.83|119.47|122.49|119.13|0
1648180800000|2022-03-25 04:00:00|122.54|119.18|122.37|119.01|122.66|119.3|122.34|118.98|0
1648181100000|2022-03-25 04:05:00|122.31|118.95|122.37|119.01|122.48|119.12|122.31|118.95|0
1648181400000|2022-03-25 04:10:00|122.31|118.95|122.08|118.72|122.31|118.95|121.86|118.5|0
1648181700000|2022-03-25 04:15:00|122.2|118.84|121.97|118.61|122.2|118.84|121.88|118.52|0
1648182000000|2022-03-25 04:20:00|121.91|118.55|121.96|118.6|122.02|118.66|121.85|118.49|0
1648182300000|2022-03-25 04:25:00|121.91|118.55|121.68|118.32|121.91|118.55|121.68|118.32|0
1648182600000|2022-03-25 04:30:00|121.71|118.35|121.79|118.43|121.85|118.49|121.51|118.15|0
1648182900000|2022-03-25 04:35:00|121.76|118.4|121.79|118.43|121.84|118.48|121.62|118.26|0
1648183200000|2022-03-25 04:40:00|121.82|118.46|121.56|118.2|121.84|118.48|121.39|118.03|0
1648183500000|2022-03-25 04:45:00|121.61|118.25|121.33|117.97|121.67|118.31|121.22|117.86|0
1648183800000|2022-03-25 04:50:00|121.39|118.03|122.16|118.8|122.27|118.91|121.1|117.74|0
1648184100000|2022-03-25 04:55:00|122.13|118.77|120.97|117.61|122.21|118.85|120.41|117.05|0
1648184400000|2022-03-25 05:00:00|120.91|117.55|121.3|117.94|121.48|118.12|120.91|117.55|0
1648184700000|2022-03-25 05:05:00|121.25|117.89|121.64|118.28|121.64|118.28|121.19|117.83|0
1648185000000|2022-03-25 05:10:00|121.7|118.34|121.52|118.16|121.81|118.45|121.41|118.05|0
1648185300000|2022-03-25 05:15:00|121.58|118.22|121.92|118.56|122.03|118.67|121.52|118.16|0
1648185600000|2022-03-25 05:20:00|121.86|118.5|121.8|118.44|121.97|118.61|121.52|118.16|0
1648185900000|2022-03-25 05:25:00|121.75|118.39|122.05|118.69|122.19|118.83|121.46|118.1|0
1648186200000|2022-03-25 05:30:00|122.08|118.72|122.39|119.03|122.65|119.29|122.05|118.69|0
1648186500000|2022-03-25 05:35:00|122.36|119|122.3|118.94|122.59|119.23|122.3|118.94|0
1648186800000|2022-03-25 05:40:00|122.36|119|122.7|119.34|122.87|119.51|122.36|119|0
1648187100000|2022-03-25 05:45:00|122.67|119.31|122.3|118.94|122.75|119.39|122.13|118.77|0
1648187400000|2022-03-25 05:50:00|122.24|118.88|122.32|118.96|122.64|119.28|122.18|118.82|0
1648187700000|2022-03-25 05:55:00|122.3|118.94|122.35|118.99|122.52|119.16|122.01|118.65|0
1648188000000|2022-03-25 06:00:00|122.29|118.93|122.26|118.9|122.41|119.05|121.95|118.59|0
1648188300000|2022-03-25 06:05:00|122.29|118.93|122.4|119.04|122.46|119.1|122.06|118.7|0
1648188600000|2022-03-25 06:10:00|122.32|118.96|122.03|118.67|122.32|118.96|121.83|118.47|0
1648188900000|2022-03-25 06:15:00|121.98|118.62|121.83|118.47|121.98|118.62|121.75|118.39|0
1648189200000|2022-03-25 06:20:00|121.8|118.44|121.69|118.33|121.94|118.58|121.6|118.24|0
1648189500000|2022-03-25 06:25:00|121.72|118.36|121.91|118.55|122.05|118.69|121.66|118.3|0
1648189800000|2022-03-25 06:30:00|121.88|118.52|121.88|118.52|122.02|118.66|121.82|118.46|0
1648190100000|2022-03-25 06:35:00|121.82|118.46|122.16|118.8|122.25|118.89|121.82|118.46|0
1648190400000|2022-03-25 06:40:00|122.1|118.74|122.27|118.91|122.38|119.02|121.99|118.63|0
1648190700000|2022-03-25 06:45:00|122.38|119.02|122.3|118.94|122.44|119.08|122.27|118.91|0
1648191000000|2022-03-25 06:50:00|122.27|118.91|122.04|118.68|122.38|119.02|122.04|118.68|0
1648191300000|2022-03-25 06:55:00|122.1|118.74|121.53|118.17|122.21|118.85|121.53|118.17|0
1648191600000|2022-03-25 07:00:00|121.58|118.22|121.98|118.62|122.26|118.9|121.58|118.22|0
1648191900000|2022-03-25 07:05:00|121.74|118.86|122.36|119.48|122.41|119.53|121.74|118.86|0
1648192200000|2022-03-25 07:10:00|122.3|119.42|121.79|118.91|122.36|119.48|121.79|118.91|0
1648192500000|2022-03-25 07:15:00|121.73|118.85|122.82|119.94|123.45|120.57|121.57|118.69|0
1648192800000|2022-03-25 07:20:00|122.79|119.91|122.89|120.01|123.36|120.48|122.73|119.85|0
1648193100000|2022-03-25 07:25:00|122.95|120.07|123.23|120.35|123.29|120.41|122.89|120.01|0
1648193400000|2022-03-25 07:30:00|123.17|120.29|122.89|120.01|123.23|120.35|122.83|119.95|0
1648193700000|2022-03-25 07:35:00|122.92|120.04|123|120.12|123.26|120.38|122.77|119.89|0
1648194000000|2022-03-25 07:40:00|122.94|120.06|123.05|120.17|123.17|120.29|122.74|119.86|0
1648194300000|2022-03-25 07:45:00|123.08|120.2|123.05|120.17|123.11|120.23|122.77|119.89|0
1648194600000|2022-03-25 07:50:00|123.02|120.14|122.65|119.77|123.05|120.17|122.54|119.66|0
1648194900000|2022-03-25 07:55:00|122.68|119.8|122.14|119.26|122.73|119.85|122.11|119.23|0
1648195200000|2022-03-25 08:00:00|122.31|119.43|122.87|119.99|122.87|119.99|121.96|119.08|0
1648195500000|2022-03-25 08:05:00|122.93|120.05|124.41|121.53|124.67|121.79|122.93|120.05|0
1648195800000|2022-03-25 08:10:00|124.47|121.59|125.77|122.89|125.77|122.89|124.41|121.53|0
1648196100000|2022-03-25 08:15:00|125.74|122.86|126.38|123.5|127.39|124.51|124.1|121.22|0
1648196400000|2022-03-25 08:20:00|126.32|123.44|125.89|123.01|126.44|123.56|125.68|122.8|0
1648196700000|2022-03-25 08:25:00|125.86|122.98|125.68|122.8|125.94|123.06|125.51|122.63|0
1648197000000|2022-03-25 08:30:00|125.71|122.83|125.39|122.51|125.97|123.09|125.33|122.45|0
1648197300000|2022-03-25 08:35:00|125.33|122.45|125.33|122.45|125.5|122.62|125.15|122.27|0
1648197600000|2022-03-25 08:40:00|125.3|122.42|124.86|121.98|125.62|122.74|124.8|121.92|0
1648197900000|2022-03-25 08:45:00|124.8|121.92|125.09|122.21|125.15|122.27|124.8|121.92|0
1648198200000|2022-03-25 08:50:00|124.89|122.01|124.63|121.75|124.89|122.01|124.57|121.69|0
1648198500000|2022-03-25 08:55:00|124.66|121.78|124.51|121.63|124.74|121.86|124.28|121.4|0
1648198800000|2022-03-25 09:00:00|124.48|121.6|124.97|122.09|125.89|123.01|123.42|120.54|0
1648199100000|2022-03-25 09:05:00|125.05|122.17|125.66|122.78|125.72|122.84|125.02|122.14|0
1648199400000|2022-03-25 09:10:00|125.63|122.75|125.11|122.23|125.77|122.89|125.08|122.2|0
1648199700000|2022-03-25 09:15:00|125.19|122.31|124.44|121.56|125.19|122.31|124.44|121.56|0
1648200000000|2022-03-25 09:20:00|124.47|121.59|124.27|121.39|124.61|121.73|124.15|121.27|0
1648200300000|2022-03-25 09:25:00|124.3|121.42|124.49|121.61|124.67|121.79|124.21|121.33|0
1648200600000|2022-03-25 09:30:00|124.52|121.64|124.95|122.07|125.01|122.13|124.21|121.33|0
1648200900000|2022-03-25 09:35:00|124.89|122.01|124.09|121.21|125.04|122.16|124.09|121.21|0
1648201200000|2022-03-25 09:40:00|124.03|121.15|123.85|120.97|124.2|121.32|123.85|120.97|0
1648201500000|2022-03-25 09:45:00|123.91|121.03|123.51|120.63|123.91|121.03|123.22|120.34|0
1648201800000|2022-03-25 09:50:00|123.45|120.57|123.11|120.23|123.62|120.74|123.05|120.17|0
1648202100000|2022-03-25 09:55:00|123.16|120.28|123.1|120.22|123.22|120.34|123.05|120.17|0
1648202400000|2022-03-25 10:00:00|123.05|120.17|123.39|120.51|123.44|120.56|122.76|119.88|0
1648202700000|2022-03-25 10:05:00|123.33|120.45|123.16|120.28|123.39|120.51|123.04|120.16|0
1648203000000|2022-03-25 10:10:00|123.19|120.31|123.74|120.86|124.69|121.81|123.04|120.16|0
1648203300000|2022-03-25 10:15:00|123.8|120.92|123.51|120.63|123.8|120.92|123.45|120.57|0
1648203600000|2022-03-25 10:20:00|123.45|120.57|123.51|120.63|123.62|120.74|123.11|120.23|0
1648203900000|2022-03-25 10:25:00|123.54|120.66|123.08|120.2|123.59|120.71|122.99|120.11|0
1648204200000|2022-03-25 10:30:00|123.11|120.23|123.27|120.39|123.33|120.45|122.94|120.06|0
1648204500000|2022-03-25 10:35:00|123.22|120.34|123.39|120.51|123.5|120.62|123.16|120.28|0
1648204800000|2022-03-25 10:40:00|123.36|120.48|123.21|120.33|123.44|120.56|123.1|120.22|0
1648205100000|2022-03-25 10:45:00|123.27|120.39|123.41|120.53|123.5|120.62|123.04|120.16|0
1648205400000|2022-03-25 10:50:00|123.35|120.47|122.87|119.99|123.38|120.5|122.87|119.99|0
1648205700000|2022-03-25 10:55:00|122.9|120.02|121.9|119.02|122.92|120.04|121.88|119|0
1648206000000|2022-03-25 11:00:00|121.93|119.05|122.3|119.42|122.3|119.42|121.93|119.05|0
1648206300000|2022-03-25 11:05:00|122.24|119.36|121.62|118.74|122.64|119.76|121.62|118.74|0
1648206600000|2022-03-25 11:10:00|121.56|118.68|122.12|119.24|122.12|119.24|121.33|118.45|0
1648206900000|2022-03-25 11:15:00|122.29|119.41|121.89|119.01|122.38|119.5|121.61|118.73|0
1648207200000|2022-03-25 11:20:00|121.92|119.04|120.91|118.03|121.95|119.07|120.79|117.91|0
1648207500000|2022-03-25 11:25:00|120.93|118.05|119.54|116.66|121.04|118.16|119.18|116.3|0
1648207800000|2022-03-25 11:30:00|119.59|116.71|119.87|116.99|119.98|117.1|119.54|116.66|0
1648208100000|2022-03-25 11:35:00|119.92|117.04|120.31|117.43|120.31|117.43|119.87|116.99|0
1648208400000|2022-03-25 11:40:00|120.37|117.49|120.08|117.2|120.37|117.49|120.08|117.2|0
1648208700000|2022-03-25 11:45:00|120.03|117.15|119.97|117.09|120.14|117.26|119.75|116.87|0
1648209000000|2022-03-25 11:50:00|119.94|117.06|119.67|116.79|119.97|117.09|118.7|115.82|0
1648209300000|2022-03-25 11:55:00|119.62|116.74|119.72|116.84|119.95|117.07|119.34|116.46|0
1648209600000|2022-03-25 12:00:00|119.84|116.96|119.94|117.06|120.03|117.15|119.78|116.9|0
1648209900000|2022-03-25 12:05:00|120|117.12|119.89|117.01|120|117.12|119.64|116.76|0
1648210200000|2022-03-25 12:10:00|119.83|116.95|119.83|116.95|120.16|117.28|119.77|116.89|0
1648210500000|2022-03-25 12:15:00|119.88|117|119.71|116.83|120.08|117.2|119.71|116.83|0
1648210800000|2022-03-25 12:20:00|119.6|116.72|119.66|116.78|119.88|117|119.49|116.61|0
1648211100000|2022-03-25 12:25:00|119.6|116.72|119.82|116.94|119.88|117|119.6|116.72|0
1648211400000|2022-03-25 12:30:00|119.85|116.97|120.1|117.22|120.38|117.5|119.76|116.88|0
1648211700000|2022-03-25 12:35:00|120.15|117.27|120.54|117.66|120.54|117.66|120.1|117.22|0
1648212000000|2022-03-25 12:40:00|120.71|117.83|119.05|116.17|120.71|117.83|119.05|116.17|0
1648212300000|2022-03-25 12:45:00|119.02|116.14|119.04|116.16|119.16|116.28|118.93|116.05|0
1648212600000|2022-03-25 12:50:00|119.1|116.22|118.86|116.46|119.1|116.51|118.8|116.16|0
1648212900000|2022-03-25 12:55:00|118.8|116.4|118.74|116.34|118.91|116.51|118.63|116.23|0
1648213200000|2022-03-25 13:00:00|118.8|116.4|119.3|116.9|119.35|116.95|118.74|116.34|0
1648213500000|2022-03-25 13:05:00|119.24|116.84|119.29|116.89|119.46|117.06|119.02|116.62|0
1648213800000|2022-03-25 13:10:00|119.24|116.84|119.32|116.92|119.41|117.01|119.13|116.73|0
1648214100000|2022-03-25 13:15:00|119.35|116.95|119.4|117|119.51|117.11|119.24|116.84|0
1648214400000|2022-03-25 13:20:00|119.34|116.94|119.79|117.39|119.85|117.45|119.34|116.94|0
1648214700000|2022-03-25 13:25:00|119.76|117.36|120.52|118.12|120.74|118.34|119.73|117.33|0
1648215000000|2022-03-25 13:30:00|120.6|118.2|120.34|117.94|120.8|118.4|119.67|117.27|0
1648215300000|2022-03-25 13:35:00|120.51|118.11|121.7|119.3|121.7|119.3|120.29|117.89|0
1648215600000|2022-03-25 13:40:00|121.75|119.35|121.07|118.67|122.27|119.87|120.73|118.33|0
1648215900000|2022-03-25 13:45:00|120.9|118.5|119.92|117.52|121.58|119.18|119.44|117.04|0
1648216200000|2022-03-25 13:50:00|119.83|117.43|119.66|117.26|120.45|118.05|119.33|116.93|0
1648216500000|2022-03-25 13:55:00|119.55|117.15|121.01|118.61|121.46|119.06|119.49|117.09|0
1648216800000|2022-03-25 14:00:00|120.92|118.52|121.15|118.75|121.86|119.46|120.81|118.41|0
1648217100000|2022-03-25 14:05:00|121.12|118.72|120.27|117.87|121.46|119.06|120.16|117.76|0
1648217400000|2022-03-25 14:10:00|120.33|117.93|120.44|118.04|120.52|118.12|119.71|117.31|0
1648217700000|2022-03-25 14:15:00|120.61|118.21|119.48|117.08|120.83|118.43|119.37|116.97|0
1648218000000|2022-03-25 14:20:00|119.43|117.03|115.9|113.5|119.54|117.14|115.57|113.17|0
1648218300000|2022-03-25 14:25:00|115.96|113.56|116.83|114.43|116.84|114.44|115.9|113.5|0
1648218600000|2022-03-25 14:30:00|116.78|114.38|115.73|113.33|116.83|114.43|115.73|113.33|0
1648218900000|2022-03-25 14:35:00|115.62|113.22|115.62|113.22|115.62|113.22|115.02|112.62|0
1648219200000|2022-03-25 14:40:00|115.65|113.25|114.64|112.24|115.84|113.44|114.42|112.02|0
1648219500000|2022-03-25 14:45:00|114.74|112.34|116.09|113.69|116.25|113.85|114.74|112.34|0
1648219800000|2022-03-25 14:50:00|116.03|113.63|116.85|114.45|117.18|114.78|115.76|113.36|0
1648220100000|2022-03-25 14:55:00|116.91|114.51|116.79|114.39|117.18|114.78|116.41|114.01|0
1648220400000|2022-03-25 15:00:00|116.6|114.2|117.95|115.55|118.51|116.11|116.41|114.01|0
1648220700000|2022-03-25 15:05:00|118.01|115.61|120.58|118.18|120.58|118.18|117.73|115.33|0
1648221000000|2022-03-25 15:10:00|120.64|118.24|121.83|119.43|122.51|120.11|119.28|116.88|0
1648221300000|2022-03-25 15:15:00|121.88|119.48|122.88|120.48|123|120.6|121.09|118.69|0
1648221600000|2022-03-25 15:20:00|122.8|120.4|123.77|121.37|124.03|121.63|122.8|120.4|0
1648221900000|2022-03-25 15:25:00|123.82|121.42|126.36|123.96|127.83|125.43|123.82|121.42|0
1648222200000|2022-03-25 15:30:00|126.42|124.02|126.12|123.72|127.29|124.89|125.72|123.32|0
1648222500000|2022-03-25 15:35:00|126.01|123.61|125.77|123.37|126.36|123.96|125.37|122.97|0
1648222800000|2022-03-25 15:40:00|125.89|123.49|124.19|121.79|125.89|123.49|124.16|121.76|0
1648223100000|2022-03-25 15:45:00|124.16|121.76|125.65|123.25|125.77|123.37|124.16|121.76|0
1648223400000|2022-03-25 15:50:00|125.59|123.19|125.53|123.13|125.65|123.25|124.21|121.81|0
1648223700000|2022-03-25 15:55:00|125.59|123.19|125.88|123.48|126.93|124.53|125.36|122.96|0
1648224000000|2022-03-25 16:00:00|126.05|123.65|125.88|123.48|126.52|124.12|125.53|123.13|0
1648224300000|2022-03-25 16:05:00|125.76|123.36|124.6|122.2|125.76|123.36|124.09|121.69|0
1648224600000|2022-03-25 16:10:00|124.54|122.14|123.68|121.28|124.63|122.23|123.62|121.22|0
1648224900000|2022-03-25 16:15:00|123.57|121.17|123.45|121.05|124.6|122.2|123.39|120.99|0
1648225200000|2022-03-25 16:20:00|123.51|121.11|123.51|121.11|124.34|121.94|122|119.6|0
1648225500000|2022-03-25 16:25:00|123.39|120.99|123.11|120.71|124.31|121.91|122.88|120.48|0
1648225800000|2022-03-25 16:30:00|123.05|120.65|123.16|120.76|124.08|121.68|123.05|120.65|0
1648226100000|2022-03-25 16:35:00|123.22|120.82|125|122.6|125.35|122.95|123.22|120.82|0
1648226400000|2022-03-25 16:40:00|125.06|122.66|124.36|121.96|125.11|122.71|124.36|121.96|0
1648226700000|2022-03-25 16:45:00|124.3|121.9|123.64|121.24|124.42|122.02|123.15|120.75|0
1648227000000|2022-03-25 16:50:00|123.61|121.21|124.12|121.72|124.64|122.24|122.7|120.3|0
1648227300000|2022-03-25 16:55:00|124.18|121.78|123.66|121.26|124.87|122.47|123.38|120.98|0
1648227600000|2022-03-25 17:00:00|123.55|121.15|123.6|121.2|124.64|122.24|123.43|121.03|0
1648227900000|2022-03-25 17:05:00|123.66|121.26|123.66|121.26|124.18|121.78|123.2|120.8|0
1648228200000|2022-03-25 17:10:00|123.77|121.37|124.23|121.83|124.69|122.29|123.71|121.31|0
1648228500000|2022-03-25 17:15:00|124.17|121.77|122.28|119.88|124.17|121.77|121.94|119.54|0
1648228800000|2022-03-25 17:20:00|122.23|119.83|124.22|121.82|124.28|121.88|122|119.6|0
1648229100000|2022-03-25 17:25:00|124.17|121.77|123.82|121.42|124.45|122.05|123.82|121.42|0
1648229400000|2022-03-25 17:30:00|123.73|121.33|122.85|120.45|123.76|121.36|122.79|120.39|0
1648229700000|2022-03-25 17:35:00|122.79|120.39|122.67|120.27|123.19|120.79|122.5|120.1|0
1648230000000|2022-03-25 17:40:00|122.61|120.21|122.44|120.04|123.53|121.13|122.33|119.93|0
1648230300000|2022-03-25 17:45:00|122.38|119.98|122.21|119.81|122.95|120.55|122.04|119.64|0
1648230600000|2022-03-25 17:50:00|122.16|119.76|121.7|119.3|122.21|119.81|121.64|119.24|0
1648230900000|2022-03-25 17:55:00|121.64|119.24|120.63|118.23|121.7|119.3|120.46|118.06|0
1648231200000|2022-03-25 18:00:00|120.57|118.17|120.12|117.72|121.08|118.68|119.9|117.5|0
1648231500000|2022-03-25 18:05:00|120.06|117.66|119.76|117.36|120.18|117.78|119.62|117.22|0
1648231800000|2022-03-25 18:10:00|119.67|117.27|120|117.6|120.45|118.05|119.5|117.1|0
1648232100000|2022-03-25 18:15:00|119.95|117.55|120.53|118.13|120.62|118.22|119.72|117.32|0
1648232400000|2022-03-25 18:20:00|120.45|118.05|120.11|117.71|120.5|118.1|119.94|117.54|0
1648232700000|2022-03-25 18:25:00|120.05|117.65|119.77|117.37|120.39|117.99|119.55|117.15|0
1648233000000|2022-03-25 18:30:00|119.72|117.32|119.49|117.09|119.77|117.37|118.99|116.59|0
1648233300000|2022-03-25 18:35:00|119.55|117.15|119.6|117.2|119.88|117.48|119.16|116.76|0
1648233600000|2022-03-25 18:40:00|119.66|117.26|119.43|117.03|120.1|117.7|119.43|117.03|0
1648233900000|2022-03-25 18:45:00|119.38|116.98|119.6|117.2|119.82|117.42|119.1|116.7|0
1648234200000|2022-03-25 18:50:00|119.48|117.08|118.98|116.58|119.71|117.31|118.87|116.47|0
1648234500000|2022-03-25 18:55:00|118.93|116.53|119.37|116.97|119.54|117.14|118.7|116.3|0
1648234800000|2022-03-25 19:00:00|119.34|116.94|118.37|115.97|122.12|119.72|118.31|115.91|0
1648235100000|2022-03-25 19:05:00|118.26|115.86|119.26|116.86|119.6|117.2|118.14|115.74|0
1648235400000|2022-03-25 19:10:00|119.03|116.63|118.19|115.79|119.31|116.91|118.14|115.74|0
1648235700000|2022-03-25 19:15:00|118.08|115.68|119.37|116.97|119.48|117.08|117.97|115.57|0
1648236000000|2022-03-25 19:20:00|119.28|116.88|120.04|117.64|120.78|118.38|119.25|116.85|0
1648236300000|2022-03-25 19:25:00|119.98|117.58|121.17|118.77|121.23|118.83|119.81|117.41|0
1648236600000|2022-03-25 19:30:00|121.28|118.88|121|118.6|121.85|119.45|120.54|118.14|0
1648236900000|2022-03-25 19:35:00|121.05|118.65|120.82|118.42|121.34|118.94|119.92|117.52|0
1648237200000|2022-03-25 19:40:00|120.65|118.25|119.63|117.23|120.71|118.31|118.74|116.34|0
1648237500000|2022-03-25 19:45:00|119.47|117.07|117.84|115.44|119.47|117.07|117.84|115.44|0
1648237800000|2022-03-25 19:50:00|118.18|115.78|116.84|114.44|118.18|115.78|116.79|114.39|0
1648238100000|2022-03-25 19:55:00|116.79|114.39|115.53|113.13|116.9|114.5|114.98|112.58|0
1648238400000|2022-03-25 20:00:00|115.2|112.8|115.41|113.01|116.13|113.73|115.2|112.8|0
1648238700000|2022-03-25 20:05:00|115.47|113.07|115.74|113.34|115.74|113.34|115.3|112.9|0
1648239000000|2022-03-25 20:10:00|115.68|113.28|115.46|113.06|115.74|113.34|115.41|113.01|0
1648451100000|2022-03-28 07:05:00|119.08|116.28|118.44|116.04|119.08|116.54|117.97|115.57|0
1648451400000|2022-03-28 07:10:00|118.46|116.06|118.96|116.56|119.41|117.01|118.41|116.01|0
1648451700000|2022-03-28 07:15:00|118.93|116.53|119.21|116.81|119.29|116.89|118.63|116.23|0
1648452000000|2022-03-28 07:20:00|119.29|116.89|119.01|116.61|119.52|117.12|118.73|116.33|0
1648452300000|2022-03-28 07:25:00|118.96|116.56|118.01|115.61|118.96|116.56|117.79|115.39|0
1648452600000|2022-03-28 07:30:00|117.98|115.58|117.4|115|117.98|115.58|117.35|114.95|0
1648452900000|2022-03-28 07:35:00|117.37|114.97|118.2|115.8|118.2|115.8|117.34|114.94|0
1648453200000|2022-03-28 07:40:00|118.23|115.83|118.25|115.85|118.61|116.21|118.06|115.66|0
1648453500000|2022-03-28 07:45:00|118.2|115.8|118.72|116.32|118.89|116.49|118.14|115.74|0
1648453800000|2022-03-28 07:50:00|118.83|116.43|118.61|116.21|118.94|116.54|118.39|115.99|0
1648454100000|2022-03-28 07:55:00|118.64|116.24|118.33|115.93|118.91|116.51|118.19|115.79|0
1648454400000|2022-03-28 08:00:00|118.38|115.98|119.27|116.87|119.44|117.04|118.38|115.98|0
1648454700000|2022-03-28 08:05:00|119.33|116.93|119.27|116.87|119.72|117.32|119.16|116.76|0
1648455000000|2022-03-28 08:10:00|119.38|116.98|118.82|116.42|119.38|116.98|118.82|116.42|0
1648455300000|2022-03-28 08:15:00|118.88|116.48|117.93|115.53|118.88|116.48|117.76|115.36|0
1648455600000|2022-03-28 08:20:00|118.1|115.7|118.2|115.8|118.48|116.08|117.98|115.58|0
1648455900000|2022-03-28 08:25:00|118.12|115.72|117.16|114.76|119.4|117|117.11|114.71|0
1648456200000|2022-03-28 08:30:00|117.13|114.73|117.71|115.31|117.82|115.42|117.1|114.7|0
1648456500000|2022-03-28 08:35:00|117.77|115.37|117.21|114.81|117.88|115.48|117.21|114.81|0
1648456800000|2022-03-28 08:40:00|117.24|114.84|116.77|114.37|117.27|114.87|116.74|114.34|0
1648457100000|2022-03-28 08:45:00|116.71|114.31|116.16|113.76|116.88|114.48|115.89|113.49|0
1648457400000|2022-03-28 08:50:00|116.22|113.82|116.14|113.74|116.83|114.43|116.04|113.64|0
1648457700000|2022-03-28 08:55:00|116.09|113.69|115.6|113.2|116.14|113.74|115.52|113.12|0
1648458000000|2022-03-28 09:00:00|115.63|113.23|116.52|114.12|116.58|114.18|115.63|113.23|0
1648458300000|2022-03-28 09:05:00|116.5|114.1|116.96|114.56|117.18|114.78|116.44|114.04|0
1648458600000|2022-03-28 09:10:00|117.01|114.61|117.4|115|117.4|115|117.01|114.61|0
1648458900000|2022-03-28 09:15:00|117.37|114.97|117.84|115.44|117.98|115.58|117.29|114.89|0
1648459200000|2022-03-28 09:20:00|117.78|115.38|117.5|115.1|118.11|115.71|117.45|115.05|0
1648459500000|2022-03-28 09:25:00|117.48|115.08|117.11|114.71|117.5|115.1|117.11|114.71|0
1648459800000|2022-03-28 09:30:00|117.17|114.77|116.78|114.38|117.28|114.88|116.78|114.38|0
1648460100000|2022-03-28 09:35:00|116.76|114.36|116.59|114.19|116.81|114.41|116.29|113.89|0
1648460400000|2022-03-28 09:40:00|116.51|114.11|116.34|113.94|116.51|114.11|116.23|113.83|0
1648460700000|2022-03-28 09:45:00|116.37|113.97|116.66|114.26|116.75|114.35|116.23|113.83|0
1648461000000|2022-03-28 09:50:00|116.61|114.21|117.02|114.62|117.16|114.76|116.58|114.18|0
1648461300000|2022-03-28 09:55:00|116.99|114.59|116.91|114.51|117.16|114.76|116.72|114.32|0
1648461600000|2022-03-28 10:00:00|116.93|114.53|116.6|114.2|117.43|115.03|116.58|114.18|0
1648461900000|2022-03-28 10:05:00|116.66|114.26|116.82|114.42|116.88|114.48|116.55|114.15|0
1648462200000|2022-03-28 10:10:00|116.87|114.47|116.38|113.98|116.98|114.58|116.38|113.98|0
1648462500000|2022-03-28 10:15:00|116.43|114.03|116.16|113.76|116.49|114.09|116.05|113.65|0
1648462800000|2022-03-28 10:20:00|116.21|113.81|115.83|113.43|116.48|114.08|115.83|113.43|0
1648463100000|2022-03-28 10:25:00|115.86|113.46|116.7|114.3|116.75|114.35|115.83|113.43|0
1648463400000|2022-03-28 10:30:00|116.67|114.27|116.67|114.27|116.86|114.46|116.51|114.11|0
1648463700000|2022-03-28 10:35:00|116.64|114.24|116.34|113.94|116.86|114.46|116.28|113.88|0
1648464000000|2022-03-28 10:40:00|116.31|113.91|115.98|113.58|116.31|113.91|115.71|113.31|0
1648464300000|2022-03-28 10:45:00|116.04|113.64|115.6|113.2|116.14|113.74|115.43|113.03|0
1648464600000|2022-03-28 10:50:00|115.65|113.25|115.87|113.47|115.98|113.58|115.43|113.03|0
1648464900000|2022-03-28 10:55:00|115.84|113.44|115.84|113.44|116.3|113.9|115.73|113.33|0
1648465200000|2022-03-28 11:00:00|115.7|113.3|115.21|112.81|115.73|113.33|115.21|112.81|0
1648465500000|2022-03-28 11:05:00|115.26|112.86|113.61|111.21|115.43|113.03|113.56|111.16|0
1648465800000|2022-03-28 11:10:00|113.56|111.16|113.66|111.26|113.96|111.56|113.29|110.89|0
1648466100000|2022-03-28 11:15:00|113.69|111.29|113.01|110.61|113.72|111.32|113.01|110.61|0
1648466400000|2022-03-28 11:20:00|113.07|110.67|113.12|110.72|113.33|110.93|112.96|110.56|0
1648466700000|2022-03-28 11:25:00|113.09|110.69|112.96|110.56|113.17|110.77|112.96|110.56|0
1648467000000|2022-03-28 11:30:00|113.01|110.61|112.63|110.23|113.01|110.61|112.53|110.13|0
1648467300000|2022-03-28 11:35:00|112.58|110.18|112.47|110.07|112.68|110.28|112.2|109.8|0
1648467600000|2022-03-28 11:40:00|112.52|110.12|113.49|111.09|113.49|111.09|112.52|110.12|0
1648467900000|2022-03-28 11:45:00|112.58|110.18|113.22|110.82|113.49|111.09|112.58|110.18|0
1648468200000|2022-03-28 11:50:00|113.17|110.77|113.38|110.98|113.59|111.19|113.17|110.77|0
1648468500000|2022-03-28 11:55:00|113.41|111.01|113.19|110.79|113.57|111.17|113.11|110.71|0
1648468800000|2022-03-28 12:00:00|113.22|110.82|113.59|111.19|113.75|111.35|113.06|110.66|0
1648469100000|2022-03-28 12:05:00|113.67|111.27|113.8|111.4|113.8|111.4|113.48|111.08|0
1648469400000|2022-03-28 12:10:00|113.86|111.46|113.96|111.56|114.07|111.67|113.75|111.35|0
1648469700000|2022-03-28 12:15:00|113.91|111.51|114.36|111.96|114.36|111.96|113.8|111.4|0
1648470000000|2022-03-28 12:20:00|114.39|111.99|115.5|113.1|115.56|113.16|114.05|111.65|0
1648470300000|2022-03-28 12:25:00|115.48|113.08|115.12|112.72|115.48|113.08|114.96|112.56|0
1648470600000|2022-03-28 12:30:00|115.07|112.67|115.23|112.83|115.34|112.94|114.96|112.56|0
1648470900000|2022-03-28 12:35:00|115.17|112.77|115.66|113.26|115.72|113.32|115.17|112.77|0
1648471200000|2022-03-28 12:40:00|115.63|113.23|116.2|113.8|116.48|114.08|115.63|113.23|0
1648471500000|2022-03-28 12:45:00|116.26|113.86|116.82|114.42|116.88|114.48|115.68|113.28|0
1648471800000|2022-03-28 12:50:00|116.77|114.37|116.82|114.42|117.18|114.78|116.71|114.31|0
1648472100000|2022-03-28 12:55:00|116.87|114.47|116.82|114.42|117.04|114.64|116.54|114.14|0
1648472400000|2022-03-28 13:00:00|116.76|114.36|117.09|114.69|117.26|114.86|116.6|114.2|0
1648472700000|2022-03-28 13:05:00|116.98|114.58|116.87|114.47|117.06|114.66|116.37|113.97|0
1648473000000|2022-03-28 13:10:00|116.81|114.41|116.86|114.46|117.8|115.4|116.76|114.36|0
1648473300000|2022-03-28 13:15:00|116.81|114.41|116.92|114.52|117.03|114.63|116.48|114.08|0
1648473600000|2022-03-28 13:20:00|117.03|114.63|117.41|115.01|117.41|115.01|116.86|114.46|0
1648473900000|2022-03-28 13:25:00|117.35|114.95|117.68|115.28|118.01|115.61|117.35|114.95|0
1648474200000|2022-03-28 13:30:00|117.46|115.06|117.79|115.39|118.4|116|116.86|114.46|0
1648474500000|2022-03-28 13:35:00|117.9|115.5|116.52|114.12|117.96|115.56|116.52|114.12|0
1648474800000|2022-03-28 13:40:00|116.74|114.34|116.36|113.96|116.96|114.56|115.7|113.3|0
1648475100000|2022-03-28 13:45:00|116.3|113.9|116.46|114.06|116.85|114.45|116.03|113.63|0
1648475400000|2022-03-28 13:50:00|116.35|113.95|115.32|112.92|116.52|114.12|115.04|112.64|0
1648475700000|2022-03-28 13:55:00|115.15|112.75|114.34|111.94|115.53|113.13|114.07|111.67|0
1648476000000|2022-03-28 14:00:00|114.18|111.78|116.3|113.9|117.24|114.84|114.18|111.78|0
1648476300000|2022-03-28 14:05:00|116.14|113.74|116.22|113.82|116.8|114.4|115.3|112.9|0
1648476600000|2022-03-28 14:10:00|116.19|113.79|116.57|114.17|116.71|114.31|115.92|113.52|0
1648476900000|2022-03-28 14:15:00|116.52|114.12|116.9|114.5|117.45|115.05|116.08|113.68|0
1648477200000|2022-03-28 14:20:00|116.68|114.28|116.2|113.8|117.78|115.38|116.14|113.74|0
1648477500000|2022-03-28 14:25:00|116.14|113.74|115.6|113.2|117.08|114.68|115.54|113.14|0
1648477800000|2022-03-28 14:30:00|115.38|112.98|117.67|115.27|117.73|115.33|114.94|112.54|0
1648478100000|2022-03-28 14:35:00|117.4|115|117.67|115.27|118.33|115.93|116.96|114.56|0
1648478400000|2022-03-28 14:40:00|117.51|115.11|116.95|114.55|117.84|115.44|116.9|114.5|0
1648478700000|2022-03-28 14:45:00|116.84|114.44|116.08|113.68|116.84|114.44|115.59|113.19|0
1648479000000|2022-03-28 14:50:00|116.13|113.73|115.75|113.35|116.3|113.9|115.48|113.08|0
1648479300000|2022-03-28 14:55:00|115.7|113.3|115.69|113.29|115.97|113.57|115.53|113.13|0
1648479600000|2022-03-28 15:00:00|115.53|113.13|117.33|114.93|118.27|115.87|115.26|112.86|0
1648479900000|2022-03-28 15:05:00|117.55|115.15|117.38|114.98|118.13|115.73|117.11|114.71|0
1648480200000|2022-03-28 15:10:00|117.22|114.82|116.61|114.21|117.55|115.15|116.56|114.16|0
1648480500000|2022-03-28 15:15:00|116.67|114.27|117.1|114.7|117.81|115.41|116.45|114.05|0
1648480800000|2022-03-28 15:20:00|117.04|114.64|117.92|115.52|118.14|115.74|116.99|114.59|0
1648481100000|2022-03-28 15:25:00|118.03|115.63|118|115.6|119.13|116.73|117.92|115.52|0
1648481400000|2022-03-28 15:30:00|117.94|115.54|119.46|117.06|119.8|117.4|117.86|115.46|0
1648481700000|2022-03-28 15:35:00|119.68|117.28|120.61|118.21|120.92|118.52|119.68|117.28|0
1648482000000|2022-03-28 15:40:00|120.52|118.12|119.85|117.45|120.74|118.34|119.85|117.45|0
1648482300000|2022-03-28 15:45:00|120.01|117.61|122.21|119.81|122.27|119.87|120.01|117.61|0
1648482600000|2022-03-28 15:50:00|122.32|119.92|120.06|117.66|122.72|120.32|120.06|117.66|0
1648482900000|2022-03-28 15:55:00|120|117.6|122.22|119.82|122.45|120.05|120|117.6|0
1648483200000|2022-03-28 16:00:00|122.39|119.99|120.92|118.52|122.62|120.22|120.86|118.46|0
1648483500000|2022-03-28 16:05:00|120.98|118.58|121.65|119.25|121.65|119.25|120.58|118.18|0
1648483800000|2022-03-28 16:10:00|121.59|119.19|121.93|119.53|122.56|120.16|121.59|119.19|0
1648484100000|2022-03-28 16:15:00|122.04|119.64|122.78|120.38|123.13|120.73|121.59|119.19|0
1648484400000|2022-03-28 16:20:00|122.72|120.32|121.59|119.19|122.72|120.32|121.42|119.02|0
1648484700000|2022-03-28 16:25:00|121.53|119.13|120.06|117.66|122.21|119.81|119.95|117.55|0
1648485000000|2022-03-28 16:30:00|120.17|117.77|123.17|120.77|123.68|121.28|119.1|116.7|0
1648485300000|2022-03-28 16:35:00|123|120.6|122.54|120.14|123.17|120.77|122.48|120.08|0
1648485600000|2022-03-28 16:40:00|122.57|120.17|122.2|119.8|122.71|120.31|121.92|119.52|0
1648485900000|2022-03-28 16:45:00|122.31|119.91|122.31|119.91|122.85|120.45|122.25|119.85|0
1648486200000|2022-03-28 16:50:00|122.42|120.02|121.58|119.18|122.54|120.14|121.58|119.18|0
1648486500000|2022-03-28 16:55:00|121.52|119.12|121.41|119.01|121.6|119.2|121.24|118.84|0
1648486800000|2022-03-28 17:00:00|121.35|118.95|121.29|118.89|121.52|119.12|120.96|118.56|0
1648487100000|2022-03-28 17:05:00|121.24|118.84|121.79|119.39|121.91|119.51|120.96|118.56|0
1648487400000|2022-03-28 17:10:00|121.85|119.45|121.34|118.94|121.91|119.51|121.23|118.83|0
1648487700000|2022-03-28 17:15:00|121.29|118.89|121.12|118.72|121.4|119|121|118.6|0
1648488000000|2022-03-28 17:20:00|121|118.6|119.24|116.84|121.28|118.88|119.18|116.78|0
1648488300000|2022-03-28 17:25:00|119.18|116.78|118.96|116.56|119.52|117.12|118.52|116.12|0
1648488600000|2022-03-28 17:30:00|118.91|116.51|118.9|116.5|119.18|116.78|118.57|116.17|0
1648488900000|2022-03-28 17:35:00|118.96|116.56|116.86|114.46|118.96|116.56|115.97|113.57|0
1648489200000|2022-03-28 17:40:00|116.89|114.49|117.19|114.79|117.27|114.87|116.73|114.33|0
1648489500000|2022-03-28 17:45:00|117.05|114.65|116.94|114.54|117.22|114.82|116.72|114.32|0
1648489800000|2022-03-28 17:50:00|116.78|114.38|117.05|114.65|117.19|114.79|116.67|114.27|0
1648490100000|2022-03-28 17:55:00|116.99|114.59|116.94|114.54|117.49|115.09|116.77|114.37|0
1648490400000|2022-03-28 18:00:00|116.99|114.59|116.91|114.51|117.15|114.75|116.22|113.82|0
1648490700000|2022-03-28 18:05:00|116.99|114.59|116.44|114.04|117.37|114.97|116.27|113.87|0
1648491000000|2022-03-28 18:10:00|116.38|113.98|116.52|114.12|116.98|114.58|115.95|113.55|0
1648491300000|2022-03-28 18:15:00|116.43|114.03|115.79|113.39|118.23|115.83|115.25|112.85|0
1648491600000|2022-03-28 18:20:00|115.74|113.34|115.08|112.68|115.9|113.5|114.97|112.57|0
1648491900000|2022-03-28 18:25:00|114.97|112.57|115.9|113.5|116.39|113.99|114.81|112.41|0
1648492200000|2022-03-28 18:30:00|115.95|113.55|115.9|113.5|116.01|113.61|115.63|113.23|0
1648492500000|2022-03-28 18:35:00|114.98|112.58|115.03|112.63|115.25|112.85|114.92|112.52|0
1648492800000|2022-03-28 18:40:00|114.98|112.58|114.06|111.66|115.14|112.74|113.3|110.9|0
1648493100000|2022-03-28 18:45:00|114.11|111.71|113.62|111.22|114.11|111.71|113.52|111.12|0
1648493400000|2022-03-28 18:50:00|113.57|111.17|111.4|109|113.57|111.17|111.35|108.95|0
1648493700000|2022-03-28 18:55:00|111.46|109.06|110.34|107.94|111.51|109.11|110.34|107.94|0
1648494000000|2022-03-28 19:00:00|110.29|107.89|111.29|108.89|111.4|109|110.29|107.89|0
1648494300000|2022-03-28 19:05:00|111.24|108.84|111.02|108.62|111.34|108.94|110.81|108.41|0
1648494600000|2022-03-28 19:10:00|111.08|108.68|110.65|108.25|111.13|108.73|110.54|108.14|0
1648494900000|2022-03-28 19:15:00|110.54|108.14|111.05|108.65|111.05|108.65|110.39|107.99|0
1648495200000|2022-03-28 19:20:00|111.07|108.67|110.01|107.61|111.07|108.67|109.91|107.51|0
1648495500000|2022-03-28 19:25:00|110.07|107.67|110.12|107.72|110.38|107.98|109.96|107.56|0
1648495800000|2022-03-28 19:30:00|110.06|107.66|109.38|106.98|110.27|107.87|109.27|106.87|0
1648496100000|2022-03-28 19:35:00|109.27|106.87|110.06|107.66|110.16|107.76|109.27|106.87|0
1648496400000|2022-03-28 19:40:00|110.11|107.71|109.27|106.87|110.32|107.92|109.22|106.82|0
1648496700000|2022-03-28 19:45:00|109.37|106.97|108.54|106.14|109.64|107.24|108.54|106.14|0
1648497000000|2022-03-28 19:50:00|109.58|107.18|108.58|106.18|112.28|109.88|108.58|106.18|0
1648497300000|2022-03-28 19:55:00|108.63|106.23|106.92|104.52|108.94|106.54|106.87|104.47|0
1648497600000|2022-03-28 20:00:00|106.97|104.57|106.46|104.06|107.13|104.73|106.2|103.8|0
1648497900000|2022-03-28 20:05:00|106.35|103.95|106.51|104.11|106.76|104.36|106.35|103.95|0
1648498200000|2022-03-28 20:10:00|106.56|104.16|106.55|104.15|106.71|104.31|106.5|104.1|0
1648498500000|2022-03-28 20:15:00|106.75|103.95|106.8|104|106.8|104|106.65|103.85|0
1648498800000|2022-03-28 20:20:00|106.78|103.98|106.75|103.95|106.9|104.1|106.75|103.95|0
1648499100000|2022-03-28 20:25:00|106.8|104|106.8|104|106.8|104|106.75|103.95|0
1648499400000|2022-03-28 20:30:00|106.77|103.97|106.74|103.94|106.8|104|106.74|103.94|0
1648499700000|2022-03-28 20:35:00|106.77|103.97|106.74|103.94|106.8|104|106.74|103.94|0
1648500000000|2022-03-28 20:40:00|106.77|103.97|106.79|103.99|106.79|103.99|106.77|103.97|0
1648500300000|2022-03-28 20:45:00|106.74|103.94|106.79|103.99|106.79|103.99|106.74|103.94|0
1648500900000|2022-03-28 20:55:00|106.78|103.98|106.81|104.01|106.81|104.01|106.76|103.96|0
1648501200000|2022-03-28 21:00:00|106.8|104|106.79|103.99|106.82|104.02|106.79|103.99|0
1648501500000|2022-03-28 21:05:00|106.78|103.98|106.84|104.04|106.91|104.11|106.78|103.98|0
1648501800000|2022-03-28 21:10:00|106.85|104.05|106.91|104.11|106.94|104.14|106.83|104.03|0
1648502100000|2022-03-28 21:15:00|106.84|104.04|106.88|104.08|106.89|104.09|106.83|104.03|0
1648502400000|2022-03-28 21:20:00|106.87|104.07|106.83|104.03|106.96|104.16|106.83|104.03|0
1648502700000|2022-03-28 21:25:00|106.8|104|106.88|104.08|106.89|104.09|106.8|104|0
1648503000000|2022-03-28 21:30:00|107.01|104.21|106.88|104.08|107.01|104.21|106.88|104.08|0
1648503300000|2022-03-28 21:35:00|106.87|104.07|106.89|104.09|106.9|104.1|106.84|104.04|0
1648503600000|2022-03-28 21:40:00|106.9|104.1|106.98|104.18|106.98|104.18|106.85|104.05|0
1648503900000|2022-03-28 21:45:00|106.96|104.16|106.91|104.11|106.96|104.16|106.84|104.04|0
1648504200000|2022-03-28 21:50:00|106.94|104.14|106.87|104.07|106.94|104.14|106.87|104.07|0
1648504500000|2022-03-28 21:55:00|106.89|104.09|106.85|104.05|106.89|104.09|106.84|104.04|0
1648504800000|2022-03-28 22:00:00|106.88|104.08|107.27|104.47|107.37|104.57|106.88|104.08|0
1648505100000|2022-03-28 22:05:00|107.32|104.52|107.31|104.51|107.42|104.62|107.26|104.46|0
1648505400000|2022-03-28 22:10:00|107.37|104.57|107.36|104.56|107.62|104.82|107.31|104.51|0
1648505700000|2022-03-28 22:15:00|107.34|104.54|107.46|104.66|107.47|104.67|107.26|104.46|0
1648506000000|2022-03-28 22:20:00|107.44|104.64|107.31|104.51|107.44|104.64|107.31|104.51|0
1648506300000|2022-03-28 22:25:00|107.41|104.61|107.41|104.61|107.46|104.66|107.36|104.56|0
1648506600000|2022-03-28 22:30:00|107.36|104.56|107.15|104.35|107.36|104.56|106.87|104.07|0
1648506900000|2022-03-28 22:35:00|107.23|104.43|107.09|104.29|107.23|104.43|106.99|104.19|0
1648507200000|2022-03-28 22:40:00|107.04|104.24|107.3|104.5|107.3|104.5|107.04|104.24|0
1648507500000|2022-03-28 22:45:00|107.25|104.45|107.14|104.34|107.3|104.5|107.04|104.24|0
1648507800000|2022-03-28 22:50:00|107.09|104.29|107.24|104.44|107.29|104.49|106.93|104.13|0
1648508100000|2022-03-28 22:55:00|107.19|104.39|106.98|104.18|107.19|104.39|106.93|104.13|0
1648508400000|2022-03-28 23:00:00|106.88|104.08|106.93|104.13|106.98|104.18|106.78|103.98|0
1648508700000|2022-03-28 23:05:00|106.96|104.16|106.87|104.07|106.96|104.16|106.77|103.97|0
1648509000000|2022-03-28 23:10:00|106.82|104.02|106.95|104.15|106.98|104.18|106.82|104.02|0
1648509300000|2022-03-28 23:15:00|106.98|104.18|107.13|104.33|107.18|104.38|106.87|104.07|0
1648509600000|2022-03-28 23:20:00|107.08|104.28|107.07|104.27|107.26|104.46|107.07|104.27|0
1648509900000|2022-03-28 23:25:00|106.97|104.17|106.76|103.96|107.18|104.38|106.76|103.96|0
1648510200000|2022-03-28 23:30:00|106.61|103.81|106.71|103.91|106.86|104.06|106.51|103.71|0
1648510500000|2022-03-28 23:35:00|106.66|103.86|106.66|103.86|106.68|103.88|106.55|103.75|0
1648510800000|2022-03-28 23:40:00|106.63|103.83|106.45|103.65|106.73|103.93|106.4|103.6|0
1648511100000|2022-03-28 23:45:00|106.5|103.7|106.7|103.9|106.75|103.95|106.5|103.7|0
1648511400000|2022-03-28 23:50:00|106.68|103.88|107.11|104.31|107.16|104.36|106.68|103.88|0
1648511700000|2022-03-28 23:55:00|107.16|104.36|107.16|104.36|107.21|104.41|107.06|104.26|0
1648512000000|2022-03-29 00:00:00|107.06|104.26|107.36|104.56|107.47|104.67|106.95|104.15|0
1648512300000|2022-03-29 00:05:00|107.41|104.61|107.41|104.61|107.57|104.77|107.36|104.56|0
1648512600000|2022-03-29 00:10:00|107.39|104.59|107.46|104.66|107.67|104.87|107.36|104.56|0
1648512900000|2022-03-29 00:15:00|107.51|104.71|107.51|104.71|107.61|104.81|107.36|104.56|0
1648513200000|2022-03-29 00:20:00|107.56|104.76|107.4|104.6|107.56|104.76|107.35|104.55|0
1648513500000|2022-03-29 00:25:00|107.35|104.55|107.45|104.65|107.56|104.76|107.35|104.55|0
1648513800000|2022-03-29 00:30:00|107.4|104.6|107.4|104.6|107.5|104.7|107.4|104.6|0
1648514100000|2022-03-29 00:35:00|107.45|104.65|107.35|104.55|107.5|104.7|107.35|104.55|0
1648514400000|2022-03-29 00:40:00|107.29|104.49|106.93|104.13|107.34|104.54|106.83|104.03|0
1648514700000|2022-03-29 00:45:00|106.98|104.18|107.24|104.44|107.29|104.49|106.93|104.13|0
1648515000000|2022-03-29 00:50:00|107.19|104.39|107.24|104.44|107.34|104.54|107.13|104.33|0
1648515300000|2022-03-29 00:55:00|107.18|104.38|107.44|104.64|107.44|104.64|107.13|104.33|0
1648515600000|2022-03-29 01:00:00|107.39|104.59|107.23|104.43|107.49|104.69|107.13|104.33|0
1648515900000|2022-03-29 01:05:00|107.28|104.48|107.23|104.43|107.33|104.53|107.18|104.38|0
1648516200000|2022-03-29 01:10:00|107.28|104.48|107.02|104.22|107.33|104.53|106.97|104.17|0
1648516500000|2022-03-29 01:15:00|106.97|104.17|106.97|104.17|107.12|104.32|106.71|103.91|0
1648516800000|2022-03-29 01:20:00|106.91|104.11|106.76|103.96|106.97|104.17|106.66|103.86|0
1648517100000|2022-03-29 01:25:00|106.71|103.91|106.83|104.03|106.86|104.06|106.66|103.86|0
1648517400000|2022-03-29 01:30:00|106.81|104.01|106.4|103.6|106.81|104.01|106.4|103.6|0
1648517700000|2022-03-29 01:35:00|106.34|103.54|105.88|103.08|106.39|103.59|105.73|102.93|0
1648518000000|2022-03-29 01:40:00|105.83|103.03|105.81|103.01|106.04|103.24|105.73|102.93|0
1648518300000|2022-03-29 01:45:00|105.83|103.03|106.03|103.23|106.08|103.28|105.81|103.01|0
1648518600000|2022-03-29 01:50:00|105.98|103.18|106.13|103.33|106.18|103.38|105.83|103.03|0
1648518900000|2022-03-29 01:55:00|106.08|103.28|106.18|103.38|106.23|103.43|106.03|103.23|0
1648519200000|2022-03-29 02:00:00|106.13|103.33|106.33|103.53|106.38|103.58|106.03|103.23|0
1648519500000|2022-03-29 02:05:00|106.36|103.56|106.38|103.58|106.43|103.63|106.28|103.48|0
1648519800000|2022-03-29 02:10:00|106.41|103.61|106.43|103.63|106.48|103.68|106.33|103.53|0
1648520100000|2022-03-29 02:15:00|106.45|103.65|106.43|103.63|106.53|103.73|106.38|103.58|0
1648520400000|2022-03-29 02:20:00|106.48|103.68|106.47|103.67|106.6|103.8|106.37|103.57|0
1648520700000|2022-03-29 02:25:00|106.5|103.7|106.63|103.83|106.68|103.88|106.47|103.67|0
1648521000000|2022-03-29 02:30:00|106.57|103.77|106.73|103.93|106.73|103.93|106.47|103.67|0
1648521300000|2022-03-29 02:35:00|106.67|103.87|106.88|104.08|106.98|104.18|106.67|103.87|0
1648521600000|2022-03-29 02:40:00|106.9|104.1|106.82|104.02|106.98|104.18|106.77|103.97|0
1648521900000|2022-03-29 02:45:00|106.77|103.97|106.67|103.87|106.93|104.13|106.67|103.87|0
1648522200000|2022-03-29 02:50:00|106.72|103.92|106.66|103.86|106.82|104.02|106.61|103.81|0
1648522500000|2022-03-29 02:55:00|106.69|103.89|106.71|103.91|106.82|104.02|106.61|103.81|0
1648522800000|2022-03-29 03:00:00|106.66|103.86|106.79|103.99|106.87|104.07|106.61|103.81|0
1648523100000|2022-03-29 03:05:00|106.76|103.96|106.55|103.75|106.76|103.96|106.5|103.7|0
1648523400000|2022-03-29 03:10:00|106.5|103.7|106.5|103.7|106.6|103.8|106.45|103.65|0
1648523700000|2022-03-29 03:15:00|106.55|103.75|106.55|103.75|106.65|103.85|106.5|103.7|0
1648524000000|2022-03-29 03:20:00|106.5|103.7|106.45|103.65|106.55|103.75|106.45|103.65|0
1648524300000|2022-03-29 03:25:00|106.44|103.64|106.6|103.8|106.65|103.85|106.44|103.64|0
1648524600000|2022-03-29 03:30:00|106.55|103.75|106.59|103.79|106.75|103.95|106.55|103.75|0
1648524900000|2022-03-29 03:35:00|106.62|103.82|106.69|103.89|106.75|103.95|106.57|103.77|0
1648525200000|2022-03-29 03:40:00|106.75|103.95|106.64|103.84|106.8|104|106.64|103.84|0
1648525500000|2022-03-29 03:45:00|106.62|103.82|106.79|103.99|106.79|103.99|106.59|103.79|0
1648525800000|2022-03-29 03:50:00|106.74|103.94|106.74|103.94|106.84|104.04|106.64|103.84|0
1648526100000|2022-03-29 03:55:00|106.69|103.89|106.63|103.83|106.74|103.94|106.61|103.81|0
1648526400000|2022-03-29 04:00:00|106.61|103.81|106.53|103.73|106.63|103.83|106.38|103.58|0
1648526700000|2022-03-29 04:05:00|106.58|103.78|106.58|103.78|106.73|103.93|106.55|103.75|0
1648527000000|2022-03-29 04:10:00|106.53|103.73|106.52|103.72|106.55|103.75|106.37|103.57|0
1648527300000|2022-03-29 04:15:00|106.47|103.67|106.57|103.77|106.57|103.77|106.42|103.62|0
1648527600000|2022-03-29 04:20:00|106.62|103.82|106.62|103.82|106.7|103.9|106.55|103.75|0
1648527900000|2022-03-29 04:25:00|106.57|103.77|106.67|103.87|106.72|103.92|106.57|103.77|0
1648528200000|2022-03-29 04:30:00|106.62|103.82|106.72|103.92|106.72|103.92|106.57|103.77|0
1648528500000|2022-03-29 04:35:00|106.75|103.95|106.67|103.87|106.77|103.97|106.61|103.81|0
1648528800000|2022-03-29 04:40:00|106.66|103.86|106.56|103.76|106.66|103.86|106.54|103.74|0
1648529100000|2022-03-29 04:45:00|106.54|103.74|106.46|103.66|106.56|103.76|106.46|103.66|0
1648529400000|2022-03-29 04:50:00|106.4|103.6|106.35|103.55|106.45|103.65|106.35|103.55|0
1648529700000|2022-03-29 04:55:00|106.3|103.5|106.3|103.5|106.35|103.55|106.3|103.5|0
1648530000000|2022-03-29 05:00:00|106.35|103.55|106.24|103.44|106.4|103.6|106.09|103.29|0
1648530300000|2022-03-29 05:05:00|106.19|103.39|106.65|103.85|106.65|103.85|106.09|103.29|0
1648530600000|2022-03-29 05:10:00|106.7|103.9|106.39|103.59|106.7|103.9|106.39|103.59|0
1648530900000|2022-03-29 05:15:00|106.44|103.64|106.39|103.59|106.47|103.67|106.29|103.49|0
1648531200000|2022-03-29 05:20:00|106.34|103.54|106.29|103.49|106.34|103.54|106.24|103.44|0
1648531500000|2022-03-29 05:25:00|106.23|103.43|105.82|103.02|106.23|103.43|105.77|102.97|0
1648531800000|2022-03-29 05:30:00|105.77|102.97|104.96|102.16|105.82|103.02|104.81|102.01|0
1648532100000|2022-03-29 05:35:00|104.91|102.11|105.26|102.46|105.26|102.46|104.91|102.11|0
1648532400000|2022-03-29 05:40:00|105.21|102.41|104.8|102|105.21|102.41|104.8|102|0
1648532700000|2022-03-29 05:45:00|104.83|102.03|104.95|102.15|105.1|102.3|104.75|101.95|0
1648533000000|2022-03-29 05:50:00|104.9|102.1|104.6|101.8|104.9|102.1|104.4|101.6|0
1648533300000|2022-03-29 05:55:00|104.55|101.75|104.35|101.55|108.19|105.39|103.76|100.96|0
1648533600000|2022-03-29 06:00:00|104.45|101.65|105.25|102.45|105.26|102.46|104.4|101.6|0
1648533900000|2022-03-29 06:05:00|105.2|102.4|105.48|102.68|107.46|104.66|105.15|102.35|0
1648534200000|2022-03-29 06:10:00|105.45|102.65|105.48|102.68|105.63|102.83|105.43|102.63|0
1648534500000|2022-03-29 06:15:00|105.5|102.7|105.73|102.93|105.73|102.93|105.47|102.67|0
1648534800000|2022-03-29 06:20:00|105.75|102.95|105.78|102.98|105.93|103.13|105.68|102.88|0
1648535100000|2022-03-29 06:25:00|105.83|103.03|106.23|103.43|106.23|103.43|105.72|102.92|0
1648535400000|2022-03-29 06:30:00|106.28|103.48|106.23|103.43|106.39|103.59|106.03|103.23|0
1648535700000|2022-03-29 06:35:00|106.26|103.46|106.13|103.33|106.38|103.58|106.08|103.28|0
1648536000000|2022-03-29 06:40:00|106.15|103.35|106.17|103.37|106.33|103.53|106.13|103.33|0
1648536300000|2022-03-29 06:45:00|106.2|103.4|105.82|103.02|106.22|103.42|105.76|102.96|0
1648536600000|2022-03-29 06:50:00|105.84|103.04|105.36|102.56|105.87|103.07|105.36|102.56|0
1648536900000|2022-03-29 06:55:00|105.41|102.61|104.67|101.87|105.51|102.71|104.5|101.7|0
1648537200000|2022-03-29 07:00:00|104.65|101.85|105.53|102.73|105.71|102.91|104.6|101.8|0
1648537500000|2022-03-29 07:05:00|105.35|102.95|106.24|103.84|106.27|103.87|105.35|102.95|0
1648537800000|2022-03-29 07:10:00|106.27|103.87|105.88|103.48|106.45|104.05|105.53|103.13|0
1648538100000|2022-03-29 07:15:00|105.94|103.54|105.68|103.28|105.99|103.59|105.5|103.1|0
1648538400000|2022-03-29 07:20:00|105.7|103.3|104.43|102.03|105.7|103.3|103.88|101.48|0
1648538700000|2022-03-29 07:25:00|104.41|102.01|104.18|101.78|104.43|102.03|103.81|101.41|0
1648539000000|2022-03-29 07:30:00|104.13|101.73|104.83|102.43|104.86|102.46|104.08|101.68|0
1648539300000|2022-03-29 07:35:00|104.81|102.41|104.73|102.33|104.98|102.58|104.68|102.28|0
1648539600000|2022-03-29 07:40:00|104.76|102.36|104.91|102.51|105.19|102.79|104.76|102.36|0
1648539900000|2022-03-29 07:45:00|104.93|102.53|104.93|102.53|105.26|102.86|104.8|102.4|0
1648540200000|2022-03-29 07:50:00|104.95|102.55|105.03|102.63|105.31|102.91|104.75|102.35|0
1648540500000|2022-03-29 07:55:00|105.05|102.65|104.8|102.4|105.18|102.78|104.67|102.27|0
1648540800000|2022-03-29 08:00:00|104.82|102.42|104.52|102.12|105.02|102.62|104.32|101.92|0
1648541100000|2022-03-29 08:05:00|104.59|102.19|104.39|101.99|104.87|102.47|104.36|101.96|0
1648541400000|2022-03-29 08:10:00|104.36|101.96|104.61|102.21|105.02|102.62|104.31|101.91|0
1648541700000|2022-03-29 08:15:00|104.76|102.36|104.36|101.96|104.76|102.36|104.06|101.66|0
1648542000000|2022-03-29 08:20:00|104.31|101.91|104.46|102.06|104.66|102.26|104.11|101.71|0
1648542300000|2022-03-29 08:25:00|104.43|102.03|104.5|102.1|104.66|102.26|104.31|101.91|0
1648542600000|2022-03-29 08:30:00|104.48|102.08|104.7|102.3|104.81|102.41|104.48|102.08|0
1648542900000|2022-03-29 08:35:00|104.65|102.25|104.48|102.08|104.86|102.46|104.3|101.9|0
1648543200000|2022-03-29 08:40:00|104.45|102.05|103.94|101.54|104.45|102.05|103.89|101.49|0
1648543500000|2022-03-29 08:45:00|103.97|101.57|103.99|101.59|104.07|101.67|103.79|101.39|0
1648543800000|2022-03-29 08:50:00|103.97|101.57|104.07|101.67|104.09|101.69|103.84|101.44|0
1648544100000|2022-03-29 08:55:00|104.09|101.69|104.19|101.79|104.34|101.94|103.89|101.49|0
1648544400000|2022-03-29 09:00:00|104.14|101.74|103.98|101.58|104.34|101.94|103.91|101.51|0
1648544700000|2022-03-29 09:05:00|104.04|101.64|104.16|101.76|104.28|101.88|102.24|99.84|0
1648545000000|2022-03-29 09:10:00|104.11|101.71|102.93|100.53|104.23|101.83|102.78|100.38|0
1648545300000|2022-03-29 09:15:00|102.83|100.43|102.7|100.3|103.32|100.92|102.68|100.28|0
1648545600000|2022-03-29 09:20:00|102.72|100.32|102.33|99.93|102.97|100.57|102.18|99.78|0
1648545900000|2022-03-29 09:25:00|102.28|99.88|103.22|100.82|103.22|100.82|102.18|99.78|0
1648546200000|2022-03-29 09:30:00|103.17|100.77|103.07|100.67|103.37|100.97|102.92|100.52|0
1648546500000|2022-03-29 09:35:00|103.04|100.64|102.42|100.02|103.26|100.86|102.32|99.92|0
1648546800000|2022-03-29 09:40:00|102.32|99.92|102.81|100.41|102.86|100.46|102.16|99.76|0
1648547100000|2022-03-29 09:45:00|102.76|100.36|102.28|99.88|102.9|100.5|102.11|99.71|0
1648547400000|2022-03-29 09:50:00|102.26|99.86|102.95|100.55|102.98|100.58|102.06|99.66|0
1648547700000|2022-03-29 09:55:00|102.9|100.5|103|100.6|103.25|100.85|102.85|100.45|0
1648548000000|2022-03-29 10:00:00|103.07|100.67|102.95|100.55|103.2|100.8|102.92|100.52|0
1648548300000|2022-03-29 10:05:00|102.92|100.52|103.94|101.54|104.5|102.1|102.9|100.5|0
1648548600000|2022-03-29 10:10:00|103.92|101.52|103.66|101.26|104.19|101.79|103.64|101.24|0
1648548900000|2022-03-29 10:15:00|103.69|101.29|103.64|101.24|103.79|101.39|103.39|100.99|0
1648549200000|2022-03-29 10:20:00|103.59|101.19|103.68|101.28|103.68|101.28|103.33|100.93|0
1648549500000|2022-03-29 10:25:00|103.73|101.33|103.34|100.94|103.73|101.33|103.14|100.74|0
1648549800000|2022-03-29 10:30:00|103.21|100.81|103.46|101.06|103.64|101.24|103.14|100.74|0
1648550100000|2022-03-29 10:35:00|103.49|101.09|103.18|100.78|103.49|101.09|103.09|100.69|0
1648550400000|2022-03-29 10:40:00|103.13|100.73|103.08|100.68|103.18|100.78|102.93|100.53|0
1648550700000|2022-03-29 10:45:00|103.03|100.63|102.93|100.53|103.08|100.68|102.63|100.23|0
1648551000000|2022-03-29 10:50:00|102.96|100.56|103.2|100.8|103.33|100.93|102.83|100.43|0
1648551300000|2022-03-29 10:55:00|103.23|100.83|103.37|100.97|103.6|101.2|103.03|100.63|0
1648551600000|2022-03-29 11:00:00|103.42|101.02|103.02|100.62|103.67|101.27|102.97|100.57|0
1648551900000|2022-03-29 11:05:00|103|100.6|103.17|100.77|103.32|100.92|102.87|100.47|0
1648552200000|2022-03-29 11:10:00|103.15|100.75|102.79|100.39|103.22|100.82|102.62|100.22|0
1648552500000|2022-03-29 11:15:00|102.92|100.52|102.97|100.57|103.12|100.72|102.84|100.44|0
1648552800000|2022-03-29 11:20:00|103.11|100.71|103.23|100.83|103.36|100.96|103.04|100.64|0
1648553100000|2022-03-29 11:25:00|103.28|100.88|103.85|101.45|103.95|101.55|103.26|100.86|0
1648553400000|2022-03-29 11:30:00|103.9|101.5|104.18|101.78|104.35|101.95|103.75|101.35|0
1648553700000|2022-03-29 11:35:00|104.2|101.8|103.77|101.37|104.33|101.93|103.6|101.2|0
1648554000000|2022-03-29 11:40:00|103.8|101.4|103.02|100.62|104.1|101.7|102.25|99.85|0
1648554300000|2022-03-29 11:45:00|102.8|100.4|102.15|99.75|103.45|101.05|101.88|99.48|0
1648554600000|2022-03-29 11:50:00|102.08|99.68|101.36|98.96|102.25|99.85|100.92|98.52|0
1648554900000|2022-03-29 11:55:00|101.56|99.16|101.7|99.3|102.47|100.07|101.56|99.16|0
1648555200000|2022-03-29 12:00:00|101.75|99.35|101.36|98.96|102.05|99.65|101.16|98.76|0
1648555500000|2022-03-29 12:05:00|101.31|98.91|101.26|98.86|101.45|99.05|101.01|98.61|0
1648555800000|2022-03-29 12:10:00|101.21|98.81|101.89|99.49|102.04|99.64|101.21|98.81|0
1648556100000|2022-03-29 12:15:00|101.94|99.54|101.33|98.93|101.99|99.59|101.2|98.8|0
1648556400000|2022-03-29 12:20:00|101.3|98.9|99.4|97|101.3|98.9|99.26|96.86|0
1648556700000|2022-03-29 12:25:00|99.21|96.81|98.77|96.37|99.25|96.85|98.44|96.04|0
1648557000000|2022-03-29 12:30:00|98.82|96.42|99.04|96.64|99.49|97.09|98.82|96.42|0
1648557300000|2022-03-29 12:35:00|99.06|96.66|99.47|97.07|99.59|97.19|99.01|96.61|0
1648557600000|2022-03-29 12:40:00|99.39|96.99|99.97|97.57|100.12|97.72|99.3|96.9|0
1648557900000|2022-03-29 12:45:00|100|97.6|99.66|97.26|100|97.6|99.44|97.04|0
1648558200000|2022-03-29 12:50:00|99.63|97.23|98.89|96.49|101.21|98.81|98.75|96.35|0
1648558500000|2022-03-29 12:55:00|98.84|96.44|98.94|96.54|99.13|96.73|98.7|96.3|0
1648558800000|2022-03-29 13:00:00|98.79|96.39|98.98|96.58|99.66|97.26|98.79|96.39|0
1648559100000|2022-03-29 13:05:00|98.94|96.54|98.55|96.15|99.6|97.2|98.4|96|0
1648559400000|2022-03-29 13:10:00|98.5|96.1|98.06|95.66|98.74|96.34|98.06|95.66|0
1648559700000|2022-03-29 13:15:00|98.02|95.62|98.25|95.85|98.45|96.05|98.02|95.62|0
1648560000000|2022-03-29 13:20:00|98.2|95.8|98.25|95.85|98.49|96.09|98.11|95.71|0
1648560300000|2022-03-29 13:25:00|98.2|95.8|97.87|95.47|98.58|96.18|97.87|95.47|0
1648560600000|2022-03-29 13:30:00|97.82|95.42|96.39|93.99|98.49|96.09|95.64|93.24|0
1648560900000|2022-03-29 13:35:00|96.25|93.85|98.1|95.7|98.77|96.37|96.25|93.85|0
1648561200000|2022-03-29 13:40:00|98|95.6|98.1|95.7|98.92|96.52|97.96|95.56|0
1648561500000|2022-03-29 13:45:00|97.95|95.55|99.44|97.04|99.54|97.14|97.52|95.12|0
1648561800000|2022-03-29 13:50:00|99.64|97.24|99.4|97|100.12|97.72|98.63|96.23|0
1648562100000|2022-03-29 13:55:00|99.16|96.76|98.75|96.35|99.5|97.1|98.53|96.13|0
1648562400000|2022-03-29 14:00:00|98.65|96.25|99.83|97.43|99.93|97.53|97.95|95.55|0
1648562700000|2022-03-29 14:05:00|99.78|97.38|100.76|98.36|101.15|98.75|99.37|96.97|0
1648563000000|2022-03-29 14:10:00|100.66|98.26|102.04|99.64|102.74|100.34|100.12|97.72|0
1648563300000|2022-03-29 14:15:00|102.09|99.69|103.12|100.72|103.42|101.02|100.3|97.9|0
1648563600000|2022-03-29 14:20:00|103.22|100.82|102.82|100.42|103.57|101.17|102.43|100.03|0
1648563900000|2022-03-29 14:25:00|102.87|100.47|101.09|98.69|103.27|100.87|101.04|98.64|0
1648564200000|2022-03-29 14:30:00|100.99|98.59|101.14|98.74|101.83|99.43|100.46|98.06|0
1648564500000|2022-03-29 14:35:00|101.19|98.79|102.07|99.67|102.64|100.24|100.85|98.45|0
1648564800000|2022-03-29 14:40:00|102.22|99.82|101.82|99.42|103.11|100.71|101.26|98.86|0
1648565100000|2022-03-29 14:45:00|101.48|99.08|101.33|98.93|102.17|99.77|100.84|98.44|0
1648565400000|2022-03-29 14:50:00|101.13|98.73|100.58|98.18|101.79|99.39|100.4|98|0
1648565700000|2022-03-29 14:55:00|100.73|98.33|100.09|97.69|100.83|98.43|99.71|97.31|0
1648566000000|2022-03-29 15:00:00|100.04|97.64|100.53|98.13|100.82|98.42|99.66|97.26|0
1648566300000|2022-03-29 15:05:00|100.58|98.18|100.92|98.52|101.11|98.71|100.46|98.06|0
1648566600000|2022-03-29 15:10:00|100.89|98.49|100.91|98.51|101.6|99.2|100.52|98.12|0
1648566900000|2022-03-29 15:15:00|100.86|98.46|100.57|98.17|101.35|98.95|100.52|98.12|0
1648567200000|2022-03-29 15:20:00|100.62|98.22|101.01|98.61|101.89|99.49|100.37|97.97|0
1648567500000|2022-03-29 15:25:00|100.96|98.56|99.88|97.48|100.96|98.56|99.5|97.1|0
1648567800000|2022-03-29 15:30:00|99.93|97.53|99.5|97.1|100.03|97.63|99.3|96.9|0
1648568100000|2022-03-29 15:35:00|99.54|97.14|99.83|97.43|100.03|97.63|99.5|97.1|0
1648568400000|2022-03-29 15:40:00|99.91|97.51|99.59|97.19|100.27|97.87|99.44|97.04|0
1648568700000|2022-03-29 15:45:00|99.54|97.14|98.72|96.32|99.63|97.23|98.72|96.32|0
1648569000000|2022-03-29 15:50:00|98.77|96.37|99.05|96.65|99.44|97.04|98.77|96.37|0
1648569300000|2022-03-29 15:55:00|99.1|96.7|99.68|97.28|99.97|97.57|99.1|96.7|0
1648569600000|2022-03-29 16:00:00|99.53|97.13|97.71|95.31|100.89|98.49|97.62|95.22|0
1648569900000|2022-03-29 16:05:00|97.66|95.26|98.29|95.89|98.39|95.99|97.52|95.12|0
1648570200000|2022-03-29 16:10:00|98.24|95.84|98.24|95.84|98.63|96.23|98.05|95.65|0
1648570500000|2022-03-29 16:15:00|98.38|95.98|98.04|95.64|98.72|96.32|98.04|95.64|0
1648570800000|2022-03-29 16:20:00|98.09|95.69|98.77|96.37|98.96|96.56|98.04|95.64|0
1648571100000|2022-03-29 16:25:00|98.81|96.41|99.1|96.7|99.45|97.05|98.62|96.22|0
1648571400000|2022-03-29 16:30:00|99.15|96.75|100.62|98.22|100.77|98.37|99.06|96.66|0
1648571700000|2022-03-29 16:35:00|100.52|98.12|100.03|97.63|100.77|98.37|99.93|97.53|0
1648572000000|2022-03-29 16:40:00|100.08|97.68|98.95|96.55|100.08|97.68|98.95|96.55|0
1648572300000|2022-03-29 16:45:00|98.9|96.5|98.56|96.16|99|96.6|98.32|95.92|0
1648572600000|2022-03-29 16:50:00|98.46|96.06|99.53|97.13|99.73|97.33|98.41|96.01|0
1648572900000|2022-03-29 16:55:00|99.63|97.23|99.24|96.84|99.63|97.23|99.19|96.79|0
1648573200000|2022-03-29 17:00:00|99.19|96.79|99.7|97.3|100.29|97.89|99.19|96.79|0
1648573500000|2022-03-29 17:05:00|99.67|97.27|100.51|98.11|100.51|98.11|99.67|97.27|0
1648573800000|2022-03-29 17:10:00|100.46|98.06|99.62|97.22|100.46|98.06|99.33|96.93|0
1648574100000|2022-03-29 17:15:00|99.57|97.17|99.25|96.85|99.57|97.17|99.06|96.66|0
1648574400000|2022-03-29 17:20:00|99.23|96.83|100.68|98.28|101.25|98.85|99.23|96.83|0
1648574700000|2022-03-29 17:25:00|100.63|98.23|100.38|97.98|100.98|98.58|99.94|97.54|0
1648575000000|2022-03-29 17:30:00|100.34|97.94|100.38|97.98|100.73|98.33|100.04|97.64|0
1648575300000|2022-03-29 17:35:00|100.33|97.93|99.5|97.1|100.33|97.93|99.45|97.05|0
1648575600000|2022-03-29 17:40:00|99.45|97.05|99.04|96.64|99.6|97.2|98.96|96.56|0
1648575900000|2022-03-29 17:45:00|98.96|96.56|98.24|95.84|99.5|97.1|97.8|95.4|0
1648576200000|2022-03-29 17:50:00|98.33|95.93|98.09|95.69|98.72|96.32|98.04|95.64|0
1648576500000|2022-03-29 17:55:00|98.14|95.74|97.7|95.3|98.38|95.98|97.66|95.26|0
1648576800000|2022-03-29 18:00:00|97.75|95.35|97.7|95.3|97.94|95.54|97.41|95.01|0
1648577100000|2022-03-29 18:05:00|97.6|95.2|97.51|95.11|98.04|95.64|97.36|94.96|0
1648577400000|2022-03-29 18:10:00|97.46|95.06|97.36|94.96|97.55|95.15|97.03|94.63|0
1648577700000|2022-03-29 18:15:00|97.41|95.01|98.13|95.73|98.22|95.82|97.31|94.91|0
1648578000000|2022-03-29 18:20:00|98.17|95.77|97.64|95.24|98.51|96.11|97.5|95.1|0
1648578300000|2022-03-29 18:25:00|97.69|95.29|97.12|94.72|97.79|95.39|97.02|94.62|0
1648578600000|2022-03-29 18:30:00|97.07|94.67|96.54|94.14|97.31|94.91|96.5|94.1|0
1648578900000|2022-03-29 18:35:00|96.5|94.1|96.16|93.76|96.5|94.1|95.93|93.53|0
1648579200000|2022-03-29 18:40:00|96.21|93.81|95.78|93.38|96.26|93.86|95.73|93.33|0
1648579500000|2022-03-29 18:45:00|95.73|93.33|95.83|93.43|95.97|93.57|95.45|93.05|0
1648579800000|2022-03-29 18:50:00|95.92|93.52|95.68|93.28|96.2|93.8|95.45|93.05|0
1648580100000|2022-03-29 18:55:00|95.59|93.19|95.68|93.28|96.01|93.61|95.21|92.81|0
1648580400000|2022-03-29 19:00:00|95.63|93.23|95.07|92.67|96.1|93.7|95.07|92.67|0
1648580700000|2022-03-29 19:05:00|95.11|92.71|94.6|92.2|95.11|92.71|94.46|92.06|0
1648581000000|2022-03-29 19:10:00|94.58|92.18|94.62|92.22|94.64|92.24|94.04|91.64|0
1648581300000|2022-03-29 19:15:00|94.55|92.15|95.85|93.45|96.84|94.44|94.32|91.92|0
1648581600000|2022-03-29 19:20:00|95.8|93.4|95.99|93.59|96.08|93.68|95.56|93.16|0
1648581900000|2022-03-29 19:25:00|96.08|93.68|95.38|92.98|96.17|93.77|95.38|92.98|0
1648582200000|2022-03-29 19:30:00|95.33|92.93|94.63|92.23|95.66|93.26|94.63|92.23|0
1648582500000|2022-03-29 19:35:00|94.68|92.28|95.28|92.88|95.32|92.92|94.35|91.95|0
1648582800000|2022-03-29 19:40:00|95.23|92.83|94.47|92.07|96.12|93.72|94.47|92.07|0
1648583100000|2022-03-29 19:45:00|94.57|92.17|94.33|91.93|94.8|92.4|93.69|91.29|0
1648583400000|2022-03-29 19:50:00|94.43|92.03|95.59|93.19|96.11|93.71|94.43|92.03|0
1648583700000|2022-03-29 19:55:00|95.82|93.42|94.33|91.93|95.87|93.47|94.33|91.93|0
1648584000000|2022-03-29 20:00:00|94.37|91.97|94.7|92.3|94.84|92.44|94.33|91.93|0
1648584300000|2022-03-29 20:05:00|94.74|92.34|95.25|92.85|95.58|93.18|94.74|92.34|0
1648584600000|2022-03-29 20:10:00|95.3|92.9|95.42|93.02|95.49|93.09|95.3|92.9|0
1648584900000|2022-03-29 20:15:00|95.64|92.84|95.5|92.7|95.69|92.89|95.5|92.7|0
1648585200000|2022-03-29 20:20:00|95.47|92.67|95.49|92.69|95.5|92.7|95.31|92.51|0
1648585500000|2022-03-29 20:25:00|95.45|92.65|95.49|92.69|95.56|92.76|95.4|92.6|0
1648585800000|2022-03-29 20:30:00|95.54|92.74|95.4|92.6|95.54|92.74|95.4|92.6|0
1648586100000|2022-03-29 20:35:00|95.44|92.64|95.25|92.45|95.44|92.64|95.25|92.45|0
1648586400000|2022-03-29 20:40:00|95.28|92.48|95.25|92.45|95.3|92.5|95.21|92.41|0
1648586700000|2022-03-29 20:45:00|95.21|92.41|95.16|92.36|95.21|92.41|95.06|92.26|0
1648587000000|2022-03-29 20:50:00|95.25|92.45|95.25|92.45|95.25|92.45|95.15|92.35|0
1648587300000|2022-03-29 20:55:00|95.22|92.42|95.46|92.66|95.48|92.68|95.2|92.4|0
1648587600000|2022-03-29 21:00:00|95.44|92.64|95.53|92.73|95.53|92.73|95.44|92.64|0
1648587900000|2022-03-29 21:05:00|95.54|92.74|95.59|92.79|95.62|92.82|95.53|92.73|0
1648588200000|2022-03-29 21:10:00|95.57|92.77|95.67|92.87|95.75|92.95|95.57|92.77|0
1648588500000|2022-03-29 21:15:00|95.65|92.85|95.77|92.97|95.84|93.04|95.65|92.85|0
1648588800000|2022-03-29 21:20:00|95.75|92.95|95.72|92.92|95.77|92.97|95.67|92.87|0
1648589100000|2022-03-29 21:25:00|95.7|92.9|95.65|92.85|95.7|92.9|95.64|92.84|0
1648589400000|2022-03-29 21:30:00|95.63|92.83|95.59|92.79|95.64|92.84|95.59|92.79|0
1648589700000|2022-03-29 21:35:00|95.6|92.8|95.57|92.77|95.63|92.83|95.56|92.76|0
1648590000000|2022-03-29 21:40:00|95.65|92.85|95.61|92.81|95.66|92.86|95.59|92.79|0
1648590300000|2022-03-29 21:45:00|95.6|92.8|95.65|92.85|95.7|92.9|95.58|92.78|0
1648590600000|2022-03-29 21:50:00|95.69|92.89|95.58|92.78|95.69|92.89|95.58|92.78|0
1648590900000|2022-03-29 21:55:00|95.61|92.81|95.57|92.77|95.61|92.81|95.57|92.77|0
1648591200000|2022-03-29 22:00:00|95.38|92.58|95.87|93.07|95.87|93.07|95.38|92.58|0
1648591500000|2022-03-29 22:05:00|95.89|93.09|96.24|93.44|96.34|93.54|95.89|93.09|0
1648591800000|2022-03-29 22:10:00|96.2|93.4|96.24|93.44|96.34|93.54|96.19|93.39|0
1648592100000|2022-03-29 22:15:00|96.19|93.39|96.15|93.35|96.29|93.49|96.15|93.35|0
1648592400000|2022-03-29 22:20:00|96.24|93.44|95.96|93.16|96.29|93.49|95.96|93.16|0
1648592700000|2022-03-29 22:25:00|96|93.2|95.81|93.01|96.14|93.34|95.67|92.87|0
1648593000000|2022-03-29 22:30:00|95.77|92.97|95.76|92.96|95.81|93.01|95.58|92.78|0
1648593300000|2022-03-29 22:35:00|95.67|92.87|95.48|92.68|95.76|92.96|95.43|92.63|0
1648593600000|2022-03-29 22:40:00|95.46|92.66|95.48|92.68|95.57|92.77|95.43|92.63|0
1648593900000|2022-03-29 22:45:00|95.38|92.58|95.29|92.49|95.43|92.63|95.29|92.49|0
1648594200000|2022-03-29 22:50:00|95.33|92.53|95.71|92.91|95.75|92.95|95.33|92.53|0
1648594500000|2022-03-29 22:55:00|95.75|92.95|95.7|92.9|95.75|92.95|95.47|92.67|0
1648594800000|2022-03-29 23:00:00|95.75|92.95|95.61|92.81|95.8|93|95.47|92.67|0
1648595100000|2022-03-29 23:05:00|95.66|92.86|95.51|92.71|95.66|92.86|95.47|92.67|0
1648595400000|2022-03-29 23:10:00|95.56|92.76|95.56|92.76|95.63|92.83|95.4|92.6|0
1648595700000|2022-03-29 23:15:00|95.51|92.71|95.51|92.71|95.6|92.8|95.41|92.61|0
1648596000000|2022-03-29 23:20:00|95.55|92.75|95.55|92.75|95.55|92.75|95.41|92.61|0
1648596300000|2022-03-29 23:25:00|95.6|92.8|95.6|92.8|95.6|92.8|95.46|92.66|0
1648596600000|2022-03-29 23:30:00|95.64|92.84|95.74|92.94|95.83|93.03|95.55|92.75|0
1648596900000|2022-03-29 23:35:00|95.78|92.98|95.62|92.82|95.78|92.98|95.5|92.7|0
1648597200000|2022-03-29 23:40:00|95.64|92.84|95.26|92.46|95.64|92.84|95.26|92.46|0
1648597500000|2022-03-29 23:45:00|95.31|92.51|95.31|92.51|95.4|92.6|95.26|92.46|0
1648597800000|2022-03-29 23:50:00|95.28|92.48|95.4|92.6|95.45|92.65|95.26|92.46|0
1648598100000|2022-03-29 23:55:00|95.35|92.55|95.26|92.46|95.35|92.55|95.26|92.46|0
1648598400000|2022-03-30 00:00:00|95.3|92.5|95.15|92.35|95.82|93.02|94.92|92.12|0
1648598700000|2022-03-30 00:05:00|95.2|92.4|95.01|92.21|95.43|92.63|95.01|92.21|0
1648599000000|2022-03-30 00:10:00|95.06|92.26|95.03|92.23|95.24|92.44|95.01|92.21|0
1648599300000|2022-03-30 00:15:00|95.05|92.25|95.15|92.35|95.29|92.49|95.01|92.21|0
1648599600000|2022-03-30 00:20:00|95.17|92.37|94.96|92.16|95.17|92.37|94.96|92.16|0
1648599900000|2022-03-30 00:25:00|95|92.2|94.67|91.87|95|92.2|94.63|91.83|0
1648600200000|2022-03-30 00:30:00|94.58|91.78|94.62|91.82|94.67|91.87|94.39|91.59|0
1648600500000|2022-03-30 00:35:00|94.58|91.78|94.72|91.92|94.81|92.01|94.58|91.78|0
1648600800000|2022-03-30 00:40:00|94.69|91.89|94.92|92.12|94.95|92.15|94.69|91.89|0
1648601100000|2022-03-30 00:45:00|94.95|92.15|94.8|92|94.99|92.19|94.78|91.98|0
1648601400000|2022-03-30 00:50:00|94.78|91.98|95.04|92.24|95.04|92.24|94.76|91.96|0
1648601700000|2022-03-30 00:55:00|95.08|92.28|94.99|92.19|95.18|92.38|94.94|92.14|0
1648602000000|2022-03-30 01:00:00|95.01|92.21|95.03|92.23|95.22|92.42|94.99|92.19|0
1648602300000|2022-03-30 01:05:00|95.08|92.28|94.84|92.04|95.22|92.42|94.75|91.95|0
1648602600000|2022-03-30 01:10:00|94.82|92.02|94.98|92.18|95.21|92.41|94.75|91.95|0
1648602900000|2022-03-30 01:15:00|95.12|92.32|95.12|92.32|95.26|92.46|95.07|92.27|0
1648603200000|2022-03-30 01:20:00|95.07|92.27|95.07|92.27|95.12|92.32|94.93|92.13|0
1648603500000|2022-03-30 01:25:00|95.02|92.22|94.13|91.33|95.12|92.32|93.9|91.1|0
1648603800000|2022-03-30 01:30:00|94.18|91.38|94.04|91.24|94.23|91.43|93.95|91.15|0
1648604100000|2022-03-30 01:35:00|93.99|91.19|94.41|91.61|94.55|91.75|93.95|91.15|0
1648604400000|2022-03-30 01:40:00|94.36|91.56|93.85|91.05|94.41|91.61|93.8|91|0
1648604700000|2022-03-30 01:45:00|93.8|91|93.96|91.16|93.99|91.19|93.34|90.54|0
1648605000000|2022-03-30 01:50:00|93.99|91.19|94.22|91.42|94.31|91.51|93.89|91.09|0
1648605300000|2022-03-30 01:55:00|94.31|91.51|94.45|91.65|94.54|91.74|94.31|91.51|0
1648605600000|2022-03-30 02:00:00|94.4|91.6|94.72|91.92|94.82|92.02|94.35|91.55|0
1648605900000|2022-03-30 02:05:00|94.68|91.88|94.72|91.92|94.79|91.99|94.54|91.74|0
1648606200000|2022-03-30 02:10:00|94.77|91.97|94.67|91.87|94.81|92.01|94.49|91.69|0
1648606500000|2022-03-30 02:15:00|94.63|91.83|94.76|91.96|94.86|92.06|94.63|91.83|0
1648606800000|2022-03-30 02:20:00|94.79|91.99|94.85|92.05|94.86|92.06|94.67|91.87|0
1648607100000|2022-03-30 02:25:00|94.81|92.01|94.81|92.01|94.85|92.05|94.71|91.91|0
1648607400000|2022-03-30 02:30:00|94.85|92.05|94.99|92.19|95.18|92.38|94.81|92.01|0
1648607700000|2022-03-30 02:35:00|95.04|92.24|94.94|92.14|95.13|92.33|94.94|92.14|0
1648608000000|2022-03-30 02:40:00|94.99|92.19|95.13|92.33|95.17|92.37|94.85|92.05|0
1648608300000|2022-03-30 02:45:00|95.08|92.28|94.98|92.18|95.31|92.51|94.98|92.18|0
1648608600000|2022-03-30 02:50:00|94.94|92.14|94.98|92.18|95.03|92.23|94.75|91.95|0
1648608900000|2022-03-30 02:55:00|95.03|92.23|95.17|92.37|95.17|92.37|95.03|92.23|0
1648609200000|2022-03-30 03:00:00|95.12|92.32|94.88|92.08|95.12|92.32|94.84|92.04|0
1648609500000|2022-03-30 03:05:00|94.84|92.04|94.76|91.96|94.84|92.04|94.74|91.94|0
1648609800000|2022-03-30 03:10:00|94.74|91.94|94.88|92.08|94.97|92.17|94.74|91.94|0
1648610100000|2022-03-30 03:15:00|94.92|92.12|94.92|92.12|95.02|92.22|94.83|92.03|0
1648610400000|2022-03-30 03:20:00|94.88|92.08|94.83|92.03|94.92|92.12|94.83|92.03|0
1648610700000|2022-03-30 03:25:00|94.78|91.98|94.59|91.79|94.83|92.03|94.59|91.79|0
1648611000000|2022-03-30 03:30:00|94.68|91.88|94.73|91.93|94.78|91.98|94.5|91.7|0
1648611300000|2022-03-30 03:35:00|94.68|91.88|94.82|92.02|94.82|92.02|94.68|91.88|0
1648611600000|2022-03-30 03:40:00|94.77|91.97|94.63|91.83|94.82|92.02|94.61|91.81|0
1648611900000|2022-03-30 03:45:00|94.68|91.88|94.68|91.88|94.72|91.92|94.54|91.74|0
1648612200000|2022-03-30 03:50:00|94.65|91.85|96.3|93.5|96.37|93.57|94.63|91.83|0
1648612500000|2022-03-30 03:55:00|96.33|93.53|96.65|93.85|96.7|93.9|96.32|93.52|0
1648612800000|2022-03-30 04:00:00|96.61|93.81|96.37|93.57|96.61|93.81|96.27|93.47|0
1648613100000|2022-03-30 04:05:00|96.32|93.52|96.32|93.52|96.32|93.52|96.23|93.43|0
1648613400000|2022-03-30 04:10:00|96.3|93.5|96.27|93.47|96.36|93.56|96.22|93.42|0
1648613700000|2022-03-30 04:15:00|96.22|93.42|96.36|93.56|96.41|93.61|96.22|93.42|0
1648614000000|2022-03-30 04:20:00|96.34|93.54|96.36|93.56|96.45|93.65|96.27|93.47|0
1648614300000|2022-03-30 04:25:00|96.31|93.51|96.36|93.56|96.36|93.56|96.17|93.37|0
1648614600000|2022-03-30 04:30:00|96.33|93.53|96.68|93.88|96.68|93.88|96.31|93.51|0
1648614900000|2022-03-30 04:35:00|96.71|93.91|96.99|94.19|97.01|94.21|96.64|93.84|0
1648615200000|2022-03-30 04:40:00|96.96|94.16|97.48|94.68|97.53|94.73|96.96|94.16|0
1648615500000|2022-03-30 04:45:00|97.44|94.64|97.1|94.3|97.44|94.64|97.1|94.3|0
1648615800000|2022-03-30 04:50:00|97.05|94.25|97.05|94.25|97.2|94.4|96.91|94.11|0
1648616100000|2022-03-30 04:55:00|97|94.2|97|94.2|97.05|94.25|96.93|94.13|0
1648616400000|2022-03-30 05:00:00|96.96|94.16|96.76|93.96|97.05|94.25|96.53|93.73|0
1648616700000|2022-03-30 05:05:00|96.72|93.92|96.62|93.82|96.76|93.96|96.53|93.73|0
1648617000000|2022-03-30 05:10:00|96.6|93.8|97|94.2|97.07|94.27|96.6|93.8|0
1648617300000|2022-03-30 05:15:00|97.04|94.24|97.09|94.29|97.33|94.53|97|94.2|0
1648617600000|2022-03-30 05:20:00|97.13|94.33|97.09|94.29|97.23|94.43|96.99|94.19|0
1648617900000|2022-03-30 05:25:00|97.04|94.24|96.75|93.95|97.11|94.31|96.71|93.91|0
1648618200000|2022-03-30 05:30:00|96.73|93.93|96.61|93.81|96.84|94.04|96.61|93.81|0
1648618500000|2022-03-30 05:35:00|96.66|93.86|96.32|93.52|96.7|93.9|96.32|93.52|0
1648618800000|2022-03-30 05:40:00|96.28|93.48|96.18|93.38|96.3|93.5|96.09|93.29|0
1648619100000|2022-03-30 05:45:00|96.13|93.33|95.71|92.91|96.13|93.33|95.71|92.91|0
1648619400000|2022-03-30 05:50:00|95.62|92.82|95.57|92.77|95.92|93.12|95.52|92.72|0
1648619700000|2022-03-30 05:55:00|95.52|92.72|95.05|92.25|95.66|92.86|95.01|92.21|0
1648620000000|2022-03-30 06:00:00|95.01|92.21|95.45|92.65|95.84|93.04|95.01|92.21|0
1648620300000|2022-03-30 06:05:00|95.4|92.6|95.37|92.57|95.89|93.09|95.28|92.48|0
1648620600000|2022-03-30 06:10:00|95.42|92.62|95.51|92.71|95.61|92.81|95.23|92.43|0
1648620900000|2022-03-30 06:15:00|95.56|92.76|95.65|92.85|95.65|92.85|95.14|92.34|0
1648621200000|2022-03-30 06:20:00|95.67|92.87|96.19|93.39|96.35|93.55|95.67|92.87|0
1648621500000|2022-03-30 06:25:00|96.11|93.31|95.97|93.17|96.21|93.41|95.88|93.08|0
1648621800000|2022-03-30 06:30:00|95.92|93.12|96.3|93.5|96.39|93.59|95.92|93.12|0
1648622100000|2022-03-30 06:35:00|96.25|93.45|96.39|93.59|96.53|93.73|96.2|93.4|0
1648622400000|2022-03-30 06:40:00|96.41|93.61|96.67|93.87|96.67|93.87|96.36|93.56|0
1648622700000|2022-03-30 06:45:00|96.69|93.89|96.71|93.91|96.79|93.99|96.53|93.73|0
1648623000000|2022-03-30 06:50:00|96.76|93.96|96.36|93.56|96.9|94.1|96.33|93.53|0
1648623300000|2022-03-30 06:55:00|96.38|93.58|96.19|93.39|96.57|93.77|96.19|93.39|0
1648623600000|2022-03-30 07:00:00|96.24|93.44|97.01|94.21|97.37|94.57|96.19|93.39|0
1648623900000|2022-03-30 07:05:00|96.84|94.44|96.83|94.43|97.71|95.31|96.69|94.29|0
1648624200000|2022-03-30 07:10:00|96.88|94.48|97.21|94.81|97.21|94.81|96.55|94.15|0
1648624500000|2022-03-30 07:15:00|97.16|94.76|98.11|95.71|98.16|95.76|97.16|94.76|0
1648624800000|2022-03-30 07:20:00|98.09|95.69|98.07|95.67|98.55|96.15|96.89|94.49|0
1648625100000|2022-03-30 07:25:00|97.93|95.53|98.12|95.72|98.22|95.82|97.65|95.25|0
1648625400000|2022-03-30 07:30:00|98.07|95.67|97.67|95.27|98.17|95.77|97.64|95.24|0
1648625700000|2022-03-30 07:35:00|97.69|95.29|97.12|94.72|97.74|95.34|96.5|94.1|0
1648626000000|2022-03-30 07:40:00|97.07|94.67|96.57|94.17|97.16|94.76|96.55|94.15|0
1648626300000|2022-03-30 07:45:00|96.59|94.19|96.92|94.52|97.06|94.66|96.45|94.05|0
1648626600000|2022-03-30 07:50:00|96.97|94.57|97.16|94.76|97.16|94.76|96.8|94.4|0
1648626900000|2022-03-30 07:55:00|97.11|94.71|96.92|94.52|97.2|94.8|96.78|94.38|0
1648627200000|2022-03-30 08:00:00|96.96|94.56|97.87|95.47|98.25|95.85|96.89|94.49|0
1648627500000|2022-03-30 08:05:00|97.82|95.42|97.77|95.37|98.25|95.85|97.72|95.32|0
1648627800000|2022-03-30 08:10:00|97.89|95.49|99.06|96.66|99.06|96.66|97.82|95.42|0
1648628100000|2022-03-30 08:15:00|99.11|96.71|98.68|96.28|99.16|96.76|98.49|96.09|0
1648628400000|2022-03-30 08:20:00|98.63|96.23|98.75|96.35|98.75|96.35|98.39|95.99|0
1648628700000|2022-03-30 08:25:00|98.77|96.37|98.24|95.84|98.91|96.51|98.19|95.79|0
1648629000000|2022-03-30 08:30:00|98.22|95.82|98.29|95.89|98.38|95.98|98.17|95.77|0
1648629300000|2022-03-30 08:35:00|98.31|95.91|98.52|96.12|98.52|96.12|98.14|95.74|0
1648629600000|2022-03-30 08:40:00|98.62|96.22|98.9|96.5|99.1|96.7|98.52|96.12|0
1648629900000|2022-03-30 08:45:00|98.93|96.53|99.29|96.89|99.29|96.89|98.93|96.53|0
1648630200000|2022-03-30 08:50:00|99.33|96.93|99.09|96.69|99.38|96.98|98.9|96.5|0
1648630500000|2022-03-30 08:55:00|99.04|96.64|98.75|96.35|99.04|96.64|98.66|96.26|0
1648630800000|2022-03-30 09:00:00|98.7|96.3|98.27|95.87|98.75|96.35|98.27|95.87|0
1648631100000|2022-03-30 09:05:00|98.37|95.97|98.32|95.92|98.51|96.11|98.13|95.73|0
1648631400000|2022-03-30 09:10:00|98.29|95.89|98.29|95.89|98.51|96.11|98.27|95.87|0
1648631700000|2022-03-30 09:15:00|98.27|95.87|98.02|95.62|98.41|96.01|97.98|95.58|0
1648632000000|2022-03-30 09:20:00|98|95.6|97.74|95.34|98.02|95.62|97.67|95.27|0
1648632300000|2022-03-30 09:25:00|97.71|95.31|98.02|95.62|98.12|95.72|97.69|95.29|0
1648632600000|2022-03-30 09:30:00|98.07|95.67|97.97|95.57|98.07|95.67|97.78|95.38|0
1648632900000|2022-03-30 09:35:00|98.02|95.62|98.11|95.71|98.35|95.95|97.97|95.57|0
1648633200000|2022-03-30 09:40:00|98.06|95.66|97.82|95.42|98.11|95.71|97.77|95.37|0
1648633500000|2022-03-30 09:45:00|97.87|95.47|97.82|95.42|97.91|95.51|97.63|95.23|0
1648633800000|2022-03-30 09:50:00|97.87|95.47|98.01|95.61|98.06|95.66|97.63|95.23|0
1648634100000|2022-03-30 09:55:00|98.06|95.66|97.72|95.32|98.15|95.75|97.67|95.27|0
1648634400000|2022-03-30 10:00:00|97.7|95.3|98.15|95.75|99.04|96.64|97.7|95.3|0
1648634700000|2022-03-30 10:05:00|98.08|95.68|98.79|96.39|98.89|96.49|97.88|95.48|0
1648635000000|2022-03-30 10:10:00|98.81|96.41|98.74|96.34|98.96|96.56|98.57|96.17|0
1648635300000|2022-03-30 10:15:00|98.76|96.36|98.71|96.31|99.29|96.89|98.67|96.27|0
1648635600000|2022-03-30 10:20:00|98.76|96.36|98.52|96.12|98.86|96.46|98.5|96.1|0
1648635900000|2022-03-30 10:25:00|98.54|96.14|98.57|96.17|98.66|96.26|98.33|95.93|0
1648636200000|2022-03-30 10:30:00|98.59|96.19|98.49|96.09|98.64|96.24|98.42|96.02|0
1648636500000|2022-03-30 10:35:00|98.47|96.07|98.32|95.92|98.51|96.11|98.23|95.83|0
1648636800000|2022-03-30 10:40:00|98.42|96.02|98.25|95.85|98.46|96.06|98.08|95.68|0
1648637100000|2022-03-30 10:45:00|98.22|95.82|97.72|95.32|98.22|95.82|97.58|95.18|0
1648637400000|2022-03-30 10:50:00|97.74|95.34|97.58|95.18|97.79|95.39|97.46|95.06|0
1648637700000|2022-03-30 10:55:00|97.55|95.15|97.79|95.39|97.98|95.58|97.5|95.1|0
1648638000000|2022-03-30 11:00:00|97.74|95.34|97.33|94.93|97.79|95.39|97.07|94.67|0
1648638300000|2022-03-30 11:05:00|97.36|94.96|97.78|95.38|97.88|95.48|97.36|94.96|0
1648638600000|2022-03-30 11:10:00|97.81|95.41|97.66|95.26|97.88|95.48|97.54|95.14|0
1648638900000|2022-03-30 11:15:00|97.68|95.28|97.78|95.38|97.87|95.47|97.49|95.09|0
1648639200000|2022-03-30 11:20:00|97.82|95.42|97.44|95.04|97.87|95.47|97.25|94.85|0
1648639500000|2022-03-30 11:25:00|97.47|95.07|97.49|95.09|97.58|95.18|97.25|94.85|0
1648639800000|2022-03-30 11:30:00|97.46|95.06|97.06|94.66|97.58|95.18|97.06|94.66|0
1648640100000|2022-03-30 11:35:00|97.04|94.64|97.2|94.8|97.29|94.89|97.01|94.61|0
1648640400000|2022-03-30 11:40:00|97.17|94.77|97.43|95.03|97.5|95.1|97.17|94.77|0
1648640700000|2022-03-30 11:45:00|97.39|94.99|97.43|95.03|97.53|95.13|97.34|94.94|0
1648641000000|2022-03-30 11:50:00|97.45|95.05|97.24|94.84|97.45|95.05|97.14|94.74|0
1648641300000|2022-03-30 11:55:00|97.19|94.79|97.38|94.98|97.47|95.07|97.14|94.74|0
1648641600000|2022-03-30 12:00:00|97.43|95.03|97.52|95.12|97.9|95.5|97.43|95.03|0
1648641900000|2022-03-30 12:05:00|97.57|95.17|98.23|95.83|98.42|96.02|97.54|95.14|0
1648642200000|2022-03-30 12:10:00|98.18|95.78|99.5|97.1|99.55|97.15|98.04|95.64|0
1648642500000|2022-03-30 12:15:00|99.45|97.05|99.42|97.02|99.52|97.12|99.09|96.69|0
1648642800000|2022-03-30 12:20:00|99.52|97.12|99.95|97.55|100.03|97.63|99.33|96.93|0
1648643100000|2022-03-30 12:25:00|99.9|97.5|99.9|97.5|100.1|97.7|99.44|97.04|0
1648643400000|2022-03-30 12:30:00|99.88|97.48|99.22|96.82|99.88|97.48|99.03|96.63|0
1648643700000|2022-03-30 12:35:00|99.27|96.87|98.5|96.1|99.27|96.87|98.02|95.62|0
1648644000000|2022-03-30 12:40:00|98.45|96.05|98.64|96.24|98.64|96.24|98.26|95.86|0
1648644300000|2022-03-30 12:45:00|98.59|96.19|99.24|96.84|99.36|96.96|98.59|96.19|0
1648644600000|2022-03-30 12:50:00|99.22|96.82|98.9|96.5|99.31|96.91|98.83|96.43|0
1648644900000|2022-03-30 12:55:00|98.92|96.52|97.97|95.57|98.97|96.57|97.97|95.57|0
1648645200000|2022-03-30 13:00:00|97.95|95.55|98.47|96.07|98.54|96.14|97.95|95.55|0
1648645500000|2022-03-30 13:05:00|98.5|96.1|98.59|96.19|98.69|96.29|98.3|95.9|0
1648645800000|2022-03-30 13:10:00|98.54|96.14|97.96|95.56|98.81|96.41|97.96|95.56|0
1648646100000|2022-03-30 13:15:00|98.04|95.64|97.77|95.37|98.35|95.95|97.77|95.37|0
1648646400000|2022-03-30 13:20:00|97.82|95.42|97.53|95.13|97.82|95.42|97.2|94.8|0
1648646700000|2022-03-30 13:25:00|97.58|95.18|97.43|95.03|97.72|95.32|97.05|94.65|0
1648647000000|2022-03-30 13:30:00|97.05|94.65|97.04|94.64|97.75|95.35|96.44|94.04|0
1648647300000|2022-03-30 13:35:00|96.95|94.55|97.85|95.45|98.18|95.78|96.52|94.12|0
1648647600000|2022-03-30 13:40:00|97.89|95.49|97.7|95.3|98.13|95.73|97.18|94.78|0
1648647900000|2022-03-30 13:45:00|97.65|95.25|96.99|94.59|98.32|95.92|96.85|94.45|0
1648648200000|2022-03-30 13:50:00|96.89|94.49|96.98|94.58|97.36|94.96|96.61|94.21|0
1648648500000|2022-03-30 13:55:00|97.03|94.63|96.37|93.97|97.46|95.06|96.18|93.78|0
1648648800000|2022-03-30 14:00:00|96.23|93.83|95.47|93.07|96.74|94.34|95.42|93.02|0
1648649100000|2022-03-30 14:05:00|95.52|93.12|96.46|94.06|96.6|94.2|95.33|92.93|0
1648649400000|2022-03-30 14:10:00|96.39|93.99|95.49|93.09|96.41|94.01|95.37|92.97|0
1648649700000|2022-03-30 14:15:00|95.47|93.07|96.55|94.15|96.83|94.43|95.32|92.92|0
1648650000000|2022-03-30 14:20:00|96.57|94.17|97.83|95.43|97.83|95.43|95.98|93.58|0
1648650300000|2022-03-30 14:25:00|97.78|95.38|97.57|95.17|97.78|95.38|97.14|94.74|0
1648650600000|2022-03-30 14:30:00|97.6|95.2|97.62|95.22|98.19|95.79|97.4|95|0
1648650900000|2022-03-30 14:35:00|97.81|95.41|97.14|94.74|97.85|95.45|97.04|94.64|0
1648651200000|2022-03-30 14:40:00|97.09|94.69|97.37|94.97|97.56|95.16|97.04|94.64|0
1648651500000|2022-03-30 14:45:00|97.42|95.02|96.94|94.54|97.52|95.12|96.64|94.24|0
1648651800000|2022-03-30 14:50:00|96.9|94.5|97.46|95.06|97.51|95.11|96.47|94.07|0
1648652100000|2022-03-30 14:55:00|97.42|95.02|98.18|95.78|98.27|95.87|97.32|94.92|0
1648652400000|2022-03-30 15:00:00|98.23|95.83|98.18|95.78|98.42|96.02|97.79|95.39|0
1648652700000|2022-03-30 15:05:00|98.13|95.73|100.65|98.25|100.66|98.26|98.13|95.73|0
1648653000000|2022-03-30 15:10:00|100.7|98.3|100.7|98.3|101.73|99.33|100.56|98.16|0
1648653300000|2022-03-30 15:15:00|100.8|98.4|100.02|97.62|100.85|98.45|99.92|97.52|0
1648653600000|2022-03-30 15:20:00|100.07|97.67|100.31|97.91|100.5|98.1|99.87|97.47|0
1648653900000|2022-03-30 15:25:00|100.26|97.86|100.84|98.44|101.23|98.83|100.26|97.86|0
1648654200000|2022-03-30 15:30:00|100.69|98.29|100.21|97.81|101.04|98.64|100.16|97.76|0
1648654500000|2022-03-30 15:35:00|100.16|97.76|99.99|97.59|100.25|97.85|99.72|97.32|0
1648654800000|2022-03-30 15:40:00|99.91|97.51|100.03|97.63|100.35|97.95|99.82|97.42|0
1648655100000|2022-03-30 15:45:00|100.1|97.7|100.1|97.7|100.44|98.04|99.67|97.27|0
1648655400000|2022-03-30 15:50:00|100.05|97.65|100.29|97.89|100.49|98.09|100|97.6|0
1648655700000|2022-03-30 15:55:00|100.24|97.84|99.71|97.31|100.49|98.09|99.71|97.31|0
1648656000000|2022-03-30 16:00:00|99.86|97.46|99.32|96.92|99.86|97.46|98.89|96.49|0
1648656300000|2022-03-30 16:05:00|99.37|96.97|100.43|98.03|100.68|98.28|99.37|96.97|0
1648656600000|2022-03-30 16:10:00|100.38|97.98|100.31|97.91|100.82|98.42|100.19|97.79|0
1648656900000|2022-03-30 16:15:00|100.33|97.93|99.94|97.54|100.48|98.08|99.89|97.49|0
1648657200000|2022-03-30 16:20:00|99.85|97.45|100.18|97.78|100.38|97.98|99.75|97.35|0
1648657500000|2022-03-30 16:25:00|100.23|97.83|100.08|97.68|100.42|98.02|99.89|97.49|0
1648657800000|2022-03-30 16:30:00|100.03|97.63|99.84|97.44|100.32|97.92|99.84|97.44|0
1648658100000|2022-03-30 16:35:00|99.74|97.34|99.35|96.95|99.79|97.39|99.35|96.95|0
1648658400000|2022-03-30 16:40:00|99.26|96.86|98.97|96.57|99.55|97.15|98.87|96.47|0
1648658700000|2022-03-30 16:45:00|99.02|96.62|99.35|96.95|99.5|97.1|98.97|96.57|0
1648659000000|2022-03-30 16:50:00|99.4|97|99.35|96.95|99.59|97.19|99.3|96.9|0
1648659300000|2022-03-30 16:55:00|99.3|96.9|99.25|96.85|99.44|97.04|99.2|96.8|0
1648659600000|2022-03-30 17:00:00|99.2|96.8|99.73|97.33|99.83|97.43|99.2|96.8|0
1648659900000|2022-03-30 17:05:00|99.7|97.3|100.36|97.96|100.55|98.15|99.68|97.28|0
1648660200000|2022-03-30 17:10:00|100.33|97.93|99.85|97.45|100.6|98.2|99.85|97.45|0
1648660500000|2022-03-30 17:15:00|99.82|97.42|100.35|97.95|100.69|98.29|99.77|97.37|0
1648660800000|2022-03-30 17:20:00|100.4|98|100.79|98.39|101.08|98.68|100.4|98|0
1648661100000|2022-03-30 17:25:00|100.83|98.43|100.98|98.58|101.22|98.82|100.83|98.43|0
1648661400000|2022-03-30 17:30:00|101.08|98.68|101.12|98.72|101.22|98.82|100.64|98.24|0
1648661700000|2022-03-30 17:35:00|101.07|98.67|101.27|98.87|101.32|98.92|100.73|98.33|0
1648662000000|2022-03-30 17:40:00|101.32|98.92|101.36|98.96|101.61|99.21|101.12|98.72|0
1648662300000|2022-03-30 17:45:00|101.46|99.06|101.07|98.67|101.71|99.31|101.02|98.62|0
1648662600000|2022-03-30 17:50:00|101.02|98.62|100.99|98.59|101.26|98.86|100.82|98.42|0
1648662900000|2022-03-30 17:55:00|101.11|98.71|101.65|99.25|101.9|99.5|101.01|98.61|0
1648663200000|2022-03-30 18:00:00|101.75|99.35|98.99|96.59|101.8|99.4|98.65|96.25|0
1648663500000|2022-03-30 18:05:00|99.04|96.64|98.84|96.44|99.43|97.03|98.75|96.35|0
1648663800000|2022-03-30 18:10:00|98.8|96.4|98.99|96.59|99.18|96.78|98.75|96.35|0
1648664100000|2022-03-30 18:15:00|98.94|96.54|99.86|97.46|100.05|97.65|98.94|96.54|0
1648664400000|2022-03-30 18:20:00|99.81|97.41|99.86|97.46|100.15|97.75|99.76|97.36|0
1648664700000|2022-03-30 18:25:00|99.9|97.5|100.1|97.7|100.34|97.94|99.61|97.21|0
1648665000000|2022-03-30 18:30:00|100.19|97.79|99.78|97.38|100.29|97.89|99.51|97.11|0
1648665300000|2022-03-30 18:35:00|99.8|97.4|99.56|97.16|99.8|97.4|99.31|96.91|0
1648665600000|2022-03-30 18:40:00|99.6|97.2|100.58|98.18|100.78|98.38|99.56|97.16|0
1648665900000|2022-03-30 18:45:00|100.63|98.23|100.82|98.42|101.07|98.67|100.53|98.13|0
1648666200000|2022-03-30 18:50:00|100.87|98.47|101.02|98.62|101.21|98.81|100.58|98.18|0
1648666500000|2022-03-30 18:55:00|100.97|98.57|101.43|99.03|101.61|99.21|100.48|98.08|0
1648666800000|2022-03-30 19:00:00|101.51|99.11|101.75|99.35|101.8|99.4|101.26|98.86|0
1648667100000|2022-03-30 19:05:00|101.8|99.4|101.95|99.55|102.1|99.7|101.45|99.05|0
1648667400000|2022-03-30 19:10:00|102.05|99.65|104.82|102.42|105.53|103.13|99.78|97.38|0
1648667700000|2022-03-30 19:15:00|104.8|102.4|105.77|103.37|106.13|103.73|104.67|102.27|0
1648668000000|2022-03-30 19:20:00|105.83|103.43|106.99|104.59|107.25|104.85|105.83|103.43|0
1648668300000|2022-03-30 19:25:00|107.04|104.64|105.87|103.47|107.2|104.8|105.62|103.22|0
1648668600000|2022-03-30 19:30:00|105.82|103.42|105.26|102.86|106.23|103.83|104.86|102.46|0
1648668900000|2022-03-30 19:35:00|105.31|102.91|102.79|100.39|105.45|103.05|102|99.6|0
1648669200000|2022-03-30 19:40:00|102.74|100.34|102.69|100.29|103.49|101.09|102.04|99.64|0
1648669500000|2022-03-30 19:45:00|102.59|100.19|101.35|98.95|102.59|100.19|100.81|98.41|0
1648669800000|2022-03-30 19:50:00|101.5|99.1|102.83|100.43|103.09|100.69|101.5|99.1|0
1648670100000|2022-03-30 19:55:00|102.34|99.94|102.4|100|103.76|101.36|100.7|98.3|0
1648670400000|2022-03-30 20:00:00|102.52|100.12|101.83|99.43|102.67|100.27|101.83|99.43|0
1648670700000|2022-03-30 20:05:00|101.88|99.48|101.93|99.53|102.13|99.73|101.73|99.33|0
1648671000000|2022-03-30 20:10:00|101.98|99.58|100.91|98.51|102.03|99.63|100.15|97.75|0
1648671300000|2022-03-30 20:15:00|101.11|98.31|101.35|98.55|101.41|98.61|101.11|98.31|0
1648671600000|2022-03-30 20:20:00|101.26|98.46|101.16|98.36|101.26|98.46|101.11|98.31|0
1648671900000|2022-03-30 20:25:00|101.21|98.41|101.06|98.26|101.21|98.41|101.01|98.21|0
1648672200000|2022-03-30 20:30:00|101.01|98.21|101.01|98.21|101.01|98.21|100.91|98.11|0
1648672500000|2022-03-30 20:35:00|100.98|98.18|101|98.2|101.05|98.25|100.96|98.16|0
1648672800000|2022-03-30 20:40:00|100.98|98.18|100.66|97.86|100.98|98.18|100.66|97.86|0
1648673100000|2022-03-30 20:45:00|100.61|97.81|100.56|97.76|100.8|98|100.51|97.71|0
1648673400000|2022-03-30 20:50:00|100.54|97.74|100.7|97.9|100.75|97.95|100.54|97.74|0
1648673700000|2022-03-30 20:55:00|100.75|97.95|100.97|98.17|100.97|98.17|100.75|97.95|0
1648674000000|2022-03-30 21:00:00|100.93|98.13|100.97|98.17|101.01|98.21|100.88|98.08|0
1648674300000|2022-03-30 21:05:00|100.98|98.18|100.97|98.17|100.99|98.19|100.96|98.16|0
1648674600000|2022-03-30 21:10:00|100.98|98.18|101|98.2|101|98.2|100.96|98.16|0
1648674900000|2022-03-30 21:15:00|101.01|98.21|100.98|98.18|101.02|98.22|100.98|98.18|0
1648675200000|2022-03-30 21:20:00|101|98.2|100.95|98.15|101|98.2|100.88|98.08|0
1648675500000|2022-03-30 21:25:00|100.99|98.19|101.02|98.22|101.05|98.25|100.99|98.19|0
1648675800000|2022-03-30 21:30:00|101.04|98.24|101.05|98.25|101.06|98.26|101.03|98.23|0
1648676100000|2022-03-30 21:35:00|101.04|98.24|101.06|98.26|101.06|98.26|101.01|98.21|0
1648676400000|2022-03-30 21:40:00|101.03|98.23|101|98.2|101.03|98.23|101|98.2|0
1648676700000|2022-03-30 21:45:00|100.99|98.19|100.97|98.17|101|98.2|100.97|98.17|0
1648677000000|2022-03-30 21:50:00|100.94|98.14|101.03|98.23|101.07|98.27|100.93|98.13|0
1648677300000|2022-03-30 21:55:00|101.06|98.26|101.01|98.21|101.06|98.26|100.95|98.15|0
1648677600000|2022-03-30 22:00:00|100.98|98.18|101.16|98.36|101.26|98.46|100.92|98.12|0
1648677900000|2022-03-30 22:05:00|101.18|98.38|101.06|98.26|101.21|98.41|100.94|98.14|0
1648678200000|2022-03-30 22:10:00|101.01|98.21|101.01|98.21|101.2|98.4|101.01|98.21|0
1648678500000|2022-03-30 22:15:00|101.06|98.26|101.1|98.3|101.2|98.4|101.05|98.25|0
1648678800000|2022-03-30 22:20:00|101.03|98.23|100.86|98.06|101.1|98.3|100.86|98.06|0
1648679100000|2022-03-30 22:25:00|100.95|98.15|100.85|98.05|100.95|98.15|100.85|98.05|0
1648679400000|2022-03-30 22:30:00|100.88|98.08|101.05|98.25|101.1|98.3|100.88|98.08|0
1648679700000|2022-03-30 22:35:00|101|98.2|101.24|98.44|101.24|98.44|101|98.2|0
1648680000000|2022-03-30 22:40:00|101.19|98.39|100.99|98.19|101.19|98.39|100.85|98.05|0
1648680300000|2022-03-30 22:45:00|100.94|98.14|101.04|98.24|101.14|98.34|100.94|98.14|0
1648680600000|2022-03-30 22:50:00|101.09|98.29|101.09|98.29|101.14|98.34|101.04|98.24|0
1648680900000|2022-03-30 22:55:00|101.13|98.33|101.08|98.28|101.13|98.33|101.03|98.23|0
1648681200000|2022-03-30 23:00:00|101.03|98.23|101.08|98.28|101.08|98.28|100.94|98.14|0
1648681500000|2022-03-30 23:05:00|101.13|98.33|100.98|98.18|101.13|98.33|100.88|98.08|0
1648681800000|2022-03-30 23:10:00|101.03|98.23|101.08|98.28|101.13|98.33|100.93|98.13|0
1648682100000|2022-03-30 23:15:00|101.03|98.23|101.12|98.32|101.12|98.32|100.88|98.08|0
1648682400000|2022-03-30 23:20:00|101.07|98.27|101.12|98.32|101.12|98.32|101.02|98.22|0
1648682700000|2022-03-30 23:25:00|101.07|98.27|101.17|98.37|101.17|98.37|101.07|98.27|0
1648683000000|2022-03-30 23:30:00|101.22|98.42|101.41|98.61|101.41|98.61|101.21|98.41|0
1648683300000|2022-03-30 23:35:00|101.43|98.63|101.46|98.66|101.5|98.7|101.41|98.61|0
1648683600000|2022-03-30 23:40:00|101.41|98.61|101.4|98.6|101.5|98.7|101.36|98.56|0
1648683900000|2022-03-30 23:45:00|101.45|98.65|101.5|98.7|101.6|98.8|101.45|98.65|0
1648684200000|2022-03-30 23:50:00|101.45|98.65|101.4|98.6|101.55|98.75|101.35|98.55|0
1648684500000|2022-03-30 23:55:00|101.42|98.62|101.45|98.65|101.49|98.69|101.4|98.6|0
1648684800000|2022-03-31 00:00:00|101.4|98.6|101.54|98.74|101.54|98.74|101.35|98.55|0
1648685100000|2022-03-31 00:05:00|101.49|98.69|101.39|98.59|101.54|98.74|101.39|98.59|0
1648685400000|2022-03-31 00:10:00|101.44|98.64|100.42|97.62|101.54|98.74|100.03|97.23|0
1648685700000|2022-03-31 00:15:00|100.37|97.57|100.51|97.71|100.9|98.1|100.27|97.47|0
1648686000000|2022-03-31 00:20:00|100.49|97.69|100.56|97.76|100.6|97.8|100.12|97.32|0
1648686300000|2022-03-31 00:25:00|100.6|97.8|100.31|97.51|100.65|97.85|100.26|97.46|0
1648686600000|2022-03-31 00:30:00|100.36|97.56|99.78|96.98|100.36|97.56|99.49|96.69|0
1648686900000|2022-03-31 00:35:00|99.73|96.93|99.34|96.54|99.92|97.12|99.34|96.54|0
1648687200000|2022-03-31 00:40:00|99.29|96.49|98.76|95.96|99.39|96.59|98.48|95.68|0
1648687500000|2022-03-31 00:45:00|98.72|95.92|98.91|96.11|99.1|96.3|98.72|95.92|0
1648687800000|2022-03-31 00:50:00|98.95|96.15|98.76|95.96|98.98|96.18|98.66|95.86|0
1648688100000|2022-03-31 00:55:00|98.78|95.98|97.85|95.05|98.85|96.05|97.85|95.05|0
1648688400000|2022-03-31 01:00:00|97.88|95.08|97.95|95.15|97.95|95.15|97.71|94.91|0
1648688700000|2022-03-31 01:05:00|97.9|95.1|98.18|95.38|98.28|95.48|97.9|95.1|0
1648689000000|2022-03-31 01:10:00|98.16|95.36|98.23|95.43|98.42|95.62|98.13|95.33|0
1648689300000|2022-03-31 01:15:00|98.18|95.38|98.23|95.43|98.32|95.52|98.13|95.33|0
1648689600000|2022-03-31 01:20:00|98.27|95.47|98.32|95.52|98.37|95.57|98.18|95.38|0
1648689900000|2022-03-31 01:25:00|98.27|95.47|98.13|95.33|98.37|95.57|98.08|95.28|0
1648690200000|2022-03-31 01:30:00|98.17|95.37|97.93|95.13|98.32|95.52|97.88|95.08|0
1648690500000|2022-03-31 01:35:00|97.88|95.08|98.31|95.51|98.36|95.56|97.88|95.08|0
1648690800000|2022-03-31 01:40:00|98.36|95.56|98.36|95.56|98.45|95.65|98.21|95.41|0
1648691100000|2022-03-31 01:45:00|98.31|95.51|98.33|95.53|98.45|95.65|98.16|95.36|0
1648691400000|2022-03-31 01:50:00|98.31|95.51|98.3|95.5|98.35|95.55|98.12|95.32|0
1648691700000|2022-03-31 01:55:00|98.35|95.55|98.3|95.5|98.4|95.6|98.3|95.5|0
1648692000000|2022-03-31 02:00:00|98.35|95.55|98.64|95.84|98.68|95.88|98.3|95.5|0
1648692300000|2022-03-31 02:05:00|98.63|95.83|98.49|95.69|98.68|95.88|98.39|95.59|0
1648692600000|2022-03-31 02:10:00|98.44|95.64|98.34|95.54|98.54|95.74|98.34|95.54|0
1648692900000|2022-03-31 02:15:00|98.3|95.5|98.34|95.54|98.39|95.59|98.29|95.49|0
1648693200000|2022-03-31 02:20:00|98.29|95.49|98.39|95.59|98.39|95.59|98.24|95.44|0
1648693500000|2022-03-31 02:25:00|98.34|95.54|98.38|95.58|98.48|95.68|98.29|95.49|0
1648693800000|2022-03-31 02:30:00|98.34|95.54|98.24|95.44|98.43|95.63|98.24|95.44|0
1648694100000|2022-03-31 02:35:00|98.19|95.39|98|95.2|98.19|95.39|97.9|95.1|0
1648694400000|2022-03-31 02:40:00|97.97|95.17|98.19|95.39|98.28|95.48|97.95|95.15|0
1648694700000|2022-03-31 02:45:00|98.28|95.48|98.23|95.43|98.33|95.53|98.18|95.38|0
1648695000000|2022-03-31 02:50:00|98.21|95.41|98.28|95.48|98.35|95.55|98.21|95.41|0
1648695300000|2022-03-31 02:55:00|98.3|95.5|98.32|95.52|98.37|95.57|98.18|95.38|0
1648695600000|2022-03-31 03:00:00|98.23|95.43|98.27|95.47|98.37|95.57|98.22|95.42|0
1648695900000|2022-03-31 03:05:00|98.3|95.5|98.46|95.66|98.46|95.66|98.22|95.42|0
1648696200000|2022-03-31 03:10:00|98.56|95.76|98.6|95.8|98.8|96|98.51|95.71|0
1648696500000|2022-03-31 03:15:00|98.55|95.75|98.55|95.75|98.6|95.8|98.46|95.66|0
1648696800000|2022-03-31 03:20:00|98.6|95.8|98.5|95.7|98.65|95.85|98.45|95.65|0
1648697100000|2022-03-31 03:25:00|98.45|95.65|98.4|95.6|98.5|95.7|98.4|95.6|0
1648697400000|2022-03-31 03:30:00|98.45|95.65|98.78|95.98|98.78|95.98|98.45|95.65|0
1648697700000|2022-03-31 03:35:00|98.83|96.03|98.93|96.13|99.17|96.37|98.78|95.98|0
1648698000000|2022-03-31 03:40:00|98.97|96.17|99|96.2|99.12|96.32|98.97|96.17|0
1648698300000|2022-03-31 03:45:00|98.97|96.17|99.02|96.22|99.02|96.22|98.92|96.12|0
1648698600000|2022-03-31 03:50:00|98.97|96.17|99.02|96.22|99.04|96.24|98.97|96.17|0
1648698900000|2022-03-31 03:55:00|98.97|96.17|99.11|96.31|99.16|96.36|98.92|96.12|0
1648699200000|2022-03-31 04:00:00|99.06|96.26|100.68|97.88|100.68|97.88|98.96|96.16|0
1648699500000|2022-03-31 04:05:00|100.66|97.86|100.73|97.93|100.73|97.93|100.59|97.79|0
1648699800000|2022-03-31 04:10:00|100.71|97.91|100.78|97.98|100.78|97.98|100.68|97.88|0
1648700100000|2022-03-31 04:15:00|100.8|98|100.63|97.83|100.82|98.02|100.63|97.83|0
1648700400000|2022-03-31 04:20:00|100.68|97.88|100.72|97.92|100.77|97.97|100.53|97.73|0
1648700700000|2022-03-31 04:25:00|100.77|97.97|100.96|98.16|100.96|98.16|100.75|97.95|0
1648701000000|2022-03-31 04:30:00|100.99|98.19|100.77|97.97|100.99|98.19|100.62|97.82|0
1648701300000|2022-03-31 04:35:00|100.82|98.02|100.72|97.92|100.82|98.02|100.67|97.87|0
1648701600000|2022-03-31 04:40:00|100.74|97.94|100.66|97.86|100.74|97.94|100.62|97.82|0
1648701900000|2022-03-31 04:45:00|100.71|97.91|100.66|97.86|100.71|97.91|100.52|97.72|0
1648702200000|2022-03-31 04:50:00|100.61|97.81|100.71|97.91|100.71|97.91|100.61|97.81|0
1648702500000|2022-03-31 04:55:00|100.69|97.89|100.66|97.86|100.73|97.93|100.61|97.81|0
1648702800000|2022-03-31 05:00:00|100.61|97.81|100.85|98.05|100.95|98.15|100.56|97.76|0
1648703100000|2022-03-31 05:05:00|100.9|98.1|101.19|98.39|101.29|98.49|100.75|97.95|0
1648703400000|2022-03-31 05:10:00|101.16|98.36|100.99|98.19|101.16|98.36|100.7|97.9|0
1648703700000|2022-03-31 05:15:00|100.94|98.14|101.13|98.33|101.23|98.43|100.89|98.09|0
1648704000000|2022-03-31 05:20:00|101.09|98.29|101.03|98.23|101.13|98.33|100.94|98.14|0
1648704300000|2022-03-31 05:25:00|101.08|98.28|101.23|98.43|101.32|98.52|101.06|98.26|0
1648704600000|2022-03-31 05:30:00|101.18|98.38|101.37|98.57|101.42|98.62|101.08|98.28|0
1648704900000|2022-03-31 05:35:00|101.32|98.52|101.56|98.76|101.56|98.76|101.13|98.33|0
1648705200000|2022-03-31 05:40:00|101.51|98.71|101.46|98.66|101.66|98.86|101.37|98.57|0
1648705500000|2022-03-31 05:45:00|101.51|98.71|101.51|98.71|101.56|98.76|101.32|98.52|0
1648705800000|2022-03-31 05:50:00|101.46|98.66|101.12|98.32|101.51|98.71|100.87|98.07|0
1648706100000|2022-03-31 05:55:00|101.09|98.29|100.92|98.12|101.12|98.32|100.85|98.05|0
1648706400000|2022-03-31 06:00:00|101.02|98.22|101.45|98.65|101.5|98.7|100.58|97.78|0
1648706700000|2022-03-31 06:05:00|101.4|98.6|101.11|98.31|101.5|98.7|101.06|98.26|0
1648707000000|2022-03-31 06:10:00|101.06|98.26|101.56|98.76|102.62|99.82|101.01|98.21|0
1648707300000|2022-03-31 06:15:00|101.58|98.78|100.57|97.77|102|99.2|100.12|97.32|0
1648707600000|2022-03-31 06:20:00|100.61|97.81|100.22|97.42|100.66|97.86|100.22|97.42|0
1648707900000|2022-03-31 06:25:00|100.25|97.45|100.3|97.5|100.54|97.74|100.22|97.42|0
1648708200000|2022-03-31 06:30:00|100.32|97.52|100.71|97.91|100.71|97.91|100.22|97.42|0
1648708500000|2022-03-31 06:35:00|100.61|97.81|100.75|97.95|100.95|98.15|100.54|97.74|0
1648708800000|2022-03-31 06:40:00|100.8|98|100.51|97.71|100.8|98|100.39|97.59|0
1648709100000|2022-03-31 06:45:00|100.46|97.66|100.41|97.61|100.58|97.78|100.26|97.46|0
1648709400000|2022-03-31 06:50:00|100.45|97.65|100.11|97.31|100.53|97.73|100.02|97.22|0
1648709700000|2022-03-31 06:55:00|100.21|97.41|99.99|97.19|100.33|97.53|99.97|97.17|0
1648710000000|2022-03-31 07:00:00|99.92|97.12|99.58|96.78|99.92|97.12|99.29|96.49|0
1648710300000|2022-03-31 07:05:00|99.38|96.98|99.91|97.51|99.95|97.55|99.33|96.93|0
1648710600000|2022-03-31 07:10:00|99.88|97.48|99.18|96.78|99.91|97.51|98.7|96.3|0
1648710900000|2022-03-31 07:15:00|99.13|96.73|97.88|95.48|99.69|97.29|97.59|95.19|0
1648711200000|2022-03-31 07:20:00|97.93|95.53|97.95|95.55|98.12|95.72|97.69|95.29|0
1648711500000|2022-03-31 07:25:00|97.97|95.57|98.21|95.81|98.23|95.83|97.68|95.28|0
1648711800000|2022-03-31 07:30:00|98.26|95.86|97.97|95.57|98.45|96.05|97.63|95.23|0
1648712100000|2022-03-31 07:35:00|98.02|95.62|97.77|95.37|98.02|95.62|97.63|95.23|0
1648712400000|2022-03-31 07:40:00|97.75|95.35|98.23|95.83|98.35|95.95|97.73|95.33|0
1648712700000|2022-03-31 07:45:00|98.25|95.85|98.34|95.94|98.54|96.14|98.2|95.8|0
1648713000000|2022-03-31 07:50:00|98.39|95.99|98.63|96.23|98.63|96.23|98.34|95.94|0
1648713300000|2022-03-31 07:55:00|98.58|96.18|99.06|96.66|99.06|96.66|98.16|95.76|0
1648713600000|2022-03-31 08:00:00|99.11|96.71|99.35|96.95|99.59|97.19|99.11|96.71|0
1648713900000|2022-03-31 08:05:00|99.32|96.92|99.73|97.33|99.93|97.53|99.15|96.75|0
1648714200000|2022-03-31 08:10:00|99.71|97.31|99.88|97.48|99.97|97.57|99.68|97.28|0
1648714500000|2022-03-31 08:15:00|99.87|97.47|99.78|97.38|100.26|97.86|99.68|97.28|0
1648714800000|2022-03-31 08:20:00|99.82|97.42|100.4|98|100.4|98|99.35|96.95|0
1648715100000|2022-03-31 08:25:00|100.45|98.05|100.18|97.78|100.5|98.1|100.16|97.76|0
1648715400000|2022-03-31 08:30:00|100.16|97.76|100.3|97.9|100.55|98.15|100.16|97.76|0
1648715700000|2022-03-31 08:35:00|100.33|97.93|100.64|98.24|100.69|98.29|100.2|97.8|0
1648716000000|2022-03-31 08:40:00|100.69|98.29|100.54|98.14|100.69|98.29|100.49|98.09|0
1648716300000|2022-03-31 08:45:00|100.59|98.19|100.59|98.19|100.69|98.29|100.54|98.14|0
1648716600000|2022-03-31 08:50:00|100.54|98.14|100.2|97.8|100.64|98.24|100.15|97.75|0
1648716900000|2022-03-31 08:55:00|100.15|97.75|100.05|97.65|100.19|97.79|99.76|97.36|0
1648717200000|2022-03-31 09:00:00|100.14|97.74|100.51|98.11|100.53|98.13|99.93|97.53|0
1648717500000|2022-03-31 09:05:00|100.48|98.08|100.58|98.18|100.68|98.28|100.38|97.98|0
1648717800000|2022-03-31 09:10:00|100.53|98.13|100.48|98.08|100.63|98.23|100.45|98.05|0
1648718100000|2022-03-31 09:15:00|100.53|98.13|99.99|97.59|100.53|98.13|99.99|97.59|0
1648718400000|2022-03-31 09:20:00|100.04|97.64|100.06|97.66|100.18|97.78|99.99|97.59|0
1648718700000|2022-03-31 09:25:00|100.04|97.64|100.18|97.78|100.37|97.97|100.04|97.64|0
1648719000000|2022-03-31 09:30:00|100.2|97.8|100.18|97.78|100.37|97.97|100.13|97.73|0
1648719300000|2022-03-31 09:35:00|100.22|97.82|100.32|97.92|100.42|98.02|100.15|97.75|0
1648719600000|2022-03-31 09:40:00|100.37|97.97|99.98|97.58|100.37|97.97|99.88|97.48|0
1648719900000|2022-03-31 09:45:00|99.95|97.55|100.22|97.82|100.27|97.87|99.93|97.53|0
1648720200000|2022-03-31 09:50:00|100.12|97.72|100.31|97.91|100.41|98.01|100.12|97.72|0
1648720500000|2022-03-31 09:55:00|100.22|97.82|100.41|98.01|100.41|98.01|100.07|97.67|0
1648720800000|2022-03-31 10:00:00|100.36|97.96|100.41|98.01|100.6|98.2|100.16|97.76|0
1648721100000|2022-03-31 10:05:00|100.45|98.05|100.35|97.95|100.5|98.1|100.21|97.81|0
1648721400000|2022-03-31 10:10:00|100.33|97.93|100.57|98.17|100.6|98.2|100.31|97.91|0
1648721700000|2022-03-31 10:15:00|100.5|98.1|100.79|98.39|100.79|98.39|100.2|97.8|0
1648722000000|2022-03-31 10:20:00|100.84|98.44|100.44|98.04|101.03|98.63|100.4|98|0
1648722300000|2022-03-31 10:25:00|100.4|98|100.3|97.9|100.54|98.14|100.2|97.8|0
1648722600000|2022-03-31 10:30:00|100.25|97.85|100.51|98.11|100.54|98.14|100.22|97.82|0
1648722900000|2022-03-31 10:35:00|100.49|98.09|100.66|98.26|100.83|98.43|99.95|97.55|0
1648723200000|2022-03-31 10:40:00|100.68|98.28|100.43|98.03|100.8|98.4|100.24|97.84|0
1648723500000|2022-03-31 10:45:00|100.39|97.99|100.58|98.18|100.63|98.23|100.24|97.84|0
1648723800000|2022-03-31 10:50:00|100.63|98.23|100.48|98.08|100.63|98.23|100.46|98.06|0
1648724100000|2022-03-31 10:55:00|100.53|98.13|101.06|98.66|101.11|98.71|100.53|98.13|0
1648724400000|2022-03-31 11:00:00|101.01|98.61|100.91|98.51|101.06|98.66|100.77|98.37|0
1648724700000|2022-03-31 11:05:00|100.86|98.46|101.06|98.66|101.35|98.95|100.86|98.46|0
1648725000000|2022-03-31 11:10:00|101.11|98.71|101.64|99.24|101.69|99.29|101.11|98.71|0
1648725300000|2022-03-31 11:15:00|101.59|99.19|102.13|99.73|102.8|100.4|101.02|98.62|0
1648725600000|2022-03-31 11:20:00|102.18|99.78|102.37|99.97|102.42|100.02|102.03|99.63|0
1648725900000|2022-03-31 11:25:00|102.42|100.02|102.87|100.47|102.87|100.47|102.32|99.92|0
1648726200000|2022-03-31 11:30:00|102.82|100.42|102.57|100.17|102.87|100.47|102.37|99.97|0
1648726500000|2022-03-31 11:35:00|102.67|100.27|102.22|99.82|102.67|100.27|102.1|99.7|0
1648726800000|2022-03-31 11:40:00|102.17|99.77|101.82|99.42|102.39|99.99|101.77|99.37|0
1648727100000|2022-03-31 11:45:00|101.75|99.35|101.5|99.1|101.82|99.42|101.48|99.08|0
1648727400000|2022-03-31 11:50:00|101.53|99.13|101.82|99.42|101.82|99.42|101.53|99.13|0
1648727700000|2022-03-31 11:55:00|101.77|99.37|101.42|99.02|101.82|99.42|101.28|98.88|0
1648728000000|2022-03-31 12:00:00|101.37|98.97|101.47|99.07|101.62|99.22|101.28|98.88|0
1648728300000|2022-03-31 12:05:00|101.42|99.02|101.17|98.77|101.49|99.09|100.98|98.58|0
1648728600000|2022-03-31 12:10:00|101.12|98.72|101.22|98.82|101.27|98.87|101.12|98.72|0
1648728900000|2022-03-31 12:15:00|101.17|98.77|101.46|99.06|101.51|99.11|101.17|98.77|0
1648729200000|2022-03-31 12:20:00|101.41|99.01|101.36|98.96|101.66|99.26|101.31|98.91|0
1648729500000|2022-03-31 12:25:00|101.31|98.91|101.26|98.86|101.41|99.01|101.17|98.77|0
1648729800000|2022-03-31 12:30:00|101.41|99.01|101.5|99.1|101.6|99.2|100.48|98.08|0
1648730100000|2022-03-31 12:35:00|101.41|99.01|101.77|99.37|102.09|99.69|101.31|98.91|0
1648730400000|2022-03-31 12:40:00|101.75|99.35|101.84|99.44|101.99|99.59|101.75|99.35|0
1648730700000|2022-03-31 12:45:00|101.79|99.39|101.94|99.54|102.19|99.79|101.79|99.39|0
1648731000000|2022-03-31 12:50:00|101.99|99.59|102.04|99.64|102.09|99.69|101.79|99.39|0
1648731300000|2022-03-31 12:55:00|102.11|99.71|101.59|99.19|102.11|99.71|101.39|98.99|0
1648731600000|2022-03-31 13:00:00|101.54|99.14|101.29|98.89|101.79|99.39|101.24|98.84|0
1648731900000|2022-03-31 13:05:00|101.34|98.94|101.68|99.28|101.73|99.33|101|98.6|0
1648732200000|2022-03-31 13:10:00|101.63|99.23|102.07|99.67|102.72|100.32|101.61|99.21|0
1648732500000|2022-03-31 13:15:00|101.98|99.58|102.37|99.97|102.81|100.41|101.88|99.48|0
1648732800000|2022-03-31 13:20:00|102.47|100.07|102.07|99.67|102.71|100.31|102.07|99.67|0
1648733100000|2022-03-31 13:25:00|102.02|99.62|103.11|100.71|103.11|100.71|101.97|99.57|0
1648733400000|2022-03-31 13:30:00|102.81|100.41|103.3|100.9|103.4|101|102.66|100.26|0
1648733700000|2022-03-31 13:35:00|103.45|101.05|103.4|101|104.6|102.2|103.4|101|0
1648734000000|2022-03-31 13:40:00|103.7|101.3|103.97|101.57|104.25|101.85|103.25|100.85|0
1648734300000|2022-03-31 13:45:00|103.95|101.55|103.9|101.5|104.91|102.51|102.98|100.58|0
1648734600000|2022-03-31 13:50:00|104.03|101.63|104.1|101.7|104.65|102.25|103.1|100.7|0
1648734900000|2022-03-31 13:55:00|104.15|101.75|103.5|101.1|104.55|102.15|103.25|100.85|0
1648735200000|2022-03-31 14:00:00|103.45|101.05|105.81|103.41|106.11|103.71|103.45|101.05|0
1648735500000|2022-03-31 14:05:00|105.71|103.31|105.5|103.1|105.76|103.36|104.85|102.45|0
1648735800000|2022-03-31 14:10:00|105.4|103|104.89|102.49|105.96|103.56|104.79|102.39|0
1648736100000|2022-03-31 14:15:00|104.84|102.44|104.89|102.49|105.45|103.05|104.39|101.99|0
1648736400000|2022-03-31 14:20:00|104.97|102.57|105.65|103.25|105.8|103.4|104.49|102.09|0
1648736700000|2022-03-31 14:25:00|105.7|103.3|104.99|102.59|106.15|103.75|104.76|102.36|0
1648737000000|2022-03-31 14:30:00|104.94|102.54|103.73|101.33|105.24|102.84|103.58|101.18|0
1648737300000|2022-03-31 14:35:00|103.63|101.23|103.78|101.38|104.01|101.61|102.94|100.54|0
1648737600000|2022-03-31 14:40:00|103.81|101.41|103.43|101.03|104.23|101.83|103.28|100.88|0
1648737900000|2022-03-31 14:45:00|103.53|101.13|102.24|99.84|103.63|101.23|101.94|99.54|0
1648738200000|2022-03-31 14:50:00|102.29|99.89|102.98|100.58|103.08|100.68|102.14|99.74|0
1648738500000|2022-03-31 14:55:00|102.88|100.48|100.97|98.57|102.88|100.48|100.53|98.13|0
1648738800000|2022-03-31 15:00:00|101.07|98.67|101.56|99.16|102.15|99.75|100.83|98.43|0
1648739100000|2022-03-31 15:05:00|101.61|99.21|101.71|99.31|102.25|99.85|101.26|98.86|0
1648739400000|2022-03-31 15:10:00|101.78|99.38|101.85|99.45|102.25|99.85|101.41|99.01|0
1648739700000|2022-03-31 15:15:00|101.7|99.3|102.15|99.75|102.44|100.04|101.65|99.25|0
1648740000000|2022-03-31 15:20:00|102.2|99.8|102.24|99.84|102.44|100.04|101.6|99.2|0
1648740300000|2022-03-31 15:25:00|102.19|99.79|102.59|100.19|102.84|100.44|102.19|99.79|0
1648740600000|2022-03-31 15:30:00|102.74|100.34|103.11|100.71|103.28|100.88|102.49|100.09|0
1648740900000|2022-03-31 15:35:00|103.08|100.68|102.83|100.43|103.38|100.98|102.43|100.03|0
1648741200000|2022-03-31 15:40:00|102.73|100.33|102.23|99.83|102.78|100.38|101.64|99.24|0
1648741500000|2022-03-31 15:45:00|102.28|99.88|102.53|100.13|102.73|100.33|102.28|99.88|0
1648741800000|2022-03-31 15:50:00|102.58|100.18|102.78|100.38|103.02|100.62|102.36|99.96|0
1648742100000|2022-03-31 15:55:00|102.73|100.33|102.13|99.73|102.82|100.42|102.13|99.73|0
1648742400000|2022-03-31 16:00:00|102.18|99.78|102.92|100.52|102.97|100.57|101.78|99.38|0
1648742700000|2022-03-31 16:05:00|102.97|100.57|102.82|100.42|103.12|100.72|102.62|100.22|0
1648743000000|2022-03-31 16:10:00|102.87|100.47|103.46|101.06|103.46|101.06|102.82|100.42|0
1648743300000|2022-03-31 16:15:00|103.51|101.11|103.31|100.91|103.61|101.21|102.96|100.56|0
1648743600000|2022-03-31 16:20:00|103.41|101.01|104.11|101.71|104.11|101.71|103.41|101.01|0
1648743900000|2022-03-31 16:25:00|104.16|101.76|104.06|101.66|104.52|102.12|104.01|101.61|0
1648744200000|2022-03-31 16:30:00|103.99|101.59|104.56|102.16|104.61|102.21|103.66|101.26|0
1648744500000|2022-03-31 16:35:00|104.51|102.11|104|101.6|104.66|102.26|103.8|101.4|0
1648744800000|2022-03-31 16:40:00|104.06|101.66|103.6|101.2|104.11|101.71|103.5|101.1|0
1648745100000|2022-03-31 16:45:00|103.5|101.1|103.7|101.3|104.05|101.65|103.35|100.95|0
1648745400000|2022-03-31 16:50:00|103.65|101.25|104.3|101.9|104.45|102.05|103.65|101.25|0
1648745700000|2022-03-31 16:55:00|104.35|101.95|104.65|102.25|104.75|102.35|104.1|101.7|0
1648746000000|2022-03-31 17:00:00|104.6|102.2|104.42|102.02|104.8|102.4|104.09|101.69|0
1648746300000|2022-03-31 17:05:00|104.45|102.05|104.8|102.4|104.85|102.45|104.14|101.74|0
1648746600000|2022-03-31 17:10:00|104.77|102.37|105.05|102.65|105.2|102.8|104.54|102.14|0
1648746900000|2022-03-31 17:15:00|105.1|102.7|104.39|101.99|105.4|103|104.34|101.94|0
1648747200000|2022-03-31 17:20:00|104.54|102.14|104.89|102.49|105.1|102.7|104.54|102.14|0
1648747500000|2022-03-31 17:25:00|104.99|102.59|104.03|101.63|105.09|102.69|103.93|101.53|0
1648747800000|2022-03-31 17:30:00|104.08|101.68|104.08|101.68|104.33|101.93|103.68|101.28|0
1648748100000|2022-03-31 17:35:00|104.18|101.78|104.48|102.08|104.68|102.28|104.18|101.78|0
1648748400000|2022-03-31 17:40:00|104.43|102.03|104.07|101.67|104.53|102.13|103.87|101.47|0
1648748700000|2022-03-31 17:45:00|104.02|101.62|103.82|101.42|104.22|101.82|103.77|101.37|0
1648749000000|2022-03-31 17:50:00|103.72|101.32|103.47|101.07|103.72|101.32|102.97|100.57|0
1648749300000|2022-03-31 17:55:00|103.52|101.12|104.07|101.67|104.07|101.67|103.32|100.92|0
1648749600000|2022-03-31 18:00:00|103.97|101.57|105.13|102.73|105.18|102.78|103.97|101.57|0
1648749900000|2022-03-31 18:05:00|105.08|102.68|105.33|102.93|105.58|103.18|104.87|102.47|0
1648750200000|2022-03-31 18:10:00|105.43|103.03|105.63|103.23|105.73|103.33|105.12|102.72|0
1648750500000|2022-03-31 18:15:00|105.68|103.28|105.83|103.43|106.09|103.69|105.53|103.13|0
1648750800000|2022-03-31 18:20:00|105.88|103.48|107.25|104.85|107.35|104.95|103.78|101.38|0
1648751100000|2022-03-31 18:25:00|107.3|104.9|107.15|104.75|107.97|105.57|106.99|104.59|0
1648751400000|2022-03-31 18:30:00|107.04|104.64|107.66|105.26|107.81|105.41|107.04|104.64|0
1648751700000|2022-03-31 18:35:00|107.71|105.31|107.17|104.77|107.97|105.57|106.84|104.44|0
1648752000000|2022-03-31 18:40:00|107.29|104.89|107.75|105.35|108.12|105.72|107.04|104.64|0
1648752300000|2022-03-31 18:45:00|107.7|105.3|107.7|105.3|108.11|105.71|107.29|104.89|0
1648752600000|2022-03-31 18:50:00|107.8|105.4|107.6|105.2|107.85|105.45|107.29|104.89|0
1648752900000|2022-03-31 18:55:00|107.75|105.35|106.67|104.27|107.75|105.35|106.67|104.27|0
1648753200000|2022-03-31 19:00:00|106.57|104.17|105.85|103.45|106.57|104.17|105.05|102.65|0
1648753500000|2022-03-31 19:05:00|105.91|103.51|105.65|103.25|106.21|103.81|105.35|102.95|0
1648753800000|2022-03-31 19:10:00|105.7|103.3|106.61|104.21|106.77|104.37|105.68|103.28|0
1648754100000|2022-03-31 19:15:00|106.66|104.26|107.33|104.93|107.48|105.08|106.56|104.16|0
1648754400000|2022-03-31 19:20:00|107.38|104.98|108.61|106.21|108.72|106.32|107.38|104.98|0
1648754700000|2022-03-31 19:25:00|108.56|106.16|108.71|106.31|109.23|106.83|108.3|105.9|0
1648755000000|2022-03-31 19:30:00|108.77|106.37|110.17|107.77|110.54|108.14|108.45|106.05|0
1648755300000|2022-03-31 19:35:00|110.22|107.82|109.59|107.19|110.54|108.14|109.02|106.62|0
1648755600000|2022-03-31 19:40:00|109.96|107.56|111.33|108.93|111.43|109.03|109.59|107.19|0
1648755900000|2022-03-31 19:45:00|111.27|108.87|109.6|107.2|111.59|109.19|109.6|107.2|0
1648756200000|2022-03-31 19:50:00|109.66|107.26|113.69|111.29|113.69|111.29|109.55|107.15|0
1648756500000|2022-03-31 19:55:00|114.01|111.61|116.15|113.75|117.03|114.63|113.21|110.81|0
1648756800000|2022-03-31 20:00:00|116.75|114.35|116.09|113.69|116.75|114.35|114.4|112|0
1648757100000|2022-03-31 20:05:00|116.03|113.63|115.32|112.92|116.42|114.02|115.16|112.76|0
1648757400000|2022-03-31 20:10:00|115.26|112.86|111.78|109.38|115.26|112.86|111.62|109.22|0
1648757700000|2022-03-31 20:15:00|112.09|109.29|112.19|109.39|112.46|109.66|111.71|108.91|0
1648758000000|2022-03-31 20:20:00|112.24|109.44|113.24|110.44|113.26|110.46|112.14|109.34|0
1648758300000|2022-03-31 20:25:00|113.26|110.46|112.88|110.08|113.48|110.68|112.72|109.92|0
1648758600000|2022-03-31 20:30:00|112.83|110.03|112.67|109.87|112.94|110.14|112.45|109.65|0
1648758900000|2022-03-31 20:35:00|112.8|110|112.5|109.7|112.8|110|112.29|109.49|0
1648759200000|2022-03-31 20:40:00|112.48|109.68|112.34|109.54|112.48|109.68|112.18|109.38|0
1648759500000|2022-03-31 20:45:00|112.28|109.48|112.28|109.48|112.77|109.97|112.07|109.27|0
1648759800000|2022-03-31 20:50:00|112.23|109.43|112.39|109.59|112.74|109.94|112.23|109.43|0
1648760100000|2022-03-31 20:55:00|112.33|109.53|112.36|109.56|112.49|109.69|112.22|109.42|0
1648760400000|2022-03-31 21:00:00|112.32|109.52|112.47|109.67|112.48|109.68|112.3|109.5|0
1648760700000|2022-03-31 21:05:00|112.48|109.68|112.49|109.69|112.51|109.71|112.42|109.62|0
1648761000000|2022-03-31 21:10:00|112.47|109.67|112.45|109.65|112.5|109.7|112.44|109.64|0
1648761300000|2022-03-31 21:15:00|112.46|109.66|112.43|109.63|112.47|109.67|112.43|109.63|0
1648761600000|2022-03-31 21:20:00|112.44|109.64|112.62|109.82|112.62|109.82|112.44|109.64|0
1648761900000|2022-03-31 21:25:00|112.57|109.77|112.84|110.04|112.84|110.04|112.52|109.72|0
1648762200000|2022-03-31 21:30:00|112.75|109.95|112.87|110.07|112.97|110.17|112.7|109.9|0
1648762500000|2022-03-31 21:35:00|112.88|110.08|113.03|110.23|113.08|110.28|112.87|110.07|0
1648762800000|2022-03-31 21:40:00|113.01|110.21|112.85|110.05|113.07|110.27|112.85|110.05|0
1648763100000|2022-03-31 21:45:00|112.91|110.11|112.84|110.04|112.91|110.11|112.69|109.89|0
1648763400000|2022-03-31 21:50:00|112.8|110|112.75|109.95|112.8|110|112.53|109.73|0
1648763700000|2022-03-31 21:55:00|112.71|109.91|112.52|109.72|112.71|109.91|112.42|109.62|0
1648764000000|2022-03-31 22:00:00|112.44|109.64|111.82|109.02|112.49|109.69|111.6|108.8|0
1648764300000|2022-03-31 22:05:00|111.87|109.07|112.03|109.23|112.08|109.28|111.71|108.91|0
1648764600000|2022-03-31 22:10:00|111.97|109.17|112.38|109.58|112.46|109.66|111.97|109.17|0
1648764900000|2022-03-31 22:15:00|112.35|109.55|112.72|109.92|112.88|110.08|112.27|109.47|0
1648765200000|2022-03-31 22:20:00|112.77|109.97|112.88|110.08|113.1|110.3|112.67|109.87|0
1648765500000|2022-03-31 22:25:00|112.83|110.03|113.04|110.24|113.04|110.24|112.77|109.97|0
1648765800000|2022-03-31 22:30:00|112.88|110.08|112.39|109.59|112.88|110.08|112.39|109.59|0
1648766100000|2022-03-31 22:35:00|112.36|109.56|112.23|109.43|112.39|109.59|112.12|109.32|0
1648766400000|2022-03-31 22:40:00|112.17|109.37|112.15|109.35|112.2|109.4|112.06|109.26|0
1648766700000|2022-03-31 22:45:00|112.12|109.32|112.22|109.42|112.22|109.42|111.96|109.16|0
1648767000000|2022-03-31 22:50:00|112.17|109.37|112.11|109.31|112.17|109.37|111.95|109.15|0
1648767300000|2022-03-31 22:55:00|112.06|109.26|112.11|109.31|112.27|109.47|112.06|109.26|0
1648767600000|2022-03-31 23:00:00|112.06|109.26|112.11|109.31|112.11|109.31|111.95|109.15|0
1648767900000|2022-03-31 23:05:00|112.16|109.36|112.05|109.25|112.27|109.47|112|109.2|0
1648768200000|2022-03-31 23:10:00|112.11|109.31|112|109.2|112.16|109.36|111.92|109.12|0
1648768500000|2022-03-31 23:15:00|112.05|109.25|111.99|109.19|112.16|109.36|111.78|108.98|0
1648768800000|2022-03-31 23:20:00|111.94|109.14|111.91|109.11|112.15|109.35|111.89|109.09|0
1648769100000|2022-03-31 23:25:00|111.94|109.14|111.88|109.08|112.04|109.24|111.88|109.08|0
1648769400000|2022-03-31 23:30:00|111.93|109.13|111.99|109.19|112.09|109.29|111.72|108.92|0
1648769700000|2022-03-31 23:35:00|111.93|109.13|111.77|108.97|111.93|109.13|111.72|108.92|0
1648770000000|2022-03-31 23:40:00|111.82|109.02|111.55|108.75|111.82|109.02|111.45|108.65|0
1648770300000|2022-03-31 23:45:00|111.61|108.81|112.03|109.23|112.03|109.23|111.61|108.81|0
1648770600000|2022-03-31 23:50:00|111.98|109.18|111.82|109.02|112.14|109.34|111.82|109.02|0
1648770900000|2022-03-31 23:55:00|111.76|108.96|111.92|109.12|111.97|109.17|111.76|108.96|0
1648771200000|2022-04-01 00:00:00|111.87|109.07|112.29|109.49|112.51|109.71|111.44|108.64|0
1648771500000|2022-04-01 00:05:00|112.24|109.44|112.18|109.38|112.51|109.71|111.86|109.06|0
1648771800000|2022-04-01 00:10:00|112.13|109.33|111.86|109.06|112.45|109.65|111.75|108.95|0
1648772100000|2022-04-01 00:15:00|111.91|109.11|112.55|109.75|112.61|109.81|111.81|109.01|0
1648772400000|2022-04-01 00:20:00|112.5|109.7|112.23|109.43|112.61|109.81|112.07|109.27|0
1648772700000|2022-04-01 00:25:00|112.28|109.48|112.6|109.8|112.71|109.91|112.28|109.48|0
1648773000000|2022-04-01 00:30:00|112.55|109.75|112.92|110.12|112.92|110.12|112.49|109.69|0
1648773300000|2022-04-01 00:35:00|112.87|110.07|112.33|109.53|113.14|110.34|112.33|109.53|0
1648773600000|2022-04-01 00:40:00|112.28|109.48|112.11|109.31|112.54|109.74|111.95|109.15|0
1648773900000|2022-04-01 00:45:00|112.17|109.37|112.24|109.44|112.32|109.52|112|109.2|0
1648774200000|2022-04-01 00:50:00|112.22|109.42|112.38|109.58|112.59|109.79|112.22|109.42|0
1648774500000|2022-04-01 00:55:00|112.32|109.52|111.89|109.09|112.59|109.79|111.89|109.09|0
1648774800000|2022-04-01 01:00:00|111.94|109.14|112.05|109.25|112.32|109.52|111.89|109.09|0
1648775100000|2022-04-01 01:05:00|111.99|109.19|111.89|109.09|112.15|109.35|111.83|109.03|0
1648775400000|2022-04-01 01:10:00|111.91|109.11|111.78|108.98|112.04|109.24|111.67|108.87|0
1648775700000|2022-04-01 01:15:00|111.83|109.03|111.67|108.87|111.94|109.14|111.45|108.65|0
1648776000000|2022-04-01 01:20:00|111.61|108.81|111.45|108.65|111.67|108.87|111.34|108.54|0
1648776300000|2022-04-01 01:25:00|111.42|108.62|111.55|108.75|111.82|109.02|111.42|108.62|0
1648776600000|2022-04-01 01:30:00|111.61|108.81|111.66|108.86|111.87|109.07|111.55|108.75|0
1648776900000|2022-04-01 01:35:00|111.61|108.81|112.25|109.45|112.46|109.66|111.61|108.81|0
1648777200000|2022-04-01 01:40:00|112.3|109.5|112.08|109.28|112.3|109.5|111.92|109.12|0
1648777500000|2022-04-01 01:45:00|112.14|109.34|112.19|109.39|112.35|109.55|112.03|109.23|0
1648777800000|2022-04-01 01:50:00|112.21|109.41|112.13|109.33|112.21|109.41|111.65|108.85|0
1648778100000|2022-04-01 01:55:00|112.08|109.28|111.97|109.17|112.13|109.33|111.86|109.06|0
1648778400000|2022-04-01 02:00:00|112.02|109.22|111.86|109.06|112.07|109.27|111.59|108.79|0
1648778700000|2022-04-01 02:05:00|111.83|109.03|112.07|109.27|112.07|109.27|111.75|108.95|0
1648779000000|2022-04-01 02:10:00|112.1|109.3|111.8|109|112.12|109.32|111.72|108.92|0
1648779300000|2022-04-01 02:15:00|111.77|108.97|111.74|108.94|111.85|109.05|111.69|108.89|0
1648779600000|2022-04-01 02:20:00|111.77|108.97|111.85|109.05|112.12|109.32|111.74|108.94|0
1648779900000|2022-04-01 02:25:00|111.9|109.1|111.9|109.1|111.95|109.15|111.79|108.99|0
1648780200000|2022-04-01 02:30:00|111.85|109.05|111.68|108.88|111.9|109.1|111.63|108.83|0
1648780500000|2022-04-01 02:35:00|111.66|108.86|111.36|108.56|111.74|108.94|111.31|108.51|0
1648780800000|2022-04-01 02:40:00|111.41|108.61|111.2|108.4|111.41|108.61|111.04|108.24|0
1648781100000|2022-04-01 02:45:00|111.25|108.45|110.98|108.18|111.3|108.5|110.98|108.18|0
1648781400000|2022-04-01 02:50:00|111.04|108.24|111.19|108.39|111.19|108.39|110.93|108.13|0
1648781700000|2022-04-01 02:55:00|111.14|108.34|111.03|108.23|111.14|108.34|110.98|108.18|0
1648782000000|2022-04-01 03:00:00|110.98|108.18|110.5|107.7|110.98|108.18|110.42|107.62|0
1648782300000|2022-04-01 03:05:00|110.55|107.75|110.81|108.01|110.87|108.07|110.55|107.75|0
1648782600000|2022-04-01 03:10:00|110.76|107.96|110.6|107.8|110.81|108.01|110.6|107.8|0
1648782900000|2022-04-01 03:15:00|110.55|107.75|110.54|107.74|110.6|107.8|110.44|107.64|0
1648783200000|2022-04-01 03:20:00|110.6|107.8|110.59|107.79|110.6|107.8|109.7|106.9|0
1648783500000|2022-04-01 03:25:00|110.54|107.74|110.7|107.9|110.75|107.95|110.54|107.74|0
1648783800000|2022-04-01 03:30:00|110.75|107.95|110.85|108.05|110.85|108.05|110.64|107.84|0
1648784100000|2022-04-01 03:35:00|110.8|108|111.01|108.21|111.12|108.32|110.8|108|0
1648784400000|2022-04-01 03:40:00|111.06|108.26|111.01|108.21|111.12|108.32|110.85|108.05|0
1648784700000|2022-04-01 03:45:00|110.95|108.15|110.95|108.15|111.06|108.26|110.95|108.15|0
1648785000000|2022-04-01 03:50:00|110.9|108.1|111.06|108.26|111.06|108.26|110.85|108.05|0
1648785300000|2022-04-01 03:55:00|111.11|108.31|110.95|108.15|111.16|108.36|110.95|108.15|0
1648785600000|2022-04-01 04:00:00|110.89|108.09|111.1|108.3|111.1|108.3|110.89|108.09|0
1648785900000|2022-04-01 04:05:00|111.05|108.25|110.94|108.14|111.1|108.3|110.94|108.14|0
1648786200000|2022-04-01 04:10:00|111|108.2|110.94|108.14|111.05|108.25|110.94|108.14|0
1648786500000|2022-04-01 04:15:00|110.99|108.19|110.83|108.03|110.99|108.19|110.83|108.03|0
1648786800000|2022-04-01 04:20:00|110.88|108.08|110.88|108.08|110.94|108.14|110.83|108.03|0
1648787100000|2022-04-01 04:25:00|110.93|108.13|110.99|108.19|111.01|108.21|110.93|108.13|0
1648787400000|2022-04-01 04:30:00|111.04|108.24|111.09|108.29|111.09|108.29|110.93|108.13|0
1648787700000|2022-04-01 04:35:00|111.12|108.32|111.25|108.45|111.25|108.45|111.09|108.29|0
1648788000000|2022-04-01 04:40:00|111.35|108.55|111.56|108.76|111.67|108.87|111.3|108.5|0
1648788300000|2022-04-01 04:45:00|111.62|108.82|111.46|108.66|111.62|108.82|111.4|108.6|0
1648788600000|2022-04-01 04:50:00|111.51|108.71|111.67|108.87|111.77|108.97|111.51|108.71|0
1648788900000|2022-04-01 04:55:00|108.08|105.28|110.37|107.57|110.45|107.65|108.08|105.28|0
1648789200000|2022-04-01 05:00:00|110.42|107.62|110.16|107.36|110.53|107.73|110.16|107.36|0
1648789500000|2022-04-01 05:05:00|110.21|107.41|110.15|107.35|110.26|107.46|110.05|107.25|0
1648789800000|2022-04-01 05:10:00|110.21|107.41|109.73|106.93|110.36|107.56|109.67|106.87|0
1648790100000|2022-04-01 05:15:00|109.67|106.87|109.72|106.92|109.83|107.03|109.62|106.82|0
1648790400000|2022-04-01 05:20:00|109.78|106.98|109.93|107.13|109.99|107.19|109.67|106.87|0
1648790700000|2022-04-01 05:25:00|110.04|107.24|110.04|107.24|110.07|107.27|109.93|107.13|0
1648791000000|2022-04-01 05:30:00|109.98|107.18|110.3|107.5|110.3|107.5|109.98|107.18|0
1648791300000|2022-04-01 05:35:00|110.25|107.45|110.62|107.82|110.67|107.87|110.19|107.39|0
1648791600000|2022-04-01 05:40:00|110.56|107.76|110.35|107.55|110.62|107.82|110.3|107.5|0
1648791900000|2022-04-01 05:45:00|110.4|107.6|110.45|107.65|110.53|107.73|110.35|107.55|0
1648792200000|2022-04-01 05:50:00|110.51|107.71|110.77|107.97|110.93|108.13|110.51|107.71|0
1648792500000|2022-04-01 05:55:00|110.72|107.92|110.93|108.13|110.93|108.13|110.71|107.91|0
1648792800000|2022-04-01 06:00:00|111.03|108.23|110.71|107.91|111.3|108.5|110.66|107.86|0
1648793100000|2022-04-01 06:05:00|110.76|107.96|110.98|108.18|111.24|108.44|110.71|107.91|0
1648793400000|2022-04-01 06:10:00|111.03|108.23|110.87|108.07|111.14|108.34|110.87|108.07|0
1648793700000|2022-04-01 06:15:00|110.92|108.12|110.44|107.64|110.97|108.17|110.44|107.64|0
1648794000000|2022-04-01 06:20:00|110.33|107.53|109.74|106.94|110.33|107.53|109.64|106.84|0
1648794300000|2022-04-01 06:25:00|109.69|106.89|109.9|107.1|109.95|107.15|109.48|106.68|0
1648794600000|2022-04-01 06:30:00|109.95|107.15|110.06|107.26|110.06|107.26|109.64|106.84|0
1648794900000|2022-04-01 06:35:00|110.11|107.31|109.58|106.78|110.14|107.34|109.47|106.67|0
1648795200000|2022-04-01 06:40:00|109.63|106.83|109.34|106.54|109.68|106.88|109.31|106.51|0
1648795500000|2022-04-01 06:45:00|109.36|106.56|109.26|106.46|109.36|106.56|109.15|106.35|0
1648795800000|2022-04-01 06:50:00|109.28|106.48|109.31|106.51|109.47|106.67|109.12|106.32|0
1648796100000|2022-04-01 06:55:00|109.36|106.56|109.3|106.5|109.62|106.82|109.15|106.35|0
1648796400000|2022-04-01 07:00:00|109.36|106.56|109.72|106.92|109.88|107.08|109.3|106.5|0
1648796700000|2022-04-01 07:05:00|109.39|106.99|109.44|107.04|109.84|107.44|109.34|106.94|0
1648797000000|2022-04-01 07:10:00|109.52|107.12|109.89|107.49|110.05|107.65|109.15|106.75|0
1648797300000|2022-04-01 07:15:00|109.81|107.41|109.2|106.8|109.94|107.54|109.1|106.7|0
1648797600000|2022-04-01 07:20:00|109.23|106.83|108.72|106.32|109.25|106.85|108.3|105.9|0
1648797900000|2022-04-01 07:25:00|108.88|106.48|109.3|106.9|109.3|106.9|108.77|106.37|0
1648798200000|2022-04-01 07:30:00|109.46|107.06|109.99|107.59|109.99|107.59|109.25|106.85|0
1648798500000|2022-04-01 07:35:00|109.93|107.53|109.77|107.37|110.41|108.01|109.72|107.32|0
1648798800000|2022-04-01 07:40:00|109.83|107.43|109.72|107.32|110.09|107.69|109.45|107.05|0
1648799100000|2022-04-01 07:45:00|109.82|107.42|109.4|107|109.82|107.42|109.24|106.84|0
1648799400000|2022-04-01 07:50:00|109.34|106.94|108.87|106.47|109.42|107.02|108.87|106.47|0
1648799700000|2022-04-01 07:55:00|108.81|106.41|109.1|106.7|109.34|106.94|108.81|106.41|0
1648800000000|2022-04-01 08:00:00|109.18|106.78|108.6|106.2|109.37|106.97|108.6|106.2|0
1648800300000|2022-04-01 08:05:00|108.7|106.3|108.91|106.51|109.07|106.67|108.6|106.2|0
1648800600000|2022-04-01 08:10:00|108.94|106.54|109.23|106.83|109.23|106.83|108.59|106.19|0
1648800900000|2022-04-01 08:15:00|109.17|106.77|109.17|106.77|109.41|107.01|108.88|106.48|0
1648801200000|2022-04-01 08:20:00|109.12|106.72|108.85|106.45|109.17|106.77|108.69|106.29|0
1648801500000|2022-04-01 08:25:00|108.9|106.5|108.74|106.34|109.01|106.61|108.59|106.19|0
1648801800000|2022-04-01 08:30:00|108.77|106.37|108.9|106.5|109.16|106.76|108.77|106.37|0
1648802100000|2022-04-01 08:35:00|108.85|106.45|109.16|106.76|109.16|106.76|108.69|106.29|0
1648802400000|2022-04-01 08:40:00|109.14|106.74|108.53|106.13|109.16|106.76|108.53|106.13|0
1648802700000|2022-04-01 08:45:00|108.47|106.07|108.52|106.12|108.68|106.28|108.32|105.92|0
1648803000000|2022-04-01 08:50:00|108.47|106.07|108.44|106.04|108.68|106.28|108.36|105.96|0
1648803300000|2022-04-01 08:55:00|108.47|106.07|108.52|106.12|108.68|106.28|108.47|106.07|0
1648803600000|2022-04-01 09:00:00|108.6|106.2|108.99|106.59|109.1|106.7|108.6|106.2|0
1648803900000|2022-04-01 09:05:00|108.94|106.54|109.3|106.9|109.41|107.01|108.94|106.54|0
1648804200000|2022-04-01 09:10:00|109.36|106.96|109.09|106.69|109.41|107.01|108.99|106.59|0
1648804500000|2022-04-01 09:15:00|109.07|106.67|109.19|106.79|109.35|106.95|108.98|106.58|0
1648804800000|2022-04-01 09:20:00|109.25|106.85|108.77|106.37|109.62|107.22|107.98|105.58|0
1648805100000|2022-04-01 09:25:00|108.72|106.32|108.61|106.21|108.82|106.42|108.56|106.16|0
1648805400000|2022-04-01 09:30:00|108.56|106.16|107.87|105.47|108.56|106.16|107.61|105.21|0
1648805700000|2022-04-01 09:35:00|107.82|105.42|108.08|105.68|108.08|105.68|107.66|105.26|0
1648806000000|2022-04-01 09:40:00|108.13|105.73|108.34|105.94|108.6|106.2|108.08|105.68|0
1648806300000|2022-04-01 09:45:00|108.29|105.89|108.49|106.09|108.71|106.31|108.23|105.83|0
1648806600000|2022-04-01 09:50:00|108.44|106.04|108.02|105.62|108.44|106.04|107.81|105.41|0
1648806900000|2022-04-01 09:55:00|107.97|105.57|107.89|105.49|108.12|105.72|107.7|105.3|0
1648807200000|2022-04-01 10:00:00|107.91|105.51|107.25|104.85|109.16|106.76|106.78|104.38|0
1648807500000|2022-04-01 10:05:00|107.27|104.87|107.03|104.63|107.4|105|107.03|104.63|0
1648807800000|2022-04-01 10:10:00|107.09|104.69|107.27|104.87|107.35|104.95|106.98|104.58|0
1648808100000|2022-04-01 10:15:00|107.24|104.84|107.16|104.76|107.34|104.94|107.14|104.74|0
1648808400000|2022-04-01 10:20:00|107.19|104.79|107.34|104.94|107.34|104.94|107.13|104.73|0
1648808700000|2022-04-01 10:25:00|107.24|104.84|107.03|104.63|107.29|104.89|106.97|104.57|0
1648809000000|2022-04-01 10:30:00|107.1|104.7|107.02|104.62|107.23|104.83|106.92|104.52|0
1648809300000|2022-04-01 10:35:00|107.07|104.67|107.57|105.17|107.59|105.19|107.02|104.62|0
1648809600000|2022-04-01 10:40:00|107.54|105.14|107.59|105.19|107.67|105.27|107.44|105.04|0
1648809900000|2022-04-01 10:45:00|107.54|105.14|107.69|105.29|107.85|105.45|107.54|105.14|0
1648810200000|2022-04-01 10:50:00|107.75|105.35|107.85|105.45|107.9|105.5|107.69|105.29|0
1648810500000|2022-04-01 10:55:00|107.8|105.4|107.4|105|107.95|105.55|107.27|104.87|0
1648810800000|2022-04-01 11:00:00|107.48|105.08|107.43|105.03|107.48|105.08|107.17|104.77|0
1648811100000|2022-04-01 11:05:00|107.37|104.97|107.37|104.97|107.45|105.05|107.16|104.76|0
1648811400000|2022-04-01 11:10:00|107.32|104.92|107.79|105.39|107.84|105.44|107.32|104.92|0
1648811700000|2022-04-01 11:15:00|107.84|105.44|107.78|105.38|107.84|105.44|107.55|105.15|0
1648812000000|2022-04-01 11:20:00|107.84|105.44|107.62|105.22|107.89|105.49|107.52|105.12|0
1648812300000|2022-04-01 11:25:00|107.68|105.28|107.78|105.38|107.78|105.38|107.57|105.17|0
1648812600000|2022-04-01 11:30:00|107.83|105.43|107.72|105.32|107.94|105.54|107.67|105.27|0
1648812900000|2022-04-01 11:35:00|107.67|105.27|107.72|105.32|107.93|105.53|107.67|105.27|0
1648813200000|2022-04-01 11:40:00|107.77|105.37|107.77|105.37|107.83|105.43|107.72|105.32|0
1648813500000|2022-04-01 11:45:00|107.82|105.42|107.56|105.16|107.82|105.42|107.56|105.16|0
1648813800000|2022-04-01 11:50:00|106.67|104.27|106.97|104.57|106.97|104.57|106.67|104.27|0
1648814100000|2022-04-01 11:55:00|106.94|104.54|106.86|104.46|107.02|104.62|106.86|104.46|0
1648814400000|2022-04-01 12:00:00|106.91|104.51|107.12|104.72|107.15|104.75|106.86|104.46|0
1648814700000|2022-04-01 12:05:00|107.07|104.67|106.6|104.2|107.07|104.67|106.6|104.2|0
1648815000000|2022-04-01 12:10:00|106.65|104.25|106.8|104.4|106.8|104.4|106.54|104.14|0
1648815300000|2022-04-01 12:15:00|106.86|104.46|106.8|104.4|106.86|104.46|106.44|104.04|0
1648815600000|2022-04-01 12:20:00|106.75|104.35|106.54|104.14|106.8|104.4|106.43|104.03|0
1648815900000|2022-04-01 12:25:00|106.51|104.11|106.64|104.24|107.06|104.66|106.36|103.96|0
1648816200000|2022-04-01 12:30:00|106.61|104.21|108|105.6|108.21|105.81|106.59|104.19|0
1648816500000|2022-04-01 12:35:00|107.97|105.57|107.12|104.72|108|105.6|106.91|104.51|0
1648816800000|2022-04-01 12:40:00|107.07|104.67|107.7|105.3|107.96|105.56|107.07|104.67|0
1648817100000|2022-04-01 12:45:00|107.72|105.32|107.8|105.4|107.8|105.4|107.38|104.98|0
1648817400000|2022-04-01 12:50:00|107.85|105.45|108.01|105.61|108.38|105.98|107.75|105.35|0
1648817700000|2022-04-01 12:55:00|108.06|105.66|108.22|105.82|108.27|105.87|107.85|105.45|0
1648818000000|2022-04-01 13:00:00|108.27|105.87|108.96|106.56|108.96|106.56|108.11|105.71|0
1648818300000|2022-04-01 13:05:00|108.9|106.5|108.21|105.81|108.9|106.5|108.16|105.76|0
1648818600000|2022-04-01 13:10:00|108.19|105.79|107.73|105.33|108.26|105.86|107.73|105.33|0
1648818900000|2022-04-01 13:15:00|107.68|105.28|107.31|104.91|107.68|105.28|107.15|104.75|0
1648819200000|2022-04-01 13:20:00|107.26|104.86|107.62|105.22|107.68|105.28|107.1|104.7|0
1648819500000|2022-04-01 13:25:00|107.52|105.12|108.2|105.8|108.2|105.8|107.41|105.01|0
1648819800000|2022-04-01 13:30:00|108.1|105.7|109.37|106.97|109.37|106.97|107.67|105.27|0
1648820100000|2022-04-01 13:35:00|109.31|106.91|109.35|106.95|109.85|107.45|108.13|105.73|0
1648820400000|2022-04-01 13:40:00|109.29|106.89|109.96|107.08|110.39|107.51|109.24|106.49|0
1648820700000|2022-04-01 13:45:00|109.9|107.02|109.37|106.49|110.39|107.51|108.89|106.01|0
1648821000000|2022-04-01 13:50:00|109.42|106.54|111.3|108.42|111.57|108.69|109.21|106.33|0
1648821300000|2022-04-01 13:55:00|111.41|108.53|110.49|107.61|111.51|108.63|110.38|107.5|0
1648821600000|2022-04-01 14:00:00|110.35|107.47|111.13|108.25|111.89|109.01|110|107.12|0
1648821900000|2022-04-01 14:05:00|111.02|108.14|110.97|108.09|111.24|108.36|110.27|107.39|0
1648822200000|2022-04-01 14:10:00|110.86|107.98|109.41|106.53|110.86|107.98|109.2|106.32|0
1648822500000|2022-04-01 14:15:00|109.46|106.58|111.54|108.66|111.59|108.71|109.46|106.58|0
1648822800000|2022-04-01 14:20:00|111.51|108.63|113.64|110.76|113.86|110.98|111.11|108.23|0
1648823100000|2022-04-01 14:25:00|113.48|110.6|113.91|111.03|114.3|111.42|113.26|110.38|0
1648823400000|2022-04-01 14:30:00|113.69|110.81|112.82|109.94|113.75|110.87|112.76|109.88|0
1648823700000|2022-04-01 14:35:00|112.65|109.77|113.25|110.37|113.52|110.64|112.32|109.44|0
1648824000000|2022-04-01 14:40:00|113.36|110.48|113.08|110.2|114.24|111.36|112.97|110.09|0
1648824300000|2022-04-01 14:45:00|113.14|110.26|112.32|109.44|113.19|110.31|111.83|108.95|0
1648824600000|2022-04-01 14:50:00|112.21|109.33|111.29|108.41|112.54|109.66|111.23|108.35|0
1648824900000|2022-04-01 14:55:00|111.23|108.35|111.53|109.13|111.75|109.35|110.94|108.19|0
1648825200000|2022-04-01 15:00:00|111.64|109.24|111.69|109.29|111.96|109.56|111.31|108.91|0
1648825500000|2022-04-01 15:05:00|111.74|109.34|110.77|108.37|112.02|109.62|110.56|108.16|0
1648825800000|2022-04-01 15:10:00|110.82|108.42|111.35|108.95|111.57|109.17|110.22|107.82|0
1648826100000|2022-04-01 15:15:00|111.46|109.06|111.24|108.84|111.84|109.44|110.97|108.57|0
1648826400000|2022-04-01 15:20:00|111.19|108.79|111.13|108.73|111.67|109.27|110.54|108.14|0
1648826700000|2022-04-01 15:25:00|111.08|108.68|111.78|109.38|111.83|109.43|110.81|108.41|0
1648827000000|2022-04-01 15:30:00|111.62|109.22|112.43|110.03|112.7|110.3|111.62|109.22|0
1648827300000|2022-04-01 15:35:00|112.37|109.97|113.47|111.07|113.85|111.45|112.37|109.97|0
1648827600000|2022-04-01 15:40:00|113.5|111.1|114.51|112.11|114.63|112.23|113.5|111.1|0
1648827900000|2022-04-01 15:45:00|114.57|112.17|114.5|112.1|114.76|112.36|112.74|110.34|0
1648828200000|2022-04-01 15:50:00|114.67|112.27|113.5|111.1|114.89|112.49|113.23|110.83|0
1648828500000|2022-04-01 15:55:00|113.7|111.3|114.94|112.54|115.38|112.98|113.7|111.3|0
1648828800000|2022-04-01 16:00:00|115.16|112.76|115.69|113.29|115.71|113.31|114.86|112.46|0
1648829100000|2022-04-01 16:05:00|115.77|113.37|116.63|114.23|117.25|114.85|115.77|113.37|0
1648829400000|2022-04-01 16:10:00|116.57|114.17|116.46|114.06|117.13|114.73|116.35|113.95|0
1648829700000|2022-04-01 16:15:00|116.4|114|116.79|114.39|117.3|114.9|116.12|113.72|0
1648830000000|2022-04-01 16:20:00|116.9|114.5|116.23|113.83|116.96|114.56|115.95|113.55|0
1648830300000|2022-04-01 16:25:00|116.01|113.61|115.61|113.21|116.4|114|115.56|113.16|0
1648830600000|2022-04-01 16:30:00|115.72|113.32|117.46|115.06|117.74|115.34|115.72|113.32|0
1648830900000|2022-04-01 16:35:00|117.6|115.2|117.12|114.72|118.02|115.62|117.01|114.61|0
1648831200000|2022-04-01 16:40:00|117.17|114.77|116.16|113.76|117.57|115.17|116.05|113.65|0
1648831500000|2022-04-01 16:45:00|116.05|113.65|115.94|113.54|116.89|114.49|115.88|113.48|0
1648831800000|2022-04-01 16:50:00|115.99|113.59|116.1|113.7|116.83|114.43|115.77|113.37|0
1648832100000|2022-04-01 16:55:00|116.05|113.65|116.71|114.31|116.77|114.37|115.66|113.26|0
1648832400000|2022-04-01 17:00:00|116.6|114.2|116.36|113.96|117.11|114.71|115.97|113.57|0
1648832700000|2022-04-01 17:05:00|116.3|113.9|116.47|114.07|116.47|114.07|115.57|113.17|0
1648833000000|2022-04-01 17:10:00|116.5|114.1|116.97|114.57|117.25|114.85|116.5|114.1|0
1648833300000|2022-04-01 17:15:00|117.03|114.63|116.91|114.51|117.37|114.97|116.8|114.4|0
1648833600000|2022-04-01 17:20:00|116.86|114.46|116.57|114.17|117.93|115.53|116.52|114.12|0
1648833900000|2022-04-01 17:25:00|116.63|114.23|116.79|114.39|117.08|114.68|116.52|114.12|0
1648834200000|2022-04-01 17:30:00|116.85|114.45|116.79|114.39|116.96|114.56|116.18|113.78|0
1648834500000|2022-04-01 17:35:00|116.85|114.45|114.89|112.49|116.85|114.45|114.56|112.16|0
1648834800000|2022-04-01 17:40:00|114.84|112.44|114.72|112.32|115|112.6|114.06|111.66|0
1648835100000|2022-04-01 17:45:00|114.83|112.43|114.91|112.51|115.33|112.93|114.78|112.38|0
1648835400000|2022-04-01 17:50:00|115.05|112.65|114.33|111.93|115.39|112.99|114.14|111.74|0
1648835700000|2022-04-01 17:55:00|114.36|111.96|113.8|111.4|114.53|112.13|113.53|111.13|0
1648836000000|2022-04-01 18:00:00|113.86|111.46|112.16|109.76|114.03|111.63|112.16|109.76|0
1648836300000|2022-04-01 18:05:00|112.21|109.81|112.04|109.64|112.48|110.08|111.23|108.83|0
1648836600000|2022-04-01 18:10:00|112.15|109.75|113.21|110.81|113.21|110.81|111.66|109.26|0
1648836900000|2022-04-01 18:15:00|113.1|110.7|111.51|109.11|113.1|110.7|110.75|108.35|0
1648837200000|2022-04-01 18:20:00|111.56|109.16|111.34|108.94|111.61|109.21|110.69|108.29|0
1648837500000|2022-04-01 18:25:00|111.39|108.99|109.99|107.59|111.45|109.05|109.99|107.59|0
1648837800000|2022-04-01 18:30:00|110.04|107.64|109.08|106.68|110.15|107.75|108.97|106.57|0
1648838100000|2022-04-01 18:35:00|109.02|106.62|109.88|107.48|110.31|107.91|109.02|106.62|0
1648838400000|2022-04-01 18:40:00|109.82|107.42|108.43|106.03|110.44|108.04|108.24|105.84|0
1648838700000|2022-04-01 18:45:00|108.45|106.05|108.88|106.48|109.04|106.64|107.92|105.52|0
1648839000000|2022-04-01 18:50:00|108.93|106.53|109.52|107.12|109.63|107.23|108.88|106.48|0
1648839300000|2022-04-01 18:55:00|109.46|107.06|109.95|107.55|110.32|107.92|108.98|106.58|0
1648839600000|2022-04-01 19:00:00|109.94|107.54|109.14|106.74|110.16|107.76|108.6|106.2|0
1648839900000|2022-04-01 19:05:00|109.24|106.84|109.83|107.43|109.89|107.49|108.55|106.15|0
1648840200000|2022-04-01 19:10:00|109.78|107.38|109.88|107.48|110.86|108.46|109.46|107.06|0
1648840500000|2022-04-01 19:15:00|109.99|107.59|111.89|109.49|111.89|109.49|109.56|107.16|0
1648840800000|2022-04-01 19:20:00|112|109.6|111.96|109.56|113.36|110.96|111.41|109.01|0
1648841100000|2022-04-01 19:25:00|111.79|109.39|111.57|109.17|112.07|109.67|111.35|108.95|0
1648841400000|2022-04-01 19:30:00|111.41|109.01|112.61|110.21|113.05|110.65|111.03|108.63|0
1648841700000|2022-04-01 19:35:00|112.34|109.94|112.5|110.1|113.16|110.76|112.33|109.93|0
1648842000000|2022-04-01 19:40:00|112.55|110.15|115.33|112.93|115.33|112.93|111.51|109.11|0
1648842300000|2022-04-01 19:45:00|114.26|111.86|113.26|110.86|114.92|112.52|113.26|110.86|0
1648842600000|2022-04-01 19:50:00|112.33|109.93|109.89|107.01|112.68|110.15|109.68|106.8|0
1648842900000|2022-04-01 19:55:00|110.05|107.17|108.73|105.85|110.26|107.38|107.98|105.1|0
1648843200000|2022-04-01 20:00:00|108.41|105.53|108.11|105.71|109.26|106.38|107.9|105.5|0
1648843500000|2022-04-01 20:05:00|108.17|105.77|108.69|106.29|108.75|106.35|108.11|105.71|0
1648843800000|2022-04-01 20:10:00|108.75|106.35|109.71|107.31|109.71|107.31|108.69|106.29|0
1649055900000|2022-04-04 07:05:00|106.58|104.18|107.82|105.42|108.06|105.66|106.53|104.13|0
1649056200000|2022-04-04 07:10:00|107.84|105.44|109.49|107.09|109.65|107.25|107.79|105.39|0
1649056500000|2022-04-04 07:15:00|109.55|107.15|109.01|106.61|109.76|107.36|108.69|106.29|0
1649056800000|2022-04-04 07:20:00|109.09|106.69|109.22|106.82|109.33|106.93|108.79|106.39|0
1649057100000|2022-04-04 07:25:00|109.17|106.77|109.22|106.82|109.49|107.09|108.98|106.58|0
1649057400000|2022-04-04 07:30:00|109.16|106.76|108.47|106.07|109.16|106.76|108.47|106.07|0
1649057700000|2022-04-04 07:35:00|108.5|106.1|108.33|105.93|108.68|106.28|108.25|105.85|0
1649058000000|2022-04-04 07:40:00|108.31|105.91|108.73|106.33|108.73|106.33|108.15|105.75|0
1649058300000|2022-04-04 07:45:00|108.76|106.36|108.73|106.33|108.83|106.43|108.73|106.33|0
1649058600000|2022-04-04 07:50:00|108.78|106.38|108.72|106.32|108.78|106.38|108.72|106.32|0
1649058900000|2022-04-04 07:55:00|108.78|106.38|108.78|106.38|109.1|106.7|108.72|106.32|0
1649059200000|2022-04-04 08:00:00|108.77|106.37|109.25|106.85|109.58|107.18|108.35|105.95|0
1649059500000|2022-04-04 08:05:00|109.23|106.83|109.14|106.74|109.47|107.07|108.82|106.42|0
1649059800000|2022-04-04 08:10:00|109.09|106.69|108.82|106.42|109.25|106.85|108.82|106.42|0
1649060100000|2022-04-04 08:15:00|108.87|106.47|108.82|106.42|109.19|106.79|108.77|106.37|0
1649060400000|2022-04-04 08:20:00|108.77|106.37|108.44|106.04|108.92|106.52|108.34|105.94|0
1649060700000|2022-04-04 08:25:00|108.5|106.1|108.07|105.67|108.81|106.41|108.07|105.67|0
1649061000000|2022-04-04 08:30:00|108.02|105.62|107.75|105.35|108.07|105.67|107.64|105.24|0
1649061300000|2022-04-04 08:35:00|107.7|105.3|108.49|106.09|108.81|106.41|107.59|105.19|0
1649061600000|2022-04-04 08:40:00|108.62|106.22|109.07|106.67|109.07|106.67|108.46|106.06|0
1649061900000|2022-04-04 08:45:00|110.8|108.4|110.31|107.91|110.8|108.4|110.26|107.86|0
1649062200000|2022-04-04 08:50:00|110.29|107.89|110.04|107.64|110.37|107.97|110.04|107.64|0
1649062500000|2022-04-04 08:55:00|109.99|107.59|110.1|107.7|110.15|107.75|109.91|107.51|0
1649062800000|2022-04-04 09:00:00|110.15|107.75|109.35|106.95|110.15|107.75|109.32|106.92|0
1649063100000|2022-04-04 09:05:00|109.29|106.89|106.83|104.43|109.35|106.95|106.68|104.28|0
1649063400000|2022-04-04 09:10:00|106.78|104.38|106.36|103.96|106.78|104.38|106.31|103.91|0
1649063700000|2022-04-04 09:15:00|106.31|103.91|106.62|104.22|106.67|104.27|106.2|103.8|0
1649064000000|2022-04-04 09:20:00|106.65|104.25|106.46|104.06|106.72|104.32|106.3|103.9|0
1649064300000|2022-04-04 09:25:00|106.51|104.11|106.62|104.22|106.62|104.22|106.49|104.09|0
1649064600000|2022-04-04 09:30:00|106.56|104.16|106.77|104.37|107.11|104.71|106.56|104.16|0
1649064900000|2022-04-04 09:35:00|106.72|104.32|106.3|103.9|106.77|104.37|106.04|103.64|0
1649065200000|2022-04-04 09:40:00|106.19|103.79|106.45|104.05|106.48|104.08|106.14|103.74|0
1649065500000|2022-04-04 09:45:00|106.4|104|106.34|103.94|106.55|104.15|106.34|103.94|0
1649065800000|2022-04-04 09:50:00|106.29|103.89|106.6|104.2|106.6|104.2|106.13|103.73|0
1649066100000|2022-04-04 09:55:00|106.55|104.15|106.08|103.68|106.55|104.15|105.76|103.36|0
1649066400000|2022-04-04 10:00:00|106.05|103.65|106.28|103.88|106.28|103.88|105.82|103.42|0
1649066700000|2022-04-04 10:05:00|106.23|103.83|106.07|103.67|106.28|103.88|106.02|103.62|0
1649067000000|2022-04-04 10:10:00|106.02|103.62|105.81|103.41|106.28|103.88|105.81|103.41|0
1649067300000|2022-04-04 10:15:00|105.86|103.46|105.75|103.35|105.97|103.57|105.29|102.89|0
1649067600000|2022-04-04 10:20:00|105.7|103.3|105.54|103.14|105.86|103.46|105.34|102.94|0
1649067900000|2022-04-04 10:25:00|105.52|103.12|106.17|103.77|106.17|103.77|105.44|103.04|0
1649068200000|2022-04-04 10:30:00|106.14|103.74|106.32|103.92|106.37|103.97|106.11|103.71|0
1649068500000|2022-04-04 10:35:00|106.37|103.97|106.58|104.18|106.58|104.18|106.37|103.97|0
1649068800000|2022-04-04 10:40:00|106.63|104.23|106.68|104.28|106.74|104.34|106.42|104.02|0
1649069100000|2022-04-04 10:45:00|106.63|104.23|106.68|104.28|106.73|104.33|106.52|104.12|0
1649069400000|2022-04-04 10:50:00|106.73|104.33|106.78|104.38|106.89|104.49|106.63|104.23|0
1649069700000|2022-04-04 10:55:00|106.84|104.44|106.78|104.38|106.94|104.54|106.76|104.36|0
1649070000000|2022-04-04 11:00:00|106.83|104.43|106.6|104.2|106.86|104.46|106.57|104.17|0
1649070300000|2022-04-04 11:05:00|106.57|104.17|106.3|103.9|106.7|104.3|106.3|103.9|0
1649070600000|2022-04-04 11:10:00|106.36|103.96|106.3|103.9|106.51|104.11|106.2|103.8|0
1649070900000|2022-04-04 11:15:00|106.35|103.95|105.96|103.56|106.35|103.95|105.67|103.27|0
1649071200000|2022-04-04 11:20:00|105.93|103.53|105.98|103.58|106.04|103.64|105.72|103.32|0
1649071500000|2022-04-04 11:25:00|105.93|103.53|105.93|103.53|106.19|103.79|105.93|103.53|0
1649071800000|2022-04-04 11:30:00|105.96|103.56|106.29|103.89|106.29|103.89|105.88|103.48|0
1649072100000|2022-04-04 11:35:00|106.27|103.87|106.45|104.05|106.66|104.26|106.27|103.87|0
1649072400000|2022-04-04 11:40:00|106.39|103.99|106.34|103.94|106.45|104.05|106.29|103.89|0
1649072700000|2022-04-04 11:45:00|106.39|103.99|106.55|104.15|106.6|104.2|106.34|103.94|0
1649073000000|2022-04-04 11:50:00|106.6|104.2|106.07|103.67|106.6|104.2|106.07|103.67|0
1649073300000|2022-04-04 11:55:00|106.02|103.62|105.68|103.28|106.07|103.67|105.39|102.99|0
1649073600000|2022-04-04 12:00:00|105.65|103.25|106.02|103.62|106.07|103.67|105.44|103.04|0
1649073900000|2022-04-04 12:05:00|106.04|103.64|106.33|103.93|106.38|103.98|106.04|103.64|0
1649074200000|2022-04-04 12:10:00|106.27|103.87|106.12|103.72|106.33|103.93|105.91|103.51|0
1649074500000|2022-04-04 12:15:00|106.17|103.77|106.01|103.61|106.17|103.77|105.8|103.4|0
1649074800000|2022-04-04 12:20:00|106.06|103.66|105.54|103.14|106.06|103.66|105.48|103.08|0
1649075100000|2022-04-04 12:25:00|105.59|103.19|106.06|103.66|106.11|103.71|105.38|102.98|0
1649075400000|2022-04-04 12:30:00|106|103.6|105.74|103.34|106.11|103.71|105.69|103.29|0
1649075700000|2022-04-04 12:35:00|105.69|103.29|106.31|103.91|106.31|103.91|105.64|103.24|0
1649076000000|2022-04-04 12:40:00|106.26|103.86|106.36|103.96|106.52|104.12|106.1|103.7|0
1649076300000|2022-04-04 12:45:00|106.41|104.01|107.36|104.96|107.52|105.12|106.41|104.01|0
1649076600000|2022-04-04 12:50:00|107.31|104.91|107.3|104.9|107.36|104.96|107.07|104.67|0
1649076900000|2022-04-04 12:55:00|107.36|104.96|107.54|105.14|107.78|105.38|107.3|104.9|0
1649077200000|2022-04-04 13:00:00|107.56|105.16|106.93|104.53|107.56|105.16|106.88|104.48|0
1649077500000|2022-04-04 13:05:00|106.98|104.58|106.98|104.58|107.09|104.69|106.82|104.42|0
1649077800000|2022-04-04 13:10:00|107.03|104.63|106.11|103.71|107.03|104.63|106.06|103.66|0
1649078100000|2022-04-04 13:15:00|106.06|103.66|105.74|103.34|106.06|103.66|105.74|103.34|0
1649078400000|2022-04-04 13:20:00|105.79|103.39|106|103.6|106.1|103.7|105.74|103.34|0
1649078700000|2022-04-04 13:25:00|105.95|103.55|106.52|104.12|106.52|104.12|105.89|103.49|0
1649079000000|2022-04-04 13:30:00|106.62|104.22|108.59|106.19|108.83|106.43|106.52|104.12|0
1649079300000|2022-04-04 13:35:00|108.54|106.14|108.32|105.92|108.59|106.19|107.58|105.18|0
1649079600000|2022-04-04 13:40:00|108.22|105.82|107|104.6|108.22|105.82|106.66|104.26|0
1649079900000|2022-04-04 13:45:00|106.89|104.49|106.63|104.23|107.95|105.55|106.63|104.23|0
1649080200000|2022-04-04 13:50:00|106.68|104.28|105.23|102.83|107.05|104.65|105.13|102.73|0
1649080500000|2022-04-04 13:55:00|105.13|102.73|103.55|101.15|105.13|102.73|103.4|101|0
1649080800000|2022-04-04 14:00:00|103.5|101.1|103.44|101.04|103.81|101.41|103.34|100.94|0
1649081100000|2022-04-04 14:05:00|103.5|101.1|102.93|100.53|103.85|101.45|102.73|100.33|0
1649081400000|2022-04-04 14:10:00|102.73|100.33|105.19|102.79|105.43|103.03|102.42|100.02|0
1649081700000|2022-04-04 14:15:00|105.29|102.89|105.34|102.94|106.54|104.14|105.19|102.79|0
1649082000000|2022-04-04 14:20:00|105.29|102.89|104.31|101.91|105.45|103.05|104.15|101.75|0
1649082300000|2022-04-04 14:25:00|104.26|101.86|103.79|101.39|104.62|102.22|103.79|101.39|0
1649082600000|2022-04-04 14:30:00|103.74|101.34|104.25|101.85|104.3|101.9|103.64|101.24|0
1649082900000|2022-04-04 14:35:00|104.2|101.8|103.94|101.54|104.82|102.42|103.58|101.18|0
1649083200000|2022-04-04 14:40:00|103.89|101.49|104.42|102.02|105.81|103.41|103.89|101.49|0
1649083500000|2022-04-04 14:45:00|104.27|101.87|103.6|101.2|104.53|102.13|103.34|100.94|0
1649083800000|2022-04-04 14:50:00|103.65|101.25|103.7|101.3|103.7|101.3|103.29|100.89|0
1649084100000|2022-04-04 14:55:00|104.01|101.61|103.85|101.45|104.31|101.91|103.44|101.04|0
1649084400000|2022-04-04 15:00:00|103.75|101.35|102.62|100.22|103.95|101.55|102.47|100.07|0
1649084700000|2022-04-04 15:05:00|102.67|100.27|101.99|99.59|102.82|100.42|101.79|99.39|0
1649085000000|2022-04-04 15:10:00|102.14|99.74|102.34|99.94|102.75|100.35|101.99|99.59|0
1649085300000|2022-04-04 15:15:00|102.29|99.89|102.29|99.89|102.7|100.3|102.24|99.84|0
1649085600000|2022-04-04 15:20:00|102.49|100.09|102.13|99.73|102.59|100.19|102.13|99.73|0
1649085900000|2022-04-04 15:25:00|102.03|99.63|101.88|99.48|102.39|99.99|101.83|99.43|0
1649086200000|2022-04-04 15:30:00|101.83|99.43|101.93|99.53|102.08|99.68|101.42|99.02|0
1649086500000|2022-04-04 15:35:00|101.98|99.58|101.97|99.57|102.48|100.08|101.77|99.37|0
1649086800000|2022-04-04 15:40:00|102.08|99.68|102.02|99.62|102.13|99.73|101.82|99.42|0
1649087100000|2022-04-04 15:45:00|101.97|99.57|100.55|98.15|102.18|99.78|100.35|97.95|0
1649087400000|2022-04-04 15:50:00|100.6|98.2|100.17|97.77|100.7|98.3|100.15|97.75|0
1649087700000|2022-04-04 15:55:00|100.15|97.75|100.34|97.94|100.4|98|99.94|97.54|0
1649088000000|2022-04-04 16:00:00|100.29|97.89|100.54|98.14|100.65|98.25|100.29|97.89|0
1649088300000|2022-04-04 16:05:00|100.59|98.19|99.58|97.18|100.74|98.34|99.38|96.98|0
1649088600000|2022-04-04 16:10:00|99.53|97.13|99.23|96.83|99.83|97.43|99.23|96.83|0
1649088900000|2022-04-04 16:15:00|99.28|96.88|99.52|97.12|99.62|97.22|99.23|96.83|0
1649089200000|2022-04-04 16:20:00|99.47|97.07|99.57|97.17|99.77|97.37|99.37|96.97|0
1649089500000|2022-04-04 16:25:00|99.52|97.12|99.37|96.97|99.67|97.27|99.27|96.87|0
1649089800000|2022-04-04 16:30:00|99.42|97.02|99.37|96.97|99.47|97.07|99.12|96.72|0
1649090100000|2022-04-04 16:35:00|99.34|96.94|100.52|98.12|100.77|98.37|99.1|96.7|0
1649090400000|2022-04-04 16:40:00|100.57|98.17|100.87|98.47|101.18|98.78|100.52|98.12|0
1649090700000|2022-04-04 16:45:00|100.82|98.42|100.62|98.22|101.12|98.72|100.57|98.17|0
1649091000000|2022-04-04 16:50:00|100.57|98.17|100.67|98.27|100.92|98.52|100.52|98.12|0
1649091300000|2022-04-04 16:55:00|100.72|98.32|101.07|98.67|101.07|98.67|100.71|98.31|0
1649091600000|2022-04-04 17:00:00|101.12|98.72|101.17|98.77|101.52|99.12|101.07|98.67|0
1649091900000|2022-04-04 17:05:00|101.22|98.82|101.01|98.61|101.42|99.02|100.91|98.51|0
1649092200000|2022-04-04 17:10:00|101.06|98.66|101.06|98.66|101.21|98.81|100.96|98.56|0
1649092500000|2022-04-04 17:15:00|101.01|98.61|100.97|98.57|101.96|99.56|100.26|97.86|0
1649092800000|2022-04-04 17:20:00|101.03|98.63|100.92|98.52|101.23|98.83|100.77|98.37|0
1649093100000|2022-04-04 17:25:00|100.97|98.57|100.72|98.32|101.02|98.62|100.67|98.27|0
1649093400000|2022-04-04 17:30:00|100.77|98.37|100.66|98.26|100.82|98.42|100.41|98.01|0
1649093700000|2022-04-04 17:35:00|100.61|98.21|100.97|98.57|100.99|98.59|100.46|98.06|0
1649094000000|2022-04-04 17:40:00|100.91|98.51|100.54|98.14|101.07|98.67|100.54|98.14|0
1649094300000|2022-04-04 17:45:00|100.51|98.11|100.71|98.31|100.76|98.36|100.51|98.11|0
1649094600000|2022-04-04 17:50:00|100.66|98.26|100.45|98.05|100.66|98.26|100.3|97.9|0
1649094900000|2022-04-04 17:55:00|100.4|98|100.34|97.94|100.59|98.19|100|97.6|0
1649095200000|2022-04-04 18:00:00|100.29|97.89|100.24|97.84|100.74|98.34|100.24|97.84|0
1649095500000|2022-04-04 18:05:00|100.19|97.79|101.54|99.14|101.54|99.14|100.19|97.79|0
1649095800000|2022-04-04 18:10:00|101.49|99.09|101.34|98.94|101.75|99.35|101.14|98.74|0
1649096100000|2022-04-04 18:15:00|101.29|98.89|100.73|98.33|101.54|99.14|100.68|98.28|0
1649096400000|2022-04-04 18:20:00|100.68|98.28|100.53|98.13|100.88|98.48|100.53|98.13|0
1649096700000|2022-04-04 18:25:00|100.48|98.08|100.03|97.63|100.58|98.18|99.93|97.53|0
1649097000000|2022-04-04 18:30:00|100|97.6|99.77|97.37|100.38|97.98|99.77|97.37|0
1649097300000|2022-04-04 18:35:00|99.82|97.42|99.77|97.37|99.92|97.52|99.67|97.27|0
1649097600000|2022-04-04 18:40:00|99.82|97.42|99.82|97.42|100.02|97.62|99.77|97.37|0
1649097900000|2022-04-04 18:45:00|99.87|97.47|99.77|97.37|99.87|97.47|99.32|96.92|0
1649098200000|2022-04-04 18:50:00|99.72|97.32|99.32|96.92|99.97|97.57|99.32|96.92|0
1649098500000|2022-04-04 18:55:00|99.27|96.87|100.2|97.8|100.2|97.8|99.22|96.82|0
1649098800000|2022-04-04 19:00:00|100.15|97.75|100.1|97.7|100.5|98.1|99.95|97.55|0
1649099100000|2022-04-04 19:05:00|99.95|97.55|99.9|97.5|100.2|97.8|99.65|97.25|0
1649099400000|2022-04-04 19:10:00|99.75|97.35|99.94|97.54|100.4|98|99.6|97.2|0
1649099700000|2022-04-04 19:15:00|99.89|97.49|100.22|97.82|100.34|97.94|99.84|97.44|0
1649100000000|2022-04-04 19:20:00|100.14|97.74|99.59|97.19|100.14|97.74|99.54|97.14|0
1649100300000|2022-04-04 19:25:00|99.54|97.14|99.99|97.59|100.14|97.74|99.54|97.14|0
1649100600000|2022-04-04 19:30:00|100.04|97.64|99.89|97.49|100.24|97.84|99.64|97.24|0
1649100900000|2022-04-04 19:35:00|99.93|97.53|98.83|96.43|99.98|97.58|98.68|96.28|0
1649101200000|2022-04-04 19:40:00|98.78|96.38|99.52|97.12|99.57|97.17|98.58|96.18|0
1649101500000|2022-04-04 19:45:00|99.62|97.22|99.02|96.62|99.77|97.37|98.48|96.08|0
1649101800000|2022-04-04 19:50:00|98.72|96.32|97.51|95.11|99.02|96.62|97.26|94.86|0
1649102100000|2022-04-04 19:55:00|97.85|95.45|97.16|94.76|98.64|96.24|96.96|94.56|0
1649102400000|2022-04-04 20:00:00|97.01|94.61|97.4|95|97.5|95.1|96.91|94.51|0
1649102700000|2022-04-04 20:05:00|97.45|95.05|97.25|94.85|97.45|95.05|97.06|94.66|0
1649103000000|2022-04-04 20:10:00|97.3|94.9|97.08|94.68|97.93|95.53|97.03|94.63|0
1649103300000|2022-04-04 20:15:00|97.23|94.43|96.99|94.19|97.23|94.43|96.84|94.04|0
1649103600000|2022-04-04 20:20:00|96.94|94.14|96.74|93.94|96.99|94.19|96.72|93.92|0
1649103900000|2022-04-04 20:25:00|96.69|93.89|96.83|94.03|96.86|94.06|96.69|93.89|0
1649104200000|2022-04-04 20:30:00|96.88|94.08|96.78|93.98|96.93|94.13|96.78|93.98|0
1649104500000|2022-04-04 20:35:00|96.76|93.96|96.59|93.79|96.78|93.98|96.59|93.79|0
1649104800000|2022-04-04 20:40:00|96.58|93.78|96.58|93.78|96.63|93.83|96.51|93.71|0
1649105100000|2022-04-04 20:45:00|96.63|93.83|97.02|94.22|97.02|94.22|96.63|93.83|0
1649105400000|2022-04-04 20:50:00|97.07|94.27|96.92|94.12|97.17|94.37|96.92|94.12|0
1649105700000|2022-04-04 20:55:00|96.87|94.07|97.2|94.4|97.24|94.44|96.82|94.02|0
1649106000000|2022-04-04 21:00:00|97.17|94.37|97.13|94.33|97.22|94.42|97.13|94.33|0
1649106300000|2022-04-04 21:05:00|97.16|94.36|97.13|94.33|97.23|94.43|97.13|94.33|0
1649106600000|2022-04-04 21:10:00|97.16|94.36|97.15|94.35|97.24|94.44|97.14|94.34|0
1649106900000|2022-04-04 21:15:00|97.18|94.38|97.18|94.38|97.2|94.4|97.13|94.33|0
1649107200000|2022-04-04 21:20:00|97.19|94.39|97.14|94.34|97.23|94.43|97.14|94.34|0
1649107500000|2022-04-04 21:25:00|97.13|94.33|96.98|94.18|97.13|94.33|96.98|94.18|0
1649107800000|2022-04-04 21:30:00|97.01|94.21|97.04|94.24|97.07|94.27|97.01|94.21|0
1649108100000|2022-04-04 21:35:00|97.02|94.22|97.04|94.24|97.05|94.25|96.99|94.19|0
1649108400000|2022-04-04 21:40:00|97.06|94.26|97.08|94.28|97.15|94.35|97.04|94.24|0
1649108700000|2022-04-04 21:45:00|97.07|94.27|97.08|94.28|97.08|94.28|97.07|94.27|0
1649109000000|2022-04-04 21:50:00|97.07|94.27|97.08|94.28|97.08|94.28|97.07|94.27|0
1649109300000|2022-04-04 21:55:00|97.06|94.26|96.98|94.18|97.06|94.26|96.98|94.18|0
1649109600000|2022-04-04 22:00:00|96.99|94.19|97.18|94.38|97.31|94.51|96.99|94.19|0
1649109900000|2022-04-04 22:05:00|97.23|94.43|97.18|94.38|97.28|94.48|97.08|94.28|0
1649110200000|2022-04-04 22:10:00|97.23|94.43|97.13|94.33|97.23|94.43|97.1|94.3|0
1649110500000|2022-04-04 22:15:00|97.08|94.28|97.27|94.47|97.32|94.52|97.08|94.28|0
1649110800000|2022-04-04 22:20:00|97.25|94.45|97.32|94.52|97.32|94.52|97.22|94.42|0
1649111100000|2022-04-04 22:25:00|97.27|94.47|97.22|94.42|97.37|94.57|97.17|94.37|0
1649111400000|2022-04-04 22:30:00|97.24|94.44|97.31|94.51|97.36|94.56|97.22|94.42|0
1649111700000|2022-04-04 22:35:00|97.36|94.56|97.41|94.61|97.46|94.66|97.31|94.51|0
1649112000000|2022-04-04 22:40:00|97.46|94.66|97.41|94.61|97.46|94.66|97.36|94.56|0
1649112300000|2022-04-04 22:45:00|97.36|94.56|97.31|94.51|97.36|94.56|97.26|94.46|0
1649112600000|2022-04-04 22:50:00|97.28|94.48|97.35|94.55|97.4|94.6|97.28|94.48|0
1649112900000|2022-04-04 22:55:00|97.3|94.5|97.3|94.5|97.35|94.55|97.3|94.5|0
1649113200000|2022-04-04 23:00:00|97.35|94.55|97.3|94.5|97.35|94.55|97.3|94.5|0
1649113500000|2022-04-04 23:05:00|97.35|94.55|97.3|94.5|97.4|94.6|97.3|94.5|0
1649113800000|2022-04-04 23:10:00|97.32|94.52|97.39|94.59|97.39|94.59|97.32|94.52|0
1649114100000|2022-04-04 23:15:00|97.34|94.54|97.34|94.54|97.37|94.57|97.34|94.54|0
1649114400000|2022-04-04 23:20:00|97.39|94.59|97.39|94.59|97.44|94.64|97.34|94.54|0
1649114700000|2022-04-04 23:25:00|97.34|94.54|97.34|94.54|97.44|94.64|97.34|94.54|0
1649115000000|2022-04-04 23:30:00|97.29|94.49|97.04|94.24|97.29|94.49|97.04|94.24|0
1649115300000|2022-04-04 23:35:00|97.09|94.29|97.09|94.29|97.14|94.34|97.06|94.26|0
1649115600000|2022-04-04 23:40:00|97.14|94.34|97.13|94.33|97.23|94.43|97.09|94.29|0
1649115900000|2022-04-04 23:45:00|97.18|94.38|97.43|94.63|97.43|94.63|97.13|94.33|0
1649116200000|2022-04-04 23:50:00|97.38|94.58|97.42|94.62|97.48|94.68|97.38|94.58|0
1649116500000|2022-04-04 23:55:00|97.37|94.57|97.62|94.82|97.62|94.82|97.37|94.57|0
1649116800000|2022-04-05 00:00:00|97.57|94.77|98.01|95.21|98.01|95.21|97.57|94.77|0
1649117100000|2022-04-05 00:05:00|97.96|95.16|97.91|95.11|98.01|95.21|97.81|95.01|0
1649117400000|2022-04-05 00:10:00|97.89|95.09|97.86|95.06|97.91|95.11|97.74|94.94|0
1649117700000|2022-04-05 00:15:00|97.91|95.11|97.98|95.18|98.15|95.35|97.86|95.06|0
1649118000000|2022-04-05 00:20:00|97.95|95.15|98.05|95.25|98.05|95.25|97.9|95.1|0
1649118300000|2022-04-05 00:25:00|98|95.2|98|95.2|98.15|95.35|97.95|95.15|0
1649118600000|2022-04-05 00:30:00|97.95|95.15|97.85|95.05|98.05|95.25|97.8|95|0
1649118900000|2022-04-05 00:35:00|97.8|95|97.85|95.05|97.85|95.05|97.75|94.95|0
1649119200000|2022-04-05 00:40:00|97.9|95.1|97.79|94.99|97.99|95.19|97.79|94.99|0
1649119500000|2022-04-05 00:45:00|97.84|95.04|97.94|95.14|98.04|95.24|97.84|95.04|0
1649119800000|2022-04-05 00:50:00|97.92|95.12|97.89|95.09|97.99|95.19|97.69|94.89|0
1649120100000|2022-04-05 00:55:00|97.86|95.06|97.64|94.84|97.94|95.14|97.64|94.84|0
1649120400000|2022-04-05 01:00:00|97.59|94.79|97.74|94.94|97.79|94.99|97.54|94.74|0
1649120700000|2022-04-05 01:05:00|97.78|94.98|97.78|94.98|97.88|95.08|97.74|94.94|0
1649121000000|2022-04-05 01:10:00|97.76|94.96|97.78|94.98|97.78|94.98|97.68|94.88|0
1649121300000|2022-04-05 01:15:00|97.73|94.93|97.63|94.83|97.78|94.98|97.63|94.83|0
1649121600000|2022-04-05 01:20:00|97.68|94.88|97.63|94.83|97.68|94.88|97.53|94.73|0
1649121900000|2022-04-05 01:25:00|97.65|94.85|97.82|95.02|97.87|95.07|97.65|94.85|0
1649122200000|2022-04-05 01:30:00|97.87|95.07|97.75|94.95|97.87|95.07|97.67|94.87|0
1649122500000|2022-04-05 01:35:00|97.77|94.97|97.67|94.87|97.77|94.97|97.6|94.8|0
1649122800000|2022-04-05 01:40:00|97.65|94.85|97.67|94.87|97.77|94.97|97.65|94.85|0
1649123100000|2022-04-05 01:45:00|97.64|94.84|97.57|94.77|97.72|94.92|97.57|94.77|0
1649123400000|2022-04-05 01:50:00|97.52|94.72|97.37|94.57|97.52|94.72|97.37|94.57|0
1649123700000|2022-04-05 01:55:00|97.42|94.62|97.41|94.61|97.42|94.62|97.37|94.57|0
1649124000000|2022-04-05 02:00:00|97.39|94.59|97.36|94.56|97.41|94.61|97.36|94.56|0
1649124300000|2022-04-05 02:05:00|97.41|94.61|97.51|94.71|97.51|94.71|97.36|94.56|0
1649124600000|2022-04-05 02:10:00|97.56|94.76|97.55|94.75|97.56|94.76|97.51|94.71|0
1649124900000|2022-04-05 02:15:00|97.6|94.8|97.45|94.65|97.65|94.85|97.45|94.65|0
1649125200000|2022-04-05 02:20:00|97.5|94.7|97.9|95.1|98.15|95.35|97.06|94.26|0
1649125500000|2022-04-05 02:25:00|97.87|95.07|97.9|95.1|97.9|95.1|97.85|95.05|0
1649125800000|2022-04-05 02:30:00|97.95|95.15|97.75|94.95|97.95|95.15|97.75|94.95|0
1649126100000|2022-04-05 02:35:00|97.77|94.97|97.74|94.94|97.8|95|97.74|94.94|0
1649126400000|2022-04-05 02:40:00|97.77|94.97|97.74|94.94|97.79|94.99|97.74|94.94|0
1649126700000|2022-04-05 02:45:00|97.79|94.99|97.84|95.04|97.89|95.09|97.79|94.99|0
1649127000000|2022-04-05 02:50:00|97.89|95.09|98.03|95.23|98.03|95.23|97.89|95.09|0
1649127300000|2022-04-05 02:55:00|98.08|95.28|98.03|95.23|98.08|95.28|97.98|95.18|0
1649127600000|2022-04-05 03:00:00|97.98|95.18|97.93|95.13|97.98|95.18|97.88|95.08|0
1649127900000|2022-04-05 03:05:00|97.9|95.1|97.98|95.18|98.03|95.23|97.83|95.03|0
1649128200000|2022-04-05 03:10:00|97.93|95.13|97.92|95.12|97.93|95.13|97.83|95.03|0
1649128500000|2022-04-05 03:15:00|97.87|95.07|97.82|95.02|97.87|95.07|97.82|95.02|0
1649128800000|2022-04-05 03:20:00|97.87|95.07|97.92|95.12|97.92|95.12|97.82|95.02|0
1649129100000|2022-04-05 03:25:00|97.87|95.07|98.16|95.36|98.16|95.36|97.87|95.07|0
1649129400000|2022-04-05 03:30:00|98.11|95.31|98.21|95.41|98.26|95.46|98.11|95.31|0
1649129700000|2022-04-05 03:35:00|98.16|95.36|98.11|95.31|98.16|95.36|98.06|95.26|0
1649130000000|2022-04-05 03:40:00|98.09|95.29|98.11|95.31|98.11|95.31|98.01|95.21|0
1649130300000|2022-04-05 03:45:00|98.13|95.33|98.06|95.26|98.16|95.36|98.01|95.21|0
1649130600000|2022-04-05 03:50:00|98.01|95.21|98.1|95.3|98.13|95.33|98.01|95.21|0
1649130900000|2022-04-05 03:55:00|98.08|95.28|98.05|95.25|98.1|95.3|98|95.2|0
1649131200000|2022-04-05 04:00:00|98|95.2|98.05|95.25|98.1|95.3|98|95.2|0
1649131500000|2022-04-05 04:05:00|98|95.2|97.95|95.15|98|95.2|97.9|95.1|0
1649131800000|2022-04-05 04:10:00|97.9|95.1|97.99|95.19|97.99|95.19|97.9|95.1|0
1649132100000|2022-04-05 04:15:00|97.94|95.14|97.94|95.14|97.94|95.14|97.89|95.09|0
1649132400000|2022-04-05 04:20:00|97.99|95.19|97.94|95.14|97.99|95.19|97.92|95.12|0
1649132700000|2022-04-05 04:25:00|97.89|95.09|97.89|95.09|97.94|95.14|97.84|95.04|0
1649133000000|2022-04-05 04:30:00|97.86|95.06|97.69|94.89|97.89|95.09|97.62|94.82|0
1649133300000|2022-04-05 04:35:00|97.74|94.94|97.69|94.89|97.79|94.99|97.69|94.89|0
1649133600000|2022-04-05 04:40:00|97.71|94.91|97.78|94.98|97.78|94.98|97.68|94.88|0
1649133900000|2022-04-05 04:45:00|97.76|94.96|97.68|94.88|97.78|94.98|97.68|94.88|0
1649134200000|2022-04-05 04:50:00|97.63|94.83|97.63|94.83|97.76|94.96|97.63|94.83|0
1649134500000|2022-04-05 04:55:00|97.68|94.88|97.73|94.93|97.73|94.93|97.63|94.83|0
1649134800000|2022-04-05 05:00:00|97.78|94.98|97.63|94.83|97.78|94.98|97.58|94.78|0
1649135100000|2022-04-05 05:05:00|97.68|94.88|97.77|94.97|97.77|94.97|97.63|94.83|0
1649135400000|2022-04-05 05:10:00|97.8|95|97.72|94.92|97.82|95.02|97.72|94.92|0
1649135700000|2022-04-05 05:15:00|97.67|94.87|97.77|94.97|97.77|94.97|97.52|94.72|0
1649136000000|2022-04-05 05:20:00|97.72|94.92|97.67|94.87|97.74|94.94|97.67|94.87|0
1649136300000|2022-04-05 05:25:00|97.64|94.84|97.52|94.72|97.64|94.84|97.52|94.72|0
1649136600000|2022-04-05 05:30:00|97.54|94.74|97.66|94.86|97.66|94.86|97.54|94.74|0
1649136900000|2022-04-05 05:35:00|97.61|94.81|97.61|94.81|97.66|94.86|97.56|94.76|0
1649137200000|2022-04-05 05:40:00|97.66|94.86|97.66|94.86|97.76|94.96|97.61|94.81|0
1649137500000|2022-04-05 05:45:00|97.61|94.81|97.65|94.85|97.65|94.85|97.56|94.76|0
1649137800000|2022-04-05 05:50:00|97.6|94.8|97.5|94.7|97.65|94.85|97.5|94.7|0
1649138100000|2022-04-05 05:55:00|97.45|94.65|97.31|94.51|97.45|94.65|97.21|94.41|0
1649138400000|2022-04-05 06:00:00|97.26|94.46|96.96|94.16|97.3|94.5|96.96|94.16|0
1649138700000|2022-04-05 06:05:00|97.01|94.21|97.15|94.35|97.15|94.35|96.91|94.11|0
1649139000000|2022-04-05 06:10:00|97.2|94.4|97.54|94.74|97.54|94.74|97.2|94.4|0
1649139300000|2022-04-05 06:15:00|97.59|94.79|97.74|94.94|97.79|94.99|97.57|94.77|0
1649139600000|2022-04-05 06:20:00|97.69|94.89|97.74|94.94|98.08|95.28|97.64|94.84|0
1649139900000|2022-04-05 06:25:00|97.71|94.91|97.68|94.88|97.88|95.08|97.64|94.84|0
1649140200000|2022-04-05 06:30:00|97.73|94.93|97.71|94.91|97.88|95.08|97.68|94.88|0
1649140500000|2022-04-05 06:35:00|97.68|94.88|97.78|94.98|97.78|94.98|97.68|94.88|0
1649140800000|2022-04-05 06:40:00|97.83|95.03|97.54|94.74|97.97|95.17|97.45|94.65|0
1649141100000|2022-04-05 06:45:00|97.5|94.7|98.2|95.4|98.4|95.6|97.5|94.7|0
1649141400000|2022-04-05 06:50:00|98.17|95.37|98.2|95.4|98.34|95.54|98.17|95.37|0
1649141700000|2022-04-05 06:55:00|98.1|95.3|98.24|95.44|98.49|95.69|98.1|95.3|0
1649142000000|2022-04-05 07:00:00|98.04|95.24|97.5|94.7|98.09|95.29|96.92|94.12|0
1649142300000|2022-04-05 07:05:00|97.28|94.88|97.57|95.17|97.99|95.59|97.25|94.85|0
1649142600000|2022-04-05 07:10:00|97.45|95.05|97.96|95.08|98.42|95.73|97.2|94.8|0
1649142900000|2022-04-05 07:15:00|97.98|95.1|97.51|94.63|98.27|95.39|97.49|94.61|0
1649143200000|2022-04-05 07:20:00|97.49|94.61|97.58|94.7|97.78|94.9|97.34|94.46|0
1649143500000|2022-04-05 07:25:00|97.56|94.68|96.67|93.79|97.78|94.9|96.52|93.64|0
1649143800000|2022-04-05 07:30:00|96.62|93.74|96.23|93.35|96.81|93.93|95.89|93.01|0
1649144100000|2022-04-05 07:35:00|96.18|93.3|95.92|93.04|96.54|93.66|95.45|92.57|0
1649144400000|2022-04-05 07:40:00|95.89|93.01|95.74|92.86|95.99|93.11|95.65|92.77|0
1649144700000|2022-04-05 07:45:00|95.77|92.89|95.55|92.67|96.06|93.18|95.5|92.62|0
1649145000000|2022-04-05 07:50:00|95.6|92.72|96.08|93.2|96.27|93.39|95.6|92.72|0
1649145300000|2022-04-05 07:55:00|96.05|93.17|96.07|93.19|96.17|93.29|95.71|92.83|0
1649145600000|2022-04-05 08:00:00|96.05|93.17|96.07|93.67|96.22|93.67|95.83|92.95|0
1649145900000|2022-04-05 08:05:00|96.03|93.63|95.93|93.53|96.12|93.72|95.83|93.43|0
1649146200000|2022-04-05 08:10:00|95.9|93.5|95.59|93.19|95.95|93.55|95.59|93.19|0
1649146500000|2022-04-05 08:15:00|95.63|93.23|95.87|93.47|95.92|93.52|95.49|93.09|0
1649146800000|2022-04-05 08:20:00|95.92|93.52|95.92|93.52|95.99|93.59|95.68|93.28|0
1649147100000|2022-04-05 08:25:00|95.87|93.47|96.45|94.05|96.5|94.1|95.82|93.42|0
1649147400000|2022-04-05 08:30:00|96.5|94.1|96.45|94.05|96.65|94.25|96.3|93.9|0
1649147700000|2022-04-05 08:35:00|96.47|94.07|96.3|93.9|96.5|94.1|96.2|93.8|0
1649148000000|2022-04-05 08:40:00|96.35|93.95|96.3|93.9|96.4|94|96.11|93.71|0
1649148300000|2022-04-05 08:45:00|96.35|93.95|95.69|93.29|96.69|94.29|95.69|93.29|0
1649148600000|2022-04-05 08:50:00|97.38|94.98|97.48|95.08|97.48|95.08|97.24|94.84|0
1649148900000|2022-04-05 08:55:00|97.51|95.11|97.67|95.27|97.82|95.42|97.38|94.98|0
1649149200000|2022-04-05 09:00:00|97.72|95.32|97.75|95.35|97.85|95.45|97.62|95.22|0
1649149500000|2022-04-05 09:05:00|97.72|95.32|97.62|95.22|97.72|95.32|97.52|95.12|0
1649149800000|2022-04-05 09:10:00|97.6|95.2|97.57|95.17|97.67|95.27|97.52|95.12|0
1649150100000|2022-04-05 09:15:00|97.59|95.19|97.71|95.31|97.76|95.36|97.52|95.12|0
1649150400000|2022-04-05 09:20:00|97.69|95.29|97.91|95.51|97.96|95.56|97.57|95.17|0
1649150700000|2022-04-05 09:25:00|97.93|95.53|98.2|95.8|98.4|96|97.91|95.51|0
1649151000000|2022-04-05 09:30:00|98.18|95.78|98.2|95.8|98.28|95.88|98.05|95.65|0
1649151300000|2022-04-05 09:35:00|98.18|95.78|98.74|96.34|98.74|96.34|98.05|95.65|0
1649151600000|2022-04-05 09:40:00|98.69|96.29|98.84|96.44|98.94|96.54|98.64|96.24|0
1649151900000|2022-04-05 09:45:00|98.89|96.49|99.28|96.88|99.33|96.93|98.89|96.49|0
1649152200000|2022-04-05 09:50:00|99.31|96.91|99.46|97.06|99.51|97.11|98.65|96.25|0
1649152500000|2022-04-05 09:55:00|99.51|97.11|99.6|97.2|99.76|97.36|99.41|97.01|0
1649152800000|2022-04-05 10:00:00|99.65|97.25|99.3|96.9|99.8|97.4|99.21|96.81|0
1649153100000|2022-04-05 10:05:00|99.35|96.95|100.05|97.65|100.2|97.8|99.2|96.8|0
1649153400000|2022-04-05 10:10:00|100.1|97.7|100.05|97.65|100.25|97.85|99.95|97.55|0
1649153700000|2022-04-05 10:15:00|100|97.6|99.7|97.3|100.1|97.7|99.7|97.3|0
1649154000000|2022-04-05 10:20:00|99.72|97.32|100.44|98.04|100.59|98.19|99.65|97.25|0
1649154300000|2022-04-05 10:25:00|100.34|97.94|100.24|97.84|100.52|98.12|100.19|97.79|0
1649154600000|2022-04-05 10:30:00|100.22|97.82|100.59|98.19|100.59|98.19|99.89|97.49|0
1649154900000|2022-04-05 10:35:00|100.49|98.09|100.54|98.14|100.74|98.34|100.39|97.99|0
1649155200000|2022-04-05 10:40:00|100.59|98.19|100.18|97.78|100.59|98.19|100.18|97.78|0
1649155500000|2022-04-05 10:45:00|100.23|97.83|100.13|97.73|100.43|98.03|100.08|97.68|0
1649155800000|2022-04-05 10:50:00|100.23|97.83|99.78|97.38|100.26|97.86|99.68|97.28|0
1649156100000|2022-04-05 10:55:00|99.83|97.43|99.73|97.33|99.93|97.53|99.65|97.25|0
1649156400000|2022-04-05 11:00:00|99.78|97.38|99.87|97.47|99.97|97.57|99.68|97.28|0
1649156700000|2022-04-05 11:05:00|99.82|97.42|100.22|97.82|100.27|97.87|99.77|97.37|0
1649157000000|2022-04-05 11:10:00|100.27|97.87|100.27|97.87|100.52|98.12|100.17|97.77|0
1649157300000|2022-04-05 11:15:00|100.32|97.92|100.07|97.67|100.32|97.92|100.07|97.67|0
1649157600000|2022-04-05 11:20:00|100.09|97.69|100.11|97.71|100.16|97.76|99.79|97.39|0
1649157900000|2022-04-05 11:25:00|100.09|97.69|99.76|97.36|100.11|97.71|99.71|97.31|0
1649158200000|2022-04-05 11:30:00|99.71|97.31|99.86|97.46|99.96|97.56|99.61|97.21|0
1649158500000|2022-04-05 11:35:00|99.88|97.48|99.56|97.16|99.96|97.56|99.56|97.16|0
1649158800000|2022-04-05 11:40:00|99.51|97.11|99.21|96.81|99.56|97.16|99.16|96.76|0
1649159100000|2022-04-05 11:45:00|99.26|96.86|99.2|96.8|99.3|96.9|99.15|96.75|0
1649159400000|2022-04-05 11:50:00|99.25|96.85|99.4|97|99.5|97.1|99.2|96.8|0
1649159700000|2022-04-05 11:55:00|99.38|96.98|99.35|96.95|99.45|97.05|99.35|96.95|0
1649160000000|2022-04-05 12:00:00|99.3|96.9|98.9|96.5|99.55|97.15|98.9|96.5|0
1649160300000|2022-04-05 12:05:00|98.95|96.55|99.39|96.99|99.49|97.09|98.95|96.55|0
1649160600000|2022-04-05 12:10:00|99.44|97.04|99.49|97.09|99.54|97.14|99.24|96.84|0
1649160900000|2022-04-05 12:15:00|99.54|97.14|99.69|97.29|99.89|97.49|99.54|97.14|0
1649161200000|2022-04-05 12:20:00|99.74|97.34|100.19|97.79|100.19|97.79|99.56|97.16|0
1649161500000|2022-04-05 12:25:00|100.29|97.89|100.08|97.68|100.29|97.89|99.93|97.53|0
1649161800000|2022-04-05 12:30:00|100.03|97.63|99.78|97.38|100.03|97.63|99.73|97.33|0
1649162100000|2022-04-05 12:35:00|99.73|97.33|99.78|97.38|100.03|97.63|99.58|97.18|0
1649162400000|2022-04-05 12:40:00|99.73|97.33|99.83|97.43|99.88|97.48|99.58|97.18|0
1649162700000|2022-04-05 12:45:00|99.78|97.38|99.92|97.52|99.92|97.52|99.67|97.27|0
1649163000000|2022-04-05 12:50:00|99.87|97.47|100.02|97.62|100.22|97.82|99.72|97.32|0
1649163300000|2022-04-05 12:55:00|100.07|97.67|100.52|98.12|100.72|98.32|99.97|97.57|0
1649163600000|2022-04-05 13:00:00|100.57|98.17|99.92|97.52|100.57|98.17|99.82|97.42|0
1649163900000|2022-04-05 13:05:00|99.87|97.47|100.01|97.61|100.42|98.02|99.87|97.47|0
1649164200000|2022-04-05 13:10:00|99.96|97.56|99.91|97.51|100.16|97.76|99.86|97.46|0
1649164500000|2022-04-05 13:15:00|99.86|97.46|99.81|97.41|99.86|97.46|99.51|97.11|0
1649164800000|2022-04-05 13:20:00|99.76|97.36|99.93|97.53|100.21|97.81|99.61|97.21|0
1649165100000|2022-04-05 13:25:00|100.01|97.61|100.86|98.46|100.96|98.56|99.85|97.45|0
1649165400000|2022-04-05 13:30:00|100.91|98.51|98.94|96.54|100.91|98.51|98.26|95.86|0
1649165700000|2022-04-05 13:35:00|98.59|96.19|98|95.6|98.89|96.49|97.95|95.55|0
1649166000000|2022-04-05 13:40:00|98.05|95.65|98.19|95.79|98.24|95.84|97.51|95.11|0
1649166300000|2022-04-05 13:45:00|98.17|95.77|98.41|96.01|98.58|96.18|97.55|95.15|0
1649166600000|2022-04-05 13:50:00|98.34|95.94|98.63|96.23|99.23|96.83|98.29|95.89|0
1649166900000|2022-04-05 13:55:00|98.68|96.28|97.99|95.59|98.73|96.33|97.99|95.59|0
1649167200000|2022-04-05 14:00:00|97.97|95.57|97.2|94.8|98.28|95.88|96.28|93.88|0
1649167500000|2022-04-05 14:05:00|97.3|94.9|102.32|99.44|102.53|100.09|97.3|94.9|0
1649167800000|2022-04-05 14:10:00|102.42|99.54|102.82|99.94|103.34|100.46|100.9|98.02|0
1649168100000|2022-04-05 14:15:00|103.08|100.2|104.46|101.58|104.72|101.84|103.08|100.2|0
1649168400000|2022-04-05 14:20:00|104.41|101.53|104.79|101.91|106.18|103.3|103.95|101.07|0
1649168700000|2022-04-05 14:25:00|104.74|101.86|104.38|101.5|105.15|102.27|104.22|101.34|0
1649169000000|2022-04-05 14:30:00|104.58|101.7|104.89|102.01|104.99|102.11|103.81|100.93|0
1649169300000|2022-04-05 14:35:00|104.84|101.96|105.41|102.53|105.56|102.68|103.96|101.08|0
1649169600000|2022-04-05 14:40:00|105.51|102.63|104.88|102|105.51|102.63|104.73|101.85|0
1649169900000|2022-04-05 14:45:00|104.99|102.11|103.55|100.67|105.14|102.26|103.44|100.56|0
1649170200000|2022-04-05 14:50:00|103.49|100.61|102.37|99.49|103.7|100.82|102.12|99.24|0
1649170500000|2022-04-05 14:55:00|102.47|99.59|103.08|100.2|103.98|101.1|102.47|99.59|0
1649170800000|2022-04-05 15:00:00|103.03|100.15|103.31|100.43|103.8|100.92|102.73|99.85|0
1649171100000|2022-04-05 15:05:00|103.13|100.25|103.74|100.86|104|101.12|102.88|100|0
1649171400000|2022-04-05 15:10:00|103.69|100.81|103.53|100.65|104.51|101.63|103.38|100.5|0
1649171700000|2022-04-05 15:15:00|103.56|100.68|104.56|101.68|104.82|101.94|103.53|100.65|0
1649172000000|2022-04-05 15:20:00|104.51|101.63|104.94|102.06|105.25|102.37|103.46|100.58|0
1649172300000|2022-04-05 15:25:00|104.97|102.09|104.47|101.59|105.2|102.32|104.47|101.59|0
1649172600000|2022-04-05 15:30:00|104.58|101.7|103.75|100.87|104.83|101.95|103.7|100.82|0
1649172900000|2022-04-05 15:35:00|103.8|100.92|105.81|102.93|106.07|103.19|103.7|100.82|0
1649173200000|2022-04-05 15:40:00|105.71|102.83|104.9|102.5|105.92|103.04|104.69|102.26|0
1649173500000|2022-04-05 15:45:00|104.95|102.55|105.57|103.17|105.72|103.32|104.84|102.44|0
1649173800000|2022-04-05 15:50:00|105.52|103.12|105.83|103.43|106.3|103.9|104.94|102.54|0
1649174100000|2022-04-05 15:55:00|105.77|103.37|106.45|104.05|106.5|104.1|105.72|103.32|0
1649174400000|2022-04-05 16:00:00|106.5|104.1|106.4|104|107.13|104.73|105.98|103.58|0
1649174700000|2022-04-05 16:05:00|106.34|103.94|106.05|103.65|106.4|104|105.66|103.26|0
1649175000000|2022-04-05 16:10:00|105.98|103.58|106.13|103.73|106.37|103.97|105.76|103.36|0
1649175300000|2022-04-05 16:15:00|106.08|103.68|107.39|104.99|107.39|104.99|106.08|103.68|0
1649175600000|2022-04-05 16:20:00|107.36|104.96|107.49|105.09|107.97|105.57|107.02|104.62|0
1649175900000|2022-04-05 16:25:00|107.7|105.3|108.02|105.62|108.12|105.72|107.49|105.09|0
1649176200000|2022-04-05 16:30:00|108.07|105.67|108.79|106.39|110.62|108.22|106.04|103.64|0
1649176500000|2022-04-05 16:35:00|108.84|106.44|108.54|106.14|109.16|106.76|108.43|106.03|0
1649176800000|2022-04-05 16:40:00|108.8|106.4|109.23|106.83|109.33|106.93|108.54|106.14|0
1649177100000|2022-04-05 16:45:00|109.12|106.72|108.38|105.98|109.39|106.99|108.38|105.98|0
1649177400000|2022-04-05 16:50:00|108.43|106.03|107.9|105.5|108.59|106.19|107.85|105.45|0
1649177700000|2022-04-05 16:55:00|107.85|105.45|107.74|105.34|108.27|105.87|107.53|105.13|0
1649178000000|2022-04-05 17:00:00|107.79|105.39|106.81|104.41|108.16|105.76|106.75|104.35|0
1649178300000|2022-04-05 17:05:00|106.94|104.54|105.29|102.89|107.12|104.72|105.29|102.89|0
1649178600000|2022-04-05 17:10:00|105.14|102.74|105.24|102.84|105.5|103.1|105.14|102.74|0
1649178900000|2022-04-05 17:15:00|105.29|102.89|104.67|102.27|105.44|103.04|104.62|102.22|0
1649179200000|2022-04-05 17:20:00|104.72|102.32|104.15|101.75|106.95|104.55|103.62|101.22|0
1649179500000|2022-04-05 17:25:00|104.1|101.7|104.56|102.16|104.77|102.37|103.95|101.55|0
1649179800000|2022-04-05 17:30:00|104.51|102.11|105.34|102.94|105.5|103.1|104.51|102.11|0
1649180100000|2022-04-05 17:35:00|105.29|102.89|105.65|103.25|105.7|103.3|105.29|102.89|0
1649180400000|2022-04-05 17:40:00|105.7|103.3|106.64|104.24|106.64|104.24|105.7|103.3|0
1649180700000|2022-04-05 17:45:00|106.59|104.19|107.17|104.77|107.38|104.98|106.48|104.08|0
1649181000000|2022-04-05 17:50:00|107.27|104.87|109.46|107.06|109.73|107.33|107.17|104.77|0
1649181300000|2022-04-05 17:55:00|109.41|107.01|108.71|106.31|109.62|107.22|108.61|106.21|0
1649181600000|2022-04-05 18:00:00|108.77|106.37|109.29|106.89|109.45|107.05|108.45|106.05|0
1649181900000|2022-04-05 18:05:00|109.24|106.84|109.4|107|109.56|107.16|108.92|106.52|0
1649182200000|2022-04-05 18:10:00|107.3|104.9|109.68|107.28|110.21|107.81|107.3|104.9|0
1649182500000|2022-04-05 18:15:00|109.73|107.33|108.72|106.32|110|107.6|108.72|106.32|0
1649182800000|2022-04-05 18:20:00|108.67|106.27|108.88|106.48|109.19|106.79|108.4|106|0
1649183100000|2022-04-05 18:25:00|108.82|106.42|109.51|107.11|109.62|107.22|108.56|106.16|0
1649183400000|2022-04-05 18:30:00|109.46|107.06|109.83|107.43|109.93|107.53|109.4|107|0
1649183700000|2022-04-05 18:35:00|109.77|107.37|110.2|107.8|110.36|107.96|109.13|106.73|0
1649184000000|2022-04-05 18:40:00|110.15|107.75|109.18|106.78|110.41|108.01|109.08|106.68|0
1649184300000|2022-04-05 18:45:00|109.29|106.89|109.5|107.1|110.03|107.63|108.92|106.52|0
1649184600000|2022-04-05 18:50:00|109.45|107.05|109.5|107.1|109.71|107.31|109.02|106.62|0
1649184900000|2022-04-05 18:55:00|109.39|106.99|110.35|107.95|110.62|108.22|108.97|106.57|0
1649185200000|2022-04-05 19:00:00|110.32|107.92|111.26|108.86|111.26|108.86|109.87|107.47|0
1649185500000|2022-04-05 19:05:00|111.15|108.75|111.75|109.35|112.07|109.67|111.1|108.7|0
1649185800000|2022-04-05 19:10:00|111.69|109.29|112.78|110.38|113|110.6|111.64|109.24|0
1649186100000|2022-04-05 19:15:00|112.83|110.43|113.05|110.65|113.21|110.81|112.34|109.94|0
1649186400000|2022-04-05 19:20:00|113.27|110.87|111.74|109.34|113.43|111.03|111.74|109.34|0
1649186700000|2022-04-05 19:25:00|111.79|109.39|112.77|110.37|112.88|110.48|111.79|109.39|0
1649187000000|2022-04-05 19:30:00|112.82|110.42|114.14|111.74|114.2|111.8|112.82|110.42|0
1649187300000|2022-04-05 19:35:00|114.19|111.79|114.25|111.85|114.69|112.29|113.7|111.3|0
1649187600000|2022-04-05 19:40:00|114.19|111.79|114.08|111.68|114.74|112.34|113.8|111.4|0
1649187900000|2022-04-05 19:45:00|113.91|111.51|115.89|113.49|116|113.6|112.39|109.99|0
1649188200000|2022-04-05 19:50:00|116.17|113.77|113.89|111.49|116.17|113.77|113.01|110.61|0
1649188500000|2022-04-05 19:55:00|113.61|111.21|113.23|110.83|114.71|112.31|113.23|110.83|0
1649188800000|2022-04-05 20:00:00|113.12|110.72|112.9|110.5|113.17|110.77|112.84|110.44|0
1649189100000|2022-04-05 20:05:00|112.84|110.44|112.84|110.44|112.95|110.55|112.68|110.28|0
1649189400000|2022-04-05 20:10:00|112.89|110.49|113.16|110.76|113.16|110.76|112.78|110.38|0
1649189700000|2022-04-05 20:15:00|113.36|110.56|112.92|110.12|113.36|110.56|112.92|110.12|0
1649190000000|2022-04-05 20:20:00|113.09|110.29|113.25|110.45|113.25|110.45|113.03|110.23|0
1649190300000|2022-04-05 20:25:00|113.19|110.39|113.25|110.45|113.3|110.5|113.19|110.39|0
1649190600000|2022-04-05 20:30:00|113.19|110.39|113.03|110.23|113.19|110.39|112.97|110.17|0
1649190900000|2022-04-05 20:35:00|113.02|110.22|112.97|110.17|113.05|110.25|112.97|110.17|0
1649191200000|2022-04-05 20:40:00|112.91|110.11|112.97|110.17|112.97|110.17|112.89|110.09|0
1649191500000|2022-04-05 20:45:00|112.91|110.11|112.75|109.95|112.91|110.11|112.69|109.89|0
1649191800000|2022-04-05 20:50:00|112.69|109.89|112.52|109.72|112.8|110|112.52|109.72|0
1649192100000|2022-04-05 20:55:00|112.58|109.78|112.43|109.63|112.58|109.78|112.39|109.59|0
1649192400000|2022-04-05 21:00:00|112.42|109.62|112.39|109.59|112.42|109.62|112.31|109.51|0
1649192700000|2022-04-05 21:05:00|112.43|109.63|112.45|109.65|112.46|109.66|112.42|109.62|0
1649193000000|2022-04-05 21:10:00|112.46|109.66|112.38|109.58|112.46|109.66|112.35|109.55|0
1649193300000|2022-04-05 21:15:00|112.37|109.57|112.33|109.53|112.42|109.62|112.3|109.5|0
1649193600000|2022-04-05 21:20:00|112.34|109.54|112.29|109.49|112.41|109.61|112.26|109.46|0
1649193900000|2022-04-05 21:25:00|112.28|109.48|112.22|109.42|112.36|109.56|112.18|109.38|0
1649194200000|2022-04-05 21:30:00|112.21|109.41|112.31|109.51|112.4|109.6|112.2|109.4|0
1649194500000|2022-04-05 21:35:00|112.1|109.3|112.17|109.37|112.18|109.38|112.1|109.3|0
1649194800000|2022-04-05 21:40:00|112.18|109.38|112.18|109.38|112.18|109.38|112.16|109.36|0
1649195100000|2022-04-05 21:45:00|112.19|109.39|112.25|109.45|112.26|109.46|112.19|109.39|0
1649195400000|2022-04-05 21:50:00|112.26|109.46|112.27|109.47|112.27|109.47|112.26|109.46|0
1649195700000|2022-04-05 21:55:00|112.26|109.46|112.27|109.47|112.27|109.47|112.22|109.42|0
1649196000000|2022-04-05 22:00:00|112.47|109.67|112.71|109.91|112.71|109.91|112.36|109.56|0
1649196300000|2022-04-05 22:05:00|112.65|109.85|112.87|110.07|112.92|110.12|112.65|109.85|0
1649196600000|2022-04-05 22:10:00|112.81|110.01|113.03|110.23|113.03|110.23|112.81|110.01|0
1649196900000|2022-04-05 22:15:00|112.97|110.17|112.97|110.17|113.08|110.28|112.95|110.15|0
1649197200000|2022-04-05 22:20:00|113.03|110.23|113.3|110.5|113.3|110.5|113.03|110.23|0
1649197500000|2022-04-05 22:25:00|113.35|110.55|113.35|110.55|113.46|110.66|113.3|110.5|0
1649197800000|2022-04-05 22:30:00|113.24|110.44|112.96|110.16|113.24|110.44|112.91|110.11|0
1649198100000|2022-04-05 22:35:00|112.91|110.11|113.07|110.27|113.15|110.35|112.85|110.05|0
1649198400000|2022-04-05 22:40:00|113.02|110.22|112.85|110.05|113.02|110.22|112.74|109.94|0
1649198700000|2022-04-05 22:45:00|112.8|110|112.79|109.99|112.85|110.05|112.74|109.94|0
1649199000000|2022-04-05 22:50:00|112.74|109.94|112.68|109.88|112.79|109.99|112.63|109.83|0
1649199300000|2022-04-05 22:55:00|112.74|109.94|112.73|109.93|112.74|109.94|112.68|109.88|0
1649199600000|2022-04-05 23:00:00|112.68|109.88|112.73|109.93|112.79|109.99|112.65|109.85|0
1649199900000|2022-04-05 23:05:00|112.79|109.99|113|110.2|113|110.2|112.78|109.98|0
1649200200000|2022-04-05 23:10:00|112.95|110.15|113.11|110.31|113.11|110.31|112.95|110.15|0
1649200500000|2022-04-05 23:15:00|113.16|110.36|113|110.2|113.16|110.36|113|110.2|0
1649200800000|2022-04-05 23:20:00|112.94|110.14|113.05|110.25|113.05|110.25|112.94|110.14|0
1649201100000|2022-04-05 23:25:00|113.1|110.3|113.15|110.35|113.21|110.41|113.05|110.25|0
1649201400000|2022-04-05 23:30:00|113.1|110.3|112.99|110.19|113.1|110.3|112.99|110.19|0
1649201700000|2022-04-05 23:35:00|112.93|110.13|112.99|110.19|113.04|110.24|112.93|110.13|0
1649202000000|2022-04-05 23:40:00|112.93|110.13|112.49|109.69|112.93|110.13|112.47|109.67|0
1649202300000|2022-04-05 23:45:00|112.55|109.75|112.82|110.02|112.82|110.02|112.49|109.69|0
1649202600000|2022-04-05 23:50:00|112.76|109.96|112.76|109.96|112.82|110.02|112.65|109.85|0
1649202900000|2022-04-05 23:55:00|112.81|110.01|113.03|110.23|113.19|110.39|112.81|110.01|0
1649203200000|2022-04-06 00:00:00|113.08|110.28|113.47|110.67|113.58|110.78|113.08|110.28|0
1649203500000|2022-04-06 00:05:00|113.52|110.72|112.81|110.01|113.63|110.83|112.7|109.9|0
1649203800000|2022-04-06 00:10:00|112.75|109.95|112.64|109.84|112.75|109.95|112.48|109.68|0
1649204100000|2022-04-06 00:15:00|112.67|109.87|112.86|110.06|112.97|110.17|112.5|109.7|0
1649204400000|2022-04-06 00:20:00|112.8|110|113.02|110.22|113.07|110.27|112.8|110|0
1649204700000|2022-04-06 00:25:00|113.07|110.27|113.51|110.71|113.56|110.76|112.91|110.11|0
1649205000000|2022-04-06 00:30:00|113.56|110.76|113.94|111.14|113.95|111.15|113.56|110.76|0
1649205300000|2022-04-06 00:35:00|114|111.2|113.83|111.03|114.22|111.42|113.83|111.03|0
1649205600000|2022-04-06 00:40:00|113.78|110.98|114.19|111.39|114.27|111.47|113.72|110.92|0
1649205900000|2022-04-06 00:45:00|114.21|111.41|114.54|111.74|114.77|111.97|114.21|111.41|0
1649206200000|2022-04-06 00:50:00|114.57|111.77|114.76|111.96|114.76|111.96|114.54|111.74|0
1649206500000|2022-04-06 00:55:00|114.71|111.91|115.31|112.51|115.31|112.51|114.65|111.85|0
1649206800000|2022-04-06 01:00:00|115.34|112.54|115.26|112.46|115.7|112.9|115.26|112.46|0
1649207100000|2022-04-06 01:05:00|115.23|112.43|114.87|112.07|115.37|112.57|114.81|112.01|0
1649207400000|2022-04-06 01:10:00|114.81|112.01|114.86|112.06|115.09|112.29|114.81|112.01|0
1649207700000|2022-04-06 01:15:00|114.81|112.01|114.03|111.23|114.86|112.06|113.98|111.18|0
1649208000000|2022-04-06 01:20:00|113.98|111.18|114.08|111.28|114.25|111.45|113.97|111.17|0
1649208300000|2022-04-06 01:25:00|114.03|111.23|114.14|111.34|114.14|111.34|113.86|111.06|0
1649208600000|2022-04-06 01:30:00|114.19|111.39|114.35|111.55|114.58|111.78|114.14|111.34|0
1649208900000|2022-04-06 01:35:00|114.3|111.5|114.63|111.83|114.71|111.91|114.19|111.39|0
1649209200000|2022-04-06 01:40:00|114.68|111.88|114.52|111.72|114.9|112.1|114.52|111.72|0
1649209500000|2022-04-06 01:45:00|114.54|111.74|114.79|111.99|115.29|112.49|114.54|111.74|0
1649209800000|2022-04-06 01:50:00|114.9|112.1|115.17|112.37|115.17|112.37|114.62|111.82|0
1649210100000|2022-04-06 01:55:00|115.12|112.32|115.34|112.54|115.56|112.76|115.06|112.26|0
1649210400000|2022-04-06 02:00:00|115.45|112.65|115.34|112.54|115.45|112.65|115.12|112.32|0
1649210700000|2022-04-06 02:05:00|115.28|112.48|114.89|112.09|115.34|112.54|114.83|112.03|0
1649211000000|2022-04-06 02:10:00|114.83|112.03|115.11|112.31|115.17|112.37|114.81|112.01|0
1649211300000|2022-04-06 02:15:00|115.14|112.34|115.27|112.47|115.33|112.53|115.08|112.28|0
1649211600000|2022-04-06 02:20:00|115.33|112.53|114.99|112.19|115.33|112.53|114.94|112.14|0
1649211900000|2022-04-06 02:25:00|114.94|112.14|114.82|112.02|114.99|112.19|114.71|111.91|0
1649212200000|2022-04-06 02:30:00|114.88|112.08|114.6|111.8|115.04|112.24|114.49|111.69|0
1649212500000|2022-04-06 02:35:00|114.54|111.74|114.38|111.58|114.63|111.83|114.38|111.58|0
1649212800000|2022-04-06 02:40:00|114.43|111.63|114.54|111.74|114.65|111.85|114.38|111.58|0
1649213100000|2022-04-06 02:45:00|114.48|111.68|114.65|111.85|114.7|111.9|114.48|111.68|0
1649213400000|2022-04-06 02:50:00|114.62|111.82|114.48|111.68|114.7|111.9|114.48|111.68|0
1649213700000|2022-04-06 02:55:00|114.42|111.62|114.48|111.68|114.59|111.79|114.42|111.62|0
1649214000000|2022-04-06 03:00:00|114.53|111.73|114.42|111.62|114.53|111.73|114.2|111.4|0
1649214300000|2022-04-06 03:05:00|114.36|111.56|114.25|111.45|114.47|111.67|114.25|111.45|0
1649214600000|2022-04-06 03:10:00|114.2|111.4|114.36|111.56|114.47|111.67|114.09|111.29|0
1649214900000|2022-04-06 03:15:00|114.41|111.61|114.36|111.56|114.47|111.67|114.3|111.5|0
1649215200000|2022-04-06 03:20:00|114.38|111.58|114.63|111.83|114.63|111.83|114.38|111.58|0
1649215500000|2022-04-06 03:25:00|114.69|111.89|114.52|111.72|114.69|111.89|114.46|111.66|0
1649215800000|2022-04-06 03:30:00|114.57|111.77|114.57|111.77|114.68|111.88|114.52|111.72|0
1649216100000|2022-04-06 03:35:00|114.51|111.71|114.73|111.93|114.9|112.1|114.51|111.71|0
1649216400000|2022-04-06 03:40:00|114.79|111.99|115.04|112.24|115.06|112.26|114.73|111.93|0
1649216700000|2022-04-06 03:45:00|115.06|112.26|115.12|112.32|115.23|112.43|115.06|112.26|0
1649217000000|2022-04-06 03:50:00|115.06|112.26|114.84|112.04|115.12|112.32|114.78|111.98|0
1649217300000|2022-04-06 03:55:00|114.86|112.06|114.78|111.98|115.06|112.26|114.78|111.98|0
1649217600000|2022-04-06 04:00:00|114.72|111.92|114.61|111.81|114.72|111.92|114.56|111.76|0
1649217900000|2022-04-06 04:05:00|114.58|111.78|114.44|111.64|114.61|111.81|114.33|111.53|0
1649218200000|2022-04-06 04:10:00|114.39|111.59|114.33|111.53|114.39|111.59|114.22|111.42|0
1649218500000|2022-04-06 04:15:00|114.27|111.47|113.94|111.14|114.27|111.47|113.83|111.03|0
1649218800000|2022-04-06 04:20:00|113.88|111.08|113.99|111.19|113.99|111.19|113.88|111.08|0
1649219100000|2022-04-06 04:25:00|113.94|111.14|114.15|111.35|114.15|111.35|113.88|111.08|0
1649219400000|2022-04-06 04:30:00|114.18|111.38|114.32|111.52|114.37|111.57|114.1|111.3|0
1649219700000|2022-04-06 04:35:00|114.37|111.57|114.54|111.74|114.54|111.74|114.37|111.57|0
1649220000000|2022-04-06 04:40:00|114.48|111.68|114.31|111.51|114.48|111.68|114.26|111.46|0
1649220300000|2022-04-06 04:45:00|114.37|111.57|114.14|111.34|114.37|111.57|114.04|111.24|0
1649220600000|2022-04-06 04:50:00|114.12|111.32|114.31|111.51|114.34|111.54|114.09|111.29|0
1649220900000|2022-04-06 04:55:00|114.25|111.45|114.3|111.5|114.33|111.53|114.14|111.34|0
1649221200000|2022-04-06 05:00:00|114.25|111.45|113.92|111.12|114.3|111.5|113.92|111.12|0
1649221500000|2022-04-06 05:05:00|113.97|111.17|113.42|110.62|114.14|111.34|113.31|110.51|0
1649221800000|2022-04-06 05:10:00|113.36|110.56|113.64|110.84|113.69|110.89|113.36|110.56|0
1649222100000|2022-04-06 05:15:00|113.58|110.78|113.14|110.34|113.58|110.78|113.03|110.23|0
1649222400000|2022-04-06 05:20:00|113.19|110.39|113.03|110.23|113.25|110.45|112.97|110.17|0
1649222700000|2022-04-06 05:25:00|112.97|110.17|112.75|109.95|113.14|110.34|112.75|109.95|0
1649223000000|2022-04-06 05:30:00|112.81|110.01|112.8|110|112.92|110.12|112.7|109.9|0
1649223300000|2022-04-06 05:35:00|112.75|109.95|112.8|110|112.8|110|112.58|109.78|0
1649223600000|2022-04-06 05:40:00|112.86|110.06|113.02|110.22|113.07|110.27|112.69|109.89|0
1649223900000|2022-04-06 05:45:00|113.07|110.27|113.04|110.24|114.07|111.27|109.26|106.46|0
1649224200000|2022-04-06 05:50:00|112.98|110.18|113.09|110.29|113.2|110.4|112.93|110.13|0
1649224500000|2022-04-06 05:55:00|113.14|110.34|113.42|110.62|113.53|110.73|113.14|110.34|0
1649224800000|2022-04-06 06:00:00|113.52|110.72|113.14|110.34|113.52|110.72|113.03|110.23|0
1649225100000|2022-04-06 06:05:00|113.25|110.45|113.19|110.39|113.52|110.72|113.14|110.34|0
1649225400000|2022-04-06 06:10:00|113.14|110.34|112.97|110.17|113.19|110.39|112.81|110.01|0
1649225700000|2022-04-06 06:15:00|113.02|110.22|112.99|110.19|113.24|110.44|112.72|109.92|0
1649226000000|2022-04-06 06:20:00|113.02|110.22|113.13|110.33|113.29|110.49|112.86|110.06|0
1649226300000|2022-04-06 06:25:00|113.07|110.27|112.8|110|113.07|110.27|112.53|109.73|0
1649226600000|2022-04-06 06:30:00|112.74|109.94|112.36|109.56|112.85|110.05|112.36|109.56|0
1649226900000|2022-04-06 06:35:00|112.41|109.61|111.81|109.01|112.44|109.64|111.73|108.93|0
1649227200000|2022-04-06 06:40:00|111.76|108.96|111.7|108.9|111.81|109.01|111.59|108.79|0
1649227500000|2022-04-06 06:45:00|111.65|108.85|111.92|109.12|111.92|109.12|111.59|108.79|0
1649227800000|2022-04-06 06:50:00|111.86|109.06|112.57|109.77|112.57|109.77|111.86|109.06|0
1649228100000|2022-04-06 06:55:00|112.51|109.71|112.29|109.49|112.57|109.77|112.13|109.33|0
1649228400000|2022-04-06 07:00:00|112.07|109.27|112.89|110.09|112.89|110.09|111.96|109.16|0
1649228700000|2022-04-06 07:05:00|112.63|110.23|112.11|109.71|112.91|110.51|112.09|109.69|0
1649229000000|2022-04-06 07:10:00|112.09|109.69|111.98|109.58|112.58|110.18|111.49|109.09|0
1649229300000|2022-04-06 07:15:00|112.03|109.63|112.14|109.74|112.38|109.98|111.81|109.41|0
1649229600000|2022-04-06 07:20:00|112.19|109.79|112.65|110.25|112.68|110.28|112.14|109.74|0
1649229900000|2022-04-06 07:25:00|112.68|110.28|112.68|110.28|112.79|110.39|112.3|109.9|0
1649230200000|2022-04-06 07:30:00|112.62|110.22|115.05|112.65|115.05|112.65|112.51|110.11|0
1649230500000|2022-04-06 07:35:00|114.99|112.59|115.88|113.48|115.99|113.59|114.82|112.42|0
1649230800000|2022-04-06 07:40:00|115.82|113.42|115.88|113.48|116.21|113.81|115.26|112.86|0
1649231100000|2022-04-06 07:45:00|115.93|113.53|116.44|114.04|116.66|114.26|115.93|113.53|0
1649231400000|2022-04-06 07:50:00|116.47|114.07|117.87|115.47|118.1|115.7|115.84|113.44|0
1649231700000|2022-04-06 07:55:00|117.82|115.42|118.32|115.92|118.55|116.15|117.76|115.36|0
1649232000000|2022-04-06 08:00:00|118.38|115.98|117.81|115.41|118.66|116.26|117.7|115.3|0
1649232300000|2022-04-06 08:05:00|117.78|115.38|117.53|115.13|117.92|115.52|117.3|114.9|0
1649232600000|2022-04-06 08:10:00|117.58|115.18|117.83|115.43|118.09|115.69|117.47|115.07|0
1649232900000|2022-04-06 08:15:00|117.81|115.41|118.48|116.08|118.77|116.37|117.41|115.01|0
1649233200000|2022-04-06 08:20:00|118.54|116.14|118.99|116.59|119.22|116.82|118.48|116.08|0
1649233500000|2022-04-06 08:25:00|119.05|116.65|118.75|116.35|119.05|116.65|118.41|116.01|0
1649233800000|2022-04-06 08:30:00|118.66|116.26|119.14|116.74|119.4|117|118.52|116.12|0
1649234100000|2022-04-06 08:35:00|119.08|116.68|118.97|116.57|119.54|117.14|118.69|116.29|0
1649234400000|2022-04-06 08:40:00|118.91|116.51|119.48|117.08|119.48|117.08|118.91|116.51|0
1649234700000|2022-04-06 08:45:00|119.42|117.02|118.48|116.08|119.51|117.11|118.22|115.82|0
1649235000000|2022-04-06 08:50:00|118.45|116.05|117.94|115.54|118.48|116.08|117.83|115.43|0
1649235300000|2022-04-06 08:55:00|117.97|115.57|117.94|115.54|118.22|115.82|117.82|115.42|0
1649235600000|2022-04-06 09:00:00|117.88|115.48|118.05|115.65|118.1|115.7|117.48|115.08|0
1649235900000|2022-04-06 09:05:00|117.99|115.59|118.38|115.98|118.5|116.1|117.99|115.59|0
1649236200000|2022-04-06 09:10:00|118.41|116.01|118.95|116.55|119.01|116.61|118.16|115.76|0
1649236500000|2022-04-06 09:15:00|119.01|116.61|118.95|116.55|119.49|117.09|118.61|116.21|0
1649236800000|2022-04-06 09:20:00|118.83|116.43|118.94|116.54|119.29|116.89|118.83|116.43|0
1649237100000|2022-04-06 09:25:00|118.89|116.49|119.4|117|119.4|117|118.77|116.37|0
1649237400000|2022-04-06 09:30:00|119.34|116.94|119.34|116.94|119.4|117|119|116.6|0
1649237700000|2022-04-06 09:35:00|119.28|116.88|119.79|117.39|119.91|117.51|119.28|116.88|0
1649238000000|2022-04-06 09:40:00|119.74|117.34|120.08|117.68|120.6|118.2|119.56|117.16|0
1649238300000|2022-04-06 09:45:00|120.31|117.91|120.82|118.42|120.82|118.42|120.13|117.73|0
1649238600000|2022-04-06 09:50:00|121|118.6|120.94|118.54|121.4|119|120.76|118.36|0
1649238900000|2022-04-06 09:55:00|120.91|118.51|119.67|117.27|120.91|118.51|119.55|117.15|0
1649239200000|2022-04-06 10:00:00|119.7|117.3|119.72|117.32|120.01|117.61|119.55|117.15|0
1649239500000|2022-04-06 10:05:00|119.67|117.27|119.83|117.43|119.84|117.44|119.61|117.21|0
1649239800000|2022-04-06 10:10:00|119.86|117.46|120.69|118.29|120.7|118.3|119.72|117.32|0
1649240100000|2022-04-06 10:15:00|120.81|118.41|121.15|118.75|121.53|119.13|120.52|118.12|0
1649240400000|2022-04-06 10:20:00|121.1|118.7|121.64|119.24|122.25|119.85|119.53|117.13|0
1649240700000|2022-04-06 10:25:00|121.7|119.3|121.41|119.01|121.87|119.47|121.35|118.95|0
1649241000000|2022-04-06 10:30:00|121.46|119.06|121.92|119.52|122.22|119.82|121.46|119.06|0
1649241300000|2022-04-06 10:35:00|121.87|119.47|122.21|119.81|122.39|119.99|121.81|119.41|0
1649241600000|2022-04-06 10:40:00|122.27|119.87|122.09|119.69|122.5|120.1|121.92|119.52|0
1649241900000|2022-04-06 10:45:00|122.15|119.75|122.38|119.98|122.38|119.98|122.03|119.63|0
1649242200000|2022-04-06 10:50:00|122.41|120.01|122.49|120.09|122.84|120.44|122.32|119.92|0
1649242500000|2022-04-06 10:55:00|122.55|120.15|122.55|120.15|122.78|120.38|122.32|119.92|0
1649242800000|2022-04-06 11:00:00|122.49|120.09|122.26|119.86|122.49|120.09|122.14|119.74|0
1649243100000|2022-04-06 11:05:00|122.43|120.03|123.07|120.67|123.07|120.67|122.31|119.91|0
1649243400000|2022-04-06 11:10:00|123.01|120.61|125.37|122.97|125.61|123.21|122.89|120.49|0
1649243700000|2022-04-06 11:15:00|125.43|123.03|125.01|122.61|125.67|123.27|124.84|122.44|0
1649244000000|2022-04-06 11:20:00|125.07|122.67|125.78|123.38|125.78|123.38|124.96|122.56|0
1649244300000|2022-04-06 11:25:00|125.84|123.44|125.78|123.38|125.9|123.5|125.6|123.2|0
1649244600000|2022-04-06 11:30:00|125.84|123.44|125.54|123.14|126.31|123.91|125.54|123.14|0
1649244900000|2022-04-06 11:35:00|125.6|123.2|125.65|123.25|125.83|123.43|125.3|122.9|0
1649245200000|2022-04-06 11:40:00|125.59|123.19|126.18|123.78|126.3|123.9|125.59|123.19|0
1649245500000|2022-04-06 11:45:00|126.21|123.81|126|123.6|126.3|123.9|125.59|123.19|0
1649245800000|2022-04-06 11:50:00|126.24|123.84|126.47|124.07|126.71|124.31|126.24|123.84|0
1649246100000|2022-04-06 11:55:00|126.45|124.05|126.83|124.43|127.19|124.79|126.41|124.01|0
1649246400000|2022-04-06 12:00:00|126.77|124.37|127.18|124.78|127.24|124.84|126.53|124.13|0
1649246700000|2022-04-06 12:05:00|127|124.6|126.7|124.3|127.48|125.08|126.64|124.24|0
1649247000000|2022-04-06 12:10:00|126.73|124.33|126.46|124.06|127.18|124.78|126.23|123.83|0
1649247300000|2022-04-06 12:15:00|126.52|124.12|126.58|124.18|126.88|124.48|126.34|123.94|0
1649247600000|2022-04-06 12:20:00|126.52|124.12|126.37|123.97|126.64|124.24|126.28|123.88|0
1649247900000|2022-04-06 12:25:00|126.34|123.94|125.74|123.34|126.52|124.12|125.74|123.34|0
1649248200000|2022-04-06 12:30:00|125.68|123.28|126.72|124.32|126.9|124.5|125.21|122.81|0
1649248500000|2022-04-06 12:35:00|126.78|124.38|126.66|124.26|126.9|124.5|126.54|124.14|0
1649248800000|2022-04-06 12:40:00|126.72|124.32|126.96|124.56|127.08|124.68|126.72|124.32|0
1649249100000|2022-04-06 12:45:00|126.9|124.5|127.31|124.91|127.43|125.03|126.9|124.5|0
1649249400000|2022-04-06 12:50:00|127.37|124.97|127.07|124.67|127.43|125.03|126.48|124.08|0
1649249700000|2022-04-06 12:55:00|126.89|124.49|126.29|123.89|126.89|124.49|126.06|123.66|0
1649250000000|2022-04-06 13:00:00|126.47|124.07|125.76|123.36|126.59|124.19|125.7|123.3|0
1649250300000|2022-04-06 13:05:00|125.82|123.42|125.75|123.35|125.93|123.53|125.51|123.11|0
1649250600000|2022-04-06 13:10:00|125.69|123.29|125.98|123.58|126.28|123.88|125.63|123.23|0
1649250900000|2022-04-06 13:15:00|125.92|123.52|125.8|123.4|126.16|123.76|125.63|123.23|0
1649251200000|2022-04-06 13:20:00|125.86|123.46|126.16|123.76|126.39|123.99|125.68|123.28|0
1649251500000|2022-04-06 13:25:00|126.22|123.82|126.51|124.11|126.57|124.17|126.16|123.76|0
1649251800000|2022-04-06 13:30:00|126.69|124.29|127.19|124.79|128|125.6|125.03|122.63|0
1649252100000|2022-04-06 13:35:00|127.1|124.7|128.33|125.93|129.05|126.65|127.1|124.7|0
1649252400000|2022-04-06 13:40:00|128.45|126.05|130.31|127.43|130.31|127.67|128.33|125.93|0
1649252700000|2022-04-06 13:45:00|130.13|127.25|130.7|127.82|130.91|128.03|129.01|126.13|0
1649253000000|2022-04-06 13:50:00|130.82|127.94|130.57|127.69|131.18|128.3|130.33|127.45|0
1649253300000|2022-04-06 13:55:00|130.88|128|132.93|130.05|132.93|130.05|130.03|127.15|0
1649253600000|2022-04-06 14:00:00|132.87|129.99|134.52|131.64|134.58|131.7|132.56|129.68|0
1649253900000|2022-04-06 14:05:00|134.58|131.7|135.96|133.08|136.22|133.34|134.15|131.27|0
1649254200000|2022-04-06 14:10:00|136.02|133.14|135.21|132.33|136.68|133.8|135.09|132.21|0
1649254500000|2022-04-06 14:15:00|135.4|132.52|133.86|130.98|135.4|132.52|133.49|130.61|0
1649254800000|2022-04-06 14:20:00|133.98|131.1|133.73|130.85|134.47|131.59|133.43|130.55|0
1649255100000|2022-04-06 14:25:00|133.92|131.04|135.39|132.51|135.39|132.51|133.73|130.85|0
1649255400000|2022-04-06 14:30:00|135.27|132.39|135.32|132.44|135.94|133.06|134.65|131.77|0
1649255700000|2022-04-06 14:35:00|135.08|132.2|134.09|131.21|135.32|132.44|134.09|131.21|0
1649256000000|2022-04-06 14:40:00|134.27|131.39|132.56|129.68|134.95|132.07|131.89|129.01|0
1649256300000|2022-04-06 14:45:00|132.74|129.86|131.77|129.37|132.93|130.05|131.71|129.31|0
1649256600000|2022-04-06 14:50:00|131.89|129.49|133.23|130.83|133.42|131.02|131.65|129.25|0
1649256900000|2022-04-06 14:55:00|133.2|130.8|133.72|131.32|133.72|131.32|132.62|130.22|0
1649257200000|2022-04-06 15:00:00|133.84|131.44|132.55|130.15|133.97|131.57|132.55|130.15|0
1649257500000|2022-04-06 15:05:00|132.61|130.21|133.96|131.56|134.21|131.81|132.43|130.03|0
1649257800000|2022-04-06 15:10:00|134.09|131.69|133.9|131.5|134.15|131.75|133.47|131.07|0
1649258100000|2022-04-06 15:15:00|133.71|131.31|134.2|131.8|134.51|132.11|133.4|131|0
1649258400000|2022-04-06 15:20:00|134.26|131.86|133.25|130.85|134.26|131.86|132.33|129.93|0
1649258700000|2022-04-06 15:25:00|133.31|130.91|133|130.6|133.86|131.46|132.81|130.41|0
1649259000000|2022-04-06 15:30:00|132.81|130.41|133.85|131.45|134.16|131.76|132.63|130.23|0
1649259300000|2022-04-06 15:35:00|133.73|131.33|133.82|131.42|133.98|131.58|133.24|130.84|0
1649259600000|2022-04-06 15:40:00|133.79|131.39|132.81|130.41|133.85|131.45|132.75|130.35|0
1649259900000|2022-04-06 15:45:00|132.62|130.22|131.58|129.18|133.05|130.65|131.1|128.7|0
1649260200000|2022-04-06 15:50:00|131.46|129.06|131.34|128.94|131.77|129.37|130.56|128.16|0
1649260500000|2022-04-06 15:55:00|131.4|129|131.76|129.36|132.07|129.67|131.07|128.67|0
1649260800000|2022-04-06 16:00:00|131.7|129.3|132.25|129.85|132.25|129.85|131.31|128.91|0
1649261100000|2022-04-06 16:05:00|132.06|129.66|132.18|129.78|132.24|129.84|131.39|128.99|0
1649261400000|2022-04-06 16:10:00|133.25|130.85|130.79|128.39|133.25|130.85|129.39|126.99|0
1649261700000|2022-04-06 16:15:00|130.91|128.51|131.43|129.03|131.58|129.18|130.91|128.51|0
1649262000000|2022-04-06 16:20:00|131.52|129.12|131.64|129.24|132.38|129.98|131.39|128.99|0
1649262300000|2022-04-06 16:25:00|131.58|129.18|131.7|129.3|131.94|129.54|131.27|128.87|0
1649262600000|2022-04-06 16:30:00|131.76|129.36|130.9|128.5|132.06|129.66|130.84|128.44|0
1649262900000|2022-04-06 16:35:00|131.08|128.68|131.32|128.92|131.51|129.11|130.96|128.56|0
1649263200000|2022-04-06 16:40:00|131.38|128.98|131.08|128.68|131.45|129.05|130.71|128.31|0
1649263500000|2022-04-06 16:45:00|131.2|128.8|131.13|128.73|131.99|129.59|130.77|128.37|0
1649263800000|2022-04-06 16:50:00|131.07|128.67|131.07|128.67|131.81|129.41|131.07|128.67|0
1649264100000|2022-04-06 16:55:00|131.01|128.61|130.7|128.3|131.19|128.79|130.58|128.18|0
1649264400000|2022-04-06 17:00:00|130.82|128.42|131.37|128.97|131.62|129.22|130.64|128.24|0
1649264700000|2022-04-06 17:05:00|131.31|128.91|132.52|130.12|132.89|130.49|130.16|127.76|0
1649265000000|2022-04-06 17:10:00|132.49|130.09|132.22|129.82|132.77|130.37|132.1|129.7|0
1649265300000|2022-04-06 17:15:00|132.28|129.88|131.85|129.45|132.52|130.12|131.48|129.08|0
1649265600000|2022-04-06 17:20:00|131.97|129.57|130.75|128.35|132.15|129.75|130.75|128.35|0
1649265900000|2022-04-06 17:25:00|130.81|128.41|129.53|127.13|131.4|129|129.47|127.07|0
1649266200000|2022-04-06 17:30:00|129.41|127.01|128.74|126.34|129.77|127.37|128.32|125.92|0
1649266500000|2022-04-06 17:35:00|128.68|126.28|128.2|125.8|129.35|126.95|128.2|125.8|0
1649266800000|2022-04-06 17:40:00|128.26|125.86|127.24|124.84|128.44|126.04|126.88|124.48|0
1649267100000|2022-04-06 17:45:00|127.3|124.9|127.36|124.48|128.5|126.1|127.24|124.42|0
1649267400000|2022-04-06 17:50:00|127.39|124.51|126.98|124.1|127.55|124.67|125.46|122.58|0
1649267700000|2022-04-06 17:55:00|127.04|124.16|128.2|125.32|128.2|125.32|126.86|123.98|0
1649268000000|2022-04-06 18:00:00|128.08|125.2|123.18|120.3|129.65|126.77|121.1|118.22|0
1649268300000|2022-04-06 18:05:00|123.59|120.71|128.57|125.69|128.96|126.08|123.59|120.71|0
1649268600000|2022-04-06 18:10:00|128.78|125.9|132.04|129.16|132.22|129.34|128.09|125.21|0
1649268900000|2022-04-06 18:15:00|132.16|129.28|134.02|131.14|135.09|132.21|132.16|129.28|0
1649269200000|2022-04-06 18:20:00|134.15|131.27|133.03|130.15|134.3|131.42|132.23|129.35|0
1649269500000|2022-04-06 18:25:00|132.96|130.08|132.84|129.96|133.4|130.52|131.06|128.18|0
1649269800000|2022-04-06 18:30:00|132.41|129.53|126.93|124.53|132.65|129.77|126.3|123.9|0
1649270100000|2022-04-06 18:35:00|126.9|124.5|127.74|124.86|129.66|126.78|126.13|123.25|0
1649270400000|2022-04-06 18:40:00|127.92|125.04|126.66|123.78|128.64|125.76|126.34|123.46|0
1649270700000|2022-04-06 18:45:00|127.02|124.14|127.49|125.09|127.79|125.39|125.47|122.59|0
1649271000000|2022-04-06 18:50:00|126.84|124.44|123.03|120.63|127.42|125.02|122.74|120.34|0
1649271300000|2022-04-06 18:55:00|122.86|120.46|121.05|118.65|123.09|120.69|120.99|118.59|0
1649271600000|2022-04-06 19:00:00|120.93|118.53|119.36|116.96|122.27|119.87|118.33|115.93|0
1649271900000|2022-04-06 19:05:00|119.5|117.1|121.78|119.38|122.42|120.02|119.5|117.1|0
1649272200000|2022-04-06 19:10:00|121.37|118.97|121.02|118.62|122.12|119.72|120.3|117.9|0
1649272500000|2022-04-06 19:15:00|120.99|118.59|122.65|120.25|122.71|120.31|120.04|117.64|0
1649272800000|2022-04-06 19:20:00|122.82|120.42|125.46|123.06|125.61|123.21|121.84|119.44|0
1649273100000|2022-04-06 19:25:00|125.37|122.97|126.99|124.59|127.17|124.77|125.14|122.74|0
1649273400000|2022-04-06 19:30:00|127.11|124.71|127.59|125.19|127.83|125.43|125.85|123.45|0
1649273700000|2022-04-06 19:35:00|127.28|124.88|124.48|122.08|127.71|125.31|124.42|122.02|0
1649274000000|2022-04-06 19:40:00|124.71|122.31|124.36|121.96|125.66|123.26|123.94|121.54|0
1649274300000|2022-04-06 19:45:00|124.83|122.43|120.71|118.31|124.83|122.43|120.02|117.62|0
1649274600000|2022-04-06 19:50:00|120.13|117.73|122.93|120.53|122.99|120.59|119.9|117.5|0
1649274900000|2022-04-06 19:55:00|122.99|120.59|122.74|120.34|123.52|121.12|121.23|118.83|0
1649275200000|2022-04-06 20:00:00|123.27|120.87|123.15|120.75|123.98|121.58|123.15|120.75|0
1649275500000|2022-04-06 20:05:00|123.12|120.72|122.74|120.34|123.15|120.75|122.62|120.22|0
1649275800000|2022-04-06 20:10:00|122.77|120.37|123.32|120.92|123.32|120.92|122.56|120.16|0
1649276100000|2022-04-06 20:15:00|123.46|120.66|123.4|120.6|124.23|121.43|123.37|120.57|0
1649276400000|2022-04-06 20:20:00|123.46|120.66|123.64|120.84|123.76|120.96|123.34|120.54|0
1649276700000|2022-04-06 20:25:00|123.61|120.81|123.46|120.66|123.64|120.84|123.34|120.54|0
1649277000000|2022-04-06 20:30:00|123.4|120.6|123.51|120.71|123.51|120.71|123.34|120.54|0
1649277300000|2022-04-06 20:35:00|123.42|120.62|123.86|121.06|124.1|121.3|123.39|120.59|0
1649277600000|2022-04-06 20:40:00|123.84|121.04|123.98|121.18|123.98|121.18|123.75|120.95|0
1649277900000|2022-04-06 20:45:00|123.86|121.06|123.71|120.91|123.98|121.18|123.68|120.88|0
1649278200000|2022-04-06 20:50:00|123.74|120.94|124.15|121.35|124.15|121.35|123.74|120.94|0
1649278500000|2022-04-06 20:55:00|124.09|121.29|124.24|121.44|124.24|121.44|124.03|121.23|0
1649278800000|2022-04-06 21:00:00|124.25|121.45|124.11|121.31|124.25|121.45|124.06|121.26|0
1649279100000|2022-04-06 21:05:00|124.09|121.29|123.93|121.13|124.11|121.31|123.93|121.13|0
1649279400000|2022-04-06 21:10:00|123.94|121.14|123.94|121.14|124.01|121.21|123.9|121.1|0
1649279700000|2022-04-06 21:15:00|123.93|121.13|123.93|121.13|123.94|121.14|123.92|121.12|0
1649280000000|2022-04-06 21:20:00|123.92|121.12|123.91|121.11|123.94|121.14|123.91|121.11|0
1649280300000|2022-04-06 21:25:00|123.92|121.12|123.95|121.15|123.95|121.15|123.9|121.1|0
1649280600000|2022-04-06 21:30:00|123.96|121.16|124.1|121.3|124.18|121.38|123.96|121.16|0
1649280900000|2022-04-06 21:35:00|124.08|121.28|124.1|121.3|124.12|121.32|124.06|121.26|0
1649281200000|2022-04-06 21:40:00|124.09|121.29|124.04|121.24|124.09|121.29|124.04|121.24|0
1649281500000|2022-04-06 21:45:00|124.02|121.22|123.95|121.15|124.06|121.26|123.95|121.15|0
1649281800000|2022-04-06 21:50:00|124.02|121.22|124.01|121.21|124.03|121.23|123.99|121.19|0
1649282100000|2022-04-06 21:55:00|124|121.2|123.98|121.18|124.05|121.25|123.98|121.18|0
1649282400000|2022-04-06 22:00:00|124.15|121.35|123.41|120.61|124.15|121.35|123.41|120.61|0
1649282700000|2022-04-06 22:05:00|123.35|120.55|123.11|120.31|123.46|120.66|123.02|120.22|0
1649283000000|2022-04-06 22:10:00|123.05|120.25|123.05|120.25|123.17|120.37|122.99|120.19|0
1649283300000|2022-04-06 22:15:00|122.93|120.13|123.22|120.42|123.22|120.42|122.81|120.01|0
1649283600000|2022-04-06 22:20:00|123.16|120.36|123.22|120.42|123.28|120.48|123.1|120.3|0
1649283900000|2022-04-06 22:25:00|123.16|120.36|123.21|120.41|123.39|120.59|123.16|120.36|0
1649284200000|2022-04-06 22:30:00|123.1|120.3|122.74|119.94|123.1|120.3|122.74|119.94|0
1649284500000|2022-04-06 22:35:00|122.71|119.91|122.86|120.06|122.92|120.12|122.68|119.88|0
1649284800000|2022-04-06 22:40:00|122.83|120.03|122.79|119.99|123.27|120.47|122.74|119.94|0
1649285100000|2022-04-06 22:45:00|122.74|119.94|122.97|120.17|122.97|120.17|122.74|119.94|0
1649285400000|2022-04-06 22:50:00|123.03|120.23|123.26|120.46|123.44|120.64|122.97|120.17|0
1649285700000|2022-04-06 22:55:00|123.32|120.52|123.14|120.34|123.32|120.52|123.02|120.22|0
1649286000000|2022-04-06 23:00:00|123.08|120.28|123.49|120.69|123.49|120.69|122.96|120.16|0
1649286300000|2022-04-06 23:05:00|123.55|120.75|123.49|120.69|123.67|120.87|123.43|120.63|0
1649286600000|2022-04-06 23:10:00|123.61|120.81|123.55|120.75|123.67|120.87|123.4|120.6|0
1649286900000|2022-04-06 23:15:00|123.49|120.69|123.48|120.68|123.52|120.72|123.4|120.6|0
1649287200000|2022-04-06 23:20:00|123.51|120.71|123.36|120.56|123.51|120.71|123.25|120.45|0
1649287500000|2022-04-06 23:25:00|123.42|120.62|123.42|120.62|123.54|120.74|123.36|120.56|0
1649287800000|2022-04-06 23:30:00|123.45|120.65|124.13|121.33|124.31|121.51|123.36|120.56|0
1649288100000|2022-04-06 23:35:00|124.19|121.39|125.14|122.34|125.26|122.46|124.13|121.33|0
1649288400000|2022-04-06 23:40:00|125.11|122.31|125.11|122.31|125.31|122.51|124.96|122.16|0
1649288700000|2022-04-06 23:45:00|125.07|122.27|125.31|122.51|125.37|122.57|125.01|122.21|0
1649289000000|2022-04-06 23:50:00|125.37|122.57|125.82|123.02|126.09|123.29|125.31|122.51|0
1649289300000|2022-04-06 23:55:00|125.85|123.05|126.33|123.53|126.63|123.83|125.85|123.05|0
1649289600000|2022-04-07 00:00:00|126.51|123.71|126.02|123.22|127.05|124.25|125.84|123.04|0
1649289900000|2022-04-07 00:05:00|125.96|123.16|126.26|123.46|126.32|123.52|125.84|123.04|0
1649290200000|2022-04-07 00:10:00|126.38|123.58|126.38|123.58|126.5|123.7|125.84|123.04|0
1649290500000|2022-04-07 00:15:00|126.32|123.52|126.86|124.06|126.92|124.12|126.02|123.22|0
1649290800000|2022-04-07 00:20:00|126.92|124.12|126.74|123.94|126.92|124.12|126.43|123.63|0
1649291100000|2022-04-07 00:25:00|126.68|123.88|126.31|123.51|126.86|124.06|126.25|123.45|0
1649291400000|2022-04-07 00:30:00|126.25|123.45|126.61|123.81|126.79|123.99|126.25|123.45|0
1649291700000|2022-04-07 00:35:00|126.64|123.84|126.85|124.05|126.91|124.11|126.61|123.81|0
1649292000000|2022-04-07 00:40:00|126.79|123.99|126.18|123.38|126.79|123.99|126.06|123.26|0
1649292300000|2022-04-07 00:45:00|126.24|123.44|126.6|123.8|126.72|123.92|126.24|123.44|0
1649292600000|2022-04-07 00:50:00|126.45|123.65|126.48|123.68|126.66|123.86|126.3|123.5|0
1649292900000|2022-04-07 00:55:00|126.42|123.62|126.17|123.37|126.66|123.86|126.17|123.37|0
1649293200000|2022-04-07 01:00:00|126.11|123.31|126.47|123.67|126.66|123.86|126.11|123.31|0
1649293500000|2022-04-07 01:05:00|126.41|123.61|125.57|122.77|126.41|123.61|125.57|122.77|0
1649293800000|2022-04-07 01:10:00|125.51|122.71|125.69|122.89|125.93|123.13|125.39|122.59|0
1649294100000|2022-04-07 01:15:00|125.75|122.95|125.65|122.85|125.75|122.95|125.38|122.58|0
1649294400000|2022-04-07 01:20:00|125.62|122.82|125.92|123.12|125.98|123.18|125.5|122.7|0
1649294700000|2022-04-07 01:25:00|125.98|123.18|126.34|123.54|126.4|123.6|125.98|123.18|0
1649295000000|2022-04-07 01:30:00|126.4|123.6|125.95|123.15|126.58|123.78|125.89|123.09|0
1649295300000|2022-04-07 01:35:00|126.04|123.24|125.73|122.93|126.04|123.24|125.67|122.87|0
1649295600000|2022-04-07 01:40:00|125.67|122.87|124.8|122|125.67|122.87|124.77|121.97|0
1649295900000|2022-04-07 01:45:00|124.65|121.85|124.77|121.97|125.01|122.21|124|121.2|0
1649296200000|2022-04-07 01:50:00|124.71|121.91|124.89|122.09|125.07|122.27|124.65|121.85|0
1649296500000|2022-04-07 01:55:00|124.83|122.03|124.94|122.14|125.06|122.26|124.62|121.82|0
1649296800000|2022-04-07 02:00:00|125|122.2|125.3|122.5|125.36|122.56|124.82|122.02|0
1649297100000|2022-04-07 02:05:00|125.42|122.62|125.42|122.62|125.48|122.68|125.12|122.32|0
1649297400000|2022-04-07 02:10:00|125.36|122.56|125.23|122.43|125.48|122.68|125.12|122.32|0
1649297700000|2022-04-07 02:15:00|125.29|122.49|125.35|122.55|125.47|122.67|125.17|122.37|0
1649298000000|2022-04-07 02:20:00|125.41|122.61|125.35|122.55|125.47|122.67|125.29|122.49|0
1649298300000|2022-04-07 02:25:00|125.29|122.49|125.35|122.55|125.35|122.55|125.17|122.37|0
1649298600000|2022-04-07 02:30:00|125.29|122.49|125.16|122.36|125.29|122.49|124.81|122.01|0
1649298900000|2022-04-07 02:35:00|125.22|122.42|125.76|122.96|125.82|123.02|125.22|122.42|0
1649299200000|2022-04-07 02:40:00|125.82|123.02|125.82|123.02|125.94|123.14|125.76|122.96|0
1649299500000|2022-04-07 02:45:00|125.85|123.05|125.82|123.02|125.88|123.08|125.67|122.87|0
1649299800000|2022-04-07 02:50:00|125.76|122.96|125.66|122.86|125.76|122.96|125.45|122.65|0
1649300100000|2022-04-07 02:55:00|125.63|122.83|125.63|122.83|125.75|122.95|125.45|122.65|0
1649300400000|2022-04-07 03:00:00|125.6|122.8|125.69|122.89|125.69|122.89|125.45|122.65|0
1649300700000|2022-04-07 03:05:00|125.75|122.95|125.8|123|125.9|123.1|125.68|122.88|0
1649301000000|2022-04-07 03:10:00|125.86|123.06|125.8|123|125.92|123.12|125.74|122.94|0
1649301300000|2022-04-07 03:15:00|125.86|123.06|126.1|123.3|126.16|123.36|125.83|123.03|0
1649301600000|2022-04-07 03:20:00|126.04|123.24|126.04|123.24|126.04|123.24|125.92|123.12|0
1649301900000|2022-04-07 03:25:00|126.1|123.3|127.32|124.52|127.45|124.65|125.98|123.18|0
1649302200000|2022-04-07 03:30:00|127.3|124.5|127.38|124.58|127.5|124.7|127.2|124.4|0
1649302500000|2022-04-07 03:35:00|127.32|124.52|127.56|124.76|127.56|124.76|127.26|124.46|0
1649302800000|2022-04-07 03:40:00|127.62|124.82|127.8|125|127.8|125|127.56|124.76|0
1649303100000|2022-04-07 03:45:00|127.74|124.94|127.5|124.7|127.74|124.94|127.44|124.64|0
1649303400000|2022-04-07 03:50:00|127.44|124.64|127.8|125|127.8|125|127.43|124.63|0
1649303700000|2022-04-07 03:55:00|127.83|125.03|128.31|125.51|128.34|125.54|127.74|124.94|0
1649304000000|2022-04-07 04:00:00|128.28|125.48|128.09|125.29|128.46|125.66|128.03|125.23|0
1649304300000|2022-04-07 04:05:00|128.15|125.35|128.21|125.41|128.21|125.41|127.97|125.17|0
1649304600000|2022-04-07 04:10:00|128.27|125.47|128.39|125.59|128.49|125.69|128.21|125.41|0
1649304900000|2022-04-07 04:15:00|128.36|125.56|128.24|125.44|128.45|125.65|128.24|125.44|0
1649305200000|2022-04-07 04:20:00|128.27|125.47|128.51|125.71|128.51|125.71|128.21|125.41|0
1649305500000|2022-04-07 04:25:00|128.81|126.01|128.38|125.58|128.94|126.14|128.38|125.58|0
1649305800000|2022-04-07 04:30:00|128.36|125.56|127.96|125.16|128.36|125.56|127.78|124.98|0
1649306100000|2022-04-07 04:35:00|127.93|125.13|127.89|125.09|128.08|125.28|127.89|125.09|0
1649306400000|2022-04-07 04:40:00|128.01|125.21|128.76|125.96|129.01|126.21|127.95|125.15|0
1649306700000|2022-04-07 04:45:00|128.7|125.9|128.7|125.9|129|126.2|128.64|125.84|0
1649307000000|2022-04-07 04:50:00|128.64|125.84|128.94|126.14|129|126.2|128.58|125.78|0
1649307300000|2022-04-07 04:55:00|129|126.2|129.06|126.26|129.24|126.44|129|126.2|0
1649307600000|2022-04-07 05:00:00|129.12|126.32|129.18|126.38|129.36|126.56|128.69|125.89|0
1649307900000|2022-04-07 05:05:00|129.3|126.5|128.93|126.13|129.54|126.74|128.93|126.13|0
1649308200000|2022-04-07 05:10:00|128.87|126.07|128.87|126.07|129.3|126.5|128.75|125.95|0
1649308500000|2022-04-07 05:15:00|128.84|126.04|129.23|126.43|129.35|126.55|128.74|125.94|0
1649308800000|2022-04-07 05:20:00|129.17|126.37|129.47|126.67|129.53|126.73|129.11|126.31|0
1649309100000|2022-04-07 05:25:00|129.53|126.73|129.53|126.73|129.78|126.98|129.47|126.67|0
1649309400000|2022-04-07 05:30:00|129.59|126.79|129.28|126.48|129.65|126.85|129.04|126.24|0
1649309700000|2022-04-07 05:35:00|129.22|126.42|128.46|125.66|129.34|126.54|128.43|125.63|0
1649310000000|2022-04-07 05:40:00|128.49|125.69|128.73|125.93|128.73|125.93|128.31|125.51|0
1649310300000|2022-04-07 05:45:00|128.76|125.96|127.76|124.96|128.79|125.99|127.58|124.78|0
1649310600000|2022-04-07 05:50:00|127.82|125.02|127.39|124.59|128|125.2|127.33|124.53|0
1649310900000|2022-04-07 05:55:00|127.45|124.65|127.96|125.16|127.96|125.16|127.21|124.41|0
1649311200000|2022-04-07 06:00:00|127.99|125.19|127.87|125.07|128.42|125.62|127.45|124.65|0
1649311500000|2022-04-07 06:05:00|127.81|125.01|127.08|124.28|127.9|125.1|126.84|124.04|0
1649311800000|2022-04-07 06:10:00|127.2|124.4|125.84|123.04|127.2|124.4|125.84|123.04|0
1649312100000|2022-04-07 06:15:00|125.78|122.98|125.48|122.68|125.84|123.04|125.3|122.5|0
1649312400000|2022-04-07 06:20:00|125.45|122.65|125|122.2|125.69|122.89|124.88|122.08|0
1649312700000|2022-04-07 06:25:00|124.94|122.14|124.49|121.69|125.12|122.32|124.4|121.6|0
1649313000000|2022-04-07 06:30:00|124.52|121.72|124.82|122.02|125.12|122.32|124.17|121.37|0
1649313300000|2022-04-07 06:35:00|124.85|122.05|124.52|121.72|124.94|122.14|124.34|121.54|0
1649313600000|2022-04-07 06:40:00|124.49|121.69|123.57|120.77|124.52|121.72|123.57|120.77|0
1649313900000|2022-04-07 06:45:00|123.63|120.83|122.95|120.15|124.79|121.99|122.95|120.15|0
1649314200000|2022-04-07 06:50:00|123.01|120.21|123.99|121.19|124.22|121.42|123.01|120.21|0
1649314500000|2022-04-07 06:55:00|124.02|121.22|123.69|120.89|124.16|121.36|123.28|120.48|0
1649314800000|2022-04-07 07:00:00|123.63|120.83|123.63|120.83|124.22|121.42|122.92|120.12|0
1649315100000|2022-04-07 07:05:00|123.51|120.71|123.25|120.85|123.6|121.2|122.72|120.32|0
1649315400000|2022-04-07 07:10:00|123.28|120.88|122.42|120.02|123.28|120.88|121.95|119.55|0
1649315700000|2022-04-07 07:15:00|122.48|120.08|122.83|120.43|122.89|120.49|122.19|119.79|0
1649316000000|2022-04-07 07:20:00|122.8|120.4|121.66|119.26|123.06|120.66|121.54|119.14|0
1649316300000|2022-04-07 07:25:00|121.6|119.2|122.3|119.9|122.41|120.01|121.54|119.14|0
1649316600000|2022-04-07 07:30:00|122.53|120.13|122.65|120.25|123.41|121.01|122.53|120.13|0
1649316900000|2022-04-07 07:35:00|122.7|120.3|123.05|120.65|123.08|120.68|122.53|120.13|0
1649317200000|2022-04-07 07:40:00|123|120.6|123.46|121.06|123.52|121.12|122.91|120.51|0
1649317500000|2022-04-07 07:45:00|123.44|121.04|123.11|120.71|123.58|121.18|122.93|120.53|0
1649317800000|2022-04-07 07:50:00|123.17|120.77|122.99|120.59|123.23|120.83|122.64|120.24|0
1649318100000|2022-04-07 07:55:00|123.02|120.62|124.11|121.71|124.35|121.95|123.02|120.62|0
1649318400000|2022-04-07 08:00:00|124.05|121.65|124.28|121.88|124.64|122.24|123.93|121.53|0
1649318700000|2022-04-07 08:05:00|124.22|121.82|123.1|120.7|124.52|122.12|122.98|120.58|0
1649319000000|2022-04-07 08:10:00|123.07|120.67|124.01|121.61|124.22|121.82|122.92|120.52|0
1649319300000|2022-04-07 08:15:00|123.89|121.49|124.1|121.7|124.39|121.99|123.45|121.05|0
1649319600000|2022-04-07 08:20:00|124.04|121.64|123.65|121.25|124.04|121.64|123.27|120.87|0
1649319900000|2022-04-07 08:25:00|123.68|121.28|123.44|121.04|123.8|121.4|123.2|120.8|0
1649320200000|2022-04-07 08:30:00|123.5|121.1|123.53|121.13|123.65|121.25|123|120.6|0
1649320500000|2022-04-07 08:35:00|123.5|121.1|123.97|121.57|124.09|121.69|123.32|120.92|0
1649320800000|2022-04-07 08:40:00|123.94|121.54|123.2|120.8|124.12|121.72|123.11|120.71|0
1649321100000|2022-04-07 08:45:00|123.17|120.77|122.72|120.32|123.25|120.85|122.72|120.32|0
1649321400000|2022-04-07 08:50:00|122.66|120.26|122.02|119.62|122.72|120.32|121.96|119.56|0
1649321700000|2022-04-07 08:55:00|122.11|119.71|121.32|118.92|122.31|119.91|121.32|118.92|0
1649322000000|2022-04-07 09:00:00|121.37|118.97|121.9|119.5|121.9|119.5|121.31|118.91|0
1649322300000|2022-04-07 09:05:00|121.84|119.44|122.18|119.78|122.3|119.9|121.75|119.35|0
1649322600000|2022-04-07 09:10:00|122.13|119.73|122.07|119.67|122.36|119.96|122.04|119.64|0
1649322900000|2022-04-07 09:15:00|122.12|119.72|121.5|119.1|122.52|120.12|120.69|118.29|0
1649323200000|2022-04-07 09:20:00|121.47|119.07|121.38|118.98|121.62|119.22|120.8|118.4|0
1649323500000|2022-04-07 09:25:00|121.41|119.01|121.32|118.92|121.67|119.27|121.26|118.86|0
1649323800000|2022-04-07 09:30:00|121.38|118.98|121.32|118.92|121.49|119.09|121.09|118.69|0
1649324100000|2022-04-07 09:35:00|121.29|118.89|120.85|118.45|121.43|119.03|120.82|118.42|0
1649324400000|2022-04-07 09:40:00|120.79|118.39|120.67|118.27|121.02|118.62|120.38|117.98|0
1649324700000|2022-04-07 09:45:00|120.85|118.45|120.76|118.36|121.08|118.68|120.67|118.27|0
1649325000000|2022-04-07 09:50:00|120.73|118.33|120.55|118.15|121.02|118.62|120.49|118.09|0
1649325300000|2022-04-07 09:55:00|120.52|118.12|120.14|117.74|120.72|118.32|119.91|117.51|0
1649325600000|2022-04-07 10:00:00|120.26|117.86|120.14|117.74|120.26|117.86|119.91|117.51|0
1649325900000|2022-04-07 10:05:00|120.08|117.68|120.08|117.68|120.2|117.8|119.97|117.57|0
1649326200000|2022-04-07 10:10:00|120.14|117.74|120.08|117.68|120.25|117.85|120.08|117.68|0
1649326500000|2022-04-07 10:15:00|120.11|117.71|120.19|117.79|120.25|117.85|119.79|117.39|0
1649326800000|2022-04-07 10:20:00|120.13|117.73|119.96|117.56|120.19|117.79|119.84|117.44|0
1649327100000|2022-04-07 10:25:00|119.93|117.53|119.31|116.91|120.19|117.79|119.31|116.91|0
1649327400000|2022-04-07 10:30:00|119.37|116.97|119.54|117.14|119.65|117.25|119.36|116.96|0
1649327700000|2022-04-07 10:35:00|119.65|117.25|119.3|116.9|119.68|117.28|119.07|116.67|0
1649328000000|2022-04-07 10:40:00|119.36|116.96|119.82|117.42|119.82|117.42|119.36|116.96|0
1649328300000|2022-04-07 10:45:00|119.76|117.36|119.53|117.13|119.85|117.45|119.47|117.07|0
1649328600000|2022-04-07 10:50:00|119.47|117.07|119.7|117.3|119.76|117.36|119.41|117.01|0
1649328900000|2022-04-07 10:55:00|119.76|117.36|119.99|117.59|120.1|117.7|119.76|117.36|0
1649329200000|2022-04-07 11:00:00|120.04|117.64|120.56|118.16|120.74|118.34|119.81|117.41|0
1649329500000|2022-04-07 11:05:00|120.54|118.14|119.63|117.23|120.62|118.22|117.4|115|0
1649329800000|2022-04-07 11:10:00|119.81|117.41|118.88|116.48|120.15|117.75|118.6|116.2|0
1649330100000|2022-04-07 11:15:00|118.94|116.54|119.89|117.49|119.89|117.49|118.88|116.48|0
1649330400000|2022-04-07 11:20:00|119.86|117.46|120.61|118.21|120.61|118.21|119.8|117.4|0
1649330700000|2022-04-07 11:25:00|120.64|118.24|120.9|118.5|121.02|118.62|120.49|118.09|0
1649331000000|2022-04-07 11:30:00|120.93|118.53|121.07|118.67|121.48|119.08|120.08|117.68|0
1649331300000|2022-04-07 11:35:00|121.13|118.73|121.3|118.9|121.48|119.08|120.78|118.38|0
1649331600000|2022-04-07 11:40:00|121.24|118.84|120.59|118.19|121.48|119.08|120.48|118.08|0
1649331900000|2022-04-07 11:45:00|120.65|118.25|120.82|118.42|121.03|118.63|120.33|117.93|0
1649332200000|2022-04-07 11:50:00|120.88|118.48|120.94|118.54|121.23|118.83|120.65|118.25|0
1649332500000|2022-04-07 11:55:00|120.88|118.48|120.41|118.01|121|118.6|120.3|117.9|0
1649332800000|2022-04-07 12:00:00|120.35|117.95|121.75|119.35|121.75|119.35|120.18|117.78|0
1649333100000|2022-04-07 12:05:00|121.63|119.23|121.66|119.26|122.04|119.64|121.46|119.06|0
1649333400000|2022-04-07 12:10:00|121.69|119.29|122.79|120.39|122.85|120.45|121.46|119.06|0
1649333700000|2022-04-07 12:15:00|122.97|120.57|122.49|120.09|123.38|120.98|122.49|120.09|0
1649334000000|2022-04-07 12:20:00|122.55|120.15|122.84|120.44|122.96|120.56|122.31|119.91|0
1649334300000|2022-04-07 12:25:00|122.9|120.5|123.41|121.01|123.77|121.37|122.49|120.09|0
1649334600000|2022-04-07 12:30:00|123.47|121.07|122.82|120.42|123.77|121.37|122.82|120.42|0
1649334900000|2022-04-07 12:35:00|122.79|120.39|122.93|120.53|123.23|120.83|122.7|120.3|0
1649335200000|2022-04-07 12:40:00|122.96|120.56|123.34|120.94|123.34|120.94|122.7|120.3|0
1649335500000|2022-04-07 12:45:00|123.4|121|123.4|121|123.58|121.18|122.93|120.53|0
1649335800000|2022-04-07 12:50:00|123.46|121.06|124.41|122.01|124.59|122.19|123.16|120.76|0
1649336100000|2022-04-07 12:55:00|124.53|122.13|124.46|122.06|124.82|122.42|124.2|121.8|0
1649336400000|2022-04-07 13:00:00|124.29|121.89|125.72|123.32|125.72|123.32|124.05|121.65|0
1649336700000|2022-04-07 13:05:00|125.66|123.26|125.66|123.26|125.9|123.5|125.48|123.08|0
1649337000000|2022-04-07 13:10:00|125.72|123.32|125.44|123.04|125.72|123.32|125.29|122.89|0
1649337300000|2022-04-07 13:15:00|125.47|123.07|124.6|122.2|125.77|123.37|124.57|122.17|0
1649337600000|2022-04-07 13:20:00|124.57|122.17|124.87|122.47|125.05|122.65|124.57|122.17|0
1649337900000|2022-04-07 13:25:00|124.93|122.53|125.28|122.88|125.59|123.19|124.87|122.47|0
1649338200000|2022-04-07 13:30:00|125.46|123.06|123.53|121.13|126|123.6|123.53|121.13|0
1649338500000|2022-04-07 13:35:00|123.5|121.1|121.85|119.45|124.15|121.75|121.67|119.27|0
1649338800000|2022-04-07 13:40:00|121.55|119.15|123.31|120.91|123.31|120.91|120.56|118.16|0
1649339100000|2022-04-07 13:45:00|123.14|120.74|124.62|122.22|124.86|122.46|122.46|120.06|0
1649339400000|2022-04-07 13:50:00|124.5|122.1|122.31|119.91|124.74|122.34|121.84|119.44|0
1649339700000|2022-04-07 13:55:00|122.25|119.85|122.16|119.76|122.78|120.38|121.95|119.55|0
1649340000000|2022-04-07 14:00:00|122.01|119.61|123.24|120.84|123.36|120.96|120.38|117.98|0
1649340300000|2022-04-07 14:05:00|123.18|120.78|125.48|123.08|126.08|123.68|122.83|120.43|0
1649340600000|2022-04-07 14:10:00|125.42|123.02|124.47|122.07|126.2|123.8|124.11|121.71|0
1649340900000|2022-04-07 14:15:00|124.7|122.3|125.45|123.05|125.78|123.38|124.53|122.13|0
1649341200000|2022-04-07 14:20:00|125.51|123.11|125.98|123.58|126.77|124.37|125.51|123.11|0
1649341500000|2022-04-07 14:25:00|125.92|123.52|126.61|124.21|126.76|124.36|125.27|122.87|0
1649341800000|2022-04-07 14:30:00|126.52|124.12|125.2|122.8|126.64|124.24|124.97|122.57|0
1649342100000|2022-04-07 14:35:00|124.96|122.56|126.64|124.24|126.64|124.24|124.25|121.85|0
1649342400000|2022-04-07 14:40:00|126.58|124.18|128.75|126.35|129.24|126.84|126.58|124.18|0
1649342700000|2022-04-07 14:45:00|128.63|126.23|130.87|128.47|130.99|128.59|127.04|124.64|0
1649343000000|2022-04-07 14:50:00|130.74|128.34|127.21|124.81|130.74|128.34|126.94|124.54|0
1649343300000|2022-04-07 14:55:00|127.06|124.66|126.88|124.48|127.36|124.96|126.33|123.93|0
1649343600000|2022-04-07 15:00:00|127.06|124.66|125.97|123.57|127.06|124.66|124.93|122.53|0
1649343900000|2022-04-07 15:05:00|126.15|123.75|127.5|125.1|128.31|125.91|126.03|123.63|0
1649344200000|2022-04-07 15:10:00|127.62|125.22|127.56|125.16|128.41|126.01|127.26|124.86|0
1649344500000|2022-04-07 15:15:00|127.68|125.28|127.92|125.52|128.53|126.13|127.68|125.28|0
1649344800000|2022-04-07 15:20:00|128.04|125.64|127.25|124.85|128.1|125.7|126.83|124.43|0
1649345100000|2022-04-07 15:25:00|127.13|124.73|128.83|126.43|129.44|127.04|126.59|124.19|0
1649345400000|2022-04-07 15:30:00|128.71|126.31|130.34|127.94|130.77|128.37|128.31|125.91|0
1649345700000|2022-04-07 15:35:00|130.21|127.81|128.85|126.45|130.21|127.81|128.67|126.27|0
1649346000000|2022-04-07 15:40:00|128.94|126.54|129.46|127.06|129.58|127.18|128.54|126.14|0
1649346300000|2022-04-07 15:45:00|129.52|127.12|129.49|127.09|129.58|127.18|128.11|125.71|0
1649346600000|2022-04-07 15:50:00|129.58|127.18|130.69|128.29|130.75|128.35|129.21|126.81|0
1649346900000|2022-04-07 15:55:00|130.56|128.16|129.51|127.11|130.68|128.28|129.33|126.93|0
1649347200000|2022-04-07 16:00:00|129.64|127.24|129.88|127.48|129.94|127.54|129.02|126.62|0
1649347500000|2022-04-07 16:05:00|129.82|127.42|128.77|126.37|129.82|127.42|128.53|126.13|0
1649347800000|2022-04-07 16:10:00|128.65|126.25|128.47|126.07|129.08|126.68|127.62|125.22|0
1649348100000|2022-04-07 16:15:00|128.4|126|129.2|126.8|129.44|127.04|128.34|125.94|0
1649348400000|2022-04-07 16:20:00|129.32|126.92|128.83|126.43|129.5|127.1|128.1|125.7|0
1649348700000|2022-04-07 16:25:00|128.89|126.49|129.62|127.22|130.05|127.65|128.52|126.12|0
1649349000000|2022-04-07 16:30:00|129.68|127.28|129.74|127.34|130.05|127.65|129.13|126.73|0
1649349300000|2022-04-07 16:35:00|129.8|127.4|129.92|127.52|130.05|127.65|129.06|126.66|0
1649349600000|2022-04-07 16:40:00|130.04|127.64|130.29|127.89|130.35|127.95|129.49|127.09|0
1649349900000|2022-04-07 16:45:00|130.23|127.83|131.4|129|131.4|129|129.67|127.27|0
1649350200000|2022-04-07 16:50:00|131.46|129.06|130.47|128.07|131.46|129.06|129.85|127.45|0
1649350500000|2022-04-07 16:55:00|130.41|128.01|129.79|127.39|130.59|128.19|129.6|127.2|0
1649350800000|2022-04-07 17:00:00|129.73|127.33|128.44|126.04|130.03|127.63|128.01|125.61|0
1649351100000|2022-04-07 17:05:00|128.38|125.98|127.71|125.31|128.8|126.4|127.71|125.31|0
1649351400000|2022-04-07 17:10:00|127.83|125.43|126.14|123.74|127.89|125.49|125.24|122.84|0
1649351700000|2022-04-07 17:15:00|126.2|123.8|124.84|122.44|126.63|124.23|124.84|122.44|0
1649352000000|2022-04-07 17:20:00|124.78|122.38|124.96|122.56|124.96|122.56|123.95|121.55|0
1649352300000|2022-04-07 17:25:00|124.9|122.5|123.77|121.37|124.93|122.53|123.3|120.9|0
1649352600000|2022-04-07 17:30:00|123.65|121.25|124.3|121.9|124.42|122.02|123.24|120.84|0
1649352900000|2022-04-07 17:35:00|124.24|121.84|124.83|122.43|124.83|122.43|123.65|121.25|0
1649353200000|2022-04-07 17:40:00|124.53|122.13|124.71|122.31|124.83|122.43|124.06|121.66|0
1649353500000|2022-04-07 17:45:00|124.77|122.37|125|122.6|125.12|122.72|123.76|121.36|0
1649353800000|2022-04-07 17:50:00|124.92|122.52|124.64|122.24|125.24|122.84|124.29|121.89|0
1649354100000|2022-04-07 17:55:00|124.82|122.42|121.41|119.01|124.82|122.42|121.17|118.77|0
1649354400000|2022-04-07 18:00:00|121.58|119.18|121.34|118.94|121.81|119.41|120.59|118.19|0
1649354700000|2022-04-07 18:05:00|121.46|119.06|121.05|118.65|122.45|120.05|121.02|118.62|0
1649355000000|2022-04-07 18:10:00|121.28|118.88|121.34|118.94|121.75|119.35|120.7|118.3|0
1649355300000|2022-04-07 18:15:00|121.37|118.97|122.74|120.34|122.86|120.46|121.17|118.77|0
1649355600000|2022-04-07 18:20:00|122.68|120.28|121.86|119.46|122.74|120.34|121.8|119.4|0
1649355900000|2022-04-07 18:25:00|121.8|119.4|122.03|119.63|122.21|119.81|119.83|117.43|0
1649356200000|2022-04-07 18:30:00|122.32|119.92|122.03|119.63|122.5|120.1|121.68|119.28|0
1649356500000|2022-04-07 18:35:00|121.91|119.51|121.5|119.1|122.67|120.27|121.38|118.98|0
1649356800000|2022-04-07 18:40:00|121.68|119.28|121.03|118.63|122.26|119.86|120.77|118.37|0
1649357100000|2022-04-07 18:45:00|120.98|118.58|120.1|117.7|121.56|119.16|119.59|117.19|0
1649357400000|2022-04-07 18:50:00|120.34|117.94|119.18|116.78|120.51|118.11|118.9|116.5|0
1649357700000|2022-04-07 18:55:00|119.07|116.67|117.25|114.85|119.07|116.67|117.08|114.68|0
1649358000000|2022-04-07 19:00:00|117.7|115.3|117.61|115.21|120.21|117.81|115.95|113.55|0
1649358300000|2022-04-07 19:05:00|117.72|115.32|116.99|114.59|118|115.6|116.82|114.42|0
1649358600000|2022-04-07 19:10:00|116.93|114.53|116.2|113.8|117.33|114.93|116.2|113.8|0
1649358900000|2022-04-07 19:15:00|116.31|113.91|117.21|114.81|117.38|114.98|115.81|113.41|0
1649359200000|2022-04-07 19:20:00|117.26|114.86|118.22|115.82|118.67|116.27|117.26|114.86|0
1649359500000|2022-04-07 19:25:00|118.11|115.71|118.56|116.16|118.84|116.44|117.6|115.2|0
1649359800000|2022-04-07 19:30:00|118.44|116.04|116.81|114.41|118.79|116.39|116.81|114.41|0
1649360100000|2022-04-07 19:35:00|116.86|114.46|116.64|114.24|117.37|114.97|116.64|114.24|0
1649360400000|2022-04-07 19:40:00|116.53|114.13|114.4|112|117.31|114.91|114.34|111.94|0
1649360700000|2022-04-07 19:45:00|114.51|112.11|115.37|112.97|115.84|113.44|113.73|111.33|0
1649361000000|2022-04-07 19:50:00|115.39|112.99|116.85|114.45|117.19|114.79|115.23|112.83|0
1649361300000|2022-04-07 19:55:00|117.08|114.68|118.04|115.64|118.5|116.1|117.08|114.68|0
1649361600000|2022-04-07 20:00:00|117.93|115.53|118.04|115.64|118.33|115.93|117.53|115.13|0
1649361900000|2022-04-07 20:05:00|117.92|115.52|117.86|115.46|118.15|115.75|117.69|115.29|0
1649362200000|2022-04-07 20:10:00|117.81|115.41|117.84|115.44|117.86|115.46|117.35|114.95|0
1649362500000|2022-04-07 20:15:00|117.89|115.09|118.29|115.49|118.37|115.57|117.72|114.92|0
1649362800000|2022-04-07 20:20:00|118.34|115.54|118.97|116.17|119.03|116.23|118.34|115.54|0
1649363100000|2022-04-07 20:25:00|118.91|116.11|119.02|116.22|119.31|116.51|118.85|116.05|0
1649363400000|2022-04-07 20:30:00|119.08|116.28|118.82|116.02|119.2|116.4|118.79|115.99|0
1649363700000|2022-04-07 20:35:00|118.85|116.05|118.56|115.76|118.91|116.11|118.56|115.76|0
1649364000000|2022-04-07 20:40:00|118.53|115.73|118.73|115.93|118.79|115.99|118.5|115.7|0
1649364300000|2022-04-07 20:45:00|118.62|115.82|118.5|115.7|118.82|116.02|118.5|115.7|0
1649364600000|2022-04-07 20:50:00|118.44|115.64|118.1|115.3|118.44|115.64|118.04|115.24|0
1649364900000|2022-04-07 20:55:00|118.16|115.36|118.52|115.72|118.58|115.78|118.1|115.3|0
1649365200000|2022-04-07 21:00:00|118.41|115.61|118.41|115.61|118.5|115.7|118.34|115.54|0
1649365500000|2022-04-07 21:05:00|118.42|115.62|118.5|115.7|118.5|115.7|118.34|115.54|0
1649365800000|2022-04-07 21:10:00|118.51|115.71|118.55|115.75|118.63|115.83|118.51|115.71|0
1649366100000|2022-04-07 21:15:00|118.56|115.76|118.69|115.89|118.72|115.92|118.55|115.75|0
1649366400000|2022-04-07 21:20:00|118.67|115.87|118.66|115.86|118.69|115.89|118.57|115.77|0
1649366700000|2022-04-07 21:25:00|118.69|115.89|118.59|115.79|118.69|115.89|118.41|115.61|0
1649367000000|2022-04-07 21:30:00|118.51|115.71|118.49|115.69|118.51|115.71|118.49|115.69|0
1649367300000|2022-04-07 21:35:00|118.45|115.65|118.47|115.67|118.53|115.73|118.41|115.61|0
1649367600000|2022-04-07 21:40:00|118.46|115.66|118.4|115.6|118.51|115.71|118.4|115.6|0
1649367900000|2022-04-07 21:45:00|118.44|115.64|118.39|115.59|118.44|115.64|118.34|115.54|0
1649368200000|2022-04-07 21:50:00|118.41|115.61|118.41|115.61|118.43|115.63|118.4|115.6|0
1649368500000|2022-04-07 21:55:00|118.42|115.62|118.51|115.71|118.51|115.71|118.33|115.53|0
1649368800000|2022-04-07 22:00:00|118.44|115.64|118|115.2|118.55|115.75|118|115.2|0
1649369100000|2022-04-07 22:05:00|118.06|115.26|118.12|115.32|118.29|115.49|118.03|115.23|0
1649369400000|2022-04-07 22:10:00|118.06|115.26|117.83|115.03|118.17|115.37|117.72|114.92|0
1649369700000|2022-04-07 22:15:00|117.8|115|118|115.2|118|115.2|117.77|114.97|0
1649370000000|2022-04-07 22:20:00|117.94|115.14|117.94|115.14|118|115.2|117.82|115.02|0
1649370300000|2022-04-07 22:25:00|117.99|115.19|118.16|115.36|118.16|115.36|117.99|115.19|0
1649370600000|2022-04-07 22:30:00|118.11|115.31|118.22|115.42|118.22|115.42|118.05|115.25|0
1649370900000|2022-04-07 22:35:00|118.16|115.36|118.16|115.36|118.22|115.42|118.1|115.3|0
1649371200000|2022-04-07 22:40:00|118.04|115.24|118.04|115.24|118.1|115.3|118.04|115.24|0
1649371500000|2022-04-07 22:45:00|118.15|115.35|118.15|115.35|118.21|115.41|118.04|115.24|0
1649371800000|2022-04-07 22:50:00|118.21|115.41|118.32|115.52|118.38|115.58|118.21|115.41|0
1649372100000|2022-04-07 22:55:00|118.35|115.55|118.09|115.29|118.35|115.55|118.09|115.29|0
1649372400000|2022-04-07 23:00:00|118.2|115.4|118.31|115.51|118.37|115.57|118.03|115.23|0
1649372700000|2022-04-07 23:05:00|118.29|115.49|118.2|115.4|118.29|115.49|118.14|115.34|0
1649373000000|2022-04-07 23:10:00|118.17|115.37|117.57|114.77|118.25|115.45|117.57|114.77|0
1649373300000|2022-04-07 23:15:00|117.6|114.8|117.85|115.05|117.88|115.08|117.57|114.77|0
1649373600000|2022-04-07 23:20:00|117.82|115.02|117.68|114.88|117.85|115.05|117.62|114.82|0
1649373900000|2022-04-07 23:25:00|117.62|114.82|117.45|114.65|117.68|114.88|117.28|114.48|0
1649374200000|2022-04-07 23:30:00|117.39|114.59|117.56|114.76|117.65|114.85|117.39|114.59|0
1649374500000|2022-04-07 23:35:00|117.5|114.7|117.39|114.59|117.62|114.82|117.39|114.59|0
1649374800000|2022-04-07 23:40:00|117.42|114.62|117.27|114.47|117.42|114.62|117.1|114.3|0
1649375100000|2022-04-07 23:45:00|117.3|114.5|117.04|114.24|117.44|114.64|117.04|114.24|0
1649375400000|2022-04-07 23:50:00|117.1|114.3|116.81|114.01|117.1|114.3|116.7|113.9|0
1649375700000|2022-04-07 23:55:00|116.76|113.96|116.92|114.12|116.92|114.12|116.59|113.79|0
1649376000000|2022-04-08 00:00:00|116.98|114.18|116.81|114.01|117.43|114.63|116.75|113.95|0
1649376300000|2022-04-08 00:05:00|116.87|114.07|116.92|114.12|117.03|114.23|116.7|113.9|0
1649376600000|2022-04-08 00:10:00|116.98|114.18|117.14|114.34|117.2|114.4|116.86|114.06|0
1649376900000|2022-04-08 00:15:00|117.2|114.4|117.93|115.13|117.99|115.19|117.2|114.4|0
1649377200000|2022-04-08 00:20:00|118.05|115.25|118.1|115.3|118.28|115.48|117.59|114.79|0
1649377500000|2022-04-08 00:25:00|118.16|115.36|119.07|116.27|119.19|116.39|117.93|115.13|0
1649377800000|2022-04-08 00:30:00|119.19|116.39|119.18|116.38|119.19|116.39|118.84|116.04|0
1649378100000|2022-04-08 00:35:00|119.13|116.33|118.84|116.04|119.18|116.38|118.78|115.98|0
1649378400000|2022-04-08 00:40:00|118.89|116.09|118.89|116.09|118.95|116.15|118.78|115.98|0
1649378700000|2022-04-08 00:45:00|118.83|116.03|118.89|116.09|119.06|116.26|118.66|115.86|0
1649379000000|2022-04-08 00:50:00|118.83|116.03|118.74|115.94|118.89|116.09|118.66|115.86|0
1649379300000|2022-04-08 00:55:00|118.71|115.91|118.43|115.63|118.94|116.14|118.43|115.63|0
1649379600000|2022-04-08 01:00:00|118.37|115.57|118.37|115.57|118.54|115.74|118.25|115.45|0
1649379900000|2022-04-08 01:05:00|118.31|115.51|118.53|115.73|118.53|115.73|118.19|115.39|0
1649380200000|2022-04-08 01:10:00|118.48|115.68|118.76|115.96|118.82|116.02|118.48|115.68|0
1649380500000|2022-04-08 01:15:00|118.79|115.99|118.93|116.13|119.1|116.3|118.59|115.79|0
1649380800000|2022-04-08 01:20:00|118.9|116.1|119.16|116.36|119.16|116.36|118.7|115.9|0
1649381100000|2022-04-08 01:25:00|119.04|116.24|119.04|116.24|119.15|116.35|118.92|116.12|0
1649381400000|2022-04-08 01:30:00|118.98|116.18|119.04|116.24|119.1|116.3|118.92|116.12|0
1649381700000|2022-04-08 01:35:00|118.98|116.18|118.98|116.18|119.15|116.35|118.92|116.12|0
1649382000000|2022-04-08 01:40:00|118.92|116.12|118.52|115.72|118.98|116.18|118.46|115.66|0
1649382300000|2022-04-08 01:45:00|118.46|115.66|118.57|115.77|118.57|115.77|118.46|115.66|0
1649382600000|2022-04-08 01:50:00|118.51|115.71|119.14|116.34|119.14|116.34|118.51|115.71|0
1649382900000|2022-04-08 01:55:00|119.08|116.28|119.08|116.28|119.14|116.34|118.97|116.17|0
1649383200000|2022-04-08 02:00:00|119.11|116.31|118.79|115.99|119.14|116.34|118.74|115.94|0
1649383500000|2022-04-08 02:05:00|118.82|116.02|118.9|116.1|118.96|116.16|118.68|115.88|0
1649383800000|2022-04-08 02:10:00|118.93|116.13|118.84|116.04|119.02|116.22|118.79|115.99|0
1649384100000|2022-04-08 02:15:00|118.82|116.02|118.9|116.1|119.13|116.33|118.61|115.81|0
1649384400000|2022-04-08 02:20:00|118.84|116.04|118.78|115.98|118.9|116.1|118.67|115.87|0
1649384700000|2022-04-08 02:25:00|118.84|116.04|118.55|115.75|118.84|116.04|118.55|115.75|0
1649385000000|2022-04-08 02:30:00|118.52|115.72|118.26|115.46|118.61|115.81|118.2|115.4|0
1649385300000|2022-04-08 02:35:00|118.32|115.52|118.32|115.52|118.4|115.6|118.26|115.46|0
1649385600000|2022-04-08 02:40:00|118.29|115.49|117.86|115.06|118.37|115.57|117.86|115.06|0
1649385900000|2022-04-08 02:45:00|117.74|114.94|117.63|114.83|117.86|115.06|117.4|114.6|0
1649386200000|2022-04-08 02:50:00|117.57|114.77|117.63|114.83|117.68|114.88|117.51|114.71|0
1649386500000|2022-04-08 02:55:00|117.68|114.88|117.51|114.71|117.68|114.88|117.45|114.65|0
1649386800000|2022-04-08 03:00:00|117.45|114.65|117.9|115.1|117.96|115.16|117.34|114.54|0
1649387100000|2022-04-08 03:05:00|117.96|115.16|117.73|114.93|118.02|115.22|117.73|114.93|0
1649387400000|2022-04-08 03:10:00|117.79|114.99|117.56|114.76|117.82|115.02|117.39|114.59|0
1649387700000|2022-04-08 03:15:00|117.62|114.82|117.61|114.81|117.67|114.87|117.44|114.64|0
1649388000000|2022-04-08 03:20:00|117.67|114.87|117.5|114.7|117.67|114.87|117.33|114.53|0
1649388300000|2022-04-08 03:25:00|117.55|114.75|117.78|114.98|117.81|115.01|117.55|114.75|0
1649388600000|2022-04-08 03:30:00|117.75|114.95|118.06|115.26|118.4|115.6|117.66|114.86|0
1649388900000|2022-04-08 03:35:00|118.12|115.32|118|115.2|118.12|115.32|117.94|115.14|0
1649389200000|2022-04-08 03:40:00|118.03|115.23|117.83|115.03|118.06|115.26|117.8|115|0
1649389500000|2022-04-08 03:45:00|117.88|115.08|118.05|115.25|118.05|115.25|117.77|114.97|0
1649389800000|2022-04-08 03:50:00|117.99|115.19|118.39|115.59|118.45|115.65|117.99|115.19|0
1649390100000|2022-04-08 03:55:00|118.33|115.53|118.16|115.36|118.5|115.7|118.16|115.36|0
1649390400000|2022-04-08 04:00:00|118.1|115.3|118.5|115.7|118.5|115.7|118.05|115.25|0
1649390700000|2022-04-08 04:05:00|118.44|115.64|118.5|115.7|118.5|115.7|118.33|115.53|0
1649391000000|2022-04-08 04:10:00|118.47|115.67|118.44|115.64|118.47|115.67|118.27|115.47|0
1649391300000|2022-04-08 04:15:00|118.38|115.58|118.66|115.86|118.66|115.86|118.38|115.58|0
1649391600000|2022-04-08 04:20:00|118.61|115.81|118.6|115.8|118.78|115.98|118.6|115.8|0
1649391900000|2022-04-08 04:25:00|118.66|115.86|118.43|115.63|118.66|115.86|118.37|115.57|0
1649392200000|2022-04-08 04:30:00|118.37|115.57|118.48|115.68|118.54|115.74|118.37|115.57|0
1649392500000|2022-04-08 04:35:00|118.43|115.63|118.31|115.51|118.43|115.63|118.2|115.4|0
1649392800000|2022-04-08 04:40:00|118.25|115.45|118.51|115.71|118.54|115.74|118.14|115.34|0
1649393100000|2022-04-08 04:45:00|118.54|115.74|118.76|115.96|118.76|115.96|118.54|115.74|0
1649393400000|2022-04-08 04:50:00|118.7|115.9|118.99|116.19|118.99|116.19|118.7|115.9|0
1649393700000|2022-04-08 04:55:00|118.93|116.13|118.64|115.84|118.99|116.19|118.64|115.84|0
1649394000000|2022-04-08 05:00:00|118.7|115.9|118.7|115.9|118.75|115.95|118.41|115.61|0
1649394300000|2022-04-08 05:05:00|118.75|115.95|118.64|115.84|118.98|116.18|118.64|115.84|0
1649394600000|2022-04-08 05:10:00|118.69|115.89|118.06|115.26|118.81|116.01|118.06|115.26|0
1649394900000|2022-04-08 05:15:00|118.01|115.21|117.55|114.75|118.12|115.32|117.52|114.72|0
1649395200000|2022-04-08 05:20:00|117.49|114.69|117.55|114.75|117.72|114.92|117.32|114.52|0
1649395500000|2022-04-08 05:25:00|117.6|114.8|117.66|114.86|117.83|115.03|117.49|114.69|0
1649395800000|2022-04-08 05:30:00|117.71|114.91|117.66|114.86|117.83|115.03|117.6|114.8|0
1649396100000|2022-04-08 05:35:00|117.68|114.88|117.77|114.97|117.88|115.08|117.66|114.86|0
1649396400000|2022-04-08 05:40:00|117.82|115.02|117.71|114.91|117.94|115.14|117.71|114.91|0
1649396700000|2022-04-08 05:45:00|117.65|114.85|117.45|114.65|117.71|114.91|117.42|114.62|0
1649397000000|2022-04-08 05:50:00|117.48|114.68|117.13|114.33|117.56|114.76|116.97|114.17|0
1649397300000|2022-04-08 05:55:00|117.16|114.36|116.96|114.16|117.19|114.39|116.74|113.94|0
1649397600000|2022-04-08 06:00:00|116.91|114.11|117.19|114.39|117.3|114.5|116.57|113.77|0
1649397900000|2022-04-08 06:05:00|117.16|114.36|116.22|113.42|117.19|114.39|116.22|113.42|0
1649398200000|2022-04-08 06:10:00|116.28|113.48|116.73|113.93|116.96|114.16|116.28|113.48|0
1649398500000|2022-04-08 06:15:00|116.79|113.99|116.56|113.76|116.84|114.04|116.22|113.42|0
1649398800000|2022-04-08 06:20:00|116.61|113.81|114.98|112.18|116.61|113.81|114.98|112.18|0
1649399100000|2022-04-08 06:25:00|115.03|112.23|115.44|112.64|115.49|112.69|114.6|111.8|0
1649399400000|2022-04-08 06:30:00|115.38|112.58|114.99|112.19|115.38|112.58|114.93|112.13|0
1649399700000|2022-04-08 06:35:00|115.04|112.24|115.26|112.46|115.38|112.58|114.71|111.91|0
1649400000000|2022-04-08 06:40:00|115.32|112.52|115.26|112.46|115.8|113|115.23|112.43|0
1649400300000|2022-04-08 06:45:00|115.32|112.52|115.09|112.29|115.49|112.69|114.98|112.18|0
1649400600000|2022-04-08 06:50:00|115.04|112.24|114.64|111.84|115.15|112.35|114.48|111.68|0
1649400900000|2022-04-08 06:55:00|114.59|111.79|114.45|111.65|114.64|111.84|114.2|111.4|0
1649401200000|2022-04-08 07:00:00|114.42|111.62|115.36|112.56|115.42|112.62|114.31|111.51|0
1649401500000|2022-04-08 07:05:00|115.19|112.79|115.16|112.76|115.78|113.38|114.88|112.48|0
1649401800000|2022-04-08 07:10:00|115.1|112.7|114.49|112.09|115.27|112.87|114.29|111.89|0
1649402100000|2022-04-08 07:15:00|114.46|112.06|114.76|112.36|115.33|112.93|114.43|112.03|0
1649402400000|2022-04-08 07:20:00|114.74|112.34|114.62|112.22|114.9|112.5|114.01|111.61|0
1649402700000|2022-04-08 07:25:00|114.65|112.25|114.65|112.25|114.98|112.58|114.43|112.03|0
1649403000000|2022-04-08 07:30:00|114.68|112.28|114.64|112.24|115.23|112.83|114.53|112.13|0
1649403300000|2022-04-08 07:35:00|114.59|112.19|113.66|111.26|114.59|112.19|113.6|111.2|0
1649403600000|2022-04-08 07:40:00|113.6|111.2|113.52|111.12|113.99|111.59|113.38|110.98|0
1649403900000|2022-04-08 07:45:00|113.54|111.14|113.9|111.5|114.24|111.84|113.54|111.14|0
1649404200000|2022-04-08 07:50:00|113.87|111.47|113.59|111.19|113.87|111.47|113.1|110.7|0
1649404500000|2022-04-08 07:55:00|113.54|111.14|113.1|110.7|113.65|111.25|113.01|110.61|0
1649404800000|2022-04-08 08:00:00|113.15|110.75|112.49|110.09|113.2|110.8|112.49|110.09|0
1649405100000|2022-04-08 08:05:00|112.43|110.03|112.11|109.71|112.95|110.55|112|109.6|0
1649405400000|2022-04-08 08:10:00|112.06|109.66|112.25|109.85|112.27|109.87|111.98|109.58|0
1649405700000|2022-04-08 08:15:00|112.27|109.87|112.44|110.04|112.71|110.31|112.22|109.82|0
1649406000000|2022-04-08 08:20:00|112.46|110.06|112.21|109.81|112.46|110.06|112.16|109.76|0
1649406300000|2022-04-08 08:25:00|112.24|109.84|111.94|109.54|112.32|109.92|111.67|109.27|0
1649406600000|2022-04-08 08:30:00|111.88|109.48|112.15|109.75|112.21|109.81|111.66|109.26|0
1649406900000|2022-04-08 08:35:00|112.21|109.81|112.43|110.03|112.54|110.14|112.21|109.81|0
1649407200000|2022-04-08 08:40:00|112.48|110.08|112.86|110.46|112.87|110.47|112.43|110.03|0
1649407500000|2022-04-08 08:45:00|112.92|110.52|113.19|110.79|113.25|110.85|112.75|110.35|0
1649407800000|2022-04-08 08:50:00|113.14|110.74|113.69|111.29|113.69|111.29|113.14|110.74|0
1649408100000|2022-04-08 08:55:00|113.85|111.45|113.96|111.56|114.24|111.84|113.85|111.45|0
1649408400000|2022-04-08 09:00:00|114.13|111.73|114.63|112.23|114.97|112.57|114.1|111.7|0
1649408700000|2022-04-08 09:05:00|114.57|112.17|114.93|112.53|115.07|112.67|113.92|111.52|0
1649409000000|2022-04-08 09:10:00|114.99|112.59|114.59|112.19|114.99|112.59|114.37|111.97|0
1649409300000|2022-04-08 09:15:00|114.56|112.16|114.45|112.05|114.7|112.3|114.45|112.05|0
1649409600000|2022-04-08 09:20:00|114.48|112.08|114.42|112.02|114.53|112.13|114.42|112.02|0
1649409900000|2022-04-08 09:25:00|114.45|112.05|114.53|112.13|114.58|112.18|114.36|111.96|0
1649410200000|2022-04-08 09:30:00|114.47|112.07|114.58|112.18|114.72|112.32|114.47|112.07|0
1649410500000|2022-04-08 09:35:00|114.64|112.24|114.47|112.07|115.08|112.68|114.47|112.07|0
1649410800000|2022-04-08 09:40:00|114.5|112.1|115|112.6|115|112.6|114.47|112.07|0
1649411100000|2022-04-08 09:45:00|115.02|112.62|114.18|111.78|115.02|112.62|114.18|111.78|0
1649411400000|2022-04-08 09:50:00|114.24|111.84|114.29|111.89|114.41|112.01|114.13|111.73|0
1649411700000|2022-04-08 09:55:00|114.32|111.92|114.23|111.83|114.4|112|114.12|111.72|0
1649412000000|2022-04-08 10:00:00|114.29|111.89|114.23|111.83|114.68|112.28|113.95|111.55|0
1649412300000|2022-04-08 10:05:00|114.29|111.89|114.34|111.94|114.51|112.11|114.2|111.8|0
1649412600000|2022-04-08 10:10:00|114.31|111.91|115.21|112.81|115.21|112.81|114.17|111.77|0
1649412900000|2022-04-08 10:15:00|115.12|112.72|115.37|112.97|115.4|113|114.56|112.16|0
1649413200000|2022-04-08 10:20:00|115.34|112.94|115.4|113|115.62|113.22|115.17|112.77|0
1649413500000|2022-04-08 10:25:00|115.45|113.05|115.34|112.94|115.65|113.25|115.23|112.83|0
1649413800000|2022-04-08 10:30:00|115.39|112.99|115.5|113.1|115.62|113.22|115.28|112.88|0
1649414100000|2022-04-08 10:35:00|115.48|113.08|115.11|112.71|115.67|113.27|115.05|112.65|0
1649414400000|2022-04-08 10:40:00|115|112.6|114.66|112.26|115.11|112.71|114.55|112.15|0
1649414700000|2022-04-08 10:45:00|114.6|112.2|114.49|112.09|114.82|112.42|114.38|111.98|0
1649415000000|2022-04-08 10:50:00|114.43|112.03|113.84|111.44|114.43|112.03|113.84|111.44|0
1649415300000|2022-04-08 10:55:00|113.87|111.47|113.54|111.14|113.95|111.55|113.43|111.03|0
1649415600000|2022-04-08 11:00:00|113.48|111.08|113.81|111.41|113.92|111.52|113.42|111.02|0
1649415900000|2022-04-08 11:05:00|113.75|111.35|113.72|111.32|113.83|111.43|113.14|110.74|0
1649416200000|2022-04-08 11:10:00|112.88|110.48|113.82|111.42|113.99|111.59|112.82|110.42|0
1649416500000|2022-04-08 11:15:00|113.88|111.48|114.02|111.62|114.1|111.7|113.71|111.31|0
1649416800000|2022-04-08 11:20:00|113.99|111.59|113.98|111.58|114.1|111.7|113.54|111.14|0
1649417100000|2022-04-08 11:25:00|113.93|111.53|113.71|111.31|113.93|111.53|113.71|111.31|0
1649417400000|2022-04-08 11:30:00|113.68|111.28|113.81|111.41|114.2|111.8|113.68|111.28|0
1649417700000|2022-04-08 11:35:00|113.87|111.47|113.26|110.86|113.9|111.5|113.26|110.86|0
1649418000000|2022-04-08 11:40:00|113.2|110.8|113.28|110.88|113.37|110.97|112.98|110.58|0
1649418300000|2022-04-08 11:45:00|113.25|110.85|113.42|111.02|113.42|111.02|113.2|110.8|0
1649418600000|2022-04-08 11:50:00|113.47|111.07|113.53|111.13|113.75|111.35|113.36|110.96|0
1649418900000|2022-04-08 11:55:00|113.47|111.07|113.8|111.4|114.08|111.68|113.47|111.07|0
1649419200000|2022-04-08 12:00:00|113.74|111.34|114.41|112.01|114.52|112.12|113.58|111.18|0
1649419500000|2022-04-08 12:05:00|114.44|112.04|114.41|112.01|114.57|112.17|114.24|111.84|0
1649419800000|2022-04-08 12:10:00|114.46|112.06|114.63|112.23|114.74|112.34|114.46|112.06|0
1649420100000|2022-04-08 12:15:00|114.6|112.2|114.79|112.39|114.9|112.5|114.4|112|0
1649420400000|2022-04-08 12:20:00|114.76|112.36|114.4|112|114.79|112.39|114.34|111.94|0
1649420700000|2022-04-08 12:25:00|114.45|112.05|114.51|112.11|114.62|112.22|114.2|111.8|0
1649421000000|2022-04-08 12:30:00|114.45|112.05|115.12|112.72|115.23|112.83|114.34|111.94|0
1649421300000|2022-04-08 12:35:00|115.18|112.78|115.4|113|115.4|113|114.89|112.49|0
1649421600000|2022-04-08 12:40:00|115.51|113.11|116.01|113.61|116.3|113.9|115.51|113.11|0
1649421900000|2022-04-08 12:45:00|116.07|113.67|116.52|114.12|116.92|114.52|115.96|113.56|0
1649422200000|2022-04-08 12:50:00|116.74|114.34|116.86|114.46|117.08|114.68|116.52|114.12|0
1649422500000|2022-04-08 12:55:00|116.74|114.34|116.68|114.28|116.85|114.45|116.51|114.11|0
1649422800000|2022-04-08 13:00:00|116.8|114.4|117.59|115.19|117.99|115.59|115.73|113.33|0
1649423100000|2022-04-08 13:05:00|117.53|115.13|117.58|115.18|117.81|115.41|117.41|115.01|0
1649423400000|2022-04-08 13:10:00|117.64|115.24|118.66|116.26|118.95|116.55|117.64|115.24|0
1649423700000|2022-04-08 13:15:00|118.72|116.32|118.2|115.8|118.78|116.38|118.09|115.69|0
1649424000000|2022-04-08 13:20:00|118.26|115.86|118.37|115.97|118.54|116.14|118.09|115.69|0
1649424300000|2022-04-08 13:25:00|118.34|115.94|118.83|116.43|119.06|116.66|118.31|115.91|0
1649424600000|2022-04-08 13:30:00|118.6|116.2|119.92|117.52|120.85|118.45|118.31|115.91|0
1649424900000|2022-04-08 13:35:00|120.27|117.87|120.56|118.16|120.91|118.51|120.15|117.75|0
1649425200000|2022-04-08 13:40:00|120.79|118.39|123.12|120.72|123.12|120.72|119.84|117.44|0
1649425500000|2022-04-08 13:45:00|123.24|120.84|122.5|120.1|123.66|121.26|122.06|119.66|0
1649425800000|2022-04-08 13:50:00|122.65|120.25|123.89|121.49|124.07|121.67|122.36|119.96|0
1649426100000|2022-04-08 13:55:00|124.01|121.61|123.65|121.25|124.18|121.78|123.06|120.66|0
1649426400000|2022-04-08 14:00:00|124.18|121.78|122.05|119.65|124.18|121.78|121.94|119.54|0
1649426700000|2022-04-08 14:05:00|122.11|119.71|121|118.6|122.58|120.18|120.65|118.25|0
1649427000000|2022-04-08 14:10:00|121.12|118.72|120.75|118.35|121.52|119.12|119.47|117.07|0
1649427300000|2022-04-08 14:15:00|120.63|118.23|120.81|118.41|122.04|119.64|120.46|118.06|0
1649427600000|2022-04-08 14:20:00|120.75|118.35|119.81|117.41|120.86|118.46|119.46|117.06|0
1649427900000|2022-04-08 14:25:00|119.78|117.38|119.05|116.65|120.33|117.93|118.88|116.48|0
1649428200000|2022-04-08 14:30:00|119.11|116.71|118.36|115.96|119.17|116.77|117.73|115.33|0
1649428500000|2022-04-08 14:35:00|118.3|115.9|118.3|115.9|118.93|116.53|117.78|115.38|0
1649428800000|2022-04-08 14:40:00|118.18|115.78|118.82|116.42|118.93|116.53|117.84|115.44|0
1649429100000|2022-04-08 14:45:00|118.93|116.53|119.39|116.99|119.51|117.11|117.95|115.55|0
1649429400000|2022-04-08 14:50:00|119.28|116.88|115.5|113.1|119.28|116.88|115.39|112.99|0
1649429700000|2022-04-08 14:55:00|115.61|113.21|113.71|111.31|115.78|113.38|113.71|111.31|0
1649430000000|2022-04-08 15:00:00|113.87|111.47|113.53|111.13|116.39|113.99|112.54|110.14|0
1649430300000|2022-04-08 15:05:00|113.37|110.97|113.92|111.52|114.26|111.86|113.15|110.75|0
1649430600000|2022-04-08 15:10:00|114.09|111.69|113.47|111.07|114.26|111.86|113.09|110.69|0
1649430900000|2022-04-08 15:15:00|113.42|111.02|114.47|112.07|114.59|112.19|113.42|111.02|0
1649431200000|2022-04-08 15:20:00|114.42|112.02|115.26|112.86|115.43|113.03|114.42|112.02|0
1649431500000|2022-04-08 15:25:00|115.43|113.03|114.49|112.09|115.43|113.03|114.1|111.7|0
1649431800000|2022-04-08 15:30:00|114.44|112.04|113.88|111.48|114.49|112.09|113.32|110.92|0
1649432100000|2022-04-08 15:35:00|113.91|111.51|114.43|112.03|115.56|113.16|113.91|111.51|0
1649432400000|2022-04-08 15:40:00|114.66|112.26|114.71|112.31|115.1|112.7|114.21|111.81|0
1649432700000|2022-04-08 15:45:00|114.82|112.42|114.54|112.14|115.22|112.82|113.48|111.08|0
1649433000000|2022-04-08 15:50:00|114.48|112.08|114.37|111.97|114.71|112.31|113.53|111.13|0
1649433300000|2022-04-08 15:55:00|114.48|112.08|113.92|111.52|114.7|112.3|113.47|111.07|0
1649433600000|2022-04-08 16:00:00|113.98|111.58|113.67|111.27|114.03|111.63|113.31|110.91|0
1649433900000|2022-04-08 16:05:00|113.69|111.29|113.91|111.51|114.36|111.96|113.33|110.93|0
1649434200000|2022-04-08 16:10:00|114.03|111.63|114.25|111.85|115.03|112.63|113.19|110.79|0
1649434500000|2022-04-08 16:15:00|114.13|111.73|113.35|110.95|114.86|112.46|113.1|110.7|0
1649434800000|2022-04-08 16:20:00|113.3|110.9|112.52|110.12|113.41|111.01|112.41|110.01|0
1649435100000|2022-04-08 16:25:00|112.58|110.18|111.16|108.76|112.63|110.23|110.75|108.35|0
1649435400000|2022-04-08 16:30:00|111.19|108.79|112.51|110.11|112.65|110.25|111.11|108.71|0
1649435700000|2022-04-08 16:35:00|112.29|109.89|111.95|109.55|112.56|110.16|111.95|109.55|0
1649436000000|2022-04-08 16:40:00|111.9|109.5|112.28|109.88|112.45|110.05|111.51|109.11|0
1649436300000|2022-04-08 16:45:00|112.34|109.94|112.95|110.55|113.06|110.66|111.95|109.55|0
1649436600000|2022-04-08 16:50:00|112.89|110.49|112.11|109.71|113.22|110.82|111.89|109.49|0
1649436900000|2022-04-08 16:55:00|112.2|109.8|111.67|109.27|112.22|109.82|111.5|109.1|0
1649437200000|2022-04-08 17:00:00|111.72|109.32|112.05|109.65|112.77|110.37|111.61|109.21|0
1649437500000|2022-04-08 17:05:00|112.16|109.76|112.22|109.82|112.88|110.48|112.11|109.71|0
1649437800000|2022-04-08 17:10:00|112.1|109.7|113.32|110.92|113.32|110.92|112.1|109.7|0
1649438100000|2022-04-08 17:15:00|113.27|110.87|113.65|111.25|113.77|111.37|113.16|110.76|0
1649438400000|2022-04-08 17:20:00|113.71|111.31|113.21|110.81|113.71|111.31|112.93|110.53|0
1649438700000|2022-04-08 17:25:00|113.32|110.92|113.82|111.42|113.87|111.47|113.32|110.92|0
1649439000000|2022-04-08 17:30:00|113.76|111.36|114.43|112.03|114.43|112.03|113.7|111.3|0
1649439300000|2022-04-08 17:35:00|114.49|112.09|114.26|111.86|114.49|112.09|113.81|111.41|0
1649439600000|2022-04-08 17:40:00|114.32|111.92|114.2|111.8|114.76|112.36|114.03|111.63|0
1649439900000|2022-04-08 17:45:00|114.26|111.86|114.99|112.59|115.1|112.7|114.26|111.86|0
1649440200000|2022-04-08 17:50:00|115.04|112.64|114.65|112.25|115.16|112.76|114.31|111.91|0
1649440500000|2022-04-08 17:55:00|114.7|112.3|114.47|112.07|114.87|112.47|114.42|112.02|0
1649440800000|2022-04-08 18:00:00|114.59|112.19|115.09|112.69|115.26|112.86|114.08|111.68|0
1649441100000|2022-04-08 18:05:00|115.04|112.64|114.36|111.96|115.26|112.86|114.3|111.9|0
1649441400000|2022-04-08 18:10:00|114.3|111.9|113.85|111.45|114.36|111.96|113.79|111.39|0
1649441700000|2022-04-08 18:15:00|113.79|111.39|114.41|112.01|114.63|112.23|113.79|111.39|0
1649442000000|2022-04-08 18:20:00|114.46|112.06|115.19|112.79|115.25|112.85|113.51|111.11|0
1649442300000|2022-04-08 18:25:00|115.25|112.85|116.44|114.04|117.01|114.61|115.25|112.85|0
1649442600000|2022-04-08 18:30:00|116.5|114.1|116.95|114.55|117.13|114.73|116.41|114.01|0
1649442900000|2022-04-08 18:35:00|117.01|114.61|116.26|113.86|117.3|114.9|115.92|113.52|0
1649443200000|2022-04-08 18:40:00|116.44|114.04|116.6|114.2|116.83|114.43|115.81|113.41|0
1649443500000|2022-04-08 18:45:00|116.49|114.09|115.58|113.18|116.72|114.32|115.52|113.12|0
1649443800000|2022-04-08 18:50:00|115.55|113.15|114.28|111.88|115.69|113.29|113.94|111.54|0
1649444100000|2022-04-08 18:55:00|114.33|111.93|115.06|112.66|115.29|112.89|114.16|111.76|0
1649444400000|2022-04-08 19:00:00|115.23|112.83|115.29|112.89|115.52|113.12|114.78|112.38|0
1649444700000|2022-04-08 19:05:00|115.17|112.77|115.74|113.34|115.96|113.56|114.78|112.38|0
1649445000000|2022-04-08 19:10:00|115.79|113.39|114.75|112.35|116.08|113.68|113.88|111.48|0
1649445300000|2022-04-08 19:15:00|114.89|112.49|114.88|112.48|115.11|112.71|113.37|110.97|0
1649445600000|2022-04-08 19:20:00|114.94|112.54|114.82|112.42|115.45|113.05|114.46|112.06|0
1649445900000|2022-04-08 19:25:00|114.88|112.48|114.37|111.97|114.88|112.48|114.32|111.92|0
1649446200000|2022-04-08 19:30:00|114.2|111.8|115.55|113.15|115.55|113.15|113.87|111.47|0
1649446500000|2022-04-08 19:35:00|115.84|113.44|116.29|113.89|116.35|113.95|115.72|113.32|0
1649446800000|2022-04-08 19:40:00|116.18|113.78|114.93|112.53|116.52|114.12|114.87|112.47|0
1649447100000|2022-04-08 19:45:00|115.04|112.64|116.8|114.4|116.8|114.4|114.59|112.19|0
1649447400000|2022-04-08 19:50:00|116.97|114.57|118.82|116.42|118.85|116.45|115.96|113.56|0
1649447700000|2022-04-08 19:55:00|118.68|116.28|117.81|115.41|119.89|117.49|117.81|115.41|0
1649448000000|2022-04-08 20:00:00|117.18|114.78|117.63|115.23|117.81|115.41|116.89|114.49|0
1649448300000|2022-04-08 20:05:00|117.58|115.18|117.63|115.23|117.98|115.58|117.52|115.12|0
1649448600000|2022-04-08 20:10:00|117.57|115.17|118.26|115.86|118.26|115.86|117.57|115.17|0
1649055900000|2022-04-04 07:05:00|106.58|104.18|107.82|105.42|108.06|105.66|106.53|104.13|0
1649056200000|2022-04-04 07:10:00|107.84|105.44|109.49|107.09|109.65|107.25|107.79|105.39|0
1649056500000|2022-04-04 07:15:00|109.55|107.15|109.01|106.61|109.76|107.36|108.69|106.29|0
1649056800000|2022-04-04 07:20:00|109.09|106.69|109.22|106.82|109.33|106.93|108.79|106.39|0
1649057100000|2022-04-04 07:25:00|109.17|106.77|109.22|106.82|109.49|107.09|108.98|106.58|0
1649057400000|2022-04-04 07:30:00|109.16|106.76|108.47|106.07|109.16|106.76|108.47|106.07|0
1649057700000|2022-04-04 07:35:00|108.5|106.1|108.33|105.93|108.68|106.28|108.25|105.85|0
1649058000000|2022-04-04 07:40:00|108.31|105.91|108.73|106.33|108.73|106.33|108.15|105.75|0
1649058300000|2022-04-04 07:45:00|108.76|106.36|108.73|106.33|108.83|106.43|108.73|106.33|0
1649058600000|2022-04-04 07:50:00|108.78|106.38|108.72|106.32|108.78|106.38|108.72|106.32|0
1649058900000|2022-04-04 07:55:00|108.78|106.38|108.78|106.38|109.1|106.7|108.72|106.32|0
1649059200000|2022-04-04 08:00:00|108.77|106.37|109.25|106.85|109.58|107.18|108.35|105.95|0
1649059500000|2022-04-04 08:05:00|109.23|106.83|109.14|106.74|109.47|107.07|108.82|106.42|0
1649059800000|2022-04-04 08:10:00|109.09|106.69|108.82|106.42|109.25|106.85|108.82|106.42|0
1649060100000|2022-04-04 08:15:00|108.87|106.47|108.82|106.42|109.19|106.79|108.77|106.37|0
1649060400000|2022-04-04 08:20:00|108.77|106.37|108.44|106.04|108.92|106.52|108.34|105.94|0
1649060700000|2022-04-04 08:25:00|108.5|106.1|108.07|105.67|108.81|106.41|108.07|105.67|0
1649061000000|2022-04-04 08:30:00|108.02|105.62|107.75|105.35|108.07|105.67|107.64|105.24|0
1649061300000|2022-04-04 08:35:00|107.7|105.3|108.49|106.09|108.81|106.41|107.59|105.19|0
1649061600000|2022-04-04 08:40:00|108.62|106.22|109.07|106.67|109.07|106.67|108.46|106.06|0
1649061900000|2022-04-04 08:45:00|110.8|108.4|110.31|107.91|110.8|108.4|110.26|107.86|0
1649062200000|2022-04-04 08:50:00|110.29|107.89|110.04|107.64|110.37|107.97|110.04|107.64|0
1649062500000|2022-04-04 08:55:00|109.99|107.59|110.1|107.7|110.15|107.75|109.91|107.51|0
1649062800000|2022-04-04 09:00:00|110.15|107.75|109.35|106.95|110.15|107.75|109.32|106.92|0
1649063100000|2022-04-04 09:05:00|109.29|106.89|106.83|104.43|109.35|106.95|106.68|104.28|0
1649063400000|2022-04-04 09:10:00|106.78|104.38|106.36|103.96|106.78|104.38|106.31|103.91|0
1649063700000|2022-04-04 09:15:00|106.31|103.91|106.62|104.22|106.67|104.27|106.2|103.8|0
1649064000000|2022-04-04 09:20:00|106.65|104.25|106.46|104.06|106.72|104.32|106.3|103.9|0
1649064300000|2022-04-04 09:25:00|106.51|104.11|106.62|104.22|106.62|104.22|106.49|104.09|0
1649064600000|2022-04-04 09:30:00|106.56|104.16|106.77|104.37|107.11|104.71|106.56|104.16|0
1649064900000|2022-04-04 09:35:00|106.72|104.32|106.3|103.9|106.77|104.37|106.04|103.64|0
1649065200000|2022-04-04 09:40:00|106.19|103.79|106.45|104.05|106.48|104.08|106.14|103.74|0
1649065500000|2022-04-04 09:45:00|106.4|104|106.34|103.94|106.55|104.15|106.34|103.94|0
1649065800000|2022-04-04 09:50:00|106.29|103.89|106.6|104.2|106.6|104.2|106.13|103.73|0
1649066100000|2022-04-04 09:55:00|106.55|104.15|106.08|103.68|106.55|104.15|105.76|103.36|0
1649066400000|2022-04-04 10:00:00|106.05|103.65|106.28|103.88|106.28|103.88|105.82|103.42|0
1649066700000|2022-04-04 10:05:00|106.23|103.83|106.07|103.67|106.28|103.88|106.02|103.62|0
1649067000000|2022-04-04 10:10:00|106.02|103.62|105.81|103.41|106.28|103.88|105.81|103.41|0
1649067300000|2022-04-04 10:15:00|105.86|103.46|105.75|103.35|105.97|103.57|105.29|102.89|0
1649067600000|2022-04-04 10:20:00|105.7|103.3|105.54|103.14|105.86|103.46|105.34|102.94|0
1649067900000|2022-04-04 10:25:00|105.52|103.12|106.17|103.77|106.17|103.77|105.44|103.04|0
1649068200000|2022-04-04 10:30:00|106.14|103.74|106.32|103.92|106.37|103.97|106.11|103.71|0
1649068500000|2022-04-04 10:35:00|106.37|103.97|106.58|104.18|106.58|104.18|106.37|103.97|0
1649068800000|2022-04-04 10:40:00|106.63|104.23|106.68|104.28|106.74|104.34|106.42|104.02|0
1649069100000|2022-04-04 10:45:00|106.63|104.23|106.68|104.28|106.73|104.33|106.52|104.12|0
1649069400000|2022-04-04 10:50:00|106.73|104.33|106.78|104.38|106.89|104.49|106.63|104.23|0
1649069700000|2022-04-04 10:55:00|106.84|104.44|106.78|104.38|106.94|104.54|106.76|104.36|0
1649070000000|2022-04-04 11:00:00|106.83|104.43|106.6|104.2|106.86|104.46|106.57|104.17|0
1649070300000|2022-04-04 11:05:00|106.57|104.17|106.3|103.9|106.7|104.3|106.3|103.9|0
1649070600000|2022-04-04 11:10:00|106.36|103.96|106.3|103.9|106.51|104.11|106.2|103.8|0
1649070900000|2022-04-04 11:15:00|106.35|103.95|105.96|103.56|106.35|103.95|105.67|103.27|0
1649071200000|2022-04-04 11:20:00|105.93|103.53|105.98|103.58|106.04|103.64|105.72|103.32|0
1649071500000|2022-04-04 11:25:00|105.93|103.53|105.93|103.53|106.19|103.79|105.93|103.53|0
1649071800000|2022-04-04 11:30:00|105.96|103.56|106.29|103.89|106.29|103.89|105.88|103.48|0
1649072100000|2022-04-04 11:35:00|106.27|103.87|106.45|104.05|106.66|104.26|106.27|103.87|0
1649072400000|2022-04-04 11:40:00|106.39|103.99|106.34|103.94|106.45|104.05|106.29|103.89|0
1649072700000|2022-04-04 11:45:00|106.39|103.99|106.55|104.15|106.6|104.2|106.34|103.94|0
1649073000000|2022-04-04 11:50:00|106.6|104.2|106.07|103.67|106.6|104.2|106.07|103.67|0
1649073300000|2022-04-04 11:55:00|106.02|103.62|105.68|103.28|106.07|103.67|105.39|102.99|0
1649073600000|2022-04-04 12:00:00|105.65|103.25|106.02|103.62|106.07|103.67|105.44|103.04|0
1649073900000|2022-04-04 12:05:00|106.04|103.64|106.33|103.93|106.38|103.98|106.04|103.64|0
1649074200000|2022-04-04 12:10:00|106.27|103.87|106.12|103.72|106.33|103.93|105.91|103.51|0
1649074500000|2022-04-04 12:15:00|106.17|103.77|106.01|103.61|106.17|103.77|105.8|103.4|0
1649074800000|2022-04-04 12:20:00|106.06|103.66|105.54|103.14|106.06|103.66|105.48|103.08|0
1649075100000|2022-04-04 12:25:00|105.59|103.19|106.06|103.66|106.11|103.71|105.38|102.98|0
1649075400000|2022-04-04 12:30:00|106|103.6|105.74|103.34|106.11|103.71|105.69|103.29|0
1649075700000|2022-04-04 12:35:00|105.69|103.29|106.31|103.91|106.31|103.91|105.64|103.24|0
1649076000000|2022-04-04 12:40:00|106.26|103.86|106.36|103.96|106.52|104.12|106.1|103.7|0
1649076300000|2022-04-04 12:45:00|106.41|104.01|107.36|104.96|107.52|105.12|106.41|104.01|0
1649076600000|2022-04-04 12:50:00|107.31|104.91|107.3|104.9|107.36|104.96|107.07|104.67|0
1649076900000|2022-04-04 12:55:00|107.36|104.96|107.54|105.14|107.78|105.38|107.3|104.9|0
1649077200000|2022-04-04 13:00:00|107.56|105.16|106.93|104.53|107.56|105.16|106.88|104.48|0
1649077500000|2022-04-04 13:05:00|106.98|104.58|106.98|104.58|107.09|104.69|106.82|104.42|0
1649077800000|2022-04-04 13:10:00|107.03|104.63|106.11|103.71|107.03|104.63|106.06|103.66|0
1649078100000|2022-04-04 13:15:00|106.06|103.66|105.74|103.34|106.06|103.66|105.74|103.34|0
1649078400000|2022-04-04 13:20:00|105.79|103.39|106|103.6|106.1|103.7|105.74|103.34|0
1649078700000|2022-04-04 13:25:00|105.95|103.55|106.52|104.12|106.52|104.12|105.89|103.49|0
1649079000000|2022-04-04 13:30:00|106.62|104.22|108.59|106.19|108.83|106.43|106.52|104.12|0
1649079300000|2022-04-04 13:35:00|108.54|106.14|108.32|105.92|108.59|106.19|107.58|105.18|0
1649079600000|2022-04-04 13:40:00|108.22|105.82|107|104.6|108.22|105.82|106.66|104.26|0
1649079900000|2022-04-04 13:45:00|106.89|104.49|106.63|104.23|107.95|105.55|106.63|104.23|0
1649080200000|2022-04-04 13:50:00|106.68|104.28|105.23|102.83|107.05|104.65|105.13|102.73|0
1649080500000|2022-04-04 13:55:00|105.13|102.73|103.55|101.15|105.13|102.73|103.4|101|0
1649080800000|2022-04-04 14:00:00|103.5|101.1|103.44|101.04|103.81|101.41|103.34|100.94|0
1649081100000|2022-04-04 14:05:00|103.5|101.1|102.93|100.53|103.85|101.45|102.73|100.33|0
1649081400000|2022-04-04 14:10:00|102.73|100.33|105.19|102.79|105.43|103.03|102.42|100.02|0
1649081700000|2022-04-04 14:15:00|105.29|102.89|105.34|102.94|106.54|104.14|105.19|102.79|0
1649082000000|2022-04-04 14:20:00|105.29|102.89|104.31|101.91|105.45|103.05|104.15|101.75|0
1649082300000|2022-04-04 14:25:00|104.26|101.86|103.79|101.39|104.62|102.22|103.79|101.39|0
1649082600000|2022-04-04 14:30:00|103.74|101.34|104.25|101.85|104.3|101.9|103.64|101.24|0
1649082900000|2022-04-04 14:35:00|104.2|101.8|103.94|101.54|104.82|102.42|103.58|101.18|0
1649083200000|2022-04-04 14:40:00|103.89|101.49|104.42|102.02|105.81|103.41|103.89|101.49|0
1649083500000|2022-04-04 14:45:00|104.27|101.87|103.6|101.2|104.53|102.13|103.34|100.94|0
1649083800000|2022-04-04 14:50:00|103.65|101.25|103.7|101.3|103.7|101.3|103.29|100.89|0
1649084100000|2022-04-04 14:55:00|104.01|101.61|103.85|101.45|104.31|101.91|103.44|101.04|0
1649084400000|2022-04-04 15:00:00|103.75|101.35|102.62|100.22|103.95|101.55|102.47|100.07|0
1649084700000|2022-04-04 15:05:00|102.67|100.27|101.99|99.59|102.82|100.42|101.79|99.39|0
1649085000000|2022-04-04 15:10:00|102.14|99.74|102.34|99.94|102.75|100.35|101.99|99.59|0
1649085300000|2022-04-04 15:15:00|102.29|99.89|102.29|99.89|102.7|100.3|102.24|99.84|0
1649085600000|2022-04-04 15:20:00|102.49|100.09|102.13|99.73|102.59|100.19|102.13|99.73|0
1649085900000|2022-04-04 15:25:00|102.03|99.63|101.88|99.48|102.39|99.99|101.83|99.43|0
1649086200000|2022-04-04 15:30:00|101.83|99.43|101.93|99.53|102.08|99.68|101.42|99.02|0
1649086500000|2022-04-04 15:35:00|101.98|99.58|101.97|99.57|102.48|100.08|101.77|99.37|0
1649086800000|2022-04-04 15:40:00|102.08|99.68|102.02|99.62|102.13|99.73|101.82|99.42|0
1649087100000|2022-04-04 15:45:00|101.97|99.57|100.55|98.15|102.18|99.78|100.35|97.95|0
1649087400000|2022-04-04 15:50:00|100.6|98.2|100.17|97.77|100.7|98.3|100.15|97.75|0
1649087700000|2022-04-04 15:55:00|100.15|97.75|100.34|97.94|100.4|98|99.94|97.54|0
1649088000000|2022-04-04 16:00:00|100.29|97.89|100.54|98.14|100.65|98.25|100.29|97.89|0
1649088300000|2022-04-04 16:05:00|100.59|98.19|99.58|97.18|100.74|98.34|99.38|96.98|0
1649088600000|2022-04-04 16:10:00|99.53|97.13|99.23|96.83|99.83|97.43|99.23|96.83|0
1649088900000|2022-04-04 16:15:00|99.28|96.88|99.52|97.12|99.62|97.22|99.23|96.83|0
1649089200000|2022-04-04 16:20:00|99.47|97.07|99.57|97.17|99.77|97.37|99.37|96.97|0
1649089500000|2022-04-04 16:25:00|99.52|97.12|99.37|96.97|99.67|97.27|99.27|96.87|0
1649089800000|2022-04-04 16:30:00|99.42|97.02|99.37|96.97|99.47|97.07|99.12|96.72|0
1649090100000|2022-04-04 16:35:00|99.34|96.94|100.52|98.12|100.77|98.37|99.1|96.7|0
1649090400000|2022-04-04 16:40:00|100.57|98.17|100.87|98.47|101.18|98.78|100.52|98.12|0
1649090700000|2022-04-04 16:45:00|100.82|98.42|100.62|98.22|101.12|98.72|100.57|98.17|0
1649091000000|2022-04-04 16:50:00|100.57|98.17|100.67|98.27|100.92|98.52|100.52|98.12|0
1649091300000|2022-04-04 16:55:00|100.72|98.32|101.07|98.67|101.07|98.67|100.71|98.31|0
1649091600000|2022-04-04 17:00:00|101.12|98.72|101.17|98.77|101.52|99.12|101.07|98.67|0
1649091900000|2022-04-04 17:05:00|101.22|98.82|101.01|98.61|101.42|99.02|100.91|98.51|0
1649092200000|2022-04-04 17:10:00|101.06|98.66|101.06|98.66|101.21|98.81|100.96|98.56|0
1649092500000|2022-04-04 17:15:00|101.01|98.61|100.97|98.57|101.96|99.56|100.26|97.86|0
1649092800000|2022-04-04 17:20:00|101.03|98.63|100.92|98.52|101.23|98.83|100.77|98.37|0
1649093100000|2022-04-04 17:25:00|100.97|98.57|100.72|98.32|101.02|98.62|100.67|98.27|0
1649093400000|2022-04-04 17:30:00|100.77|98.37|100.66|98.26|100.82|98.42|100.41|98.01|0
1649093700000|2022-04-04 17:35:00|100.61|98.21|100.97|98.57|100.99|98.59|100.46|98.06|0
1649094000000|2022-04-04 17:40:00|100.91|98.51|100.54|98.14|101.07|98.67|100.54|98.14|0
1649094300000|2022-04-04 17:45:00|100.51|98.11|100.71|98.31|100.76|98.36|100.51|98.11|0
1649094600000|2022-04-04 17:50:00|100.66|98.26|100.45|98.05|100.66|98.26|100.3|97.9|0
1649094900000|2022-04-04 17:55:00|100.4|98|100.34|97.94|100.59|98.19|100|97.6|0
1649095200000|2022-04-04 18:00:00|100.29|97.89|100.24|97.84|100.74|98.34|100.24|97.84|0
1649095500000|2022-04-04 18:05:00|100.19|97.79|101.54|99.14|101.54|99.14|100.19|97.79|0
1649095800000|2022-04-04 18:10:00|101.49|99.09|101.34|98.94|101.75|99.35|101.14|98.74|0
1649096100000|2022-04-04 18:15:00|101.29|98.89|100.73|98.33|101.54|99.14|100.68|98.28|0
1649096400000|2022-04-04 18:20:00|100.68|98.28|100.53|98.13|100.88|98.48|100.53|98.13|0
1649096700000|2022-04-04 18:25:00|100.48|98.08|100.03|97.63|100.58|98.18|99.93|97.53|0
1649097000000|2022-04-04 18:30:00|100|97.6|99.77|97.37|100.38|97.98|99.77|97.37|0
1649097300000|2022-04-04 18:35:00|99.82|97.42|99.77|97.37|99.92|97.52|99.67|97.27|0
1649097600000|2022-04-04 18:40:00|99.82|97.42|99.82|97.42|100.02|97.62|99.77|97.37|0
1649097900000|2022-04-04 18:45:00|99.87|97.47|99.77|97.37|99.87|97.47|99.32|96.92|0
1649098200000|2022-04-04 18:50:00|99.72|97.32|99.32|96.92|99.97|97.57|99.32|96.92|0
1649098500000|2022-04-04 18:55:00|99.27|96.87|100.2|97.8|100.2|97.8|99.22|96.82|0
1649098800000|2022-04-04 19:00:00|100.15|97.75|100.1|97.7|100.5|98.1|99.95|97.55|0
1649099100000|2022-04-04 19:05:00|99.95|97.55|99.9|97.5|100.2|97.8|99.65|97.25|0
1649099400000|2022-04-04 19:10:00|99.75|97.35|99.94|97.54|100.4|98|99.6|97.2|0
1649099700000|2022-04-04 19:15:00|99.89|97.49|100.22|97.82|100.34|97.94|99.84|97.44|0
1649100000000|2022-04-04 19:20:00|100.14|97.74|99.59|97.19|100.14|97.74|99.54|97.14|0
1649100300000|2022-04-04 19:25:00|99.54|97.14|99.99|97.59|100.14|97.74|99.54|97.14|0
1649100600000|2022-04-04 19:30:00|100.04|97.64|99.89|97.49|100.24|97.84|99.64|97.24|0
1649100900000|2022-04-04 19:35:00|99.93|97.53|98.83|96.43|99.98|97.58|98.68|96.28|0
1649101200000|2022-04-04 19:40:00|98.78|96.38|99.52|97.12|99.57|97.17|98.58|96.18|0
1649101500000|2022-04-04 19:45:00|99.62|97.22|99.02|96.62|99.77|97.37|98.48|96.08|0
1649101800000|2022-04-04 19:50:00|98.72|96.32|97.51|95.11|99.02|96.62|97.26|94.86|0
1649102100000|2022-04-04 19:55:00|97.85|95.45|97.16|94.76|98.64|96.24|96.96|94.56|0
1649102400000|2022-04-04 20:00:00|97.01|94.61|97.4|95|97.5|95.1|96.91|94.51|0
1649102700000|2022-04-04 20:05:00|97.45|95.05|97.25|94.85|97.45|95.05|97.06|94.66|0
1649103000000|2022-04-04 20:10:00|97.3|94.9|97.08|94.68|97.93|95.53|97.03|94.63|0
1649103300000|2022-04-04 20:15:00|97.23|94.43|96.99|94.19|97.23|94.43|96.84|94.04|0
1649103600000|2022-04-04 20:20:00|96.94|94.14|96.74|93.94|96.99|94.19|96.72|93.92|0
1649103900000|2022-04-04 20:25:00|96.69|93.89|96.83|94.03|96.86|94.06|96.69|93.89|0
1649104200000|2022-04-04 20:30:00|96.88|94.08|96.78|93.98|96.93|94.13|96.78|93.98|0
1649104500000|2022-04-04 20:35:00|96.76|93.96|96.59|93.79|96.78|93.98|96.59|93.79|0
1649104800000|2022-04-04 20:40:00|96.58|93.78|96.58|93.78|96.63|93.83|96.51|93.71|0
1649105100000|2022-04-04 20:45:00|96.63|93.83|97.02|94.22|97.02|94.22|96.63|93.83|0
1649105400000|2022-04-04 20:50:00|97.07|94.27|96.92|94.12|97.17|94.37|96.92|94.12|0
1649105700000|2022-04-04 20:55:00|96.87|94.07|97.2|94.4|97.24|94.44|96.82|94.02|0
1649106000000|2022-04-04 21:00:00|97.17|94.37|97.13|94.33|97.22|94.42|97.13|94.33|0
1649106300000|2022-04-04 21:05:00|97.16|94.36|97.13|94.33|97.23|94.43|97.13|94.33|0
1649106600000|2022-04-04 21:10:00|97.16|94.36|97.15|94.35|97.24|94.44|97.14|94.34|0
1649106900000|2022-04-04 21:15:00|97.18|94.38|97.18|94.38|97.2|94.4|97.13|94.33|0
1649107200000|2022-04-04 21:20:00|97.19|94.39|97.14|94.34|97.23|94.43|97.14|94.34|0
1649107500000|2022-04-04 21:25:00|97.13|94.33|96.98|94.18|97.13|94.33|96.98|94.18|0
1649107800000|2022-04-04 21:30:00|97.01|94.21|97.04|94.24|97.07|94.27|97.01|94.21|0
1649108100000|2022-04-04 21:35:00|97.02|94.22|97.04|94.24|97.05|94.25|96.99|94.19|0
1649108400000|2022-04-04 21:40:00|97.06|94.26|97.08|94.28|97.15|94.35|97.04|94.24|0
1649108700000|2022-04-04 21:45:00|97.07|94.27|97.08|94.28|97.08|94.28|97.07|94.27|0
1649109000000|2022-04-04 21:50:00|97.07|94.27|97.08|94.28|97.08|94.28|97.07|94.27|0
1649109300000|2022-04-04 21:55:00|97.06|94.26|96.98|94.18|97.06|94.26|96.98|94.18|0
1649109600000|2022-04-04 22:00:00|96.99|94.19|97.18|94.38|97.31|94.51|96.99|94.19|0
1649109900000|2022-04-04 22:05:00|97.23|94.43|97.18|94.38|97.28|94.48|97.08|94.28|0
1649110200000|2022-04-04 22:10:00|97.23|94.43|97.13|94.33|97.23|94.43|97.1|94.3|0
1649110500000|2022-04-04 22:15:00|97.08|94.28|97.27|94.47|97.32|94.52|97.08|94.28|0
1649110800000|2022-04-04 22:20:00|97.25|94.45|97.32|94.52|97.32|94.52|97.22|94.42|0
1649111100000|2022-04-04 22:25:00|97.27|94.47|97.22|94.42|97.37|94.57|97.17|94.37|0
1649111400000|2022-04-04 22:30:00|97.24|94.44|97.31|94.51|97.36|94.56|97.22|94.42|0
1649111700000|2022-04-04 22:35:00|97.36|94.56|97.41|94.61|97.46|94.66|97.31|94.51|0
1649112000000|2022-04-04 22:40:00|97.46|94.66|97.41|94.61|97.46|94.66|97.36|94.56|0
1649112300000|2022-04-04 22:45:00|97.36|94.56|97.31|94.51|97.36|94.56|97.26|94.46|0
1649112600000|2022-04-04 22:50:00|97.28|94.48|97.35|94.55|97.4|94.6|97.28|94.48|0
1649112900000|2022-04-04 22:55:00|97.3|94.5|97.3|94.5|97.35|94.55|97.3|94.5|0
1649113200000|2022-04-04 23:00:00|97.35|94.55|97.3|94.5|97.35|94.55|97.3|94.5|0
1649113500000|2022-04-04 23:05:00|97.35|94.55|97.3|94.5|97.4|94.6|97.3|94.5|0
1649113800000|2022-04-04 23:10:00|97.32|94.52|97.39|94.59|97.39|94.59|97.32|94.52|0
1649114100000|2022-04-04 23:15:00|97.34|94.54|97.34|94.54|97.37|94.57|97.34|94.54|0
1649114400000|2022-04-04 23:20:00|97.39|94.59|97.39|94.59|97.44|94.64|97.34|94.54|0
1649114700000|2022-04-04 23:25:00|97.34|94.54|97.34|94.54|97.44|94.64|97.34|94.54|0
1649115000000|2022-04-04 23:30:00|97.29|94.49|97.04|94.24|97.29|94.49|97.04|94.24|0
1649115300000|2022-04-04 23:35:00|97.09|94.29|97.09|94.29|97.14|94.34|97.06|94.26|0
1649115600000|2022-04-04 23:40:00|97.14|94.34|97.13|94.33|97.23|94.43|97.09|94.29|0
1649115900000|2022-04-04 23:45:00|97.18|94.38|97.43|94.63|97.43|94.63|97.13|94.33|0
1649116200000|2022-04-04 23:50:00|97.38|94.58|97.42|94.62|97.48|94.68|97.38|94.58|0
1649116500000|2022-04-04 23:55:00|97.37|94.57|97.62|94.82|97.62|94.82|97.37|94.57|0
1649116800000|2022-04-05 00:00:00|97.57|94.77|98.01|95.21|98.01|95.21|97.57|94.77|0
1649117100000|2022-04-05 00:05:00|97.96|95.16|97.91|95.11|98.01|95.21|97.81|95.01|0
1649117400000|2022-04-05 00:10:00|97.89|95.09|97.86|95.06|97.91|95.11|97.74|94.94|0
1649117700000|2022-04-05 00:15:00|97.91|95.11|97.98|95.18|98.15|95.35|97.86|95.06|0
1649118000000|2022-04-05 00:20:00|97.95|95.15|98.05|95.25|98.05|95.25|97.9|95.1|0
1649118300000|2022-04-05 00:25:00|98|95.2|98|95.2|98.15|95.35|97.95|95.15|0
1649118600000|2022-04-05 00:30:00|97.95|95.15|97.85|95.05|98.05|95.25|97.8|95|0
1649118900000|2022-04-05 00:35:00|97.8|95|97.85|95.05|97.85|95.05|97.75|94.95|0
1649119200000|2022-04-05 00:40:00|97.9|95.1|97.79|94.99|97.99|95.19|97.79|94.99|0
1649119500000|2022-04-05 00:45:00|97.84|95.04|97.94|95.14|98.04|95.24|97.84|95.04|0
1649119800000|2022-04-05 00:50:00|97.92|95.12|97.89|95.09|97.99|95.19|97.69|94.89|0
1649120100000|2022-04-05 00:55:00|97.86|95.06|97.64|94.84|97.94|95.14|97.64|94.84|0
1649120400000|2022-04-05 01:00:00|97.59|94.79|97.74|94.94|97.79|94.99|97.54|94.74|0
1649120700000|2022-04-05 01:05:00|97.78|94.98|97.78|94.98|97.88|95.08|97.74|94.94|0
1649121000000|2022-04-05 01:10:00|97.76|94.96|97.78|94.98|97.78|94.98|97.68|94.88|0
1649121300000|2022-04-05 01:15:00|97.73|94.93|97.63|94.83|97.78|94.98|97.63|94.83|0
1649121600000|2022-04-05 01:20:00|97.68|94.88|97.63|94.83|97.68|94.88|97.53|94.73|0
1649121900000|2022-04-05 01:25:00|97.65|94.85|97.82|95.02|97.87|95.07|97.65|94.85|0
1649122200000|2022-04-05 01:30:00|97.87|95.07|97.75|94.95|97.87|95.07|97.67|94.87|0
1649122500000|2022-04-05 01:35:00|97.77|94.97|97.67|94.87|97.77|94.97|97.6|94.8|0
1649122800000|2022-04-05 01:40:00|97.65|94.85|97.67|94.87|97.77|94.97|97.65|94.85|0
1649123100000|2022-04-05 01:45:00|97.64|94.84|97.57|94.77|97.72|94.92|97.57|94.77|0
1649123400000|2022-04-05 01:50:00|97.52|94.72|97.37|94.57|97.52|94.72|97.37|94.57|0
1649123700000|2022-04-05 01:55:00|97.42|94.62|97.41|94.61|97.42|94.62|97.37|94.57|0
1649124000000|2022-04-05 02:00:00|97.39|94.59|97.36|94.56|97.41|94.61|97.36|94.56|0
1649124300000|2022-04-05 02:05:00|97.41|94.61|97.51|94.71|97.51|94.71|97.36|94.56|0
1649124600000|2022-04-05 02:10:00|97.56|94.76|97.55|94.75|97.56|94.76|97.51|94.71|0
1649124900000|2022-04-05 02:15:00|97.6|94.8|97.45|94.65|97.65|94.85|97.45|94.65|0
1649125200000|2022-04-05 02:20:00|97.5|94.7|97.9|95.1|98.15|95.35|97.06|94.26|0
1649125500000|2022-04-05 02:25:00|97.87|95.07|97.9|95.1|97.9|95.1|97.85|95.05|0
1649125800000|2022-04-05 02:30:00|97.95|95.15|97.75|94.95|97.95|95.15|97.75|94.95|0
1649126100000|2022-04-05 02:35:00|97.77|94.97|97.74|94.94|97.8|95|97.74|94.94|0
1649126400000|2022-04-05 02:40:00|97.77|94.97|97.74|94.94|97.79|94.99|97.74|94.94|0
1649126700000|2022-04-05 02:45:00|97.79|94.99|97.84|95.04|97.89|95.09|97.79|94.99|0
1649127000000|2022-04-05 02:50:00|97.89|95.09|98.03|95.23|98.03|95.23|97.89|95.09|0
1649127300000|2022-04-05 02:55:00|98.08|95.28|98.03|95.23|98.08|95.28|97.98|95.18|0
1649127600000|2022-04-05 03:00:00|97.98|95.18|97.93|95.13|97.98|95.18|97.88|95.08|0
1649127900000|2022-04-05 03:05:00|97.9|95.1|97.98|95.18|98.03|95.23|97.83|95.03|0
1649128200000|2022-04-05 03:10:00|97.93|95.13|97.92|95.12|97.93|95.13|97.83|95.03|0
1649128500000|2022-04-05 03:15:00|97.87|95.07|97.82|95.02|97.87|95.07|97.82|95.02|0
1649128800000|2022-04-05 03:20:00|97.87|95.07|97.92|95.12|97.92|95.12|97.82|95.02|0
1649129100000|2022-04-05 03:25:00|97.87|95.07|98.16|95.36|98.16|95.36|97.87|95.07|0
1649129400000|2022-04-05 03:30:00|98.11|95.31|98.21|95.41|98.26|95.46|98.11|95.31|0
1649129700000|2022-04-05 03:35:00|98.16|95.36|98.11|95.31|98.16|95.36|98.06|95.26|0
1649130000000|2022-04-05 03:40:00|98.09|95.29|98.11|95.31|98.11|95.31|98.01|95.21|0
1649130300000|2022-04-05 03:45:00|98.13|95.33|98.06|95.26|98.16|95.36|98.01|95.21|0
1649130600000|2022-04-05 03:50:00|98.01|95.21|98.1|95.3|98.13|95.33|98.01|95.21|0
1649130900000|2022-04-05 03:55:00|98.08|95.28|98.05|95.25|98.1|95.3|98|95.2|0
1649131200000|2022-04-05 04:00:00|98|95.2|98.05|95.25|98.1|95.3|98|95.2|0
1649131500000|2022-04-05 04:05:00|98|95.2|97.95|95.15|98|95.2|97.9|95.1|0
1649131800000|2022-04-05 04:10:00|97.9|95.1|97.99|95.19|97.99|95.19|97.9|95.1|0
1649132100000|2022-04-05 04:15:00|97.94|95.14|97.94|95.14|97.94|95.14|97.89|95.09|0
1649132400000|2022-04-05 04:20:00|97.99|95.19|97.94|95.14|97.99|95.19|97.92|95.12|0
1649132700000|2022-04-05 04:25:00|97.89|95.09|97.89|95.09|97.94|95.14|97.84|95.04|0
1649133000000|2022-04-05 04:30:00|97.86|95.06|97.69|94.89|97.89|95.09|97.62|94.82|0
1649133300000|2022-04-05 04:35:00|97.74|94.94|97.69|94.89|97.79|94.99|97.69|94.89|0
1649133600000|2022-04-05 04:40:00|97.71|94.91|97.78|94.98|97.78|94.98|97.68|94.88|0
1649133900000|2022-04-05 04:45:00|97.76|94.96|97.68|94.88|97.78|94.98|97.68|94.88|0
1649134200000|2022-04-05 04:50:00|97.63|94.83|97.63|94.83|97.76|94.96|97.63|94.83|0
1649134500000|2022-04-05 04:55:00|97.68|94.88|97.73|94.93|97.73|94.93|97.63|94.83|0
1649134800000|2022-04-05 05:00:00|97.78|94.98|97.63|94.83|97.78|94.98|97.58|94.78|0
1649135100000|2022-04-05 05:05:00|97.68|94.88|97.77|94.97|97.77|94.97|97.63|94.83|0
1649135400000|2022-04-05 05:10:00|97.8|95|97.72|94.92|97.82|95.02|97.72|94.92|0
1649135700000|2022-04-05 05:15:00|97.67|94.87|97.77|94.97|97.77|94.97|97.52|94.72|0
1649136000000|2022-04-05 05:20:00|97.72|94.92|97.67|94.87|97.74|94.94|97.67|94.87|0
1649136300000|2022-04-05 05:25:00|97.64|94.84|97.52|94.72|97.64|94.84|97.52|94.72|0
1649136600000|2022-04-05 05:30:00|97.54|94.74|97.66|94.86|97.66|94.86|97.54|94.74|0
1649136900000|2022-04-05 05:35:00|97.61|94.81|97.61|94.81|97.66|94.86|97.56|94.76|0
1649137200000|2022-04-05 05:40:00|97.66|94.86|97.66|94.86|97.76|94.96|97.61|94.81|0
1649137500000|2022-04-05 05:45:00|97.61|94.81|97.65|94.85|97.65|94.85|97.56|94.76|0
1649137800000|2022-04-05 05:50:00|97.6|94.8|97.5|94.7|97.65|94.85|97.5|94.7|0
1649138100000|2022-04-05 05:55:00|97.45|94.65|97.31|94.51|97.45|94.65|97.21|94.41|0
1649138400000|2022-04-05 06:00:00|97.26|94.46|96.96|94.16|97.3|94.5|96.96|94.16|0
1649138700000|2022-04-05 06:05:00|97.01|94.21|97.15|94.35|97.15|94.35|96.91|94.11|0
1649139000000|2022-04-05 06:10:00|97.2|94.4|97.54|94.74|97.54|94.74|97.2|94.4|0
1649139300000|2022-04-05 06:15:00|97.59|94.79|97.74|94.94|97.79|94.99|97.57|94.77|0
1649139600000|2022-04-05 06:20:00|97.69|94.89|97.74|94.94|98.08|95.28|97.64|94.84|0
1649139900000|2022-04-05 06:25:00|97.71|94.91|97.68|94.88|97.88|95.08|97.64|94.84|0
1649140200000|2022-04-05 06:30:00|97.73|94.93|97.71|94.91|97.88|95.08|97.68|94.88|0
1649140500000|2022-04-05 06:35:00|97.68|94.88|97.78|94.98|97.78|94.98|97.68|94.88|0
1649140800000|2022-04-05 06:40:00|97.83|95.03|97.54|94.74|97.97|95.17|97.45|94.65|0
1649141100000|2022-04-05 06:45:00|97.5|94.7|98.2|95.4|98.4|95.6|97.5|94.7|0
1649141400000|2022-04-05 06:50:00|98.17|95.37|98.2|95.4|98.34|95.54|98.17|95.37|0
1649141700000|2022-04-05 06:55:00|98.1|95.3|98.24|95.44|98.49|95.69|98.1|95.3|0
1649142000000|2022-04-05 07:00:00|98.04|95.24|97.5|94.7|98.09|95.29|96.92|94.12|0
1649142300000|2022-04-05 07:05:00|97.28|94.88|97.57|95.17|97.99|95.59|97.25|94.85|0
1649142600000|2022-04-05 07:10:00|97.45|95.05|97.96|95.08|98.42|95.73|97.2|94.8|0
1649142900000|2022-04-05 07:15:00|97.98|95.1|97.51|94.63|98.27|95.39|97.49|94.61|0
1649143200000|2022-04-05 07:20:00|97.49|94.61|97.58|94.7|97.78|94.9|97.34|94.46|0
1649143500000|2022-04-05 07:25:00|97.56|94.68|96.67|93.79|97.78|94.9|96.52|93.64|0
1649143800000|2022-04-05 07:30:00|96.62|93.74|96.23|93.35|96.81|93.93|95.89|93.01|0
1649144100000|2022-04-05 07:35:00|96.18|93.3|95.92|93.04|96.54|93.66|95.45|92.57|0
1649144400000|2022-04-05 07:40:00|95.89|93.01|95.74|92.86|95.99|93.11|95.65|92.77|0
1649144700000|2022-04-05 07:45:00|95.77|92.89|95.55|92.67|96.06|93.18|95.5|92.62|0
1649145000000|2022-04-05 07:50:00|95.6|92.72|96.08|93.2|96.27|93.39|95.6|92.72|0
1649145300000|2022-04-05 07:55:00|96.05|93.17|96.07|93.19|96.17|93.29|95.71|92.83|0
1649145600000|2022-04-05 08:00:00|96.05|93.17|96.07|93.67|96.22|93.67|95.83|92.95|0
1649145900000|2022-04-05 08:05:00|96.03|93.63|95.93|93.53|96.12|93.72|95.83|93.43|0
1649146200000|2022-04-05 08:10:00|95.9|93.5|95.59|93.19|95.95|93.55|95.59|93.19|0
1649146500000|2022-04-05 08:15:00|95.63|93.23|95.87|93.47|95.92|93.52|95.49|93.09|0
1649146800000|2022-04-05 08:20:00|95.92|93.52|95.92|93.52|95.99|93.59|95.68|93.28|0
1649147100000|2022-04-05 08:25:00|95.87|93.47|96.45|94.05|96.5|94.1|95.82|93.42|0
1649147400000|2022-04-05 08:30:00|96.5|94.1|96.45|94.05|96.65|94.25|96.3|93.9|0
1649147700000|2022-04-05 08:35:00|96.47|94.07|96.3|93.9|96.5|94.1|96.2|93.8|0
1649148000000|2022-04-05 08:40:00|96.35|93.95|96.3|93.9|96.4|94|96.11|93.71|0
1649148300000|2022-04-05 08:45:00|96.35|93.95|95.69|93.29|96.69|94.29|95.69|93.29|0
1649148600000|2022-04-05 08:50:00|97.38|94.98|97.48|95.08|97.48|95.08|97.24|94.84|0
1649148900000|2022-04-05 08:55:00|97.51|95.11|97.67|95.27|97.82|95.42|97.38|94.98|0
1649149200000|2022-04-05 09:00:00|97.72|95.32|97.75|95.35|97.85|95.45|97.62|95.22|0
1649149500000|2022-04-05 09:05:00|97.72|95.32|97.62|95.22|97.72|95.32|97.52|95.12|0
1649149800000|2022-04-05 09:10:00|97.6|95.2|97.57|95.17|97.67|95.27|97.52|95.12|0
1649150100000|2022-04-05 09:15:00|97.59|95.19|97.71|95.31|97.76|95.36|97.52|95.12|0
1649150400000|2022-04-05 09:20:00|97.69|95.29|97.91|95.51|97.96|95.56|97.57|95.17|0
1649150700000|2022-04-05 09:25:00|97.93|95.53|98.2|95.8|98.4|96|97.91|95.51|0
1649151000000|2022-04-05 09:30:00|98.18|95.78|98.2|95.8|98.28|95.88|98.05|95.65|0
1649151300000|2022-04-05 09:35:00|98.18|95.78|98.74|96.34|98.74|96.34|98.05|95.65|0
1649151600000|2022-04-05 09:40:00|98.69|96.29|98.84|96.44|98.94|96.54|98.64|96.24|0
1649151900000|2022-04-05 09:45:00|98.89|96.49|99.28|96.88|99.33|96.93|98.89|96.49|0
1649152200000|2022-04-05 09:50:00|99.31|96.91|99.46|97.06|99.51|97.11|98.65|96.25|0
1649152500000|2022-04-05 09:55:00|99.51|97.11|99.6|97.2|99.76|97.36|99.41|97.01|0
1649152800000|2022-04-05 10:00:00|99.65|97.25|99.3|96.9|99.8|97.4|99.21|96.81|0
1649153100000|2022-04-05 10:05:00|99.35|96.95|100.05|97.65|100.2|97.8|99.2|96.8|0
1649153400000|2022-04-05 10:10:00|100.1|97.7|100.05|97.65|100.25|97.85|99.95|97.55|0
1649153700000|2022-04-05 10:15:00|100|97.6|99.7|97.3|100.1|97.7|99.7|97.3|0
1649154000000|2022-04-05 10:20:00|99.72|97.32|100.44|98.04|100.59|98.19|99.65|97.25|0
1649154300000|2022-04-05 10:25:00|100.34|97.94|100.24|97.84|100.52|98.12|100.19|97.79|0
1649154600000|2022-04-05 10:30:00|100.22|97.82|100.59|98.19|100.59|98.19|99.89|97.49|0
1649154900000|2022-04-05 10:35:00|100.49|98.09|100.54|98.14|100.74|98.34|100.39|97.99|0
1649155200000|2022-04-05 10:40:00|100.59|98.19|100.18|97.78|100.59|98.19|100.18|97.78|0
1649155500000|2022-04-05 10:45:00|100.23|97.83|100.13|97.73|100.43|98.03|100.08|97.68|0
1649155800000|2022-04-05 10:50:00|100.23|97.83|99.78|97.38|100.26|97.86|99.68|97.28|0
1649156100000|2022-04-05 10:55:00|99.83|97.43|99.73|97.33|99.93|97.53|99.65|97.25|0
1649156400000|2022-04-05 11:00:00|99.78|97.38|99.87|97.47|99.97|97.57|99.68|97.28|0
1649156700000|2022-04-05 11:05:00|99.82|97.42|100.22|97.82|100.27|97.87|99.77|97.37|0
1649157000000|2022-04-05 11:10:00|100.27|97.87|100.27|97.87|100.52|98.12|100.17|97.77|0
1649157300000|2022-04-05 11:15:00|100.32|97.92|100.07|97.67|100.32|97.92|100.07|97.67|0
1649157600000|2022-04-05 11:20:00|100.09|97.69|100.11|97.71|100.16|97.76|99.79|97.39|0
1649157900000|2022-04-05 11:25:00|100.09|97.69|99.76|97.36|100.11|97.71|99.71|97.31|0
1649158200000|2022-04-05 11:30:00|99.71|97.31|99.86|97.46|99.96|97.56|99.61|97.21|0
1649158500000|2022-04-05 11:35:00|99.88|97.48|99.56|97.16|99.96|97.56|99.56|97.16|0
1649158800000|2022-04-05 11:40:00|99.51|97.11|99.21|96.81|99.56|97.16|99.16|96.76|0
1649159100000|2022-04-05 11:45:00|99.26|96.86|99.2|96.8|99.3|96.9|99.15|96.75|0
1649159400000|2022-04-05 11:50:00|99.25|96.85|99.4|97|99.5|97.1|99.2|96.8|0
1649159700000|2022-04-05 11:55:00|99.38|96.98|99.35|96.95|99.45|97.05|99.35|96.95|0
1649160000000|2022-04-05 12:00:00|99.3|96.9|98.9|96.5|99.55|97.15|98.9|96.5|0
1649160300000|2022-04-05 12:05:00|98.95|96.55|99.39|96.99|99.49|97.09|98.95|96.55|0
1649160600000|2022-04-05 12:10:00|99.44|97.04|99.49|97.09|99.54|97.14|99.24|96.84|0
1649160900000|2022-04-05 12:15:00|99.54|97.14|99.69|97.29|99.89|97.49|99.54|97.14|0
1649161200000|2022-04-05 12:20:00|99.74|97.34|100.19|97.79|100.19|97.79|99.56|97.16|0
1649161500000|2022-04-05 12:25:00|100.29|97.89|100.08|97.68|100.29|97.89|99.93|97.53|0
1649161800000|2022-04-05 12:30:00|100.03|97.63|99.78|97.38|100.03|97.63|99.73|97.33|0
1649162100000|2022-04-05 12:35:00|99.73|97.33|99.78|97.38|100.03|97.63|99.58|97.18|0
1649162400000|2022-04-05 12:40:00|99.73|97.33|99.83|97.43|99.88|97.48|99.58|97.18|0
1649162700000|2022-04-05 12:45:00|99.78|97.38|99.92|97.52|99.92|97.52|99.67|97.27|0
1649163000000|2022-04-05 12:50:00|99.87|97.47|100.02|97.62|100.22|97.82|99.72|97.32|0
1649163300000|2022-04-05 12:55:00|100.07|97.67|100.52|98.12|100.72|98.32|99.97|97.57|0
1649163600000|2022-04-05 13:00:00|100.57|98.17|99.92|97.52|100.57|98.17|99.82|97.42|0
1649163900000|2022-04-05 13:05:00|99.87|97.47|100.01|97.61|100.42|98.02|99.87|97.47|0
1649164200000|2022-04-05 13:10:00|99.96|97.56|99.91|97.51|100.16|97.76|99.86|97.46|0
1649164500000|2022-04-05 13:15:00|99.86|97.46|99.81|97.41|99.86|97.46|99.51|97.11|0
1649164800000|2022-04-05 13:20:00|99.76|97.36|99.93|97.53|100.21|97.81|99.61|97.21|0
1649165100000|2022-04-05 13:25:00|100.01|97.61|100.86|98.46|100.96|98.56|99.85|97.45|0
1649165400000|2022-04-05 13:30:00|100.91|98.51|98.94|96.54|100.91|98.51|98.26|95.86|0
1649165700000|2022-04-05 13:35:00|98.59|96.19|98|95.6|98.89|96.49|97.95|95.55|0
1649166000000|2022-04-05 13:40:00|98.05|95.65|98.19|95.79|98.24|95.84|97.51|95.11|0
1649166300000|2022-04-05 13:45:00|98.17|95.77|98.41|96.01|98.58|96.18|97.55|95.15|0
1649166600000|2022-04-05 13:50:00|98.34|95.94|98.63|96.23|99.23|96.83|98.29|95.89|0
1649166900000|2022-04-05 13:55:00|98.68|96.28|97.99|95.59|98.73|96.33|97.99|95.59|0
1649167200000|2022-04-05 14:00:00|97.97|95.57|97.2|94.8|98.28|95.88|96.28|93.88|0
1649167500000|2022-04-05 14:05:00|97.3|94.9|102.32|99.44|102.53|100.09|97.3|94.9|0
1649167800000|2022-04-05 14:10:00|102.42|99.54|102.82|99.94|103.34|100.46|100.9|98.02|0
1649168100000|2022-04-05 14:15:00|103.08|100.2|104.46|101.58|104.72|101.84|103.08|100.2|0
1649168400000|2022-04-05 14:20:00|104.41|101.53|104.79|101.91|106.18|103.3|103.95|101.07|0
1649168700000|2022-04-05 14:25:00|104.74|101.86|104.38|101.5|105.15|102.27|104.22|101.34|0
1649169000000|2022-04-05 14:30:00|104.58|101.7|104.89|102.01|104.99|102.11|103.81|100.93|0
1649169300000|2022-04-05 14:35:00|104.84|101.96|105.41|102.53|105.56|102.68|103.96|101.08|0
1649169600000|2022-04-05 14:40:00|105.51|102.63|104.88|102|105.51|102.63|104.73|101.85|0
1649169900000|2022-04-05 14:45:00|104.99|102.11|103.55|100.67|105.14|102.26|103.44|100.56|0
1649170200000|2022-04-05 14:50:00|103.49|100.61|102.37|99.49|103.7|100.82|102.12|99.24|0
1649170500000|2022-04-05 14:55:00|102.47|99.59|103.08|100.2|103.98|101.1|102.47|99.59|0
1649170800000|2022-04-05 15:00:00|103.03|100.15|103.31|100.43|103.8|100.92|102.73|99.85|0
1649171100000|2022-04-05 15:05:00|103.13|100.25|103.74|100.86|104|101.12|102.88|100|0
1649171400000|2022-04-05 15:10:00|103.69|100.81|103.53|100.65|104.51|101.63|103.38|100.5|0
1649171700000|2022-04-05 15:15:00|103.56|100.68|104.56|101.68|104.82|101.94|103.53|100.65|0
1649172000000|2022-04-05 15:20:00|104.51|101.63|104.94|102.06|105.25|102.37|103.46|100.58|0
1649172300000|2022-04-05 15:25:00|104.97|102.09|104.47|101.59|105.2|102.32|104.47|101.59|0
1649172600000|2022-04-05 15:30:00|104.58|101.7|103.75|100.87|104.83|101.95|103.7|100.82|0
1649172900000|2022-04-05 15:35:00|103.8|100.92|105.81|102.93|106.07|103.19|103.7|100.82|0
1649173200000|2022-04-05 15:40:00|105.71|102.83|104.9|102.5|105.92|103.04|104.69|102.26|0
1649173500000|2022-04-05 15:45:00|104.95|102.55|105.57|103.17|105.72|103.32|104.84|102.44|0
1649173800000|2022-04-05 15:50:00|105.52|103.12|105.83|103.43|106.3|103.9|104.94|102.54|0
1649174100000|2022-04-05 15:55:00|105.77|103.37|106.45|104.05|106.5|104.1|105.72|103.32|0
1649174400000|2022-04-05 16:00:00|106.5|104.1|106.4|104|107.13|104.73|105.98|103.58|0
1649174700000|2022-04-05 16:05:00|106.34|103.94|106.05|103.65|106.4|104|105.66|103.26|0
1649175000000|2022-04-05 16:10:00|105.98|103.58|106.13|103.73|106.37|103.97|105.76|103.36|0
1649175300000|2022-04-05 16:15:00|106.08|103.68|107.39|104.99|107.39|104.99|106.08|103.68|0
1649175600000|2022-04-05 16:20:00|107.36|104.96|107.49|105.09|107.97|105.57|107.02|104.62|0
1649175900000|2022-04-05 16:25:00|107.7|105.3|108.02|105.62|108.12|105.72|107.49|105.09|0
1649176200000|2022-04-05 16:30:00|108.07|105.67|108.79|106.39|110.62|108.22|106.04|103.64|0
1649176500000|2022-04-05 16:35:00|108.84|106.44|108.54|106.14|109.16|106.76|108.43|106.03|0
1649176800000|2022-04-05 16:40:00|108.8|106.4|109.23|106.83|109.33|106.93|108.54|106.14|0
1649177100000|2022-04-05 16:45:00|109.12|106.72|108.38|105.98|109.39|106.99|108.38|105.98|0
1649177400000|2022-04-05 16:50:00|108.43|106.03|107.9|105.5|108.59|106.19|107.85|105.45|0
1649177700000|2022-04-05 16:55:00|107.85|105.45|107.74|105.34|108.27|105.87|107.53|105.13|0
1649178000000|2022-04-05 17:00:00|107.79|105.39|106.81|104.41|108.16|105.76|106.75|104.35|0
1649178300000|2022-04-05 17:05:00|106.94|104.54|105.29|102.89|107.12|104.72|105.29|102.89|0
1649178600000|2022-04-05 17:10:00|105.14|102.74|105.24|102.84|105.5|103.1|105.14|102.74|0
1649178900000|2022-04-05 17:15:00|105.29|102.89|104.67|102.27|105.44|103.04|104.62|102.22|0
1649179200000|2022-04-05 17:20:00|104.72|102.32|104.15|101.75|106.95|104.55|103.62|101.22|0
1649179500000|2022-04-05 17:25:00|104.1|101.7|104.56|102.16|104.77|102.37|103.95|101.55|0
1649179800000|2022-04-05 17:30:00|104.51|102.11|105.34|102.94|105.5|103.1|104.51|102.11|0
1649180100000|2022-04-05 17:35:00|105.29|102.89|105.65|103.25|105.7|103.3|105.29|102.89|0
1649180400000|2022-04-05 17:40:00|105.7|103.3|106.64|104.24|106.64|104.24|105.7|103.3|0
1649180700000|2022-04-05 17:45:00|106.59|104.19|107.17|104.77|107.38|104.98|106.48|104.08|0
1649181000000|2022-04-05 17:50:00|107.27|104.87|109.46|107.06|109.73|107.33|107.17|104.77|0
1649181300000|2022-04-05 17:55:00|109.41|107.01|108.71|106.31|109.62|107.22|108.61|106.21|0
1649181600000|2022-04-05 18:00:00|108.77|106.37|109.29|106.89|109.45|107.05|108.45|106.05|0
1649181900000|2022-04-05 18:05:00|109.24|106.84|109.4|107|109.56|107.16|108.92|106.52|0
1649182200000|2022-04-05 18:10:00|107.3|104.9|109.68|107.28|110.21|107.81|107.3|104.9|0
1649182500000|2022-04-05 18:15:00|109.73|107.33|108.72|106.32|110|107.6|108.72|106.32|0
1649182800000|2022-04-05 18:20:00|108.67|106.27|108.88|106.48|109.19|106.79|108.4|106|0
1649183100000|2022-04-05 18:25:00|108.82|106.42|109.51|107.11|109.62|107.22|108.56|106.16|0
1649183400000|2022-04-05 18:30:00|109.46|107.06|109.83|107.43|109.93|107.53|109.4|107|0
1649183700000|2022-04-05 18:35:00|109.77|107.37|110.2|107.8|110.36|107.96|109.13|106.73|0
1649184000000|2022-04-05 18:40:00|110.15|107.75|109.18|106.78|110.41|108.01|109.08|106.68|0
1649184300000|2022-04-05 18:45:00|109.29|106.89|109.5|107.1|110.03|107.63|108.92|106.52|0
1649184600000|2022-04-05 18:50:00|109.45|107.05|109.5|107.1|109.71|107.31|109.02|106.62|0
1649184900000|2022-04-05 18:55:00|109.39|106.99|110.35|107.95|110.62|108.22|108.97|106.57|0
1649185200000|2022-04-05 19:00:00|110.32|107.92|111.26|108.86|111.26|108.86|109.87|107.47|0
1649185500000|2022-04-05 19:05:00|111.15|108.75|111.75|109.35|112.07|109.67|111.1|108.7|0
1649185800000|2022-04-05 19:10:00|111.69|109.29|112.78|110.38|113|110.6|111.64|109.24|0
1649186100000|2022-04-05 19:15:00|112.83|110.43|113.05|110.65|113.21|110.81|112.34|109.94|0
1649186400000|2022-04-05 19:20:00|113.27|110.87|111.74|109.34|113.43|111.03|111.74|109.34|0
1649186700000|2022-04-05 19:25:00|111.79|109.39|112.77|110.37|112.88|110.48|111.79|109.39|0
1649187000000|2022-04-05 19:30:00|112.82|110.42|114.14|111.74|114.2|111.8|112.82|110.42|0
1649187300000|2022-04-05 19:35:00|114.19|111.79|114.25|111.85|114.69|112.29|113.7|111.3|0
1649187600000|2022-04-05 19:40:00|114.19|111.79|114.08|111.68|114.74|112.34|113.8|111.4|0
1649187900000|2022-04-05 19:45:00|113.91|111.51|115.89|113.49|116|113.6|112.39|109.99|0
1649188200000|2022-04-05 19:50:00|116.17|113.77|113.89|111.49|116.17|113.77|113.01|110.61|0
1649188500000|2022-04-05 19:55:00|113.61|111.21|113.23|110.83|114.71|112.31|113.23|110.83|0
1649188800000|2022-04-05 20:00:00|113.12|110.72|112.9|110.5|113.17|110.77|112.84|110.44|0
1649189100000|2022-04-05 20:05:00|112.84|110.44|112.84|110.44|112.95|110.55|112.68|110.28|0
1649189400000|2022-04-05 20:10:00|112.89|110.49|113.16|110.76|113.16|110.76|112.78|110.38|0
1649189700000|2022-04-05 20:15:00|113.36|110.56|112.92|110.12|113.36|110.56|112.92|110.12|0
1649190000000|2022-04-05 20:20:00|113.09|110.29|113.25|110.45|113.25|110.45|113.03|110.23|0
1649190300000|2022-04-05 20:25:00|113.19|110.39|113.25|110.45|113.3|110.5|113.19|110.39|0
1649190600000|2022-04-05 20:30:00|113.19|110.39|113.03|110.23|113.19|110.39|112.97|110.17|0
1649190900000|2022-04-05 20:35:00|113.02|110.22|112.97|110.17|113.05|110.25|112.97|110.17|0
1649191200000|2022-04-05 20:40:00|112.91|110.11|112.97|110.17|112.97|110.17|112.89|110.09|0
1649191500000|2022-04-05 20:45:00|112.91|110.11|112.75|109.95|112.91|110.11|112.69|109.89|0
1649191800000|2022-04-05 20:50:00|112.69|109.89|112.52|109.72|112.8|110|112.52|109.72|0
1649192100000|2022-04-05 20:55:00|112.58|109.78|112.43|109.63|112.58|109.78|112.39|109.59|0
1649192400000|2022-04-05 21:00:00|112.42|109.62|112.39|109.59|112.42|109.62|112.31|109.51|0
1649192700000|2022-04-05 21:05:00|112.43|109.63|112.45|109.65|112.46|109.66|112.42|109.62|0
1649193000000|2022-04-05 21:10:00|112.46|109.66|112.38|109.58|112.46|109.66|112.35|109.55|0
1649193300000|2022-04-05 21:15:00|112.37|109.57|112.33|109.53|112.42|109.62|112.3|109.5|0
1649193600000|2022-04-05 21:20:00|112.34|109.54|112.29|109.49|112.41|109.61|112.26|109.46|0
1649193900000|2022-04-05 21:25:00|112.28|109.48|112.22|109.42|112.36|109.56|112.18|109.38|0
1649194200000|2022-04-05 21:30:00|112.21|109.41|112.31|109.51|112.4|109.6|112.2|109.4|0
1649194500000|2022-04-05 21:35:00|112.1|109.3|112.17|109.37|112.18|109.38|112.1|109.3|0
1649194800000|2022-04-05 21:40:00|112.18|109.38|112.18|109.38|112.18|109.38|112.16|109.36|0
1649195100000|2022-04-05 21:45:00|112.19|109.39|112.25|109.45|112.26|109.46|112.19|109.39|0
1649195400000|2022-04-05 21:50:00|112.26|109.46|112.27|109.47|112.27|109.47|112.26|109.46|0
1649195700000|2022-04-05 21:55:00|112.26|109.46|112.27|109.47|112.27|109.47|112.22|109.42|0
1649196000000|2022-04-05 22:00:00|112.47|109.67|112.71|109.91|112.71|109.91|112.36|109.56|0
1649196300000|2022-04-05 22:05:00|112.65|109.85|112.87|110.07|112.92|110.12|112.65|109.85|0
1649196600000|2022-04-05 22:10:00|112.81|110.01|113.03|110.23|113.03|110.23|112.81|110.01|0
1649196900000|2022-04-05 22:15:00|112.97|110.17|112.97|110.17|113.08|110.28|112.95|110.15|0
1649197200000|2022-04-05 22:20:00|113.03|110.23|113.3|110.5|113.3|110.5|113.03|110.23|0
1649197500000|2022-04-05 22:25:00|113.35|110.55|113.35|110.55|113.46|110.66|113.3|110.5|0
1649197800000|2022-04-05 22:30:00|113.24|110.44|112.96|110.16|113.24|110.44|112.91|110.11|0
1649198100000|2022-04-05 22:35:00|112.91|110.11|113.07|110.27|113.15|110.35|112.85|110.05|0
1649198400000|2022-04-05 22:40:00|113.02|110.22|112.85|110.05|113.02|110.22|112.74|109.94|0
1649198700000|2022-04-05 22:45:00|112.8|110|112.79|109.99|112.85|110.05|112.74|109.94|0
1649199000000|2022-04-05 22:50:00|112.74|109.94|112.68|109.88|112.79|109.99|112.63|109.83|0
1649199300000|2022-04-05 22:55:00|112.74|109.94|112.73|109.93|112.74|109.94|112.68|109.88|0
1649199600000|2022-04-05 23:00:00|112.68|109.88|112.73|109.93|112.79|109.99|112.65|109.85|0
1649199900000|2022-04-05 23:05:00|112.79|109.99|113|110.2|113|110.2|112.78|109.98|0
1649200200000|2022-04-05 23:10:00|112.95|110.15|113.11|110.31|113.11|110.31|112.95|110.15|0
1649200500000|2022-04-05 23:15:00|113.16|110.36|113|110.2|113.16|110.36|113|110.2|0
1649200800000|2022-04-05 23:20:00|112.94|110.14|113.05|110.25|113.05|110.25|112.94|110.14|0
1649201100000|2022-04-05 23:25:00|113.1|110.3|113.15|110.35|113.21|110.41|113.05|110.25|0
1649201400000|2022-04-05 23:30:00|113.1|110.3|112.99|110.19|113.1|110.3|112.99|110.19|0
1649201700000|2022-04-05 23:35:00|112.93|110.13|112.99|110.19|113.04|110.24|112.93|110.13|0
1649202000000|2022-04-05 23:40:00|112.93|110.13|112.49|109.69|112.93|110.13|112.47|109.67|0
1649202300000|2022-04-05 23:45:00|112.55|109.75|112.82|110.02|112.82|110.02|112.49|109.69|0
1649202600000|2022-04-05 23:50:00|112.76|109.96|112.76|109.96|112.82|110.02|112.65|109.85|0
1649202900000|2022-04-05 23:55:00|112.81|110.01|113.03|110.23|113.19|110.39|112.81|110.01|0
1649203200000|2022-04-06 00:00:00|113.08|110.28|113.47|110.67|113.58|110.78|113.08|110.28|0
1649203500000|2022-04-06 00:05:00|113.52|110.72|112.81|110.01|113.63|110.83|112.7|109.9|0
1649203800000|2022-04-06 00:10:00|112.75|109.95|112.64|109.84|112.75|109.95|112.48|109.68|0
1649204100000|2022-04-06 00:15:00|112.67|109.87|112.86|110.06|112.97|110.17|112.5|109.7|0
1649204400000|2022-04-06 00:20:00|112.8|110|113.02|110.22|113.07|110.27|112.8|110|0
1649204700000|2022-04-06 00:25:00|113.07|110.27|113.51|110.71|113.56|110.76|112.91|110.11|0
1649205000000|2022-04-06 00:30:00|113.56|110.76|113.94|111.14|113.95|111.15|113.56|110.76|0
1649205300000|2022-04-06 00:35:00|114|111.2|113.83|111.03|114.22|111.42|113.83|111.03|0
1649205600000|2022-04-06 00:40:00|113.78|110.98|114.19|111.39|114.27|111.47|113.72|110.92|0
1649205900000|2022-04-06 00:45:00|114.21|111.41|114.54|111.74|114.77|111.97|114.21|111.41|0
1649206200000|2022-04-06 00:50:00|114.57|111.77|114.76|111.96|114.76|111.96|114.54|111.74|0
1649206500000|2022-04-06 00:55:00|114.71|111.91|115.31|112.51|115.31|112.51|114.65|111.85|0
1649206800000|2022-04-06 01:00:00|115.34|112.54|115.26|112.46|115.7|112.9|115.26|112.46|0
1649207100000|2022-04-06 01:05:00|115.23|112.43|114.87|112.07|115.37|112.57|114.81|112.01|0
1649207400000|2022-04-06 01:10:00|114.81|112.01|114.86|112.06|115.09|112.29|114.81|112.01|0
1649207700000|2022-04-06 01:15:00|114.81|112.01|114.03|111.23|114.86|112.06|113.98|111.18|0
1649208000000|2022-04-06 01:20:00|113.98|111.18|114.08|111.28|114.25|111.45|113.97|111.17|0
1649208300000|2022-04-06 01:25:00|114.03|111.23|114.14|111.34|114.14|111.34|113.86|111.06|0
1649208600000|2022-04-06 01:30:00|114.19|111.39|114.35|111.55|114.58|111.78|114.14|111.34|0
1649208900000|2022-04-06 01:35:00|114.3|111.5|114.63|111.83|114.71|111.91|114.19|111.39|0
1649209200000|2022-04-06 01:40:00|114.68|111.88|114.52|111.72|114.9|112.1|114.52|111.72|0
1649209500000|2022-04-06 01:45:00|114.54|111.74|114.79|111.99|115.29|112.49|114.54|111.74|0
1649209800000|2022-04-06 01:50:00|114.9|112.1|115.17|112.37|115.17|112.37|114.62|111.82|0
1649210100000|2022-04-06 01:55:00|115.12|112.32|115.34|112.54|115.56|112.76|115.06|112.26|0
1649210400000|2022-04-06 02:00:00|115.45|112.65|115.34|112.54|115.45|112.65|115.12|112.32|0
1649210700000|2022-04-06 02:05:00|115.28|112.48|114.89|112.09|115.34|112.54|114.83|112.03|0
1649211000000|2022-04-06 02:10:00|114.83|112.03|115.11|112.31|115.17|112.37|114.81|112.01|0
1649211300000|2022-04-06 02:15:00|115.14|112.34|115.27|112.47|115.33|112.53|115.08|112.28|0
1649211600000|2022-04-06 02:20:00|115.33|112.53|114.99|112.19|115.33|112.53|114.94|112.14|0
1649211900000|2022-04-06 02:25:00|114.94|112.14|114.82|112.02|114.99|112.19|114.71|111.91|0
1649212200000|2022-04-06 02:30:00|114.88|112.08|114.6|111.8|115.04|112.24|114.49|111.69|0
1649212500000|2022-04-06 02:35:00|114.54|111.74|114.38|111.58|114.63|111.83|114.38|111.58|0
1649212800000|2022-04-06 02:40:00|114.43|111.63|114.54|111.74|114.65|111.85|114.38|111.58|0
1649213100000|2022-04-06 02:45:00|114.48|111.68|114.65|111.85|114.7|111.9|114.48|111.68|0
1649213400000|2022-04-06 02:50:00|114.62|111.82|114.48|111.68|114.7|111.9|114.48|111.68|0
1649213700000|2022-04-06 02:55:00|114.42|111.62|114.48|111.68|114.59|111.79|114.42|111.62|0
1649214000000|2022-04-06 03:00:00|114.53|111.73|114.42|111.62|114.53|111.73|114.2|111.4|0
1649214300000|2022-04-06 03:05:00|114.36|111.56|114.25|111.45|114.47|111.67|114.25|111.45|0
1649214600000|2022-04-06 03:10:00|114.2|111.4|114.36|111.56|114.47|111.67|114.09|111.29|0
1649214900000|2022-04-06 03:15:00|114.41|111.61|114.36|111.56|114.47|111.67|114.3|111.5|0
1649215200000|2022-04-06 03:20:00|114.38|111.58|114.63|111.83|114.63|111.83|114.38|111.58|0
1649215500000|2022-04-06 03:25:00|114.69|111.89|114.52|111.72|114.69|111.89|114.46|111.66|0
1649215800000|2022-04-06 03:30:00|114.57|111.77|114.57|111.77|114.68|111.88|114.52|111.72|0
1649216100000|2022-04-06 03:35:00|114.51|111.71|114.73|111.93|114.9|112.1|114.51|111.71|0
1649216400000|2022-04-06 03:40:00|114.79|111.99|115.04|112.24|115.06|112.26|114.73|111.93|0
1649216700000|2022-04-06 03:45:00|115.06|112.26|115.12|112.32|115.23|112.43|115.06|112.26|0
1649217000000|2022-04-06 03:50:00|115.06|112.26|114.84|112.04|115.12|112.32|114.78|111.98|0
1649217300000|2022-04-06 03:55:00|114.86|112.06|114.78|111.98|115.06|112.26|114.78|111.98|0
1649217600000|2022-04-06 04:00:00|114.72|111.92|114.61|111.81|114.72|111.92|114.56|111.76|0
1649217900000|2022-04-06 04:05:00|114.58|111.78|114.44|111.64|114.61|111.81|114.33|111.53|0
1649218200000|2022-04-06 04:10:00|114.39|111.59|114.33|111.53|114.39|111.59|114.22|111.42|0
1649218500000|2022-04-06 04:15:00|114.27|111.47|113.94|111.14|114.27|111.47|113.83|111.03|0
1649218800000|2022-04-06 04:20:00|113.88|111.08|113.99|111.19|113.99|111.19|113.88|111.08|0
1649219100000|2022-04-06 04:25:00|113.94|111.14|114.15|111.35|114.15|111.35|113.88|111.08|0
1649219400000|2022-04-06 04:30:00|114.18|111.38|114.32|111.52|114.37|111.57|114.1|111.3|0
1649219700000|2022-04-06 04:35:00|114.37|111.57|114.54|111.74|114.54|111.74|114.37|111.57|0
1649220000000|2022-04-06 04:40:00|114.48|111.68|114.31|111.51|114.48|111.68|114.26|111.46|0
1649220300000|2022-04-06 04:45:00|114.37|111.57|114.14|111.34|114.37|111.57|114.04|111.24|0
1649220600000|2022-04-06 04:50:00|114.12|111.32|114.31|111.51|114.34|111.54|114.09|111.29|0
1649220900000|2022-04-06 04:55:00|114.25|111.45|114.3|111.5|114.33|111.53|114.14|111.34|0
1649221200000|2022-04-06 05:00:00|114.25|111.45|113.92|111.12|114.3|111.5|113.92|111.12|0
1649221500000|2022-04-06 05:05:00|113.97|111.17|113.42|110.62|114.14|111.34|113.31|110.51|0
1649221800000|2022-04-06 05:10:00|113.36|110.56|113.64|110.84|113.69|110.89|113.36|110.56|0
1649222100000|2022-04-06 05:15:00|113.58|110.78|113.14|110.34|113.58|110.78|113.03|110.23|0
1649222400000|2022-04-06 05:20:00|113.19|110.39|113.03|110.23|113.25|110.45|112.97|110.17|0
1649222700000|2022-04-06 05:25:00|112.97|110.17|112.75|109.95|113.14|110.34|112.75|109.95|0
1649223000000|2022-04-06 05:30:00|112.81|110.01|112.8|110|112.92|110.12|112.7|109.9|0
1649223300000|2022-04-06 05:35:00|112.75|109.95|112.8|110|112.8|110|112.58|109.78|0
1649223600000|2022-04-06 05:40:00|112.86|110.06|113.02|110.22|113.07|110.27|112.69|109.89|0
1649223900000|2022-04-06 05:45:00|113.07|110.27|113.04|110.24|114.07|111.27|109.26|106.46|0
1649224200000|2022-04-06 05:50:00|112.98|110.18|113.09|110.29|113.2|110.4|112.93|110.13|0
1649224500000|2022-04-06 05:55:00|113.14|110.34|113.42|110.62|113.53|110.73|113.14|110.34|0
1649224800000|2022-04-06 06:00:00|113.52|110.72|113.14|110.34|113.52|110.72|113.03|110.23|0
1649225100000|2022-04-06 06:05:00|113.25|110.45|113.19|110.39|113.52|110.72|113.14|110.34|0
1649225400000|2022-04-06 06:10:00|113.14|110.34|112.97|110.17|113.19|110.39|112.81|110.01|0
1649225700000|2022-04-06 06:15:00|113.02|110.22|112.99|110.19|113.24|110.44|112.72|109.92|0
1649226000000|2022-04-06 06:20:00|113.02|110.22|113.13|110.33|113.29|110.49|112.86|110.06|0
1649226300000|2022-04-06 06:25:00|113.07|110.27|112.8|110|113.07|110.27|112.53|109.73|0
1649226600000|2022-04-06 06:30:00|112.74|109.94|112.36|109.56|112.85|110.05|112.36|109.56|0
1649226900000|2022-04-06 06:35:00|112.41|109.61|111.81|109.01|112.44|109.64|111.73|108.93|0
1649227200000|2022-04-06 06:40:00|111.76|108.96|111.7|108.9|111.81|109.01|111.59|108.79|0
1649227500000|2022-04-06 06:45:00|111.65|108.85|111.92|109.12|111.92|109.12|111.59|108.79|0
1649227800000|2022-04-06 06:50:00|111.86|109.06|112.57|109.77|112.57|109.77|111.86|109.06|0
1649228100000|2022-04-06 06:55:00|112.51|109.71|112.29|109.49|112.57|109.77|112.13|109.33|0
1649228400000|2022-04-06 07:00:00|112.07|109.27|112.89|110.09|112.89|110.09|111.96|109.16|0
1649228700000|2022-04-06 07:05:00|112.63|110.23|112.11|109.71|112.91|110.51|112.09|109.69|0
1649229000000|2022-04-06 07:10:00|112.09|109.69|111.98|109.58|112.58|110.18|111.49|109.09|0
1649229300000|2022-04-06 07:15:00|112.03|109.63|112.14|109.74|112.38|109.98|111.81|109.41|0
1649229600000|2022-04-06 07:20:00|112.19|109.79|112.65|110.25|112.68|110.28|112.14|109.74|0
1649229900000|2022-04-06 07:25:00|112.68|110.28|112.68|110.28|112.79|110.39|112.3|109.9|0
1649230200000|2022-04-06 07:30:00|112.62|110.22|115.05|112.65|115.05|112.65|112.51|110.11|0
1649230500000|2022-04-06 07:35:00|114.99|112.59|115.88|113.48|115.99|113.59|114.82|112.42|0
1649230800000|2022-04-06 07:40:00|115.82|113.42|115.88|113.48|116.21|113.81|115.26|112.86|0
1649231100000|2022-04-06 07:45:00|115.93|113.53|116.44|114.04|116.66|114.26|115.93|113.53|0
1649231400000|2022-04-06 07:50:00|116.47|114.07|117.87|115.47|118.1|115.7|115.84|113.44|0
1649231700000|2022-04-06 07:55:00|117.82|115.42|118.32|115.92|118.55|116.15|117.76|115.36|0
1649232000000|2022-04-06 08:00:00|118.38|115.98|117.81|115.41|118.66|116.26|117.7|115.3|0
1649232300000|2022-04-06 08:05:00|117.78|115.38|117.53|115.13|117.92|115.52|117.3|114.9|0
1649232600000|2022-04-06 08:10:00|117.58|115.18|117.83|115.43|118.09|115.69|117.47|115.07|0
1649232900000|2022-04-06 08:15:00|117.81|115.41|118.48|116.08|118.77|116.37|117.41|115.01|0
1649233200000|2022-04-06 08:20:00|118.54|116.14|118.99|116.59|119.22|116.82|118.48|116.08|0
1649233500000|2022-04-06 08:25:00|119.05|116.65|118.75|116.35|119.05|116.65|118.41|116.01|0
1649233800000|2022-04-06 08:30:00|118.66|116.26|119.14|116.74|119.4|117|118.52|116.12|0
1649234100000|2022-04-06 08:35:00|119.08|116.68|118.97|116.57|119.54|117.14|118.69|116.29|0
1649234400000|2022-04-06 08:40:00|118.91|116.51|119.48|117.08|119.48|117.08|118.91|116.51|0
1649234700000|2022-04-06 08:45:00|119.42|117.02|118.48|116.08|119.51|117.11|118.22|115.82|0
1649235000000|2022-04-06 08:50:00|118.45|116.05|117.94|115.54|118.48|116.08|117.83|115.43|0
1649235300000|2022-04-06 08:55:00|117.97|115.57|117.94|115.54|118.22|115.82|117.82|115.42|0
1649235600000|2022-04-06 09:00:00|117.88|115.48|118.05|115.65|118.1|115.7|117.48|115.08|0
1649235900000|2022-04-06 09:05:00|117.99|115.59|118.38|115.98|118.5|116.1|117.99|115.59|0
1649236200000|2022-04-06 09:10:00|118.41|116.01|118.95|116.55|119.01|116.61|118.16|115.76|0
1649236500000|2022-04-06 09:15:00|119.01|116.61|118.95|116.55|119.49|117.09|118.61|116.21|0
1649236800000|2022-04-06 09:20:00|118.83|116.43|118.94|116.54|119.29|116.89|118.83|116.43|0
1649237100000|2022-04-06 09:25:00|118.89|116.49|119.4|117|119.4|117|118.77|116.37|0
1649237400000|2022-04-06 09:30:00|119.34|116.94|119.34|116.94|119.4|117|119|116.6|0
1649237700000|2022-04-06 09:35:00|119.28|116.88|119.79|117.39|119.91|117.51|119.28|116.88|0
1649238000000|2022-04-06 09:40:00|119.74|117.34|120.08|117.68|120.6|118.2|119.56|117.16|0
1649238300000|2022-04-06 09:45:00|120.31|117.91|120.82|118.42|120.82|118.42|120.13|117.73|0
1649238600000|2022-04-06 09:50:00|121|118.6|120.94|118.54|121.4|119|120.76|118.36|0
1649238900000|2022-04-06 09:55:00|120.91|118.51|119.67|117.27|120.91|118.51|119.55|117.15|0
1649239200000|2022-04-06 10:00:00|119.7|117.3|119.72|117.32|120.01|117.61|119.55|117.15|0
1649239500000|2022-04-06 10:05:00|119.67|117.27|119.83|117.43|119.84|117.44|119.61|117.21|0
1649239800000|2022-04-06 10:10:00|119.86|117.46|120.69|118.29|120.7|118.3|119.72|117.32|0
1649240100000|2022-04-06 10:15:00|120.81|118.41|121.15|118.75|121.53|119.13|120.52|118.12|0
1649240400000|2022-04-06 10:20:00|121.1|118.7|121.64|119.24|122.25|119.85|119.53|117.13|0
1649240700000|2022-04-06 10:25:00|121.7|119.3|121.41|119.01|121.87|119.47|121.35|118.95|0
1649241000000|2022-04-06 10:30:00|121.46|119.06|121.92|119.52|122.22|119.82|121.46|119.06|0
1649241300000|2022-04-06 10:35:00|121.87|119.47|122.21|119.81|122.39|119.99|121.81|119.41|0
1649241600000|2022-04-06 10:40:00|122.27|119.87|122.09|119.69|122.5|120.1|121.92|119.52|0
1649241900000|2022-04-06 10:45:00|122.15|119.75|122.38|119.98|122.38|119.98|122.03|119.63|0
1649242200000|2022-04-06 10:50:00|122.41|120.01|122.49|120.09|122.84|120.44|122.32|119.92|0
1649242500000|2022-04-06 10:55:00|122.55|120.15|122.55|120.15|122.78|120.38|122.32|119.92|0
1649242800000|2022-04-06 11:00:00|122.49|120.09|122.26|119.86|122.49|120.09|122.14|119.74|0
1649243100000|2022-04-06 11:05:00|122.43|120.03|123.07|120.67|123.07|120.67|122.31|119.91|0
1649243400000|2022-04-06 11:10:00|123.01|120.61|125.37|122.97|125.61|123.21|122.89|120.49|0
1649243700000|2022-04-06 11:15:00|125.43|123.03|125.01|122.61|125.67|123.27|124.84|122.44|0
1649244000000|2022-04-06 11:20:00|125.07|122.67|125.78|123.38|125.78|123.38|124.96|122.56|0
1649244300000|2022-04-06 11:25:00|125.84|123.44|125.78|123.38|125.9|123.5|125.6|123.2|0
1649244600000|2022-04-06 11:30:00|125.84|123.44|125.54|123.14|126.31|123.91|125.54|123.14|0
1649244900000|2022-04-06 11:35:00|125.6|123.2|125.65|123.25|125.83|123.43|125.3|122.9|0
1649245200000|2022-04-06 11:40:00|125.59|123.19|126.18|123.78|126.3|123.9|125.59|123.19|0
1649245500000|2022-04-06 11:45:00|126.21|123.81|126|123.6|126.3|123.9|125.59|123.19|0
1649245800000|2022-04-06 11:50:00|126.24|123.84|126.47|124.07|126.71|124.31|126.24|123.84|0
1649246100000|2022-04-06 11:55:00|126.45|124.05|126.83|124.43|127.19|124.79|126.41|124.01|0
1649246400000|2022-04-06 12:00:00|126.77|124.37|127.18|124.78|127.24|124.84|126.53|124.13|0
1649246700000|2022-04-06 12:05:00|127|124.6|126.7|124.3|127.48|125.08|126.64|124.24|0
1649247000000|2022-04-06 12:10:00|126.73|124.33|126.46|124.06|127.18|124.78|126.23|123.83|0
1649247300000|2022-04-06 12:15:00|126.52|124.12|126.58|124.18|126.88|124.48|126.34|123.94|0
1649247600000|2022-04-06 12:20:00|126.52|124.12|126.37|123.97|126.64|124.24|126.28|123.88|0
1649247900000|2022-04-06 12:25:00|126.34|123.94|125.74|123.34|126.52|124.12|125.74|123.34|0
1649248200000|2022-04-06 12:30:00|125.68|123.28|126.72|124.32|126.9|124.5|125.21|122.81|0
1649248500000|2022-04-06 12:35:00|126.78|124.38|126.66|124.26|126.9|124.5|126.54|124.14|0
1649248800000|2022-04-06 12:40:00|126.72|124.32|126.96|124.56|127.08|124.68|126.72|124.32|0
1649249100000|2022-04-06 12:45:00|126.9|124.5|127.31|124.91|127.43|125.03|126.9|124.5|0
1649249400000|2022-04-06 12:50:00|127.37|124.97|127.07|124.67|127.43|125.03|126.48|124.08|0
1649249700000|2022-04-06 12:55:00|126.89|124.49|126.29|123.89|126.89|124.49|126.06|123.66|0
1649250000000|2022-04-06 13:00:00|126.47|124.07|125.76|123.36|126.59|124.19|125.7|123.3|0
1649250300000|2022-04-06 13:05:00|125.82|123.42|125.75|123.35|125.93|123.53|125.51|123.11|0
1649250600000|2022-04-06 13:10:00|125.69|123.29|125.98|123.58|126.28|123.88|125.63|123.23|0
1649250900000|2022-04-06 13:15:00|125.92|123.52|125.8|123.4|126.16|123.76|125.63|123.23|0
1649251200000|2022-04-06 13:20:00|125.86|123.46|126.16|123.76|126.39|123.99|125.68|123.28|0
1649251500000|2022-04-06 13:25:00|126.22|123.82|126.51|124.11|126.57|124.17|126.16|123.76|0
1649251800000|2022-04-06 13:30:00|126.69|124.29|127.19|124.79|128|125.6|125.03|122.63|0
1649252100000|2022-04-06 13:35:00|127.1|124.7|128.33|125.93|129.05|126.65|127.1|124.7|0
1649252400000|2022-04-06 13:40:00|128.45|126.05|130.31|127.43|130.31|127.67|128.33|125.93|0
1649252700000|2022-04-06 13:45:00|130.13|127.25|130.7|127.82|130.91|128.03|129.01|126.13|0
1649253000000|2022-04-06 13:50:00|130.82|127.94|130.57|127.69|131.18|128.3|130.33|127.45|0
1649253300000|2022-04-06 13:55:00|130.88|128|132.93|130.05|132.93|130.05|130.03|127.15|0
1649253600000|2022-04-06 14:00:00|132.87|129.99|134.52|131.64|134.58|131.7|132.56|129.68|0
1649253900000|2022-04-06 14:05:00|134.58|131.7|135.96|133.08|136.22|133.34|134.15|131.27|0
1649254200000|2022-04-06 14:10:00|136.02|133.14|135.21|132.33|136.68|133.8|135.09|132.21|0
1649254500000|2022-04-06 14:15:00|135.4|132.52|133.86|130.98|135.4|132.52|133.49|130.61|0
1649254800000|2022-04-06 14:20:00|133.98|131.1|133.73|130.85|134.47|131.59|133.43|130.55|0
1649255100000|2022-04-06 14:25:00|133.92|131.04|135.39|132.51|135.39|132.51|133.73|130.85|0
1649255400000|2022-04-06 14:30:00|135.27|132.39|135.32|132.44|135.94|133.06|134.65|131.77|0
1649255700000|2022-04-06 14:35:00|135.08|132.2|134.09|131.21|135.32|132.44|134.09|131.21|0
1649256000000|2022-04-06 14:40:00|134.27|131.39|132.56|129.68|134.95|132.07|131.89|129.01|0
1649256300000|2022-04-06 14:45:00|132.74|129.86|131.77|129.37|132.93|130.05|131.71|129.31|0
1649256600000|2022-04-06 14:50:00|131.89|129.49|133.23|130.83|133.42|131.02|131.65|129.25|0
1649256900000|2022-04-06 14:55:00|133.2|130.8|133.72|131.32|133.72|131.32|132.62|130.22|0
1649257200000|2022-04-06 15:00:00|133.84|131.44|132.55|130.15|133.97|131.57|132.55|130.15|0
1649257500000|2022-04-06 15:05:00|132.61|130.21|133.96|131.56|134.21|131.81|132.43|130.03|0
1649257800000|2022-04-06 15:10:00|134.09|131.69|133.9|131.5|134.15|131.75|133.47|131.07|0
1649258100000|2022-04-06 15:15:00|133.71|131.31|134.2|131.8|134.51|132.11|133.4|131|0
1649258400000|2022-04-06 15:20:00|134.26|131.86|133.25|130.85|134.26|131.86|132.33|129.93|0
1649258700000|2022-04-06 15:25:00|133.31|130.91|133|130.6|133.86|131.46|132.81|130.41|0
1649259000000|2022-04-06 15:30:00|132.81|130.41|133.85|131.45|134.16|131.76|132.63|130.23|0
1649259300000|2022-04-06 15:35:00|133.73|131.33|133.82|131.42|133.98|131.58|133.24|130.84|0
1649259600000|2022-04-06 15:40:00|133.79|131.39|132.81|130.41|133.85|131.45|132.75|130.35|0
1649259900000|2022-04-06 15:45:00|132.62|130.22|131.58|129.18|133.05|130.65|131.1|128.7|0
1649260200000|2022-04-06 15:50:00|131.46|129.06|131.34|128.94|131.77|129.37|130.56|128.16|0
1649260500000|2022-04-06 15:55:00|131.4|129|131.76|129.36|132.07|129.67|131.07|128.67|0
1649260800000|2022-04-06 16:00:00|131.7|129.3|132.25|129.85|132.25|129.85|131.31|128.91|0
1649261100000|2022-04-06 16:05:00|132.06|129.66|132.18|129.78|132.24|129.84|131.39|128.99|0
1649261400000|2022-04-06 16:10:00|133.25|130.85|130.79|128.39|133.25|130.85|129.39|126.99|0
1649261700000|2022-04-06 16:15:00|130.91|128.51|131.43|129.03|131.58|129.18|130.91|128.51|0
1649262000000|2022-04-06 16:20:00|131.52|129.12|131.64|129.24|132.38|129.98|131.39|128.99|0
1649262300000|2022-04-06 16:25:00|131.58|129.18|131.7|129.3|131.94|129.54|131.27|128.87|0
1649262600000|2022-04-06 16:30:00|131.76|129.36|130.9|128.5|132.06|129.66|130.84|128.44|0
1649262900000|2022-04-06 16:35:00|131.08|128.68|131.32|128.92|131.51|129.11|130.96|128.56|0
1649263200000|2022-04-06 16:40:00|131.38|128.98|131.08|128.68|131.45|129.05|130.71|128.31|0
1649263500000|2022-04-06 16:45:00|131.2|128.8|131.13|128.73|131.99|129.59|130.77|128.37|0
1649263800000|2022-04-06 16:50:00|131.07|128.67|131.07|128.67|131.81|129.41|131.07|128.67|0
1649264100000|2022-04-06 16:55:00|131.01|128.61|130.7|128.3|131.19|128.79|130.58|128.18|0
1649264400000|2022-04-06 17:00:00|130.82|128.42|131.37|128.97|131.62|129.22|130.64|128.24|0
1649264700000|2022-04-06 17:05:00|131.31|128.91|132.52|130.12|132.89|130.49|130.16|127.76|0
1649265000000|2022-04-06 17:10:00|132.49|130.09|132.22|129.82|132.77|130.37|132.1|129.7|0
1649265300000|2022-04-06 17:15:00|132.28|129.88|131.85|129.45|132.52|130.12|131.48|129.08|0
1649265600000|2022-04-06 17:20:00|131.97|129.57|130.75|128.35|132.15|129.75|130.75|128.35|0
1649265900000|2022-04-06 17:25:00|130.81|128.41|129.53|127.13|131.4|129|129.47|127.07|0
1649266200000|2022-04-06 17:30:00|129.41|127.01|128.74|126.34|129.77|127.37|128.32|125.92|0
1649266500000|2022-04-06 17:35:00|128.68|126.28|128.2|125.8|129.35|126.95|128.2|125.8|0
1649266800000|2022-04-06 17:40:00|128.26|125.86|127.24|124.84|128.44|126.04|126.88|124.48|0
1649267100000|2022-04-06 17:45:00|127.3|124.9|127.36|124.48|128.5|126.1|127.24|124.42|0
1649267400000|2022-04-06 17:50:00|127.39|124.51|126.98|124.1|127.55|124.67|125.46|122.58|0
1649267700000|2022-04-06 17:55:00|127.04|124.16|128.2|125.32|128.2|125.32|126.86|123.98|0
1649268000000|2022-04-06 18:00:00|128.08|125.2|123.18|120.3|129.65|126.77|121.1|118.22|0
1649268300000|2022-04-06 18:05:00|123.59|120.71|128.57|125.69|128.96|126.08|123.59|120.71|0
1649268600000|2022-04-06 18:10:00|128.78|125.9|132.04|129.16|132.22|129.34|128.09|125.21|0
1649268900000|2022-04-06 18:15:00|132.16|129.28|134.02|131.14|135.09|132.21|132.16|129.28|0
1649269200000|2022-04-06 18:20:00|134.15|131.27|133.03|130.15|134.3|131.42|132.23|129.35|0
1649269500000|2022-04-06 18:25:00|132.96|130.08|132.84|129.96|133.4|130.52|131.06|128.18|0
1649269800000|2022-04-06 18:30:00|132.41|129.53|126.93|124.53|132.65|129.77|126.3|123.9|0
1649270100000|2022-04-06 18:35:00|126.9|124.5|127.74|124.86|129.66|126.78|126.13|123.25|0
1649270400000|2022-04-06 18:40:00|127.92|125.04|126.66|123.78|128.64|125.76|126.34|123.46|0
1649270700000|2022-04-06 18:45:00|127.02|124.14|127.49|125.09|127.79|125.39|125.47|122.59|0
1649271000000|2022-04-06 18:50:00|126.84|124.44|123.03|120.63|127.42|125.02|122.74|120.34|0
1649271300000|2022-04-06 18:55:00|122.86|120.46|121.05|118.65|123.09|120.69|120.99|118.59|0
1649271600000|2022-04-06 19:00:00|120.93|118.53|119.36|116.96|122.27|119.87|118.33|115.93|0
1649271900000|2022-04-06 19:05:00|119.5|117.1|121.78|119.38|122.42|120.02|119.5|117.1|0
1649272200000|2022-04-06 19:10:00|121.37|118.97|121.02|118.62|122.12|119.72|120.3|117.9|0
1649272500000|2022-04-06 19:15:00|120.99|118.59|122.65|120.25|122.71|120.31|120.04|117.64|0
1649272800000|2022-04-06 19:20:00|122.82|120.42|125.46|123.06|125.61|123.21|121.84|119.44|0
1649273100000|2022-04-06 19:25:00|125.37|122.97|126.99|124.59|127.17|124.77|125.14|122.74|0
1649273400000|2022-04-06 19:30:00|127.11|124.71|127.59|125.19|127.83|125.43|125.85|123.45|0
1649273700000|2022-04-06 19:35:00|127.28|124.88|124.48|122.08|127.71|125.31|124.42|122.02|0
1649274000000|2022-04-06 19:40:00|124.71|122.31|124.36|121.96|125.66|123.26|123.94|121.54|0
1649274300000|2022-04-06 19:45:00|124.83|122.43|120.71|118.31|124.83|122.43|120.02|117.62|0
1649274600000|2022-04-06 19:50:00|120.13|117.73|122.93|120.53|122.99|120.59|119.9|117.5|0
1649274900000|2022-04-06 19:55:00|122.99|120.59|122.74|120.34|123.52|121.12|121.23|118.83|0
1649275200000|2022-04-06 20:00:00|123.27|120.87|123.15|120.75|123.98|121.58|123.15|120.75|0
1649275500000|2022-04-06 20:05:00|123.12|120.72|122.74|120.34|123.15|120.75|122.62|120.22|0
1649275800000|2022-04-06 20:10:00|122.77|120.37|123.32|120.92|123.32|120.92|122.56|120.16|0
1649276100000|2022-04-06 20:15:00|123.46|120.66|123.4|120.6|124.23|121.43|123.37|120.57|0
1649276400000|2022-04-06 20:20:00|123.46|120.66|123.64|120.84|123.76|120.96|123.34|120.54|0
1649276700000|2022-04-06 20:25:00|123.61|120.81|123.46|120.66|123.64|120.84|123.34|120.54|0
1649277000000|2022-04-06 20:30:00|123.4|120.6|123.51|120.71|123.51|120.71|123.34|120.54|0
1649277300000|2022-04-06 20:35:00|123.42|120.62|123.86|121.06|124.1|121.3|123.39|120.59|0
1649277600000|2022-04-06 20:40:00|123.84|121.04|123.98|121.18|123.98|121.18|123.75|120.95|0
1649277900000|2022-04-06 20:45:00|123.86|121.06|123.71|120.91|123.98|121.18|123.68|120.88|0
1649278200000|2022-04-06 20:50:00|123.74|120.94|124.15|121.35|124.15|121.35|123.74|120.94|0
1649278500000|2022-04-06 20:55:00|124.09|121.29|124.24|121.44|124.24|121.44|124.03|121.23|0
1649278800000|2022-04-06 21:00:00|124.25|121.45|124.11|121.31|124.25|121.45|124.06|121.26|0
1649279100000|2022-04-06 21:05:00|124.09|121.29|123.93|121.13|124.11|121.31|123.93|121.13|0
1649279400000|2022-04-06 21:10:00|123.94|121.14|123.94|121.14|124.01|121.21|123.9|121.1|0
1649279700000|2022-04-06 21:15:00|123.93|121.13|123.93|121.13|123.94|121.14|123.92|121.12|0
1649280000000|2022-04-06 21:20:00|123.92|121.12|123.91|121.11|123.94|121.14|123.91|121.11|0
1649280300000|2022-04-06 21:25:00|123.92|121.12|123.95|121.15|123.95|121.15|123.9|121.1|0
1649280600000|2022-04-06 21:30:00|123.96|121.16|124.1|121.3|124.18|121.38|123.96|121.16|0
1649280900000|2022-04-06 21:35:00|124.08|121.28|124.1|121.3|124.12|121.32|124.06|121.26|0
1649281200000|2022-04-06 21:40:00|124.09|121.29|124.04|121.24|124.09|121.29|124.04|121.24|0
1649281500000|2022-04-06 21:45:00|124.02|121.22|123.95|121.15|124.06|121.26|123.95|121.15|0
1649281800000|2022-04-06 21:50:00|124.02|121.22|124.01|121.21|124.03|121.23|123.99|121.19|0
1649282100000|2022-04-06 21:55:00|124|121.2|123.98|121.18|124.05|121.25|123.98|121.18|0
1649282400000|2022-04-06 22:00:00|124.15|121.35|123.41|120.61|124.15|121.35|123.41|120.61|0
1649282700000|2022-04-06 22:05:00|123.35|120.55|123.11|120.31|123.46|120.66|123.02|120.22|0
1649283000000|2022-04-06 22:10:00|123.05|120.25|123.05|120.25|123.17|120.37|122.99|120.19|0
1649283300000|2022-04-06 22:15:00|122.93|120.13|123.22|120.42|123.22|120.42|122.81|120.01|0
1649283600000|2022-04-06 22:20:00|123.16|120.36|123.22|120.42|123.28|120.48|123.1|120.3|0
1649283900000|2022-04-06 22:25:00|123.16|120.36|123.21|120.41|123.39|120.59|123.16|120.36|0
1649284200000|2022-04-06 22:30:00|123.1|120.3|122.74|119.94|123.1|120.3|122.74|119.94|0
1649284500000|2022-04-06 22:35:00|122.71|119.91|122.86|120.06|122.92|120.12|122.68|119.88|0
1649284800000|2022-04-06 22:40:00|122.83|120.03|122.79|119.99|123.27|120.47|122.74|119.94|0
1649285100000|2022-04-06 22:45:00|122.74|119.94|122.97|120.17|122.97|120.17|122.74|119.94|0
1649285400000|2022-04-06 22:50:00|123.03|120.23|123.26|120.46|123.44|120.64|122.97|120.17|0
1649285700000|2022-04-06 22:55:00|123.32|120.52|123.14|120.34|123.32|120.52|123.02|120.22|0
1649286000000|2022-04-06 23:00:00|123.08|120.28|123.49|120.69|123.49|120.69|122.96|120.16|0
1649286300000|2022-04-06 23:05:00|123.55|120.75|123.49|120.69|123.67|120.87|123.43|120.63|0
1649286600000|2022-04-06 23:10:00|123.61|120.81|123.55|120.75|123.67|120.87|123.4|120.6|0
1649286900000|2022-04-06 23:15:00|123.49|120.69|123.48|120.68|123.52|120.72|123.4|120.6|0
1649287200000|2022-04-06 23:20:00|123.51|120.71|123.36|120.56|123.51|120.71|123.25|120.45|0
1649287500000|2022-04-06 23:25:00|123.42|120.62|123.42|120.62|123.54|120.74|123.36|120.56|0
1649287800000|2022-04-06 23:30:00|123.45|120.65|124.13|121.33|124.31|121.51|123.36|120.56|0
1649288100000|2022-04-06 23:35:00|124.19|121.39|125.14|122.34|125.26|122.46|124.13|121.33|0
1649288400000|2022-04-06 23:40:00|125.11|122.31|125.11|122.31|125.31|122.51|124.96|122.16|0
1649288700000|2022-04-06 23:45:00|125.07|122.27|125.31|122.51|125.37|122.57|125.01|122.21|0
1649289000000|2022-04-06 23:50:00|125.37|122.57|125.82|123.02|126.09|123.29|125.31|122.51|0
1649289300000|2022-04-06 23:55:00|125.85|123.05|126.33|123.53|126.63|123.83|125.85|123.05|0
1649289600000|2022-04-07 00:00:00|126.51|123.71|126.02|123.22|127.05|124.25|125.84|123.04|0
1649289900000|2022-04-07 00:05:00|125.96|123.16|126.26|123.46|126.32|123.52|125.84|123.04|0
1649290200000|2022-04-07 00:10:00|126.38|123.58|126.38|123.58|126.5|123.7|125.84|123.04|0
1649290500000|2022-04-07 00:15:00|126.32|123.52|126.86|124.06|126.92|124.12|126.02|123.22|0
1649290800000|2022-04-07 00:20:00|126.92|124.12|126.74|123.94|126.92|124.12|126.43|123.63|0
1649291100000|2022-04-07 00:25:00|126.68|123.88|126.31|123.51|126.86|124.06|126.25|123.45|0
1649291400000|2022-04-07 00:30:00|126.25|123.45|126.61|123.81|126.79|123.99|126.25|123.45|0
1649291700000|2022-04-07 00:35:00|126.64|123.84|126.85|124.05|126.91|124.11|126.61|123.81|0
1649292000000|2022-04-07 00:40:00|126.79|123.99|126.18|123.38|126.79|123.99|126.06|123.26|0
1649292300000|2022-04-07 00:45:00|126.24|123.44|126.6|123.8|126.72|123.92|126.24|123.44|0
1649292600000|2022-04-07 00:50:00|126.45|123.65|126.48|123.68|126.66|123.86|126.3|123.5|0
1649292900000|2022-04-07 00:55:00|126.42|123.62|126.17|123.37|126.66|123.86|126.17|123.37|0
1649293200000|2022-04-07 01:00:00|126.11|123.31|126.47|123.67|126.66|123.86|126.11|123.31|0
1649293500000|2022-04-07 01:05:00|126.41|123.61|125.57|122.77|126.41|123.61|125.57|122.77|0
1649293800000|2022-04-07 01:10:00|125.51|122.71|125.69|122.89|125.93|123.13|125.39|122.59|0
1649294100000|2022-04-07 01:15:00|125.75|122.95|125.65|122.85|125.75|122.95|125.38|122.58|0
1649294400000|2022-04-07 01:20:00|125.62|122.82|125.92|123.12|125.98|123.18|125.5|122.7|0
1649294700000|2022-04-07 01:25:00|125.98|123.18|126.34|123.54|126.4|123.6|125.98|123.18|0
1649295000000|2022-04-07 01:30:00|126.4|123.6|125.95|123.15|126.58|123.78|125.89|123.09|0
1649295300000|2022-04-07 01:35:00|126.04|123.24|125.73|122.93|126.04|123.24|125.67|122.87|0
1649295600000|2022-04-07 01:40:00|125.67|122.87|124.8|122|125.67|122.87|124.77|121.97|0
1649295900000|2022-04-07 01:45:00|124.65|121.85|124.77|121.97|125.01|122.21|124|121.2|0
1649296200000|2022-04-07 01:50:00|124.71|121.91|124.89|122.09|125.07|122.27|124.65|121.85|0
1649296500000|2022-04-07 01:55:00|124.83|122.03|124.94|122.14|125.06|122.26|124.62|121.82|0
1649296800000|2022-04-07 02:00:00|125|122.2|125.3|122.5|125.36|122.56|124.82|122.02|0
1649297100000|2022-04-07 02:05:00|125.42|122.62|125.42|122.62|125.48|122.68|125.12|122.32|0
1649297400000|2022-04-07 02:10:00|125.36|122.56|125.23|122.43|125.48|122.68|125.12|122.32|0
1649297700000|2022-04-07 02:15:00|125.29|122.49|125.35|122.55|125.47|122.67|125.17|122.37|0
1649298000000|2022-04-07 02:20:00|125.41|122.61|125.35|122.55|125.47|122.67|125.29|122.49|0
1649298300000|2022-04-07 02:25:00|125.29|122.49|125.35|122.55|125.35|122.55|125.17|122.37|0
1649298600000|2022-04-07 02:30:00|125.29|122.49|125.16|122.36|125.29|122.49|124.81|122.01|0
1649298900000|2022-04-07 02:35:00|125.22|122.42|125.76|122.96|125.82|123.02|125.22|122.42|0
1649299200000|2022-04-07 02:40:00|125.82|123.02|125.82|123.02|125.94|123.14|125.76|122.96|0
1649299500000|2022-04-07 02:45:00|125.85|123.05|125.82|123.02|125.88|123.08|125.67|122.87|0
1649299800000|2022-04-07 02:50:00|125.76|122.96|125.66|122.86|125.76|122.96|125.45|122.65|0
1649300100000|2022-04-07 02:55:00|125.63|122.83|125.63|122.83|125.75|122.95|125.45|122.65|0
1649300400000|2022-04-07 03:00:00|125.6|122.8|125.69|122.89|125.69|122.89|125.45|122.65|0
1649300700000|2022-04-07 03:05:00|125.75|122.95|125.8|123|125.9|123.1|125.68|122.88|0
1649301000000|2022-04-07 03:10:00|125.86|123.06|125.8|123|125.92|123.12|125.74|122.94|0
1649301300000|2022-04-07 03:15:00|125.86|123.06|126.1|123.3|126.16|123.36|125.83|123.03|0
1649301600000|2022-04-07 03:20:00|126.04|123.24|126.04|123.24|126.04|123.24|125.92|123.12|0
1649301900000|2022-04-07 03:25:00|126.1|123.3|127.32|124.52|127.45|124.65|125.98|123.18|0
1649302200000|2022-04-07 03:30:00|127.3|124.5|127.38|124.58|127.5|124.7|127.2|124.4|0
1649302500000|2022-04-07 03:35:00|127.32|124.52|127.56|124.76|127.56|124.76|127.26|124.46|0
1649302800000|2022-04-07 03:40:00|127.62|124.82|127.8|125|127.8|125|127.56|124.76|0
1649303100000|2022-04-07 03:45:00|127.74|124.94|127.5|124.7|127.74|124.94|127.44|124.64|0
1649303400000|2022-04-07 03:50:00|127.44|124.64|127.8|125|127.8|125|127.43|124.63|0
1649303700000|2022-04-07 03:55:00|127.83|125.03|128.31|125.51|128.34|125.54|127.74|124.94|0
1649304000000|2022-04-07 04:00:00|128.28|125.48|128.09|125.29|128.46|125.66|128.03|125.23|0
1649304300000|2022-04-07 04:05:00|128.15|125.35|128.21|125.41|128.21|125.41|127.97|125.17|0
1649304600000|2022-04-07 04:10:00|128.27|125.47|128.39|125.59|128.49|125.69|128.21|125.41|0
1649304900000|2022-04-07 04:15:00|128.36|125.56|128.24|125.44|128.45|125.65|128.24|125.44|0
1649305200000|2022-04-07 04:20:00|128.27|125.47|128.51|125.71|128.51|125.71|128.21|125.41|0
1649305500000|2022-04-07 04:25:00|128.81|126.01|128.38|125.58|128.94|126.14|128.38|125.58|0
1649305800000|2022-04-07 04:30:00|128.36|125.56|127.96|125.16|128.36|125.56|127.78|124.98|0
1649306100000|2022-04-07 04:35:00|127.93|125.13|127.89|125.09|128.08|125.28|127.89|125.09|0
1649306400000|2022-04-07 04:40:00|128.01|125.21|128.76|125.96|129.01|126.21|127.95|125.15|0
1649306700000|2022-04-07 04:45:00|128.7|125.9|128.7|125.9|129|126.2|128.64|125.84|0
1649307000000|2022-04-07 04:50:00|128.64|125.84|128.94|126.14|129|126.2|128.58|125.78|0
1649307300000|2022-04-07 04:55:00|129|126.2|129.06|126.26|129.24|126.44|129|126.2|0
1649307600000|2022-04-07 05:00:00|129.12|126.32|129.18|126.38|129.36|126.56|128.69|125.89|0
1649307900000|2022-04-07 05:05:00|129.3|126.5|128.93|126.13|129.54|126.74|128.93|126.13|0
1649308200000|2022-04-07 05:10:00|128.87|126.07|128.87|126.07|129.3|126.5|128.75|125.95|0
1649308500000|2022-04-07 05:15:00|128.84|126.04|129.23|126.43|129.35|126.55|128.74|125.94|0
1649308800000|2022-04-07 05:20:00|129.17|126.37|129.47|126.67|129.53|126.73|129.11|126.31|0
1649309100000|2022-04-07 05:25:00|129.53|126.73|129.53|126.73|129.78|126.98|129.47|126.67|0
1649309400000|2022-04-07 05:30:00|129.59|126.79|129.28|126.48|129.65|126.85|129.04|126.24|0
1649309700000|2022-04-07 05:35:00|129.22|126.42|128.46|125.66|129.34|126.54|128.43|125.63|0
1649310000000|2022-04-07 05:40:00|128.49|125.69|128.73|125.93|128.73|125.93|128.31|125.51|0
1649310300000|2022-04-07 05:45:00|128.76|125.96|127.76|124.96|128.79|125.99|127.58|124.78|0
1649310600000|2022-04-07 05:50:00|127.82|125.02|127.39|124.59|128|125.2|127.33|124.53|0
1649310900000|2022-04-07 05:55:00|127.45|124.65|127.96|125.16|127.96|125.16|127.21|124.41|0
1649311200000|2022-04-07 06:00:00|127.99|125.19|127.87|125.07|128.42|125.62|127.45|124.65|0
1649311500000|2022-04-07 06:05:00|127.81|125.01|127.08|124.28|127.9|125.1|126.84|124.04|0
1649311800000|2022-04-07 06:10:00|127.2|124.4|125.84|123.04|127.2|124.4|125.84|123.04|0
1649312100000|2022-04-07 06:15:00|125.78|122.98|125.48|122.68|125.84|123.04|125.3|122.5|0
1649312400000|2022-04-07 06:20:00|125.45|122.65|125|122.2|125.69|122.89|124.88|122.08|0
1649312700000|2022-04-07 06:25:00|124.94|122.14|124.49|121.69|125.12|122.32|124.4|121.6|0
1649313000000|2022-04-07 06:30:00|124.52|121.72|124.82|122.02|125.12|122.32|124.17|121.37|0
1649313300000|2022-04-07 06:35:00|124.85|122.05|124.52|121.72|124.94|122.14|124.34|121.54|0
1649313600000|2022-04-07 06:40:00|124.49|121.69|123.57|120.77|124.52|121.72|123.57|120.77|0
1649313900000|2022-04-07 06:45:00|123.63|120.83|122.95|120.15|124.79|121.99|122.95|120.15|0
1649314200000|2022-04-07 06:50:00|123.01|120.21|123.99|121.19|124.22|121.42|123.01|120.21|0
1649314500000|2022-04-07 06:55:00|124.02|121.22|123.69|120.89|124.16|121.36|123.28|120.48|0
1649314800000|2022-04-07 07:00:00|123.63|120.83|123.63|120.83|124.22|121.42|122.92|120.12|0
1649315100000|2022-04-07 07:05:00|123.51|120.71|123.25|120.85|123.6|121.2|122.72|120.32|0
1649315400000|2022-04-07 07:10:00|123.28|120.88|122.42|120.02|123.28|120.88|121.95|119.55|0
1649315700000|2022-04-07 07:15:00|122.48|120.08|122.83|120.43|122.89|120.49|122.19|119.79|0
1649316000000|2022-04-07 07:20:00|122.8|120.4|121.66|119.26|123.06|120.66|121.54|119.14|0
1649316300000|2022-04-07 07:25:00|121.6|119.2|122.3|119.9|122.41|120.01|121.54|119.14|0
1649316600000|2022-04-07 07:30:00|122.53|120.13|122.65|120.25|123.41|121.01|122.53|120.13|0
1649316900000|2022-04-07 07:35:00|122.7|120.3|123.05|120.65|123.08|120.68|122.53|120.13|0
1649317200000|2022-04-07 07:40:00|123|120.6|123.46|121.06|123.52|121.12|122.91|120.51|0
1649317500000|2022-04-07 07:45:00|123.44|121.04|123.11|120.71|123.58|121.18|122.93|120.53|0
1649317800000|2022-04-07 07:50:00|123.17|120.77|122.99|120.59|123.23|120.83|122.64|120.24|0
1649318100000|2022-04-07 07:55:00|123.02|120.62|124.11|121.71|124.35|121.95|123.02|120.62|0
1649318400000|2022-04-07 08:00:00|124.05|121.65|124.28|121.88|124.64|122.24|123.93|121.53|0
1649318700000|2022-04-07 08:05:00|124.22|121.82|123.1|120.7|124.52|122.12|122.98|120.58|0
1649319000000|2022-04-07 08:10:00|123.07|120.67|124.01|121.61|124.22|121.82|122.92|120.52|0
1649319300000|2022-04-07 08:15:00|123.89|121.49|124.1|121.7|124.39|121.99|123.45|121.05|0
1649319600000|2022-04-07 08:20:00|124.04|121.64|123.65|121.25|124.04|121.64|123.27|120.87|0
1649319900000|2022-04-07 08:25:00|123.68|121.28|123.44|121.04|123.8|121.4|123.2|120.8|0
1649320200000|2022-04-07 08:30:00|123.5|121.1|123.53|121.13|123.65|121.25|123|120.6|0
1649320500000|2022-04-07 08:35:00|123.5|121.1|123.97|121.57|124.09|121.69|123.32|120.92|0
1649320800000|2022-04-07 08:40:00|123.94|121.54|123.2|120.8|124.12|121.72|123.11|120.71|0
1649321100000|2022-04-07 08:45:00|123.17|120.77|122.72|120.32|123.25|120.85|122.72|120.32|0
1649321400000|2022-04-07 08:50:00|122.66|120.26|122.02|119.62|122.72|120.32|121.96|119.56|0
1649321700000|2022-04-07 08:55:00|122.11|119.71|121.32|118.92|122.31|119.91|121.32|118.92|0
1649322000000|2022-04-07 09:00:00|121.37|118.97|121.9|119.5|121.9|119.5|121.31|118.91|0
1649322300000|2022-04-07 09:05:00|121.84|119.44|122.18|119.78|122.3|119.9|121.75|119.35|0
1649322600000|2022-04-07 09:10:00|122.13|119.73|122.07|119.67|122.36|119.96|122.04|119.64|0
1649322900000|2022-04-07 09:15:00|122.12|119.72|121.5|119.1|122.52|120.12|120.69|118.29|0
1649323200000|2022-04-07 09:20:00|121.47|119.07|121.38|118.98|121.62|119.22|120.8|118.4|0
1649323500000|2022-04-07 09:25:00|121.41|119.01|121.32|118.92|121.67|119.27|121.26|118.86|0
1649323800000|2022-04-07 09:30:00|121.38|118.98|121.32|118.92|121.49|119.09|121.09|118.69|0
1649324100000|2022-04-07 09:35:00|121.29|118.89|120.85|118.45|121.43|119.03|120.82|118.42|0
1649324400000|2022-04-07 09:40:00|120.79|118.39|120.67|118.27|121.02|118.62|120.38|117.98|0
1649324700000|2022-04-07 09:45:00|120.85|118.45|120.76|118.36|121.08|118.68|120.67|118.27|0
1649325000000|2022-04-07 09:50:00|120.73|118.33|120.55|118.15|121.02|118.62|120.49|118.09|0
1649325300000|2022-04-07 09:55:00|120.52|118.12|120.14|117.74|120.72|118.32|119.91|117.51|0
1649325600000|2022-04-07 10:00:00|120.26|117.86|120.14|117.74|120.26|117.86|119.91|117.51|0
1649325900000|2022-04-07 10:05:00|120.08|117.68|120.08|117.68|120.2|117.8|119.97|117.57|0
1649326200000|2022-04-07 10:10:00|120.14|117.74|120.08|117.68|120.25|117.85|120.08|117.68|0
1649326500000|2022-04-07 10:15:00|120.11|117.71|120.19|117.79|120.25|117.85|119.79|117.39|0
1649326800000|2022-04-07 10:20:00|120.13|117.73|119.96|117.56|120.19|117.79|119.84|117.44|0
1649327100000|2022-04-07 10:25:00|119.93|117.53|119.31|116.91|120.19|117.79|119.31|116.91|0
1649327400000|2022-04-07 10:30:00|119.37|116.97|119.54|117.14|119.65|117.25|119.36|116.96|0
1649327700000|2022-04-07 10:35:00|119.65|117.25|119.3|116.9|119.68|117.28|119.07|116.67|0
1649328000000|2022-04-07 10:40:00|119.36|116.96|119.82|117.42|119.82|117.42|119.36|116.96|0
1649328300000|2022-04-07 10:45:00|119.76|117.36|119.53|117.13|119.85|117.45|119.47|117.07|0
1649328600000|2022-04-07 10:50:00|119.47|117.07|119.7|117.3|119.76|117.36|119.41|117.01|0
1649328900000|2022-04-07 10:55:00|119.76|117.36|119.99|117.59|120.1|117.7|119.76|117.36|0
1649329200000|2022-04-07 11:00:00|120.04|117.64|120.56|118.16|120.74|118.34|119.81|117.41|0
1649329500000|2022-04-07 11:05:00|120.54|118.14|119.63|117.23|120.62|118.22|117.4|115|0
1649329800000|2022-04-07 11:10:00|119.81|117.41|118.88|116.48|120.15|117.75|118.6|116.2|0
1649330100000|2022-04-07 11:15:00|118.94|116.54|119.89|117.49|119.89|117.49|118.88|116.48|0
1649330400000|2022-04-07 11:20:00|119.86|117.46|120.61|118.21|120.61|118.21|119.8|117.4|0
1649330700000|2022-04-07 11:25:00|120.64|118.24|120.9|118.5|121.02|118.62|120.49|118.09|0
1649331000000|2022-04-07 11:30:00|120.93|118.53|121.07|118.67|121.48|119.08|120.08|117.68|0
1649331300000|2022-04-07 11:35:00|121.13|118.73|121.3|118.9|121.48|119.08|120.78|118.38|0
1649331600000|2022-04-07 11:40:00|121.24|118.84|120.59|118.19|121.48|119.08|120.48|118.08|0
1649331900000|2022-04-07 11:45:00|120.65|118.25|120.82|118.42|121.03|118.63|120.33|117.93|0
1649332200000|2022-04-07 11:50:00|120.88|118.48|120.94|118.54|121.23|118.83|120.65|118.25|0
1649332500000|2022-04-07 11:55:00|120.88|118.48|120.41|118.01|121|118.6|120.3|117.9|0
1649332800000|2022-04-07 12:00:00|120.35|117.95|121.75|119.35|121.75|119.35|120.18|117.78|0
1649333100000|2022-04-07 12:05:00|121.63|119.23|121.66|119.26|122.04|119.64|121.46|119.06|0
1649333400000|2022-04-07 12:10:00|121.69|119.29|122.79|120.39|122.85|120.45|121.46|119.06|0
1649333700000|2022-04-07 12:15:00|122.97|120.57|122.49|120.09|123.38|120.98|122.49|120.09|0
1649334000000|2022-04-07 12:20:00|122.55|120.15|122.84|120.44|122.96|120.56|122.31|119.91|0
1649334300000|2022-04-07 12:25:00|122.9|120.5|123.41|121.01|123.77|121.37|122.49|120.09|0
1649334600000|2022-04-07 12:30:00|123.47|121.07|122.82|120.42|123.77|121.37|122.82|120.42|0
1649334900000|2022-04-07 12:35:00|122.79|120.39|122.93|120.53|123.23|120.83|122.7|120.3|0
1649335200000|2022-04-07 12:40:00|122.96|120.56|123.34|120.94|123.34|120.94|122.7|120.3|0
1649335500000|2022-04-07 12:45:00|123.4|121|123.4|121|123.58|121.18|122.93|120.53|0
1649335800000|2022-04-07 12:50:00|123.46|121.06|124.41|122.01|124.59|122.19|123.16|120.76|0
1649336100000|2022-04-07 12:55:00|124.53|122.13|124.46|122.06|124.82|122.42|124.2|121.8|0
1649336400000|2022-04-07 13:00:00|124.29|121.89|125.72|123.32|125.72|123.32|124.05|121.65|0
1649336700000|2022-04-07 13:05:00|125.66|123.26|125.66|123.26|125.9|123.5|125.48|123.08|0
1649337000000|2022-04-07 13:10:00|125.72|123.32|125.44|123.04|125.72|123.32|125.29|122.89|0
1649337300000|2022-04-07 13:15:00|125.47|123.07|124.6|122.2|125.77|123.37|124.57|122.17|0
1649337600000|2022-04-07 13:20:00|124.57|122.17|124.87|122.47|125.05|122.65|124.57|122.17|0
1649337900000|2022-04-07 13:25:00|124.93|122.53|125.28|122.88|125.59|123.19|124.87|122.47|0
1649338200000|2022-04-07 13:30:00|125.46|123.06|123.53|121.13|126|123.6|123.53|121.13|0
1649338500000|2022-04-07 13:35:00|123.5|121.1|121.85|119.45|124.15|121.75|121.67|119.27|0
1649338800000|2022-04-07 13:40:00|121.55|119.15|123.31|120.91|123.31|120.91|120.56|118.16|0
1649339100000|2022-04-07 13:45:00|123.14|120.74|124.62|122.22|124.86|122.46|122.46|120.06|0
1649339400000|2022-04-07 13:50:00|124.5|122.1|122.31|119.91|124.74|122.34|121.84|119.44|0
1649339700000|2022-04-07 13:55:00|122.25|119.85|122.16|119.76|122.78|120.38|121.95|119.55|0
1649340000000|2022-04-07 14:00:00|122.01|119.61|123.24|120.84|123.36|120.96|120.38|117.98|0
1649340300000|2022-04-07 14:05:00|123.18|120.78|125.48|123.08|126.08|123.68|122.83|120.43|0
1649340600000|2022-04-07 14:10:00|125.42|123.02|124.47|122.07|126.2|123.8|124.11|121.71|0
1649340900000|2022-04-07 14:15:00|124.7|122.3|125.45|123.05|125.78|123.38|124.53|122.13|0
1649341200000|2022-04-07 14:20:00|125.51|123.11|125.98|123.58|126.77|124.37|125.51|123.11|0
1649341500000|2022-04-07 14:25:00|125.92|123.52|126.61|124.21|126.76|124.36|125.27|122.87|0
1649341800000|2022-04-07 14:30:00|126.52|124.12|125.2|122.8|126.64|124.24|124.97|122.57|0
1649342100000|2022-04-07 14:35:00|124.96|122.56|126.64|124.24|126.64|124.24|124.25|121.85|0
1649342400000|2022-04-07 14:40:00|126.58|124.18|128.75|126.35|129.24|126.84|126.58|124.18|0
1649342700000|2022-04-07 14:45:00|128.63|126.23|130.87|128.47|130.99|128.59|127.04|124.64|0
1649343000000|2022-04-07 14:50:00|130.74|128.34|127.21|124.81|130.74|128.34|126.94|124.54|0
1649343300000|2022-04-07 14:55:00|127.06|124.66|126.88|124.48|127.36|124.96|126.33|123.93|0
1649343600000|2022-04-07 15:00:00|127.06|124.66|125.97|123.57|127.06|124.66|124.93|122.53|0
1649343900000|2022-04-07 15:05:00|126.15|123.75|127.5|125.1|128.31|125.91|126.03|123.63|0
1649344200000|2022-04-07 15:10:00|127.62|125.22|127.56|125.16|128.41|126.01|127.26|124.86|0
1649344500000|2022-04-07 15:15:00|127.68|125.28|127.92|125.52|128.53|126.13|127.68|125.28|0
1649344800000|2022-04-07 15:20:00|128.04|125.64|127.25|124.85|128.1|125.7|126.83|124.43|0
1649345100000|2022-04-07 15:25:00|127.13|124.73|128.83|126.43|129.44|127.04|126.59|124.19|0
1649345400000|2022-04-07 15:30:00|128.71|126.31|130.34|127.94|130.77|128.37|128.31|125.91|0
1649345700000|2022-04-07 15:35:00|130.21|127.81|128.85|126.45|130.21|127.81|128.67|126.27|0
1649346000000|2022-04-07 15:40:00|128.94|126.54|129.46|127.06|129.58|127.18|128.54|126.14|0
1649346300000|2022-04-07 15:45:00|129.52|127.12|129.49|127.09|129.58|127.18|128.11|125.71|0
1649346600000|2022-04-07 15:50:00|129.58|127.18|130.69|128.29|130.75|128.35|129.21|126.81|0
1649346900000|2022-04-07 15:55:00|130.56|128.16|129.51|127.11|130.68|128.28|129.33|126.93|0
1649347200000|2022-04-07 16:00:00|129.64|127.24|129.88|127.48|129.94|127.54|129.02|126.62|0
1649347500000|2022-04-07 16:05:00|129.82|127.42|128.77|126.37|129.82|127.42|128.53|126.13|0
1649347800000|2022-04-07 16:10:00|128.65|126.25|128.47|126.07|129.08|126.68|127.62|125.22|0
1649348100000|2022-04-07 16:15:00|128.4|126|129.2|126.8|129.44|127.04|128.34|125.94|0
1649348400000|2022-04-07 16:20:00|129.32|126.92|128.83|126.43|129.5|127.1|128.1|125.7|0
1649348700000|2022-04-07 16:25:00|128.89|126.49|129.62|127.22|130.05|127.65|128.52|126.12|0
1649349000000|2022-04-07 16:30:00|129.68|127.28|129.74|127.34|130.05|127.65|129.13|126.73|0
1649349300000|2022-04-07 16:35:00|129.8|127.4|129.92|127.52|130.05|127.65|129.06|126.66|0
1649349600000|2022-04-07 16:40:00|130.04|127.64|130.29|127.89|130.35|127.95|129.49|127.09|0
1649349900000|2022-04-07 16:45:00|130.23|127.83|131.4|129|131.4|129|129.67|127.27|0
1649350200000|2022-04-07 16:50:00|131.46|129.06|130.47|128.07|131.46|129.06|129.85|127.45|0
1649350500000|2022-04-07 16:55:00|130.41|128.01|129.79|127.39|130.59|128.19|129.6|127.2|0
1649350800000|2022-04-07 17:00:00|129.73|127.33|128.44|126.04|130.03|127.63|128.01|125.61|0
1649351100000|2022-04-07 17:05:00|128.38|125.98|127.71|125.31|128.8|126.4|127.71|125.31|0
1649351400000|2022-04-07 17:10:00|127.83|125.43|126.14|123.74|127.89|125.49|125.24|122.84|0
1649351700000|2022-04-07 17:15:00|126.2|123.8|124.84|122.44|126.63|124.23|124.84|122.44|0
1649352000000|2022-04-07 17:20:00|124.78|122.38|124.96|122.56|124.96|122.56|123.95|121.55|0
1649352300000|2022-04-07 17:25:00|124.9|122.5|123.77|121.37|124.93|122.53|123.3|120.9|0
1649352600000|2022-04-07 17:30:00|123.65|121.25|124.3|121.9|124.42|122.02|123.24|120.84|0
1649352900000|2022-04-07 17:35:00|124.24|121.84|124.83|122.43|124.83|122.43|123.65|121.25|0
1649353200000|2022-04-07 17:40:00|124.53|122.13|124.71|122.31|124.83|122.43|124.06|121.66|0
1649353500000|2022-04-07 17:45:00|124.77|122.37|125|122.6|125.12|122.72|123.76|121.36|0
1649353800000|2022-04-07 17:50:00|124.92|122.52|124.64|122.24|125.24|122.84|124.29|121.89|0
1649354100000|2022-04-07 17:55:00|124.82|122.42|121.41|119.01|124.82|122.42|121.17|118.77|0
1649354400000|2022-04-07 18:00:00|121.58|119.18|121.34|118.94|121.81|119.41|120.59|118.19|0
1649354700000|2022-04-07 18:05:00|121.46|119.06|121.05|118.65|122.45|120.05|121.02|118.62|0
1649355000000|2022-04-07 18:10:00|121.28|118.88|121.34|118.94|121.75|119.35|120.7|118.3|0
1649355300000|2022-04-07 18:15:00|121.37|118.97|122.74|120.34|122.86|120.46|121.17|118.77|0
1649355600000|2022-04-07 18:20:00|122.68|120.28|121.86|119.46|122.74|120.34|121.8|119.4|0
1649355900000|2022-04-07 18:25:00|121.8|119.4|122.03|119.63|122.21|119.81|119.83|117.43|0
1649356200000|2022-04-07 18:30:00|122.32|119.92|122.03|119.63|122.5|120.1|121.68|119.28|0
1649356500000|2022-04-07 18:35:00|121.91|119.51|121.5|119.1|122.67|120.27|121.38|118.98|0
1649356800000|2022-04-07 18:40:00|121.68|119.28|121.03|118.63|122.26|119.86|120.77|118.37|0
1649357100000|2022-04-07 18:45:00|120.98|118.58|120.1|117.7|121.56|119.16|119.59|117.19|0
1649357400000|2022-04-07 18:50:00|120.34|117.94|119.18|116.78|120.51|118.11|118.9|116.5|0
1649357700000|2022-04-07 18:55:00|119.07|116.67|117.25|114.85|119.07|116.67|117.08|114.68|0
1649358000000|2022-04-07 19:00:00|117.7|115.3|117.61|115.21|120.21|117.81|115.95|113.55|0
1649358300000|2022-04-07 19:05:00|117.72|115.32|116.99|114.59|118|115.6|116.82|114.42|0
1649358600000|2022-04-07 19:10:00|116.93|114.53|116.2|113.8|117.33|114.93|116.2|113.8|0
1649358900000|2022-04-07 19:15:00|116.31|113.91|117.21|114.81|117.38|114.98|115.81|113.41|0
1649359200000|2022-04-07 19:20:00|117.26|114.86|118.22|115.82|118.67|116.27|117.26|114.86|0
1649359500000|2022-04-07 19:25:00|118.11|115.71|118.56|116.16|118.84|116.44|117.6|115.2|0
1649359800000|2022-04-07 19:30:00|118.44|116.04|116.81|114.41|118.79|116.39|116.81|114.41|0
1649360100000|2022-04-07 19:35:00|116.86|114.46|116.64|114.24|117.37|114.97|116.64|114.24|0
1649360400000|2022-04-07 19:40:00|116.53|114.13|114.4|112|117.31|114.91|114.34|111.94|0
1649360700000|2022-04-07 19:45:00|114.51|112.11|115.37|112.97|115.84|113.44|113.73|111.33|0
1649361000000|2022-04-07 19:50:00|115.39|112.99|116.85|114.45|117.19|114.79|115.23|112.83|0
1649361300000|2022-04-07 19:55:00|117.08|114.68|118.04|115.64|118.5|116.1|117.08|114.68|0
1649361600000|2022-04-07 20:00:00|117.93|115.53|118.04|115.64|118.33|115.93|117.53|115.13|0
1649361900000|2022-04-07 20:05:00|117.92|115.52|117.86|115.46|118.15|115.75|117.69|115.29|0
1649362200000|2022-04-07 20:10:00|117.81|115.41|117.84|115.44|117.86|115.46|117.35|114.95|0
1649362500000|2022-04-07 20:15:00|117.89|115.09|118.29|115.49|118.37|115.57|117.72|114.92|0
1649362800000|2022-04-07 20:20:00|118.34|115.54|118.97|116.17|119.03|116.23|118.34|115.54|0
1649363100000|2022-04-07 20:25:00|118.91|116.11|119.02|116.22|119.31|116.51|118.85|116.05|0
1649363400000|2022-04-07 20:30:00|119.08|116.28|118.82|116.02|119.2|116.4|118.79|115.99|0
1649363700000|2022-04-07 20:35:00|118.85|116.05|118.56|115.76|118.91|116.11|118.56|115.76|0
1649364000000|2022-04-07 20:40:00|118.53|115.73|118.73|115.93|118.79|115.99|118.5|115.7|0
1649364300000|2022-04-07 20:45:00|118.62|115.82|118.5|115.7|118.82|116.02|118.5|115.7|0
1649364600000|2022-04-07 20:50:00|118.44|115.64|118.1|115.3|118.44|115.64|118.04|115.24|0
1649364900000|2022-04-07 20:55:00|118.16|115.36|118.52|115.72|118.58|115.78|118.1|115.3|0
1649365200000|2022-04-07 21:00:00|118.41|115.61|118.41|115.61|118.5|115.7|118.34|115.54|0
1649365500000|2022-04-07 21:05:00|118.42|115.62|118.5|115.7|118.5|115.7|118.34|115.54|0
1649365800000|2022-04-07 21:10:00|118.51|115.71|118.55|115.75|118.63|115.83|118.51|115.71|0
1649366100000|2022-04-07 21:15:00|118.56|115.76|118.69|115.89|118.72|115.92|118.55|115.75|0
1649366400000|2022-04-07 21:20:00|118.67|115.87|118.66|115.86|118.69|115.89|118.57|115.77|0
1649366700000|2022-04-07 21:25:00|118.69|115.89|118.59|115.79|118.69|115.89|118.41|115.61|0
1649367000000|2022-04-07 21:30:00|118.51|115.71|118.49|115.69|118.51|115.71|118.49|115.69|0
1649367300000|2022-04-07 21:35:00|118.45|115.65|118.47|115.67|118.53|115.73|118.41|115.61|0
1649367600000|2022-04-07 21:40:00|118.46|115.66|118.4|115.6|118.51|115.71|118.4|115.6|0
1649367900000|2022-04-07 21:45:00|118.44|115.64|118.39|115.59|118.44|115.64|118.34|115.54|0
1649368200000|2022-04-07 21:50:00|118.41|115.61|118.41|115.61|118.43|115.63|118.4|115.6|0
1649368500000|2022-04-07 21:55:00|118.42|115.62|118.51|115.71|118.51|115.71|118.33|115.53|0
1649368800000|2022-04-07 22:00:00|118.44|115.64|118|115.2|118.55|115.75|118|115.2|0
1649369100000|2022-04-07 22:05:00|118.06|115.26|118.12|115.32|118.29|115.49|118.03|115.23|0
1649369400000|2022-04-07 22:10:00|118.06|115.26|117.83|115.03|118.17|115.37|117.72|114.92|0
1649369700000|2022-04-07 22:15:00|117.8|115|118|115.2|118|115.2|117.77|114.97|0
1649370000000|2022-04-07 22:20:00|117.94|115.14|117.94|115.14|118|115.2|117.82|115.02|0
1649370300000|2022-04-07 22:25:00|117.99|115.19|118.16|115.36|118.16|115.36|117.99|115.19|0
1649370600000|2022-04-07 22:30:00|118.11|115.31|118.22|115.42|118.22|115.42|118.05|115.25|0
1649370900000|2022-04-07 22:35:00|118.16|115.36|118.16|115.36|118.22|115.42|118.1|115.3|0
1649371200000|2022-04-07 22:40:00|118.04|115.24|118.04|115.24|118.1|115.3|118.04|115.24|0
1649371500000|2022-04-07 22:45:00|118.15|115.35|118.15|115.35|118.21|115.41|118.04|115.24|0
1649371800000|2022-04-07 22:50:00|118.21|115.41|118.32|115.52|118.38|115.58|118.21|115.41|0
1649372100000|2022-04-07 22:55:00|118.35|115.55|118.09|115.29|118.35|115.55|118.09|115.29|0
1649372400000|2022-04-07 23:00:00|118.2|115.4|118.31|115.51|118.37|115.57|118.03|115.23|0
1649372700000|2022-04-07 23:05:00|118.29|115.49|118.2|115.4|118.29|115.49|118.14|115.34|0
1649373000000|2022-04-07 23:10:00|118.17|115.37|117.57|114.77|118.25|115.45|117.57|114.77|0
1649373300000|2022-04-07 23:15:00|117.6|114.8|117.85|115.05|117.88|115.08|117.57|114.77|0
1649373600000|2022-04-07 23:20:00|117.82|115.02|117.68|114.88|117.85|115.05|117.62|114.82|0
1649373900000|2022-04-07 23:25:00|117.62|114.82|117.45|114.65|117.68|114.88|117.28|114.48|0
1649374200000|2022-04-07 23:30:00|117.39|114.59|117.56|114.76|117.65|114.85|117.39|114.59|0
1649374500000|2022-04-07 23:35:00|117.5|114.7|117.39|114.59|117.62|114.82|117.39|114.59|0
1649374800000|2022-04-07 23:40:00|117.42|114.62|117.27|114.47|117.42|114.62|117.1|114.3|0
1649375100000|2022-04-07 23:45:00|117.3|114.5|117.04|114.24|117.44|114.64|117.04|114.24|0
1649375400000|2022-04-07 23:50:00|117.1|114.3|116.81|114.01|117.1|114.3|116.7|113.9|0
1649375700000|2022-04-07 23:55:00|116.76|113.96|116.92|114.12|116.92|114.12|116.59|113.79|0
1649376000000|2022-04-08 00:00:00|116.98|114.18|116.81|114.01|117.43|114.63|116.75|113.95|0
1649376300000|2022-04-08 00:05:00|116.87|114.07|116.92|114.12|117.03|114.23|116.7|113.9|0
1649376600000|2022-04-08 00:10:00|116.98|114.18|117.14|114.34|117.2|114.4|116.86|114.06|0
1649376900000|2022-04-08 00:15:00|117.2|114.4|117.93|115.13|117.99|115.19|117.2|114.4|0
1649377200000|2022-04-08 00:20:00|118.05|115.25|118.1|115.3|118.28|115.48|117.59|114.79|0
1649377500000|2022-04-08 00:25:00|118.16|115.36|119.07|116.27|119.19|116.39|117.93|115.13|0
1649377800000|2022-04-08 00:30:00|119.19|116.39|119.18|116.38|119.19|116.39|118.84|116.04|0
1649378100000|2022-04-08 00:35:00|119.13|116.33|118.84|116.04|119.18|116.38|118.78|115.98|0
1649378400000|2022-04-08 00:40:00|118.89|116.09|118.89|116.09|118.95|116.15|118.78|115.98|0
1649378700000|2022-04-08 00:45:00|118.83|116.03|118.89|116.09|119.06|116.26|118.66|115.86|0
1649379000000|2022-04-08 00:50:00|118.83|116.03|118.74|115.94|118.89|116.09|118.66|115.86|0
1649379300000|2022-04-08 00:55:00|118.71|115.91|118.43|115.63|118.94|116.14|118.43|115.63|0
1649379600000|2022-04-08 01:00:00|118.37|115.57|118.37|115.57|118.54|115.74|118.25|115.45|0
1649379900000|2022-04-08 01:05:00|118.31|115.51|118.53|115.73|118.53|115.73|118.19|115.39|0
1649380200000|2022-04-08 01:10:00|118.48|115.68|118.76|115.96|118.82|116.02|118.48|115.68|0
1649380500000|2022-04-08 01:15:00|118.79|115.99|118.93|116.13|119.1|116.3|118.59|115.79|0
1649380800000|2022-04-08 01:20:00|118.9|116.1|119.16|116.36|119.16|116.36|118.7|115.9|0
1649381100000|2022-04-08 01:25:00|119.04|116.24|119.04|116.24|119.15|116.35|118.92|116.12|0
1649381400000|2022-04-08 01:30:00|118.98|116.18|119.04|116.24|119.1|116.3|118.92|116.12|0
1649381700000|2022-04-08 01:35:00|118.98|116.18|118.98|116.18|119.15|116.35|118.92|116.12|0
1649382000000|2022-04-08 01:40:00|118.92|116.12|118.52|115.72|118.98|116.18|118.46|115.66|0
1649382300000|2022-04-08 01:45:00|118.46|115.66|118.57|115.77|118.57|115.77|118.46|115.66|0
1649382600000|2022-04-08 01:50:00|118.51|115.71|119.14|116.34|119.14|116.34|118.51|115.71|0
1649382900000|2022-04-08 01:55:00|119.08|116.28|119.08|116.28|119.14|116.34|118.97|116.17|0
1649383200000|2022-04-08 02:00:00|119.11|116.31|118.79|115.99|119.14|116.34|118.74|115.94|0
1649383500000|2022-04-08 02:05:00|118.82|116.02|118.9|116.1|118.96|116.16|118.68|115.88|0
1649383800000|2022-04-08 02:10:00|118.93|116.13|118.84|116.04|119.02|116.22|118.79|115.99|0
1649384100000|2022-04-08 02:15:00|118.82|116.02|118.9|116.1|119.13|116.33|118.61|115.81|0
1649384400000|2022-04-08 02:20:00|118.84|116.04|118.78|115.98|118.9|116.1|118.67|115.87|0
1649384700000|2022-04-08 02:25:00|118.84|116.04|118.55|115.75|118.84|116.04|118.55|115.75|0
1649385000000|2022-04-08 02:30:00|118.52|115.72|118.26|115.46|118.61|115.81|118.2|115.4|0
1649385300000|2022-04-08 02:35:00|118.32|115.52|118.32|115.52|118.4|115.6|118.26|115.46|0
1649385600000|2022-04-08 02:40:00|118.29|115.49|117.86|115.06|118.37|115.57|117.86|115.06|0
1649385900000|2022-04-08 02:45:00|117.74|114.94|117.63|114.83|117.86|115.06|117.4|114.6|0
1649386200000|2022-04-08 02:50:00|117.57|114.77|117.63|114.83|117.68|114.88|117.51|114.71|0
1649386500000|2022-04-08 02:55:00|117.68|114.88|117.51|114.71|117.68|114.88|117.45|114.65|0
1649386800000|2022-04-08 03:00:00|117.45|114.65|117.9|115.1|117.96|115.16|117.34|114.54|0
1649387100000|2022-04-08 03:05:00|117.96|115.16|117.73|114.93|118.02|115.22|117.73|114.93|0
1649387400000|2022-04-08 03:10:00|117.79|114.99|117.56|114.76|117.82|115.02|117.39|114.59|0
1649387700000|2022-04-08 03:15:00|117.62|114.82|117.61|114.81|117.67|114.87|117.44|114.64|0
1649388000000|2022-04-08 03:20:00|117.67|114.87|117.5|114.7|117.67|114.87|117.33|114.53|0
1649388300000|2022-04-08 03:25:00|117.55|114.75|117.78|114.98|117.81|115.01|117.55|114.75|0
1649388600000|2022-04-08 03:30:00|117.75|114.95|118.06|115.26|118.4|115.6|117.66|114.86|0
1649388900000|2022-04-08 03:35:00|118.12|115.32|118|115.2|118.12|115.32|117.94|115.14|0
1649389200000|2022-04-08 03:40:00|118.03|115.23|117.83|115.03|118.06|115.26|117.8|115|0
1649389500000|2022-04-08 03:45:00|117.88|115.08|118.05|115.25|118.05|115.25|117.77|114.97|0
1649389800000|2022-04-08 03:50:00|117.99|115.19|118.39|115.59|118.45|115.65|117.99|115.19|0
1649390100000|2022-04-08 03:55:00|118.33|115.53|118.16|115.36|118.5|115.7|118.16|115.36|0
1649390400000|2022-04-08 04:00:00|118.1|115.3|118.5|115.7|118.5|115.7|118.05|115.25|0
1649390700000|2022-04-08 04:05:00|118.44|115.64|118.5|115.7|118.5|115.7|118.33|115.53|0
1649391000000|2022-04-08 04:10:00|118.47|115.67|118.44|115.64|118.47|115.67|118.27|115.47|0
1649391300000|2022-04-08 04:15:00|118.38|115.58|118.66|115.86|118.66|115.86|118.38|115.58|0
1649391600000|2022-04-08 04:20:00|118.61|115.81|118.6|115.8|118.78|115.98|118.6|115.8|0
1649391900000|2022-04-08 04:25:00|118.66|115.86|118.43|115.63|118.66|115.86|118.37|115.57|0
1649392200000|2022-04-08 04:30:00|118.37|115.57|118.48|115.68|118.54|115.74|118.37|115.57|0
1649392500000|2022-04-08 04:35:00|118.43|115.63|118.31|115.51|118.43|115.63|118.2|115.4|0
1649392800000|2022-04-08 04:40:00|118.25|115.45|118.51|115.71|118.54|115.74|118.14|115.34|0
1649393100000|2022-04-08 04:45:00|118.54|115.74|118.76|115.96|118.76|115.96|118.54|115.74|0
1649393400000|2022-04-08 04:50:00|118.7|115.9|118.99|116.19|118.99|116.19|118.7|115.9|0
1649393700000|2022-04-08 04:55:00|118.93|116.13|118.64|115.84|118.99|116.19|118.64|115.84|0
1649394000000|2022-04-08 05:00:00|118.7|115.9|118.7|115.9|118.75|115.95|118.41|115.61|0
1649394300000|2022-04-08 05:05:00|118.75|115.95|118.64|115.84|118.98|116.18|118.64|115.84|0
1649394600000|2022-04-08 05:10:00|118.69|115.89|118.06|115.26|118.81|116.01|118.06|115.26|0
1649394900000|2022-04-08 05:15:00|118.01|115.21|117.55|114.75|118.12|115.32|117.52|114.72|0
1649395200000|2022-04-08 05:20:00|117.49|114.69|117.55|114.75|117.72|114.92|117.32|114.52|0
1649395500000|2022-04-08 05:25:00|117.6|114.8|117.66|114.86|117.83|115.03|117.49|114.69|0
1649395800000|2022-04-08 05:30:00|117.71|114.91|117.66|114.86|117.83|115.03|117.6|114.8|0
1649396100000|2022-04-08 05:35:00|117.68|114.88|117.77|114.97|117.88|115.08|117.66|114.86|0
1649396400000|2022-04-08 05:40:00|117.82|115.02|117.71|114.91|117.94|115.14|117.71|114.91|0
1649396700000|2022-04-08 05:45:00|117.65|114.85|117.45|114.65|117.71|114.91|117.42|114.62|0
1649397000000|2022-04-08 05:50:00|117.48|114.68|117.13|114.33|117.56|114.76|116.97|114.17|0
1649397300000|2022-04-08 05:55:00|117.16|114.36|116.96|114.16|117.19|114.39|116.74|113.94|0
1649397600000|2022-04-08 06:00:00|116.91|114.11|117.19|114.39|117.3|114.5|116.57|113.77|0
1649397900000|2022-04-08 06:05:00|117.16|114.36|116.22|113.42|117.19|114.39|116.22|113.42|0
1649398200000|2022-04-08 06:10:00|116.28|113.48|116.73|113.93|116.96|114.16|116.28|113.48|0
1649398500000|2022-04-08 06:15:00|116.79|113.99|116.56|113.76|116.84|114.04|116.22|113.42|0
1649398800000|2022-04-08 06:20:00|116.61|113.81|114.98|112.18|116.61|113.81|114.98|112.18|0
1649399100000|2022-04-08 06:25:00|115.03|112.23|115.44|112.64|115.49|112.69|114.6|111.8|0
1649399400000|2022-04-08 06:30:00|115.38|112.58|114.99|112.19|115.38|112.58|114.93|112.13|0
1649399700000|2022-04-08 06:35:00|115.04|112.24|115.26|112.46|115.38|112.58|114.71|111.91|0
1649400000000|2022-04-08 06:40:00|115.32|112.52|115.26|112.46|115.8|113|115.23|112.43|0
1649400300000|2022-04-08 06:45:00|115.32|112.52|115.09|112.29|115.49|112.69|114.98|112.18|0
1649400600000|2022-04-08 06:50:00|115.04|112.24|114.64|111.84|115.15|112.35|114.48|111.68|0
1649400900000|2022-04-08 06:55:00|114.59|111.79|114.45|111.65|114.64|111.84|114.2|111.4|0
1649401200000|2022-04-08 07:00:00|114.42|111.62|115.36|112.56|115.42|112.62|114.31|111.51|0
1649401500000|2022-04-08 07:05:00|115.19|112.79|115.16|112.76|115.78|113.38|114.88|112.48|0
1649401800000|2022-04-08 07:10:00|115.1|112.7|114.49|112.09|115.27|112.87|114.29|111.89|0
1649402100000|2022-04-08 07:15:00|114.46|112.06|114.76|112.36|115.33|112.93|114.43|112.03|0
1649402400000|2022-04-08 07:20:00|114.74|112.34|114.62|112.22|114.9|112.5|114.01|111.61|0
1649402700000|2022-04-08 07:25:00|114.65|112.25|114.65|112.25|114.98|112.58|114.43|112.03|0
1649403000000|2022-04-08 07:30:00|114.68|112.28|114.64|112.24|115.23|112.83|114.53|112.13|0
1649403300000|2022-04-08 07:35:00|114.59|112.19|113.66|111.26|114.59|112.19|113.6|111.2|0
1649403600000|2022-04-08 07:40:00|113.6|111.2|113.52|111.12|113.99|111.59|113.38|110.98|0
1649403900000|2022-04-08 07:45:00|113.54|111.14|113.9|111.5|114.24|111.84|113.54|111.14|0
1649404200000|2022-04-08 07:50:00|113.87|111.47|113.59|111.19|113.87|111.47|113.1|110.7|0
1649404500000|2022-04-08 07:55:00|113.54|111.14|113.1|110.7|113.65|111.25|113.01|110.61|0
1649404800000|2022-04-08 08:00:00|113.15|110.75|112.49|110.09|113.2|110.8|112.49|110.09|0
1649405100000|2022-04-08 08:05:00|112.43|110.03|112.11|109.71|112.95|110.55|112|109.6|0
1649405400000|2022-04-08 08:10:00|112.06|109.66|112.25|109.85|112.27|109.87|111.98|109.58|0
1649405700000|2022-04-08 08:15:00|112.27|109.87|112.44|110.04|112.71|110.31|112.22|109.82|0
1649406000000|2022-04-08 08:20:00|112.46|110.06|112.21|109.81|112.46|110.06|112.16|109.76|0
1649406300000|2022-04-08 08:25:00|112.24|109.84|111.94|109.54|112.32|109.92|111.67|109.27|0
1649406600000|2022-04-08 08:30:00|111.88|109.48|112.15|109.75|112.21|109.81|111.66|109.26|0
1649406900000|2022-04-08 08:35:00|112.21|109.81|112.43|110.03|112.54|110.14|112.21|109.81|0
1649407200000|2022-04-08 08:40:00|112.48|110.08|112.86|110.46|112.87|110.47|112.43|110.03|0
1649407500000|2022-04-08 08:45:00|112.92|110.52|113.19|110.79|113.25|110.85|112.75|110.35|0
1649407800000|2022-04-08 08:50:00|113.14|110.74|113.69|111.29|113.69|111.29|113.14|110.74|0
1649408100000|2022-04-08 08:55:00|113.85|111.45|113.96|111.56|114.24|111.84|113.85|111.45|0
1649408400000|2022-04-08 09:00:00|114.13|111.73|114.63|112.23|114.97|112.57|114.1|111.7|0
1649408700000|2022-04-08 09:05:00|114.57|112.17|114.93|112.53|115.07|112.67|113.92|111.52|0
1649409000000|2022-04-08 09:10:00|114.99|112.59|114.59|112.19|114.99|112.59|114.37|111.97|0
1649409300000|2022-04-08 09:15:00|114.56|112.16|114.45|112.05|114.7|112.3|114.45|112.05|0
1649409600000|2022-04-08 09:20:00|114.48|112.08|114.42|112.02|114.53|112.13|114.42|112.02|0
1649409900000|2022-04-08 09:25:00|114.45|112.05|114.53|112.13|114.58|112.18|114.36|111.96|0
1649410200000|2022-04-08 09:30:00|114.47|112.07|114.58|112.18|114.72|112.32|114.47|112.07|0
1649410500000|2022-04-08 09:35:00|114.64|112.24|114.47|112.07|115.08|112.68|114.47|112.07|0
1649410800000|2022-04-08 09:40:00|114.5|112.1|115|112.6|115|112.6|114.47|112.07|0
1649411100000|2022-04-08 09:45:00|115.02|112.62|114.18|111.78|115.02|112.62|114.18|111.78|0
1649411400000|2022-04-08 09:50:00|114.24|111.84|114.29|111.89|114.41|112.01|114.13|111.73|0
1649411700000|2022-04-08 09:55:00|114.32|111.92|114.23|111.83|114.4|112|114.12|111.72|0
1649412000000|2022-04-08 10:00:00|114.29|111.89|114.23|111.83|114.68|112.28|113.95|111.55|0
1649412300000|2022-04-08 10:05:00|114.29|111.89|114.34|111.94|114.51|112.11|114.2|111.8|0
1649412600000|2022-04-08 10:10:00|114.31|111.91|115.21|112.81|115.21|112.81|114.17|111.77|0
1649412900000|2022-04-08 10:15:00|115.12|112.72|115.37|112.97|115.4|113|114.56|112.16|0
1649413200000|2022-04-08 10:20:00|115.34|112.94|115.4|113|115.62|113.22|115.17|112.77|0
1649413500000|2022-04-08 10:25:00|115.45|113.05|115.34|112.94|115.65|113.25|115.23|112.83|0
1649413800000|2022-04-08 10:30:00|115.39|112.99|115.5|113.1|115.62|113.22|115.28|112.88|0
1649414100000|2022-04-08 10:35:00|115.48|113.08|115.11|112.71|115.67|113.27|115.05|112.65|0
1649414400000|2022-04-08 10:40:00|115|112.6|114.66|112.26|115.11|112.71|114.55|112.15|0
1649414700000|2022-04-08 10:45:00|114.6|112.2|114.49|112.09|114.82|112.42|114.38|111.98|0
1649415000000|2022-04-08 10:50:00|114.43|112.03|113.84|111.44|114.43|112.03|113.84|111.44|0
1649415300000|2022-04-08 10:55:00|113.87|111.47|113.54|111.14|113.95|111.55|113.43|111.03|0
1649415600000|2022-04-08 11:00:00|113.48|111.08|113.81|111.41|113.92|111.52|113.42|111.02|0
1649415900000|2022-04-08 11:05:00|113.75|111.35|113.72|111.32|113.83|111.43|113.14|110.74|0
1649416200000|2022-04-08 11:10:00|112.88|110.48|113.82|111.42|113.99|111.59|112.82|110.42|0
1649416500000|2022-04-08 11:15:00|113.88|111.48|114.02|111.62|114.1|111.7|113.71|111.31|0
1649416800000|2022-04-08 11:20:00|113.99|111.59|113.98|111.58|114.1|111.7|113.54|111.14|0
1649417100000|2022-04-08 11:25:00|113.93|111.53|113.71|111.31|113.93|111.53|113.71|111.31|0
1649417400000|2022-04-08 11:30:00|113.68|111.28|113.81|111.41|114.2|111.8|113.68|111.28|0
1649417700000|2022-04-08 11:35:00|113.87|111.47|113.26|110.86|113.9|111.5|113.26|110.86|0
1649418000000|2022-04-08 11:40:00|113.2|110.8|113.28|110.88|113.37|110.97|112.98|110.58|0
1649418300000|2022-04-08 11:45:00|113.25|110.85|113.42|111.02|113.42|111.02|113.2|110.8|0
1649418600000|2022-04-08 11:50:00|113.47|111.07|113.53|111.13|113.75|111.35|113.36|110.96|0
1649418900000|2022-04-08 11:55:00|113.47|111.07|113.8|111.4|114.08|111.68|113.47|111.07|0
1649419200000|2022-04-08 12:00:00|113.74|111.34|114.41|112.01|114.52|112.12|113.58|111.18|0
1649419500000|2022-04-08 12:05:00|114.44|112.04|114.41|112.01|114.57|112.17|114.24|111.84|0
1649419800000|2022-04-08 12:10:00|114.46|112.06|114.63|112.23|114.74|112.34|114.46|112.06|0
1649420100000|2022-04-08 12:15:00|114.6|112.2|114.79|112.39|114.9|112.5|114.4|112|0
1649420400000|2022-04-08 12:20:00|114.76|112.36|114.4|112|114.79|112.39|114.34|111.94|0
1649420700000|2022-04-08 12:25:00|114.45|112.05|114.51|112.11|114.62|112.22|114.2|111.8|0
1649421000000|2022-04-08 12:30:00|114.45|112.05|115.12|112.72|115.23|112.83|114.34|111.94|0
1649421300000|2022-04-08 12:35:00|115.18|112.78|115.4|113|115.4|113|114.89|112.49|0
1649421600000|2022-04-08 12:40:00|115.51|113.11|116.01|113.61|116.3|113.9|115.51|113.11|0
1649421900000|2022-04-08 12:45:00|116.07|113.67|116.52|114.12|116.92|114.52|115.96|113.56|0
1649422200000|2022-04-08 12:50:00|116.74|114.34|116.86|114.46|117.08|114.68|116.52|114.12|0
1649422500000|2022-04-08 12:55:00|116.74|114.34|116.68|114.28|116.85|114.45|116.51|114.11|0
1649422800000|2022-04-08 13:00:00|116.8|114.4|117.59|115.19|117.99|115.59|115.73|113.33|0
1649423100000|2022-04-08 13:05:00|117.53|115.13|117.58|115.18|117.81|115.41|117.41|115.01|0
1649423400000|2022-04-08 13:10:00|117.64|115.24|118.66|116.26|118.95|116.55|117.64|115.24|0
1649423700000|2022-04-08 13:15:00|118.72|116.32|118.2|115.8|118.78|116.38|118.09|115.69|0
1649424000000|2022-04-08 13:20:00|118.26|115.86|118.37|115.97|118.54|116.14|118.09|115.69|0
1649424300000|2022-04-08 13:25:00|118.34|115.94|118.83|116.43|119.06|116.66|118.31|115.91|0
1649424600000|2022-04-08 13:30:00|118.6|116.2|119.92|117.52|120.85|118.45|118.31|115.91|0
1649424900000|2022-04-08 13:35:00|120.27|117.87|120.56|118.16|120.91|118.51|120.15|117.75|0
1649425200000|2022-04-08 13:40:00|120.79|118.39|123.12|120.72|123.12|120.72|119.84|117.44|0
1649425500000|2022-04-08 13:45:00|123.24|120.84|122.5|120.1|123.66|121.26|122.06|119.66|0
1649425800000|2022-04-08 13:50:00|122.65|120.25|123.89|121.49|124.07|121.67|122.36|119.96|0
1649426100000|2022-04-08 13:55:00|124.01|121.61|123.65|121.25|124.18|121.78|123.06|120.66|0
1649426400000|2022-04-08 14:00:00|124.18|121.78|122.05|119.65|124.18|121.78|121.94|119.54|0
1649426700000|2022-04-08 14:05:00|122.11|119.71|121|118.6|122.58|120.18|120.65|118.25|0
1649427000000|2022-04-08 14:10:00|121.12|118.72|120.75|118.35|121.52|119.12|119.47|117.07|0
1649427300000|2022-04-08 14:15:00|120.63|118.23|120.81|118.41|122.04|119.64|120.46|118.06|0
1649427600000|2022-04-08 14:20:00|120.75|118.35|119.81|117.41|120.86|118.46|119.46|117.06|0
1649427900000|2022-04-08 14:25:00|119.78|117.38|119.05|116.65|120.33|117.93|118.88|116.48|0
1649428200000|2022-04-08 14:30:00|119.11|116.71|118.36|115.96|119.17|116.77|117.73|115.33|0
1649428500000|2022-04-08 14:35:00|118.3|115.9|118.3|115.9|118.93|116.53|117.78|115.38|0
1649428800000|2022-04-08 14:40:00|118.18|115.78|118.82|116.42|118.93|116.53|117.84|115.44|0
1649429100000|2022-04-08 14:45:00|118.93|116.53|119.39|116.99|119.51|117.11|117.95|115.55|0
1649429400000|2022-04-08 14:50:00|119.28|116.88|115.5|113.1|119.28|116.88|115.39|112.99|0
1649429700000|2022-04-08 14:55:00|115.61|113.21|113.71|111.31|115.78|113.38|113.71|111.31|0
1649430000000|2022-04-08 15:00:00|113.87|111.47|113.53|111.13|116.39|113.99|112.54|110.14|0
1649430300000|2022-04-08 15:05:00|113.37|110.97|113.92|111.52|114.26|111.86|113.15|110.75|0
1649430600000|2022-04-08 15:10:00|114.09|111.69|113.47|111.07|114.26|111.86|113.09|110.69|0
1649430900000|2022-04-08 15:15:00|113.42|111.02|114.47|112.07|114.59|112.19|113.42|111.02|0
1649431200000|2022-04-08 15:20:00|114.42|112.02|115.26|112.86|115.43|113.03|114.42|112.02|0
1649431500000|2022-04-08 15:25:00|115.43|113.03|114.49|112.09|115.43|113.03|114.1|111.7|0
1649431800000|2022-04-08 15:30:00|114.44|112.04|113.88|111.48|114.49|112.09|113.32|110.92|0
1649432100000|2022-04-08 15:35:00|113.91|111.51|114.43|112.03|115.56|113.16|113.91|111.51|0
1649432400000|2022-04-08 15:40:00|114.66|112.26|114.71|112.31|115.1|112.7|114.21|111.81|0
1649432700000|2022-04-08 15:45:00|114.82|112.42|114.54|112.14|115.22|112.82|113.48|111.08|0
1649433000000|2022-04-08 15:50:00|114.48|112.08|114.37|111.97|114.71|112.31|113.53|111.13|0
1649433300000|2022-04-08 15:55:00|114.48|112.08|113.92|111.52|114.7|112.3|113.47|111.07|0
1649433600000|2022-04-08 16:00:00|113.98|111.58|113.67|111.27|114.03|111.63|113.31|110.91|0
1649433900000|2022-04-08 16:05:00|113.69|111.29|113.91|111.51|114.36|111.96|113.33|110.93|0
1649434200000|2022-04-08 16:10:00|114.03|111.63|114.25|111.85|115.03|112.63|113.19|110.79|0
1649434500000|2022-04-08 16:15:00|114.13|111.73|113.35|110.95|114.86|112.46|113.1|110.7|0
1649434800000|2022-04-08 16:20:00|113.3|110.9|112.52|110.12|113.41|111.01|112.41|110.01|0
1649435100000|2022-04-08 16:25:00|112.58|110.18|111.16|108.76|112.63|110.23|110.75|108.35|0
1649435400000|2022-04-08 16:30:00|111.19|108.79|112.51|110.11|112.65|110.25|111.11|108.71|0
1649435700000|2022-04-08 16:35:00|112.29|109.89|111.95|109.55|112.56|110.16|111.95|109.55|0
1649436000000|2022-04-08 16:40:00|111.9|109.5|112.28|109.88|112.45|110.05|111.51|109.11|0
1649436300000|2022-04-08 16:45:00|112.34|109.94|112.95|110.55|113.06|110.66|111.95|109.55|0
1649436600000|2022-04-08 16:50:00|112.89|110.49|112.11|109.71|113.22|110.82|111.89|109.49|0
1649436900000|2022-04-08 16:55:00|112.2|109.8|111.67|109.27|112.22|109.82|111.5|109.1|0
1649437200000|2022-04-08 17:00:00|111.72|109.32|112.05|109.65|112.77|110.37|111.61|109.21|0
1649437500000|2022-04-08 17:05:00|112.16|109.76|112.22|109.82|112.88|110.48|112.11|109.71|0
1649437800000|2022-04-08 17:10:00|112.1|109.7|113.32|110.92|113.32|110.92|112.1|109.7|0
1649438100000|2022-04-08 17:15:00|113.27|110.87|113.65|111.25|113.77|111.37|113.16|110.76|0
1649438400000|2022-04-08 17:20:00|113.71|111.31|113.21|110.81|113.71|111.31|112.93|110.53|0
1649438700000|2022-04-08 17:25:00|113.32|110.92|113.82|111.42|113.87|111.47|113.32|110.92|0
1649439000000|2022-04-08 17:30:00|113.76|111.36|114.43|112.03|114.43|112.03|113.7|111.3|0
1649439300000|2022-04-08 17:35:00|114.49|112.09|114.26|111.86|114.49|112.09|113.81|111.41|0
1649439600000|2022-04-08 17:40:00|114.32|111.92|114.2|111.8|114.76|112.36|114.03|111.63|0
1649439900000|2022-04-08 17:45:00|114.26|111.86|114.99|112.59|115.1|112.7|114.26|111.86|0
1649440200000|2022-04-08 17:50:00|115.04|112.64|114.65|112.25|115.16|112.76|114.31|111.91|0
1649440500000|2022-04-08 17:55:00|114.7|112.3|114.47|112.07|114.87|112.47|114.42|112.02|0
1649440800000|2022-04-08 18:00:00|114.59|112.19|115.09|112.69|115.26|112.86|114.08|111.68|0
1649441100000|2022-04-08 18:05:00|115.04|112.64|114.36|111.96|115.26|112.86|114.3|111.9|0
1649441400000|2022-04-08 18:10:00|114.3|111.9|113.85|111.45|114.36|111.96|113.79|111.39|0
1649441700000|2022-04-08 18:15:00|113.79|111.39|114.41|112.01|114.63|112.23|113.79|111.39|0
1649442000000|2022-04-08 18:20:00|114.46|112.06|115.19|112.79|115.25|112.85|113.51|111.11|0
1649442300000|2022-04-08 18:25:00|115.25|112.85|116.44|114.04|117.01|114.61|115.25|112.85|0
1649442600000|2022-04-08 18:30:00|116.5|114.1|116.95|114.55|117.13|114.73|116.41|114.01|0
1649442900000|2022-04-08 18:35:00|117.01|114.61|116.26|113.86|117.3|114.9|115.92|113.52|0
1649443200000|2022-04-08 18:40:00|116.44|114.04|116.6|114.2|116.83|114.43|115.81|113.41|0
1649443500000|2022-04-08 18:45:00|116.49|114.09|115.58|113.18|116.72|114.32|115.52|113.12|0
1649443800000|2022-04-08 18:50:00|115.55|113.15|114.28|111.88|115.69|113.29|113.94|111.54|0
1649444100000|2022-04-08 18:55:00|114.33|111.93|115.06|112.66|115.29|112.89|114.16|111.76|0
1649444400000|2022-04-08 19:00:00|115.23|112.83|115.29|112.89|115.52|113.12|114.78|112.38|0
1649444700000|2022-04-08 19:05:00|115.17|112.77|115.74|113.34|115.96|113.56|114.78|112.38|0
1649445000000|2022-04-08 19:10:00|115.79|113.39|114.75|112.35|116.08|113.68|113.88|111.48|0
1649445300000|2022-04-08 19:15:00|114.89|112.49|114.88|112.48|115.11|112.71|113.37|110.97|0
1649445600000|2022-04-08 19:20:00|114.94|112.54|114.82|112.42|115.45|113.05|114.46|112.06|0
1649445900000|2022-04-08 19:25:00|114.88|112.48|114.37|111.97|114.88|112.48|114.32|111.92|0
1649446200000|2022-04-08 19:30:00|114.2|111.8|115.55|113.15|115.55|113.15|113.87|111.47|0
1649446500000|2022-04-08 19:35:00|115.84|113.44|116.29|113.89|116.35|113.95|115.72|113.32|0
1649446800000|2022-04-08 19:40:00|116.18|113.78|114.93|112.53|116.52|114.12|114.87|112.47|0
1649447100000|2022-04-08 19:45:00|115.04|112.64|116.8|114.4|116.8|114.4|114.59|112.19|0
1649447400000|2022-04-08 19:50:00|116.97|114.57|118.82|116.42|118.85|116.45|115.96|113.56|0
1649447700000|2022-04-08 19:55:00|118.68|116.28|117.81|115.41|119.89|117.49|117.81|115.41|0
1649448000000|2022-04-08 20:00:00|117.18|114.78|117.63|115.23|117.81|115.41|116.89|114.49|0
1649448300000|2022-04-08 20:05:00|117.58|115.18|117.63|115.23|117.98|115.58|117.52|115.12|0
1649448600000|2022-04-08 20:10:00|117.57|115.17|118.26|115.86|118.26|115.86|117.57|115.17|0
1649660700000|2022-04-11 07:05:00|122.13|119.73|123.02|120.62|123.23|120.83|121.77|119.37|0
1649661000000|2022-04-11 07:10:00|122.99|120.59|125.09|122.69|125.09|122.69|122.99|120.59|0
1649661300000|2022-04-11 07:15:00|125.42|123.02|124.39|121.99|125.63|123.23|123.67|121.27|0
1649661600000|2022-04-11 07:20:00|124.57|122.17|122.83|120.43|124.57|122.17|122.77|120.37|0
1649661900000|2022-04-11 07:25:00|122.89|120.49|119.35|116.95|123.01|120.61|119.35|116.95|0
1649662200000|2022-04-11 07:30:00|119.29|116.89|119.64|117.24|120.22|117.82|119.23|116.83|0
1649662500000|2022-04-11 07:35:00|119.58|117.18|119.34|116.94|119.87|117.47|119.29|116.89|0
1649662800000|2022-04-11 07:40:00|119.29|116.89|119.72|117.32|119.84|117.44|119.17|116.77|0
1649663100000|2022-04-11 07:45:00|119.66|117.26|119.28|116.88|120.28|117.88|118.53|116.13|0
1649663400000|2022-04-11 07:50:00|119.25|116.85|120.04|117.64|120.15|117.75|119.25|116.85|0
1649663700000|2022-04-11 07:55:00|119.95|117.55|120.62|118.22|120.62|118.22|119.92|117.52|0
1649664000000|2022-04-11 08:00:00|120.56|118.16|121.56|119.16|121.56|119.16|119.98|117.58|0
1649664300000|2022-04-11 08:05:00|121.62|119.22|122.27|119.87|122.57|120.17|121.26|118.86|0
1649664600000|2022-04-11 08:10:00|122.45|120.05|122.59|120.19|122.77|120.37|122.03|119.63|0
1649664900000|2022-04-11 08:15:00|123.04|120.64|124.78|122.38|124.84|122.44|122.32|119.92|0
1649665200000|2022-04-11 08:20:00|124.9|122.5|124.96|122.56|125.38|122.98|124.42|122.02|0
1649665500000|2022-04-11 08:25:00|124.99|122.59|125.14|122.74|125.81|123.41|124.99|122.59|0
1649665800000|2022-04-11 08:30:00|125.11|122.71|124.71|122.31|125.68|123.28|124.68|122.28|0
1649666100000|2022-04-11 08:35:00|124.89|122.49|124.62|122.22|124.89|122.49|124.35|121.95|0
1649666400000|2022-04-11 08:40:00|124.59|122.19|124.68|122.28|124.83|122.43|124.41|122.01|0
1649666700000|2022-04-11 08:45:00|124.65|122.25|124.04|121.64|124.71|122.31|123.98|121.58|0
1649667000000|2022-04-11 08:50:00|123.98|121.58|123.8|121.4|124.58|122.18|123.8|121.4|0
1649667300000|2022-04-11 08:55:00|123.83|121.43|124.28|121.88|124.4|122|123.5|121.1|0
1649667600000|2022-04-11 09:00:00|124.25|121.85|123.82|121.42|124.4|122|123.79|121.39|0
1649667900000|2022-04-11 09:05:00|123.85|121.45|124.21|121.81|124.51|122.11|123.55|121.15|0
1649668200000|2022-04-11 09:10:00|124.18|121.78|124.21|121.81|124.63|122.23|123.79|121.39|0
1649668500000|2022-04-11 09:15:00|124.15|121.75|123.66|121.26|124.36|121.96|123.66|121.26|0
1649668800000|2022-04-11 09:20:00|123.6|121.2|123.24|120.84|123.96|121.56|123.24|120.84|0
1649669100000|2022-04-11 09:25:00|123.3|120.9|123.03|120.63|123.3|120.9|122.94|120.54|0
1649669400000|2022-04-11 09:30:00|123.09|120.69|123.33|120.93|123.48|121.08|123.06|120.66|0
1649669700000|2022-04-11 09:35:00|123.24|120.84|122.93|120.53|123.36|120.96|122.91|120.51|0
1649670000000|2022-04-11 09:40:00|122.97|120.57|122.99|120.59|123.65|121.25|122.82|120.42|0
1649670300000|2022-04-11 09:45:00|122.93|120.53|122.63|120.23|123.08|120.68|121.42|119.02|0
1649670600000|2022-04-11 09:50:00|122.6|120.2|121.71|119.31|122.69|120.29|121.68|119.28|0
1649670900000|2022-04-11 09:55:00|121.74|119.34|121.68|119.28|122.03|119.63|121.2|118.8|0
1649671200000|2022-04-11 10:00:00|121.65|119.25|121.38|118.98|121.65|119.25|121.2|118.8|0
1649671500000|2022-04-11 10:05:00|121.32|118.92|121.32|118.92|121.55|119.15|120.9|118.5|0
1649671800000|2022-04-11 10:10:00|121.35|118.95|121.25|118.85|121.61|119.21|121.25|118.85|0
1649672100000|2022-04-11 10:15:00|121.2|118.8|120.66|118.26|121.28|118.88|120.4|118|0
1649672400000|2022-04-11 10:20:00|120.63|118.23|121.66|119.26|121.72|119.32|120.6|118.2|0
1649672700000|2022-04-11 10:25:00|121.69|119.29|121.9|119.5|122.13|119.73|121.54|119.14|0
1649673000000|2022-04-11 10:30:00|121.96|119.56|122.25|119.85|122.31|119.91|121.42|119.02|0
1649673300000|2022-04-11 10:35:00|122.31|119.91|122.19|119.79|122.55|120.15|122.07|119.67|0
1649673600000|2022-04-11 10:40:00|122.16|119.76|123.08|120.68|123.23|120.83|122.01|119.61|0
1649673900000|2022-04-11 10:45:00|123.11|120.71|122.12|119.72|123.2|120.8|122.04|119.64|0
1649674200000|2022-04-11 10:50:00|122.06|119.66|121.82|119.42|122.12|119.72|121.47|119.07|0
1649674500000|2022-04-11 10:55:00|121.76|119.36|120.94|118.54|121.82|119.42|120.94|118.54|0
1649674800000|2022-04-11 11:00:00|120.99|118.59|121.29|118.89|121.58|119.18|120.82|118.42|0
1649675100000|2022-04-11 11:05:00|121.26|118.86|121.52|119.12|121.82|119.42|120.87|118.47|0
1649675400000|2022-04-11 11:10:00|121.46|119.06|121.67|119.27|121.93|119.53|121.11|118.71|0
1649675700000|2022-04-11 11:15:00|121.69|119.29|122.52|120.12|122.64|120.24|121.69|119.29|0
1649676000000|2022-04-11 11:20:00|122.58|120.18|122.52|120.12|122.88|120.48|122.46|120.06|0
1649676300000|2022-04-11 11:25:00|122.58|120.18|122.31|119.91|122.94|120.54|122.22|119.82|0
1649676600000|2022-04-11 11:30:00|122.28|119.88|122.87|120.47|122.99|120.59|122.28|119.88|0
1649676900000|2022-04-11 11:35:00|122.9|120.5|123.89|121.49|123.89|121.49|122.81|120.41|0
1649677200000|2022-04-11 11:40:00|123.95|121.55|124.31|121.91|124.61|122.21|123.83|121.43|0
1649677500000|2022-04-11 11:45:00|124.4|122|124.27|121.87|124.55|122.15|124.04|121.64|0
1649677800000|2022-04-11 11:50:00|124.24|121.84|124.36|121.96|124.6|122.2|123.94|121.54|0
1649678100000|2022-04-11 11:55:00|124.42|122.02|124.78|122.38|124.93|122.53|124.18|121.78|0
1649678400000|2022-04-11 12:00:00|124.72|122.32|124.54|122.14|125.08|122.68|124.18|121.78|0
1649678700000|2022-04-11 12:05:00|124.6|122.2|125.66|123.26|125.87|123.47|124.54|122.14|0
1649679000000|2022-04-11 12:10:00|125.75|123.35|125.5|123.1|126.36|123.96|125.44|123.04|0
1649679300000|2022-04-11 12:15:00|125.56|123.16|125.62|123.22|125.98|123.58|125.26|122.86|0
1649679600000|2022-04-11 12:20:00|125.56|123.16|126.53|124.13|126.72|124.32|125.44|123.04|0
1649679900000|2022-04-11 12:25:00|126.56|124.16|126.38|123.98|126.59|124.19|125.98|123.58|0
1649680200000|2022-04-11 12:30:00|126.35|123.95|126.1|123.7|126.59|124.19|125.73|123.33|0
1649680500000|2022-04-11 12:35:00|126.16|123.76|126.46|124.06|126.46|124.06|125.73|123.33|0
1649680800000|2022-04-11 12:40:00|126.34|123.94|125.79|123.39|126.65|124.25|125.79|123.39|0
1649681100000|2022-04-11 12:45:00|125.67|123.27|125.12|122.72|125.67|123.27|124.94|122.54|0
1649681400000|2022-04-11 12:50:00|125.18|122.78|125.26|122.86|125.32|122.92|123.3|120.9|0
1649681700000|2022-04-11 12:55:00|125.32|122.92|125.44|123.04|125.44|123.04|124.83|122.43|0
1649682000000|2022-04-11 13:00:00|125.37|122.97|124.89|122.49|125.5|123.1|124.77|122.37|0
1649682300000|2022-04-11 13:05:00|124.95|122.55|125.61|123.21|125.61|123.21|124.89|122.49|0
1649682600000|2022-04-11 13:10:00|125.67|123.27|124.88|122.48|125.92|123.52|124.88|122.48|0
1649682900000|2022-04-11 13:15:00|124.82|122.42|125|122.6|125|122.6|124.58|122.18|0
1649683200000|2022-04-11 13:20:00|125.06|122.66|125.06|122.66|125.61|123.21|124.76|122.36|0
1649683500000|2022-04-11 13:25:00|125|122.6|125.66|123.26|125.78|123.38|124.57|122.17|0
1649683800000|2022-04-11 13:30:00|125.6|123.2|125.72|123.32|126.27|123.87|123.91|121.51|0
1649684100000|2022-04-11 13:35:00|125.84|123.44|127.62|125.22|127.68|125.28|123.66|121.26|0
1649684400000|2022-04-11 13:40:00|127.49|125.09|125.84|123.44|128.67|126.27|125.35|122.95|0
1649684700000|2022-04-11 13:45:00|125.72|123.32|125.71|123.31|126.94|124.54|125.11|122.71|0
1649685000000|2022-04-11 13:50:00|125.77|123.37|125.41|123.01|126.87|124.47|124.68|122.28|0
1649685300000|2022-04-11 13:55:00|125.34|122.94|125.65|123.25|126.44|124.04|124.92|122.52|0
1649685600000|2022-04-11 14:00:00|125.95|123.55|126.87|124.47|127.17|124.77|124.92|122.52|0
1649685900000|2022-04-11 14:05:00|127.05|124.65|126.01|123.61|127.54|125.14|125.52|123.12|0
1649686200000|2022-04-11 14:10:00|125.88|123.48|126.19|123.79|126.74|124.34|125.03|122.63|0
1649686500000|2022-04-11 14:15:00|126|123.6|127.23|124.83|127.41|125.01|124.85|122.45|0
1649686800000|2022-04-11 14:20:00|127.47|125.07|127.65|125.25|127.84|125.44|126.61|124.21|0
1649687100000|2022-04-11 14:25:00|127.53|125.13|129.91|127.51|130.66|128.26|127.19|124.79|0
1649687400000|2022-04-11 14:30:00|130.28|127.88|128.46|126.06|130.53|128.13|126.53|124.13|0
1649687700000|2022-04-11 14:35:00|128.34|125.94|129.02|126.62|129.52|127.12|128.09|125.69|0
1649688000000|2022-04-11 14:40:00|129.08|126.68|129.77|127.37|130.15|127.75|128.9|126.5|0
1649688300000|2022-04-11 14:45:00|129.83|127.43|129.95|127.55|130.15|127.75|129.27|126.87|0
1649688600000|2022-04-11 14:50:00|129.89|127.49|128.7|126.3|130.02|127.62|128.51|126.11|0
1649688900000|2022-04-11 14:55:00|128.83|126.43|129.32|126.92|129.51|127.11|128.58|126.18|0
1649689200000|2022-04-11 15:00:00|129.64|127.24|129.26|126.86|129.64|127.24|128.57|126.17|0
1649689500000|2022-04-11 15:05:00|129.32|126.92|130.01|127.61|130.2|127.8|129.26|126.86|0
1649689800000|2022-04-11 15:10:00|130.07|127.67|130.26|127.86|130.7|128.3|129.57|127.17|0
1649690100000|2022-04-11 15:15:00|130.32|127.92|130.5|128.1|130.89|128.49|129.94|127.54|0
1649690400000|2022-04-11 15:20:00|130.57|128.17|130.82|128.42|130.95|128.55|130.22|127.82|0
1649690700000|2022-04-11 15:25:00|130.88|128.48|131.01|128.61|131.58|129.18|129.15|126.75|0
1649691000000|2022-04-11 15:30:00|131.13|128.73|129.81|127.41|131.26|128.86|129.62|127.22|0
1649691300000|2022-04-11 15:35:00|129.75|127.35|130.43|128.03|130.43|128.03|129.12|126.72|0
1649691600000|2022-04-11 15:40:00|130.37|127.97|129.68|127.28|130.43|128.03|129.43|127.03|0
1649691900000|2022-04-11 15:45:00|129.62|127.22|130.12|127.72|130.43|128.03|129.12|126.72|0
1649692200000|2022-04-11 15:50:00|130.05|127.65|129.86|127.46|130.55|128.15|129.36|126.96|0
1649692500000|2022-04-11 15:55:00|129.93|127.53|130.55|128.15|130.8|128.4|129.86|127.46|0
1649692800000|2022-04-11 16:00:00|130.61|128.21|130.8|128.4|131.37|128.97|130.55|128.15|0
1649693100000|2022-04-11 16:05:00|130.83|128.43|130.48|128.08|130.83|128.43|130.11|127.71|0
1649693400000|2022-04-11 16:10:00|130.42|128.02|131.04|128.64|131.2|128.8|130.23|127.83|0
1649693700000|2022-04-11 16:15:00|130.92|128.52|130.73|128.33|131.3|128.9|130.73|128.33|0
1649694000000|2022-04-11 16:20:00|130.6|128.2|131.1|128.7|131.29|128.89|130.41|128.01|0
1649694300000|2022-04-11 16:25:00|131.17|128.77|131.6|129.2|131.61|129.21|131.1|128.7|0
1649694600000|2022-04-11 16:30:00|131.54|129.14|131.41|129.01|131.92|129.52|131.29|128.89|0
1649694900000|2022-04-11 16:35:00|131.35|128.95|131.47|129.07|131.73|129.33|131.22|128.82|0
1649695200000|2022-04-11 16:40:00|131.54|129.14|131.91|129.51|132.23|129.83|131.47|129.07|0
1649695500000|2022-04-11 16:45:00|131.85|129.45|131.09|128.69|131.85|129.45|130.84|128.44|0
1649695800000|2022-04-11 16:50:00|131.15|128.75|132.03|129.63|132.48|130.08|130.84|128.44|0
1649696100000|2022-04-11 16:55:00|132.1|129.7|131.27|128.87|132.29|129.89|131.08|128.68|0
1649696400000|2022-04-11 17:00:00|131.34|128.94|129.89|127.49|131.34|128.94|129.64|127.24|0
1649696700000|2022-04-11 17:05:00|129.95|127.55|130.13|127.73|130.26|127.86|129.45|127.05|0
1649697000000|2022-04-11 17:10:00|130.07|127.67|129.63|127.23|130.32|127.92|129.48|127.08|0
1649697300000|2022-04-11 17:15:00|129.69|127.29|130.57|128.17|131.01|128.61|129.63|127.23|0
1649697600000|2022-04-11 17:20:00|130.32|127.92|131.83|129.43|132.02|129.62|130.32|127.92|0
1649697900000|2022-04-11 17:25:00|131.7|129.3|131.6|129.2|132.21|129.81|131.26|128.86|0
1649698200000|2022-04-11 17:30:00|131.63|129.23|130.62|128.22|131.63|129.23|130.62|128.22|0
1649698500000|2022-04-11 17:35:00|130.56|128.16|130.93|128.53|131.82|129.42|130.12|127.72|0
1649698800000|2022-04-11 17:40:00|131.03|128.63|131.06|128.66|131.18|128.78|130.18|127.78|0
1649699100000|2022-04-11 17:45:00|131.12|128.72|130.93|128.53|131.18|128.78|130.62|128.22|0
1649699400000|2022-04-11 17:50:00|130.99|128.59|131.12|128.72|131.24|128.84|130.8|128.4|0
1649699700000|2022-04-11 17:55:00|131.18|128.78|130.42|128.02|131.43|129.03|130.29|127.89|0
1649700000000|2022-04-11 18:00:00|130.36|127.96|131.24|128.84|131.62|129.22|130.11|127.71|0
1649700300000|2022-04-11 18:05:00|131.11|128.71|129.79|127.39|131.43|129.03|129.48|127.08|0
1649700600000|2022-04-11 18:10:00|129.91|127.51|131.86|129.46|132.05|129.65|129.6|127.2|0
1649700900000|2022-04-11 18:15:00|132.02|129.62|132.53|130.13|132.56|130.16|131.86|129.46|0
1649701200000|2022-04-11 18:20:00|132.56|130.16|132.24|129.84|132.56|130.16|132.11|129.71|0
1649701500000|2022-04-11 18:25:00|132.3|129.9|131.98|129.58|132.43|130.03|131.76|129.36|0
1649701800000|2022-04-11 18:30:00|132.24|129.84|131.6|129.2|132.81|130.41|131.54|129.14|0
1649702100000|2022-04-11 18:35:00|131.73|129.33|131.41|129.01|132.11|129.71|131.41|129.01|0
1649702400000|2022-04-11 18:40:00|131.34|128.94|131.34|128.94|131.79|129.39|130.84|128.44|0
1649702700000|2022-04-11 18:45:00|131.28|128.88|129.89|127.49|131.4|129|129.83|127.43|0
1649703000000|2022-04-11 18:50:00|129.95|127.55|129.95|127.55|130.14|127.74|128.83|126.43|0
1649703300000|2022-04-11 18:55:00|129.89|127.49|129.7|127.3|129.89|127.49|129.39|126.99|0
1649703600000|2022-04-11 19:00:00|129.76|127.36|130.73|128.33|130.89|128.49|128.33|125.93|0
1649703900000|2022-04-11 19:05:00|130.7|128.3|130.38|127.98|131.33|128.93|130.38|127.98|0
1649704200000|2022-04-11 19:10:00|130.26|127.86|131.23|128.83|131.26|128.86|129.94|127.54|0
1649704500000|2022-04-11 19:15:00|131.07|128.67|131.57|129.17|132.08|129.68|131.07|128.67|0
1649704800000|2022-04-11 19:20:00|131.7|129.3|132.24|129.84|132.27|129.87|131.64|129.24|0
1649705100000|2022-04-11 19:25:00|132.27|129.87|133.45|131.05|133.61|131.21|132.14|129.74|0
1649705400000|2022-04-11 19:30:00|133.48|131.08|134.89|132.49|134.93|132.53|133.29|130.89|0
1649705700000|2022-04-11 19:35:00|135.02|132.62|134.5|132.1|135.31|132.91|134.5|132.1|0
1649706000000|2022-04-11 19:40:00|134.57|132.17|134.89|132.49|135.31|132.91|133.86|131.46|0
1649706300000|2022-04-11 19:45:00|134.95|132.55|133.96|131.56|135.86|133.46|133.45|131.05|0
1649706600000|2022-04-11 19:50:00|133.45|131.05|135.39|132.99|135.39|132.99|132.93|130.53|0
1649706900000|2022-04-11 19:55:00|135.26|132.86|134.02|131.62|135.72|133.32|133.96|131.56|0
1649707200000|2022-04-11 20:00:00|134.74|132.34|135.49|133.09|135.5|133.1|134.09|131.69|0
1649707500000|2022-04-11 20:05:00|135.43|133.03|134.65|132.25|135.43|133.03|134.65|132.25|0
1649707800000|2022-04-11 20:10:00|134.71|132.31|134.97|132.57|134.97|132.57|134.06|131.66|0
1649708100000|2022-04-11 20:15:00|135.1|132.3|135.04|132.24|135.17|132.37|134.71|131.91|0
1649708400000|2022-04-11 20:20:00|134.97|132.17|135.29|132.49|135.36|132.56|134.91|132.11|0
1649708700000|2022-04-11 20:25:00|135.36|132.56|135.49|132.69|135.49|132.69|135.23|132.43|0
1649709000000|2022-04-11 20:30:00|135.42|132.62|135.48|132.68|135.68|132.88|135.35|132.55|0
1649709300000|2022-04-11 20:35:00|135.42|132.62|134.77|131.97|135.42|132.62|134.77|131.97|0
1649709600000|2022-04-11 20:40:00|134.7|131.9|135.87|133.07|136|133.2|134.7|131.9|0
1649709900000|2022-04-11 20:45:00|135.81|133.01|135.87|133.07|136.13|133.33|135.81|133.01|0
1649710200000|2022-04-11 20:50:00|135.8|133|135.8|133|135.93|133.13|135.67|132.87|0
1649710500000|2022-04-11 20:55:00|135.73|132.93|135.7|132.9|135.8|133|135.64|132.84|0
1649710800000|2022-04-11 21:00:00|135.69|132.89|135.72|132.92|135.79|132.99|135.66|132.86|0
1649711100000|2022-04-11 21:05:00|135.73|132.93|135.73|132.93|135.76|132.96|135.71|132.91|0
1649711400000|2022-04-11 21:10:00|135.72|132.92|135.72|132.92|135.73|132.93|135.71|132.91|0
1649711700000|2022-04-11 21:15:00|135.73|132.93|135.7|132.9|135.73|132.93|135.7|132.9|0
1649712000000|2022-04-11 21:20:00|135.67|132.87|135.6|132.8|135.67|132.87|135.44|132.64|0
1649712300000|2022-04-11 21:25:00|135.57|132.77|135.57|132.77|135.67|132.87|135.52|132.72|0
1649712600000|2022-04-11 21:30:00|135.56|132.76|135.6|132.8|135.66|132.86|135.55|132.75|0
1649712900000|2022-04-11 21:35:00|135.61|132.81|135.63|132.83|135.63|132.83|135.54|132.74|0
1649713200000|2022-04-11 21:40:00|135.64|132.84|135.7|132.9|135.71|132.91|135.63|132.83|0
1649713500000|2022-04-11 21:45:00|135.71|132.91|135.69|132.89|135.72|132.92|135.69|132.89|0
1649713800000|2022-04-11 21:50:00|135.68|132.88|135.69|132.89|135.69|132.89|135.66|132.86|0
1649714100000|2022-04-11 21:55:00|135.7|132.9|135.65|132.85|135.71|132.91|135.59|132.79|0
1649714400000|2022-04-11 22:00:00|135.52|132.72|135.18|132.38|135.52|132.72|134.82|132.02|0
1649714700000|2022-04-11 22:05:00|135.11|132.31|135.37|132.57|135.43|132.63|135.05|132.25|0
1649715000000|2022-04-11 22:10:00|135.3|132.5|135.08|132.28|135.3|132.5|135.04|132.24|0
1649715300000|2022-04-11 22:15:00|135.11|132.31|135.23|132.43|135.23|132.43|135.04|132.24|0
1649715600000|2022-04-11 22:20:00|135.17|132.37|135.23|132.43|135.3|132.5|135.04|132.24|0
1649715900000|2022-04-11 22:25:00|135.17|132.37|135.16|132.36|135.29|132.49|135.1|132.3|0
1649716200000|2022-04-11 22:30:00|135.1|132.3|134.9|132.1|135.1|132.3|134.9|132.1|0
1649716500000|2022-04-11 22:35:00|134.94|132.14|134.83|132.03|134.97|132.17|134.77|131.97|0
1649716800000|2022-04-11 22:40:00|134.9|132.1|134.77|131.97|134.9|132.1|134.77|131.97|0
1649717100000|2022-04-11 22:45:00|134.7|131.9|134.83|132.03|134.83|132.03|134.7|131.9|0
1649717400000|2022-04-11 22:50:00|134.89|132.09|134.83|132.03|134.96|132.16|134.83|132.03|0
1649717700000|2022-04-11 22:55:00|134.76|131.96|134.69|131.89|134.76|131.96|134.63|131.83|0
1649718000000|2022-04-11 23:00:00|134.63|131.83|134.95|132.15|134.95|132.15|134.63|131.83|0
1649718300000|2022-04-11 23:05:00|135.01|132.21|135.08|132.28|135.27|132.47|134.98|132.18|0
1649718600000|2022-04-11 23:10:00|135.14|132.34|135.27|132.47|135.46|132.66|135.08|132.28|0
1649718900000|2022-04-11 23:15:00|135.33|132.53|135.46|132.66|135.59|132.79|135.27|132.47|0
1649719200000|2022-04-11 23:20:00|135.52|132.72|136.04|133.24|136.24|133.44|135.2|132.4|0
1649719500000|2022-04-11 23:25:00|135.91|133.11|135.94|133.14|136.3|133.5|135.78|132.98|0
1649719800000|2022-04-11 23:30:00|135.97|133.17|135.84|133.04|136.17|133.37|135.45|132.65|0
1649720100000|2022-04-11 23:35:00|135.91|133.11|136.16|133.36|136.3|133.5|135.87|133.07|0
1649720400000|2022-04-11 23:40:00|136.23|133.43|136.03|133.23|136.23|133.43|135.84|133.04|0
1649720700000|2022-04-11 23:45:00|136.1|133.3|136.61|133.81|136.61|133.81|135.96|133.16|0
1649721000000|2022-04-11 23:50:00|136.68|133.88|136.81|134.01|136.94|134.14|136.22|133.42|0
1649721300000|2022-04-11 23:55:00|136.87|134.07|136.48|133.68|137.13|134.33|136.41|133.61|0
1649721600000|2022-04-12 00:00:00|136.61|133.81|136.21|133.41|136.61|133.81|135.7|132.9|0
1649721900000|2022-04-12 00:05:00|136.28|133.48|136.67|133.87|136.8|134|136.08|133.28|0
1649722200000|2022-04-12 00:10:00|136.73|133.93|136.9|134.1|137.19|134.39|136.67|133.87|0
1649722500000|2022-04-12 00:15:00|136.93|134.13|136.66|133.86|137.12|134.32|136.08|133.28|0
1649722800000|2022-04-12 00:20:00|136.6|133.8|136.43|133.63|136.86|134.06|136.2|133.4|0
1649723100000|2022-04-12 00:25:00|136.4|133.6|136.53|133.73|136.72|133.92|136.07|133.27|0
1649723400000|2022-04-12 00:30:00|136.46|133.66|136.72|133.92|136.85|134.05|136.2|133.4|0
1649723700000|2022-04-12 00:35:00|136.65|133.85|136.91|134.11|137.05|134.25|136.39|133.59|0
1649724000000|2022-04-12 00:40:00|136.85|134.05|137.17|134.37|137.17|134.37|136.85|134.05|0
1649724300000|2022-04-12 00:45:00|137.63|134.83|137.96|135.16|138.09|135.29|137.63|134.83|0
1649724600000|2022-04-12 00:50:00|137.89|135.09|138.75|135.95|138.82|136.02|137.89|135.09|0
1649724900000|2022-04-12 00:55:00|138.95|136.15|139.74|136.94|140.01|137.21|138.75|135.95|0
1649725200000|2022-04-12 01:00:00|139.81|137.01|139.6|136.8|140.07|137.27|139.41|136.61|0
1649725500000|2022-04-12 01:05:00|139.64|136.84|139.67|136.87|139.94|137.14|139.54|136.74|0
1649725800000|2022-04-12 01:10:00|139.73|136.93|139.86|137.06|139.93|137.13|139.73|136.93|0
1649726100000|2022-04-12 01:15:00|139.8|137|139.86|137.06|139.93|137.13|139.53|136.73|0
1649726400000|2022-04-12 01:20:00|139.93|137.13|139.93|137.13|139.93|137.13|139.53|136.73|0
1649726700000|2022-04-12 01:25:00|140.13|137.33|140.39|137.59|140.66|137.86|140.06|137.26|0
1649727000000|2022-04-12 01:30:00|140.26|137.46|140.19|137.39|140.52|137.72|139.72|136.92|0
1649727300000|2022-04-12 01:35:00|140.12|137.32|140.32|137.52|140.39|137.59|139.75|136.95|0
1649727600000|2022-04-12 01:40:00|140.38|137.58|140.38|137.58|140.85|138.05|140.18|137.38|0
1649727900000|2022-04-12 01:45:00|140.45|137.65|140.58|137.78|140.72|137.92|140.25|137.45|0
1649728200000|2022-04-12 01:50:00|140.61|137.81|141.31|138.51|141.31|138.51|140.51|137.71|0
1649728500000|2022-04-12 01:55:00|141.25|138.45|141.24|138.44|141.45|138.65|140.98|138.18|0
1649728800000|2022-04-12 02:00:00|141.18|138.38|141.38|138.58|141.38|138.58|140.97|138.17|0
1649729100000|2022-04-12 02:05:00|141.34|138.54|140.7|137.9|141.38|138.58|140.7|137.9|0
1649729400000|2022-04-12 02:10:00|140.63|137.83|140.57|137.77|140.7|137.9|140.37|137.57|0
1649729700000|2022-04-12 02:15:00|140.5|137.7|140.96|138.16|141.03|138.23|140.36|137.56|0
1649730000000|2022-04-12 02:20:00|140.93|138.13|141.16|138.36|141.23|138.43|140.7|137.9|0
1649730300000|2022-04-12 02:25:00|141.2|138.4|140.89|138.09|141.3|138.5|140.82|138.02|0
1649730600000|2022-04-12 02:30:00|140.82|138.02|140.29|137.49|140.89|138.09|140.09|137.29|0
1649730900000|2022-04-12 02:35:00|140.32|137.52|140.62|137.82|140.62|137.82|140.09|137.29|0
1649731200000|2022-04-12 02:40:00|140.55|137.75|140.38|137.58|140.62|137.82|140.35|137.55|0
1649731500000|2022-04-12 02:45:00|140.35|137.55|140.34|137.54|140.48|137.68|140.34|137.54|0
1649731800000|2022-04-12 02:50:00|140.38|137.58|140.34|137.54|140.54|137.74|140.34|137.54|0
1649732100000|2022-04-12 02:55:00|140.41|137.61|140.41|137.61|140.61|137.81|140.34|137.54|0
1649732400000|2022-04-12 03:00:00|140.34|137.54|141.22|138.42|141.35|138.55|140.07|137.27|0
1649732700000|2022-04-12 03:05:00|141.29|138.49|141.32|138.52|141.49|138.69|141.22|138.42|0
1649733000000|2022-04-12 03:10:00|141.28|138.48|141.32|138.52|141.62|138.82|141.28|138.48|0
1649733300000|2022-04-12 03:15:00|141.28|138.48|142.22|139.42|142.35|139.55|141.21|138.41|0
1649733600000|2022-04-12 03:20:00|142.29|139.49|142.22|139.42|142.42|139.62|142.08|139.28|0
1649733900000|2022-04-12 03:25:00|142.15|139.35|142.14|139.34|142.18|139.38|141.94|139.14|0
1649734200000|2022-04-12 03:30:00|142.21|139.41|142.14|139.34|142.21|139.41|141.61|138.81|0
1649734500000|2022-04-12 03:35:00|142.07|139.27|141.94|139.14|142.34|139.54|141.84|139.04|0
1649734800000|2022-04-12 03:40:00|142|139.2|142.14|139.34|142.21|139.41|141.94|139.14|0
1649735100000|2022-04-12 03:45:00|142.07|139.27|142.13|139.33|142.2|139.4|141.93|139.13|0
1649735400000|2022-04-12 03:50:00|142.07|139.27|142.13|139.33|142.33|139.53|141.93|139.13|0
1649735700000|2022-04-12 03:55:00|142.06|139.26|142.26|139.46|142.47|139.67|142.06|139.26|0
1649736000000|2022-04-12 04:00:00|142.23|139.43|142.19|139.39|142.33|139.53|141.92|139.12|0
1649736300000|2022-04-12 04:05:00|142.16|139.36|142.43|139.63|142.46|139.66|141.92|139.12|0
1649736600000|2022-04-12 04:10:00|142.39|139.59|142.32|139.52|142.39|139.59|142.19|139.39|0
1649736900000|2022-04-12 04:15:00|142.36|139.56|142.32|139.52|142.36|139.56|142.18|139.38|0
1649737200000|2022-04-12 04:20:00|142.25|139.45|142.25|139.45|142.32|139.52|142.18|139.38|0
1649737500000|2022-04-12 04:25:00|142.32|139.52|143.12|140.32|143.26|140.46|142.28|139.48|0
1649737800000|2022-04-12 04:30:00|143.19|140.39|143.02|140.22|143.19|140.39|142.85|140.05|0
1649738100000|2022-04-12 04:35:00|143.05|140.25|142.98|140.18|143.15|140.35|142.85|140.05|0
1649738400000|2022-04-12 04:40:00|142.91|140.11|143.15|140.35|143.25|140.45|142.91|140.11|0
1649738700000|2022-04-12 04:45:00|143.18|140.38|143.25|140.45|143.32|140.52|143.05|140.25|0
1649739000000|2022-04-12 04:50:00|143.28|140.48|143.18|140.38|143.28|140.48|143.11|140.31|0
1649739300000|2022-04-12 04:55:00|143.21|140.41|143.17|140.37|143.38|140.58|143.17|140.37|0
1649739600000|2022-04-12 05:00:00|143.11|140.31|143.37|140.57|143.51|140.71|142.84|140.04|0
1649739900000|2022-04-12 05:05:00|143.44|140.64|142.63|139.83|143.44|140.64|142.63|139.83|0
1649740200000|2022-04-12 05:10:00|142.56|139.76|141.85|139.05|142.69|139.89|141.85|139.05|0
1649740500000|2022-04-12 05:15:00|141.82|139.02|140.61|137.81|141.88|139.08|140.61|137.81|0
1649740800000|2022-04-12 05:20:00|140.54|137.74|141.41|138.61|141.41|138.61|140.48|137.68|0
1649741100000|2022-04-12 05:25:00|141.34|138.54|141.74|138.94|141.74|138.94|141.34|138.54|0
1649741400000|2022-04-12 05:30:00|141.67|138.87|141.47|138.67|141.81|139.01|141.4|138.6|0
1649741700000|2022-04-12 05:35:00|141.4|138.6|140.73|137.93|141.8|139|140.73|137.93|0
1649742000000|2022-04-12 05:40:00|140.8|138|140.86|138.06|141.33|138.53|140.66|137.86|0
1649742300000|2022-04-12 05:45:00|140.93|138.13|141.06|138.26|141.4|138.6|140.86|138.06|0
1649742600000|2022-04-12 05:50:00|141.09|138.29|139.97|137.17|141.19|138.39|139.97|137.17|0
1649742900000|2022-04-12 05:55:00|140.04|137.24|140.47|137.67|140.57|137.77|139.97|137.17|0
1649743200000|2022-04-12 06:00:00|140.54|137.74|141.17|138.37|141.61|138.81|139.97|137.17|0
1649743500000|2022-04-12 06:05:00|141.11|138.31|140.37|137.57|141.44|138.64|140.37|137.57|0
1649743800000|2022-04-12 06:10:00|140.43|137.63|140.03|137.23|140.43|137.63|139.96|137.16|0
1649744100000|2022-04-12 06:15:00|140.06|137.26|139.89|137.09|140.36|137.56|139.89|137.09|0
1649744400000|2022-04-12 06:20:00|139.93|137.13|140.46|137.66|140.46|137.66|139.89|137.09|0
1649744700000|2022-04-12 06:25:00|140.42|137.62|140.02|137.22|140.46|137.66|140.02|137.22|0
1649745000000|2022-04-12 06:30:00|140.09|137.29|140.02|137.22|140.35|137.55|139.95|137.15|0
1649745300000|2022-04-12 06:35:00|139.95|137.15|138.62|135.82|139.95|137.15|138.42|135.62|0
1649745600000|2022-04-12 06:40:00|138.69|135.89|139.25|136.45|139.28|136.48|138.42|135.62|0
1649745900000|2022-04-12 06:45:00|139.28|136.48|139.48|136.68|139.81|137.01|139.01|136.21|0
1649746200000|2022-04-12 06:50:00|139.41|136.61|139.54|136.74|139.74|136.94|139.34|136.54|0
1649746500000|2022-04-12 06:55:00|139.74|136.94|139.01|136.21|139.94|137.14|139.01|136.21|0
1649746800000|2022-04-12 07:00:00|139.07|136.27|140.27|137.47|140.27|137.47|138.61|135.81|0
1649747100000|2022-04-12 07:05:00|140.2|137.8|138.07|135.67|140.87|138.47|137.47|135.07|0
1649747400000|2022-04-12 07:10:00|138.13|135.73|137.4|135|138.27|135.87|136.74|134.34|0
1649747700000|2022-04-12 07:15:00|137.33|134.93|138.66|136.26|139.33|136.93|137.33|134.93|0
1649748000000|2022-04-12 07:20:00|138.73|136.33|138.26|135.86|139.93|137.53|138.13|135.73|0
1649748300000|2022-04-12 07:25:00|138.39|135.99|139.62|137.22|140.29|137.89|137.73|135.33|0
1649748600000|2022-04-12 07:30:00|139.68|137.28|140.75|138.35|141.29|138.89|139.68|137.28|0
1649748900000|2022-04-12 07:35:00|140.82|138.42|141.22|138.82|141.96|139.56|140.68|138.28|0
1649749200000|2022-04-12 07:40:00|141.35|138.95|141.96|139.56|142.23|139.83|141.09|138.69|0
1649749500000|2022-04-12 07:45:00|142.09|139.69|140.14|137.74|142.16|139.76|140.14|137.74|0
1649749800000|2022-04-12 07:50:00|140.21|137.81|139.91|137.51|140.94|138.54|139.47|137.07|0
1649750100000|2022-04-12 07:55:00|139.8|137.4|139.73|137.33|139.94|137.54|139.34|136.94|0
1649750400000|2022-04-12 08:00:00|139.7|137.3|139.93|137.53|140.13|137.73|139.07|136.67|0
1649750700000|2022-04-12 08:05:00|139.97|137.57|139.53|137.13|140.2|137.8|139.46|137.06|0
1649751000000|2022-04-12 08:10:00|139.46|137.06|138.93|136.53|139.59|137.19|138.86|136.46|0
1649751300000|2022-04-12 08:15:00|138.86|136.46|138.86|136.46|139.03|136.63|138.33|135.93|0
1649751600000|2022-04-12 08:20:00|138.66|136.26|137.99|135.59|138.73|136.33|137.8|135.4|0
1649751900000|2022-04-12 08:25:00|138.13|135.73|137.96|135.56|138.79|136.39|137.79|135.39|0
1649752200000|2022-04-12 08:30:00|137.99|135.59|137.1|134.7|138.19|135.79|136.94|134.54|0
1649752500000|2022-04-12 08:35:00|137.04|134.64|136.28|133.88|137.04|134.64|136.02|133.62|0
1649752800000|2022-04-12 08:40:00|136.21|133.81|136.18|133.78|136.28|133.88|135.75|133.35|0
1649753100000|2022-04-12 08:45:00|136.14|133.74|135.82|133.42|136.34|133.94|135.43|133.03|0
1649753400000|2022-04-12 08:50:00|135.88|133.48|135.29|132.89|135.88|133.48|135.07|132.67|0
1649753700000|2022-04-12 08:55:00|135.26|132.86|134.89|132.49|137.68|135.28|132.91|130.51|0
1649754000000|2022-04-12 09:00:00|135.83|133.43|135.95|133.55|136.32|133.92|135.6|133.2|0
1649754300000|2022-04-12 09:05:00|136.02|133.62|135.2|132.8|136.02|133.62|134.97|132.57|0
1649754600000|2022-04-12 09:10:00|135.23|132.83|136.17|133.77|136.4|134|135.17|132.77|0
1649754900000|2022-04-12 09:15:00|136.21|133.81|136.01|133.61|136.47|134.07|135.81|133.41|0
1649755200000|2022-04-12 09:20:00|136.07|133.67|136.13|133.73|136.73|134.33|135.97|133.57|0
1649755500000|2022-04-12 09:25:00|136.2|133.8|135.61|133.21|136.33|133.93|135.48|133.08|0
1649755800000|2022-04-12 09:30:00|135.68|133.28|135.41|133.01|135.87|133.47|134.96|132.56|0
1649756100000|2022-04-12 09:35:00|135.38|132.98|135.08|132.68|135.61|133.21|134.89|132.49|0
1649756400000|2022-04-12 09:40:00|135.05|132.65|134.76|132.36|135.08|132.68|134.76|132.36|0
1649756700000|2022-04-12 09:45:00|134.69|132.29|135.27|132.87|135.4|133|134.53|132.13|0
1649757000000|2022-04-12 09:50:00|135.24|132.84|134.23|131.83|135.24|132.84|134.23|131.83|0
1649757300000|2022-04-12 09:55:00|134.3|131.9|134.88|132.48|134.94|132.54|134.04|131.64|0
1649757600000|2022-04-12 10:00:00|134.91|132.51|134.55|132.15|135.01|132.61|134.1|131.7|0
1649757900000|2022-04-12 10:05:00|134.62|132.22|134.65|132.25|135.13|132.73|134.48|132.08|0
1649758200000|2022-04-12 10:10:00|134.68|132.28|134.87|132.47|135.04|132.64|134.16|131.76|0
1649758500000|2022-04-12 10:15:00|134.93|132.53|135.45|133.05|135.45|133.05|134.8|132.4|0
1649758800000|2022-04-12 10:20:00|135.39|132.99|135.35|132.95|135.68|133.28|135.13|132.73|0
1649759100000|2022-04-12 10:25:00|135.38|132.98|134.8|132.4|135.77|133.37|134.77|132.37|0
1649759400000|2022-04-12 10:30:00|134.86|132.46|134.53|132.13|135.12|132.72|134.47|132.07|0
1649759700000|2022-04-12 10:35:00|134.34|131.94|133.82|131.42|134.34|131.94|133.5|131.1|0
1649760000000|2022-04-12 10:40:00|133.89|131.49|133.82|131.42|134.4|132|133.69|131.29|0
1649760300000|2022-04-12 10:45:00|133.75|131.35|134.14|131.74|134.33|131.93|133.69|131.29|0
1649760600000|2022-04-12 10:50:00|134.11|131.71|133.81|131.41|134.14|131.74|133.81|131.41|0
1649760900000|2022-04-12 10:55:00|133.75|131.35|134.46|132.06|134.52|132.12|133.68|131.28|0
1649761200000|2022-04-12 11:00:00|134.52|132.12|134.52|132.12|134.65|132.25|134.13|131.73|0
1649761500000|2022-04-12 11:05:00|134.58|132.18|134.9|132.5|134.9|132.5|134.36|131.96|0
1649761800000|2022-04-12 11:10:00|134.97|132.57|135.36|132.96|135.42|133.02|134.9|132.5|0
1649762100000|2022-04-12 11:15:00|135.29|132.89|135.16|132.76|135.88|133.48|135.03|132.63|0
1649762400000|2022-04-12 11:20:00|135.22|132.82|135.09|132.69|135.22|132.82|134.64|132.24|0
1649762700000|2022-04-12 11:25:00|135.16|132.76|134.37|131.97|135.22|132.82|134.31|131.91|0
1649763000000|2022-04-12 11:30:00|134.31|131.91|133.92|131.52|134.37|131.97|133.73|131.33|0
1649763300000|2022-04-12 11:35:00|133.98|131.58|133.98|131.58|134.43|132.03|133.66|131.26|0
1649763600000|2022-04-12 11:40:00|134.05|131.65|133.91|131.51|134.69|132.29|133.59|131.19|0
1649763900000|2022-04-12 11:45:00|133.85|131.45|133.65|131.25|133.85|131.45|133.46|131.06|0
1649764200000|2022-04-12 11:50:00|133.62|131.22|133.59|131.19|133.72|131.32|133.33|130.93|0
1649764500000|2022-04-12 11:55:00|133.65|131.25|133.39|130.99|133.91|131.51|133.33|130.93|0
1649764800000|2022-04-12 12:00:00|133.33|130.93|133.39|130.99|133.9|131.5|133.32|130.92|0
1649765100000|2022-04-12 12:05:00|133.32|130.92|132.17|129.77|133.39|130.99|132.04|129.64|0
1649765400000|2022-04-12 12:10:00|132.23|129.83|132.17|129.77|132.49|130.09|132.04|129.64|0
1649765700000|2022-04-12 12:15:00|132.23|129.83|132.61|130.21|132.64|130.24|132.04|129.64|0
1649766000000|2022-04-12 12:20:00|132.55|130.15|132.61|130.21|132.8|130.4|132.29|129.89|0
1649766300000|2022-04-12 12:25:00|132.58|130.18|133.33|130.93|134.2|131.8|132.43|130.03|0
1649766600000|2022-04-12 12:30:00|131.16|128.76|126.8|124.4|131.16|128.76|126.8|124.4|0
1649766900000|2022-04-12 12:35:00|126.92|124.52|127.78|125.38|128.47|126.07|126.92|124.52|0
1649767200000|2022-04-12 12:40:00|127.85|125.45|124.84|122.44|128.03|125.63|124.57|122.17|0
1649767500000|2022-04-12 12:45:00|124.81|122.41|123.2|120.8|124.81|122.41|123.08|120.68|0
1649767800000|2022-04-12 12:50:00|123.26|120.86|122.24|119.84|124.05|121.65|122.24|119.84|0
1649768100000|2022-04-12 12:55:00|122.18|119.78|122.6|120.2|122.78|120.38|121.34|118.94|0
1649768400000|2022-04-12 13:00:00|122.66|120.26|123.07|120.67|123.14|120.74|122.59|120.19|0
1649768700000|2022-04-12 13:05:00|123.04|120.64|124.28|121.88|124.89|122.49|122.59|120.19|0
1649769000000|2022-04-12 13:10:00|124.46|122.06|125.62|123.22|125.68|123.28|124.4|122|0
1649769300000|2022-04-12 13:15:00|125.55|123.15|125.49|123.09|125.8|123.4|124.88|122.48|0
1649769600000|2022-04-12 13:20:00|125.37|122.97|126.47|124.07|126.78|124.38|125.31|122.91|0
1649769900000|2022-04-12 13:25:00|126.53|124.13|126.9|124.5|126.9|124.5|125.79|123.39|0
1649770200000|2022-04-12 13:30:00|126.59|124.19|127.76|125.36|128.57|126.17|126.59|124.19|0
1649770500000|2022-04-12 13:35:00|127.39|124.99|125.36|122.96|128.51|126.11|124.57|122.17|0
1649770800000|2022-04-12 13:40:00|125.17|122.77|124.44|122.04|126.86|124.46|124.38|121.98|0
1649771100000|2022-04-12 13:45:00|124.38|121.98|123.53|121.13|124.99|122.59|122.99|120.59|0
1649771400000|2022-04-12 13:50:00|123.59|121.19|121.15|118.75|124.73|122.33|120.35|117.95|0
1649771700000|2022-04-12 13:55:00|121.18|118.78|121.89|119.49|122.49|120.09|121.18|118.78|0
1649772000000|2022-04-12 14:00:00|121.83|119.43|122.72|120.32|123.45|121.05|121.41|119.01|0
1649772300000|2022-04-12 14:05:00|122.75|120.35|123.2|120.8|124.05|121.65|122.72|120.32|0
1649772600000|2022-04-12 14:10:00|123.02|120.62|122.54|120.14|123.62|121.22|122.42|120.02|0
1649772900000|2022-04-12 14:15:00|122.51|120.11|124.53|122.13|124.65|122.25|122.3|119.9|0
1649773200000|2022-04-12 14:20:00|124.34|121.94|124.04|121.64|124.59|122.19|123.01|120.61|0
1649773500000|2022-04-12 14:25:00|123.98|121.58|125.5|123.1|125.5|123.1|123.86|121.46|0
1649773800000|2022-04-12 14:30:00|125.37|122.97|125.28|122.88|126.17|123.77|125.07|122.67|0
1649774100000|2022-04-12 14:35:00|125.13|122.73|126.96|124.56|127.21|124.81|124.82|122.42|0
1649774400000|2022-04-12 14:40:00|127.03|124.63|126.96|124.56|127.64|125.24|126.47|124.07|0
1649774700000|2022-04-12 14:45:00|127.02|124.62|127.4|125|127.62|125.22|124.49|122.09|0
1649775000000|2022-04-12 14:50:00|127.37|124.97|127.49|125.09|128.49|126.09|127.31|124.91|0
1649775300000|2022-04-12 14:55:00|127.55|125.15|127.55|125.15|128.11|125.71|127|124.6|0
1649775600000|2022-04-12 15:00:00|127.61|125.21|126.68|124.28|128.55|126.15|126.44|124.04|0
1649775900000|2022-04-12 15:05:00|126.65|124.25|128.17|125.77|128.29|125.89|126.56|124.16|0
1649776200000|2022-04-12 15:10:00|128.1|125.7|126.98|124.58|128.29|125.89|126.86|124.46|0
1649776500000|2022-04-12 15:15:00|126.8|124.4|125.72|123.32|127.11|124.71|125.69|123.29|0
1649776800000|2022-04-12 15:20:00|125.63|123.23|125.2|122.8|125.78|123.38|124.77|122.37|0
1649777100000|2022-04-12 15:25:00|124.95|122.55|123.25|120.85|125.01|122.61|122.16|119.76|0
1649777400000|2022-04-12 15:30:00|123.1|120.7|122.61|120.21|123.1|120.7|122.13|119.73|0
1649777700000|2022-04-12 15:35:00|122.43|120.03|123.73|121.33|123.94|121.54|122.13|119.73|0
1649778000000|2022-04-12 15:40:00|123.7|121.3|123.51|121.11|124|121.6|123.15|120.75|0
1649778300000|2022-04-12 15:45:00|123.45|121.05|124.06|121.66|124.3|121.9|123.21|120.81|0
1649778600000|2022-04-12 15:50:00|123.9|121.5|123.51|121.11|124.73|122.33|123.26|120.86|0
1649778900000|2022-04-12 15:55:00|123.38|120.98|124.17|121.77|124.51|122.11|123.2|120.8|0
1649779200000|2022-04-12 16:00:00|124.05|121.65|124.93|122.53|125.02|122.62|123.93|121.53|0
1649779500000|2022-04-12 16:05:00|124.9|122.5|125.94|123.54|126.31|123.91|124.53|122.13|0
1649779800000|2022-04-12 16:10:00|125.88|123.48|126.31|123.91|126.87|124.47|125.88|123.48|0
1649780100000|2022-04-12 16:15:00|126.12|123.72|125.57|123.17|126.56|124.16|124.41|122.01|0
1649780400000|2022-04-12 16:20:00|125.75|123.35|127.42|125.02|127.48|125.08|125.75|123.35|0
1649780700000|2022-04-12 16:25:00|127.54|125.14|128.73|126.33|129.05|126.65|127.54|125.14|0
1649781000000|2022-04-12 16:30:00|128.98|126.58|128.98|126.58|128.98|126.58|127.98|125.58|0
1649781300000|2022-04-12 16:35:00|129.1|126.7|128.47|126.07|129.1|126.7|128.04|125.64|0
1649781600000|2022-04-12 16:40:00|128.41|126.01|129.35|126.95|129.67|127.27|128.1|125.7|0
1649781900000|2022-04-12 16:45:00|129.22|126.82|128.72|126.32|130.11|127.71|128.66|126.26|0
1649782200000|2022-04-12 16:50:00|128.66|126.26|128.28|125.88|128.78|126.38|127.28|124.88|0
1649782500000|2022-04-12 16:55:00|128.22|125.82|128.06|125.66|128.28|125.88|127.65|125.25|0
1649782800000|2022-04-12 17:00:00|128.15|125.75|129.97|127.57|130.48|128.08|127.59|125.19|0
1649783100000|2022-04-12 17:05:00|129.65|127.25|129.68|127.28|130.35|127.95|129.08|126.68|0
1649783400000|2022-04-12 17:10:00|129.78|127.38|128.27|125.87|129.78|127.38|127.58|125.18|0
1649783700000|2022-04-12 17:15:00|128.39|125.99|128.23|125.83|129.27|126.87|128.14|125.74|0
1649784000000|2022-04-12 17:20:00|128.2|125.8|128.45|126.05|129.01|126.61|126.83|124.43|0
1649784300000|2022-04-12 17:25:00|128.54|126.14|129.29|126.89|129.39|126.99|128.39|125.99|0
1649784600000|2022-04-12 17:30:00|129.14|126.74|129.07|126.67|130.21|127.81|128.79|126.39|0
1649784900000|2022-04-12 17:35:00|129.13|126.73|128.47|126.07|129.38|126.98|127.03|124.63|0
1649785200000|2022-04-12 17:40:00|128.41|126.01|129.93|127.53|130.06|127.66|128.22|125.82|0
1649785500000|2022-04-12 17:45:00|129.99|127.59|130.5|128.1|130.95|128.55|129.74|127.34|0
1649785800000|2022-04-12 17:50:00|130.56|128.16|132.04|129.64|132.3|129.9|130.56|128.16|0
1649786100000|2022-04-12 17:55:00|132.1|129.7|134.07|131.67|134.33|131.93|130.59|128.19|0
1649786400000|2022-04-12 18:00:00|134|131.6|133.16|130.76|135.05|132.65|133.09|130.69|0
1649786700000|2022-04-12 18:05:00|133.29|130.89|133.03|130.63|133.48|131.08|132.19|129.79|0
1649787000000|2022-04-12 18:10:00|133.09|130.69|135.17|132.77|135.24|132.84|133.09|130.69|0
1649787300000|2022-04-12 18:15:00|135.24|132.84|138.1|135.7|138.44|136.04|135.17|132.77|0
1649787600000|2022-04-12 18:20:00|138.24|135.84|138.37|135.97|138.5|136.1|137.25|134.85|0
1649787900000|2022-04-12 18:25:00|138.5|136.1|138.8|136.4|138.89|136.49|137.97|135.57|0
1649788200000|2022-04-12 18:30:00|138.83|136.43|138.56|136.16|140.16|137.76|138.3|135.9|0
1649788500000|2022-04-12 18:35:00|138.76|136.36|138.62|136.22|139.22|136.82|137.57|135.17|0
1649788800000|2022-04-12 18:40:00|138.76|136.36|139.02|136.62|139.69|137.29|138.22|135.82|0
1649789100000|2022-04-12 18:45:00|138.89|136.49|137.82|135.42|138.89|136.49|136.9|134.5|0
1649789400000|2022-04-12 18:50:00|137.76|135.36|137.49|135.09|138.82|136.42|137.36|134.96|0
1649789700000|2022-04-12 18:55:00|137.56|135.16|138.02|135.62|138.28|135.88|136.83|134.43|0
1649790000000|2022-04-12 19:00:00|138.21|135.81|140.75|138.35|140.88|138.48|137.49|135.09|0
1649790300000|2022-04-12 19:05:00|140.68|138.28|142.5|140.1|142.57|140.17|140.27|137.87|0
1649790600000|2022-04-12 19:10:00|142.36|139.96|142.49|140.09|143.85|141.45|139.43|137.03|0
1649790900000|2022-04-12 19:15:00|142.52|140.12|141.61|139.21|142.83|140.43|141.61|139.21|0
1649791200000|2022-04-12 19:20:00|141.54|139.14|141|138.6|141.54|139.14|140.12|137.72|0
1649791500000|2022-04-12 19:25:00|141.2|138.8|142.55|140.15|143.57|141.17|141.2|138.8|0
1649791800000|2022-04-12 19:30:00|142.96|140.56|142.61|140.21|143.47|141.07|142|139.6|0
1649792100000|2022-04-12 19:35:00|142.89|140.49|140.05|137.65|143.09|140.69|139.71|137.31|0
1649792400000|2022-04-12 19:40:00|140.18|137.78|140.78|138.38|141.05|138.65|139.38|136.98|0
1649792700000|2022-04-12 19:45:00|141.59|139.19|139.07|136.67|141.59|139.19|137.98|135.58|0
1649793000000|2022-04-12 19:50:00|139.2|136.8|139|136.6|140.14|137.74|138.27|135.87|0
1649793300000|2022-04-12 19:55:00|138.73|136.33|138.86|136.46|139.6|137.2|137.8|135.4|0
1649793600000|2022-04-12 20:00:00|139.2|136.8|139.73|137.33|140.13|137.73|139.2|136.8|0
1649793900000|2022-04-12 20:05:00|139.46|137.06|137.6|135.2|139.79|137.39|137.6|135.2|0
1649794200000|2022-04-12 20:10:00|137.8|135.4|138.26|135.86|138.26|135.86|137.6|135.2|0
1649794500000|2022-04-12 20:15:00|138.46|135.66|138.32|135.52|138.66|135.86|138.26|135.46|0
1649794800000|2022-04-12 20:20:00|138.36|135.56|138.32|135.52|138.59|135.79|138.32|135.52|0
1649795100000|2022-04-12 20:25:00|138.25|135.45|138.12|135.32|138.38|135.58|138.05|135.25|0
1649795400000|2022-04-12 20:30:00|138.05|135.25|138.11|135.31|138.12|135.32|137.85|135.05|0
1649795700000|2022-04-12 20:35:00|138.05|135.25|138.11|135.31|138.18|135.38|138.05|135.25|0
1649796000000|2022-04-12 20:40:00|138.08|135.28|138.24|135.44|138.24|135.44|138.04|135.24|0
1649796300000|2022-04-12 20:45:00|138.31|135.51|138.57|135.77|138.64|135.84|138.24|135.44|0
1649796600000|2022-04-12 20:50:00|138.64|135.84|138.2|135.4|138.64|135.84|138.17|135.37|0
1649796900000|2022-04-12 20:55:00|138.24|135.44|138.53|135.73|138.57|135.77|138.1|135.3|0
1649797200000|2022-04-12 21:00:00|138.57|135.77|138.42|135.62|138.57|135.77|138.37|135.57|0
1649797500000|2022-04-12 21:05:00|138.37|135.57|138.43|135.63|138.43|135.63|138.37|135.57|0
1649797800000|2022-04-12 21:10:00|138.42|135.62|138.42|135.62|138.42|135.62|138.42|135.62|0
1649798100000|2022-04-12 21:15:00|138.41|135.61|138.41|135.61|138.41|135.61|138.41|135.61|0
1649798400000|2022-04-12 21:20:00|138.39|135.59|138.38|135.58|138.42|135.62|138.33|135.53|0
1649798700000|2022-04-12 21:25:00|138.32|135.52|138.34|135.54|138.38|135.58|138.28|135.48|0
1649799000000|2022-04-12 21:30:00|138.35|135.55|138.48|135.68|138.56|135.76|138.35|135.55|0
1649799300000|2022-04-12 21:35:00|138.51|135.71|138.28|135.48|138.51|135.71|138.28|135.48|0
1649799600000|2022-04-12 21:40:00|138.37|135.57|138.34|135.54|138.49|135.69|138.34|135.54|0
1649799900000|2022-04-12 21:45:00|138.39|135.59|138.39|135.59|138.45|135.65|138.29|135.49|0
1649800200000|2022-04-12 21:50:00|138.49|135.69|138.38|135.58|138.49|135.69|138.35|135.55|0
1649800500000|2022-04-12 21:55:00|138.34|135.54|138.32|135.52|138.42|135.62|138.29|135.49|0
1649800800000|2022-04-12 22:00:00|138.04|135.24|137.8|135|138.2|135.4|137.6|134.8|0
1649801100000|2022-04-12 22:05:00|137.83|135.03|137.6|134.8|137.87|135.07|137.47|134.67|0
1649801400000|2022-04-12 22:10:00|137.57|134.77|137.83|135.03|137.86|135.06|137.33|134.53|0
1649801700000|2022-04-12 22:15:00|137.79|134.99|138.45|135.65|138.62|135.82|137.79|134.99|0
1649802000000|2022-04-12 22:20:00|138.42|135.62|138.58|135.78|138.88|136.08|138.25|135.45|0
1649802300000|2022-04-12 22:25:00|138.55|135.75|138.58|135.78|138.71|135.91|138.45|135.65|0
1649802600000|2022-04-12 22:30:00|138.51|135.71|138.18|135.38|138.51|135.71|138.15|135.35|0
1649802900000|2022-04-12 22:35:00|138.11|135.31|137.98|135.18|138.11|135.31|137.71|134.91|0
1649803200000|2022-04-12 22:40:00|137.91|135.11|137.84|135.04|137.95|135.15|137.78|134.98|0
1649803500000|2022-04-12 22:45:00|137.81|135.01|137.71|134.91|137.97|135.17|137.71|134.91|0
1649803800000|2022-04-12 22:50:00|137.64|134.84|137.18|134.38|137.64|134.84|137.18|134.38|0
1649804100000|2022-04-12 22:55:00|137.24|134.44|136.91|134.11|137.24|134.44|136.91|134.11|0
1649804400000|2022-04-12 23:00:00|136.98|134.18|136.58|133.78|137.01|134.21|136.58|133.78|0
1649804700000|2022-04-12 23:05:00|136.65|133.85|136.38|133.58|136.71|133.91|136.38|133.58|0
1649805000000|2022-04-12 23:10:00|136.45|133.65|136.58|133.78|136.58|133.78|136.38|133.58|0
1649805300000|2022-04-12 23:15:00|136.61|133.81|136.44|133.64|136.77|133.97|136.38|133.58|0
1649805600000|2022-04-12 23:20:00|136.51|133.71|136.64|133.84|136.77|133.97|136.51|133.71|0
1649805900000|2022-04-12 23:25:00|136.57|133.77|136.5|133.7|136.64|133.84|136.34|133.54|0
1649806200000|2022-04-12 23:30:00|136.47|133.67|136.76|133.96|136.76|133.96|136.43|133.63|0
1649806500000|2022-04-12 23:35:00|136.83|134.03|136.96|134.16|136.96|134.16|136.43|133.63|0
1649806800000|2022-04-12 23:40:00|136.89|134.09|136.49|133.69|136.89|134.09|136.43|133.63|0
1649807100000|2022-04-12 23:45:00|136.43|133.63|136.03|133.23|136.43|133.63|136.03|133.23|0
1649807400000|2022-04-12 23:50:00|135.97|133.17|135.7|132.9|135.97|133.17|135.51|132.71|0
1649807700000|2022-04-12 23:55:00|135.64|132.84|135.44|132.64|135.77|132.97|135.44|132.64|0
1649808000000|2022-04-13 00:00:00|135.51|132.71|135.37|132.57|135.57|132.77|135.11|132.31|0
1649808300000|2022-04-13 00:05:00|135.31|132.51|135.24|132.44|135.57|132.77|135.11|132.31|0
1649808600000|2022-04-13 00:10:00|135.17|132.37|135.43|132.63|135.5|132.7|135.17|132.37|0
1649808900000|2022-04-13 00:15:00|135.37|132.57|135.36|132.56|135.56|132.76|135.17|132.37|0
1649809200000|2022-04-13 00:20:00|135.43|132.63|135.36|132.56|135.49|132.69|135.36|132.56|0
1649809500000|2022-04-13 00:25:00|135.43|132.63|135.81|133.01|135.95|133.15|135.43|132.63|0
1649809800000|2022-04-13 00:30:00|135.75|132.95|135.49|132.69|135.94|133.14|135.36|132.56|0
1649810100000|2022-04-13 00:35:00|135.42|132.62|135.22|132.42|135.49|132.69|135.03|132.23|0
1649810400000|2022-04-13 00:40:00|135.26|132.46|135.02|132.22|135.35|132.55|135.02|132.22|0
1649810700000|2022-04-13 00:45:00|134.96|132.16|134.7|131.9|134.96|132.16|134.44|131.64|0
1649811000000|2022-04-13 00:50:00|134.63|131.83|134.76|131.96|134.83|132.03|134.57|131.77|0
1649811300000|2022-04-13 00:55:00|134.73|131.93|134.5|131.7|134.82|132.02|134.43|131.63|0
1649811600000|2022-04-13 01:00:00|134.53|131.73|134.56|131.76|134.63|131.83|134.3|131.5|0
1649811900000|2022-04-13 01:05:00|134.53|131.73|134.49|131.69|134.62|131.82|134.3|131.5|0
1649812200000|2022-04-13 01:10:00|134.43|131.63|134.42|131.62|134.49|131.69|134.17|131.37|0
1649812500000|2022-04-13 01:15:00|134.36|131.56|134.55|131.75|134.68|131.88|134.36|131.56|0
1649812800000|2022-04-13 01:20:00|134.62|131.82|134.35|131.55|134.75|131.95|134.29|131.49|0
1649813100000|2022-04-13 01:25:00|134.39|131.59|134.48|131.68|134.55|131.75|134.32|131.52|0
1649813400000|2022-04-13 01:30:00|134.55|131.75|134.48|131.68|134.67|131.87|134.03|131.23|0
1649813700000|2022-04-13 01:35:00|134.41|131.61|134.48|131.68|134.61|131.81|134.41|131.61|0
1649814000000|2022-04-13 01:40:00|134.44|131.64|134.15|131.35|134.54|131.74|134.09|131.29|0
1649814300000|2022-04-13 01:45:00|134.08|131.28|134.53|131.73|134.6|131.8|133.83|131.03|0
1649814600000|2022-04-13 01:50:00|134.47|131.67|134.24|131.44|134.53|131.73|134.01|131.21|0
1649814900000|2022-04-13 01:55:00|134.21|131.41|134.27|131.47|134.37|131.57|133.88|131.08|0
1649815200000|2022-04-13 02:00:00|134.21|131.41|134.33|131.53|134.46|131.66|134.01|131.21|0
1649815500000|2022-04-13 02:05:00|134.27|131.47|133.88|131.08|134.33|131.53|133.75|130.95|0
1649815800000|2022-04-13 02:10:00|133.94|131.14|133.87|131.07|134.07|131.27|133.75|130.95|0
1649816100000|2022-04-13 02:15:00|133.81|131.01|133.87|131.07|134|131.2|133.74|130.94|0
1649816400000|2022-04-13 02:20:00|133.94|131.14|133.74|130.94|133.94|131.14|133.55|130.75|0
1649816700000|2022-04-13 02:25:00|133.8|131|133.74|130.94|133.93|131.13|133.61|130.81|0
1649817000000|2022-04-13 02:30:00|133.8|131|133.41|130.61|133.8|131|133.35|130.55|0
1649817300000|2022-04-13 02:35:00|133.48|130.68|133.67|130.87|133.67|130.87|133.28|130.48|0
1649817600000|2022-04-13 02:40:00|133.6|130.8|133.99|131.19|134.05|131.25|133.6|130.8|0
1649817900000|2022-04-13 02:45:00|133.92|131.12|133.73|130.93|134.05|131.25|133.73|130.93|0
1649818200000|2022-04-13 02:50:00|133.66|130.86|133.53|130.73|133.79|130.99|133.47|130.67|0
1649818500000|2022-04-13 02:55:00|133.5|130.7|133.72|130.92|133.78|130.98|133.4|130.6|0
1649818800000|2022-04-13 03:00:00|133.66|130.86|133.2|130.4|133.66|130.86|133.14|130.34|0
1649819100000|2022-04-13 03:05:00|133.27|130.47|133.33|130.53|133.39|130.59|132.82|130.02|0
1649819400000|2022-04-13 03:10:00|133.26|130.46|132.66|129.86|133.39|130.59|130.8|128|0
1649819700000|2022-04-13 03:15:00|132.72|129.92|132.59|129.79|132.78|129.98|132.59|129.79|0
1649820000000|2022-04-13 03:20:00|132.53|129.73|132.46|129.66|132.59|129.79|132.27|129.47|0
1649820300000|2022-04-13 03:25:00|132.52|129.72|132.39|129.59|132.59|129.79|132.39|129.59|0
1649820600000|2022-04-13 03:30:00|132.46|129.66|132.65|129.85|132.77|129.97|132.26|129.46|0
1649820900000|2022-04-13 03:35:00|132.68|129.88|132.36|129.56|132.71|129.91|132.32|129.52|0
1649821200000|2022-04-13 03:40:00|132.32|129.52|132.51|129.71|132.54|129.74|132.26|129.46|0
1649821500000|2022-04-13 03:45:00|132.54|129.74|132.38|129.58|132.54|129.74|132.32|129.52|0
1649821800000|2022-04-13 03:50:00|132.44|129.64|132.38|129.58|132.48|129.68|132.31|129.51|0
1649822100000|2022-04-13 03:55:00|132.44|129.64|132.37|129.57|132.51|129.71|132.37|129.57|0
1649822400000|2022-04-13 04:00:00|132.34|129.54|132.63|129.83|132.69|129.89|132.31|129.51|0
1649822700000|2022-04-13 04:05:00|132.56|129.76|132.37|129.57|132.63|129.83|132.31|129.51|0
1649823000000|2022-04-13 04:10:00|132.43|129.63|132.43|129.63|132.5|129.7|132.37|129.57|0
1649823300000|2022-04-13 04:15:00|132.49|129.69|132.36|129.56|132.56|129.76|132.36|129.56|0
1649823600000|2022-04-13 04:20:00|132.43|129.63|132.49|129.69|132.49|129.69|132.3|129.5|0
1649823900000|2022-04-13 04:25:00|132.55|129.75|132.94|130.14|133|130.2|132.55|129.75|0
1649824200000|2022-04-13 04:30:00|133|130.2|133.58|130.78|133.58|130.78|132.94|130.14|0
1649824500000|2022-04-13 04:35:00|133.51|130.71|133.51|130.71|133.9|131.1|133.45|130.65|0
1649824800000|2022-04-13 04:40:00|133.57|130.77|133.44|130.64|133.64|130.84|133.38|130.58|0
1649825100000|2022-04-13 04:45:00|133.38|130.58|133.12|130.32|133.44|130.64|133.12|130.32|0
1649825400000|2022-04-13 04:50:00|133.15|130.35|133.24|130.44|133.24|130.44|133.05|130.25|0
1649825700000|2022-04-13 04:55:00|133.18|130.38|132.92|130.12|133.18|130.38|132.92|130.12|0
1649826000000|2022-04-13 05:00:00|132.98|130.18|132.4|129.6|133.11|130.31|132.37|129.57|0
1649826300000|2022-04-13 05:05:00|132.47|129.67|132.53|129.73|132.72|129.92|132.46|129.66|0
1649826600000|2022-04-13 05:10:00|132.46|129.66|132.98|130.18|133.11|130.31|132.46|129.66|0
1649826900000|2022-04-13 05:15:00|132.91|130.11|132.46|129.66|132.94|130.14|132.46|129.66|0
1649827200000|2022-04-13 05:20:00|132.52|129.72|132.46|129.66|132.52|129.72|132.2|129.4|0
1649827500000|2022-04-13 05:25:00|132.52|129.72|132.65|129.85|132.84|130.04|132.52|129.72|0
1649827800000|2022-04-13 05:30:00|132.58|129.78|130.92|128.12|132.58|129.78|130.92|128.12|0
1649828100000|2022-04-13 05:35:00|130.86|128.06|130.66|127.86|131.24|128.44|130.1|127.3|0
1649828400000|2022-04-13 05:40:00|130.73|127.93|130.79|127.99|130.79|127.99|130.41|127.61|0
1649828700000|2022-04-13 05:45:00|130.85|128.05|130.21|127.41|130.85|128.05|130.21|127.41|0
1649829000000|2022-04-13 05:50:00|130.15|127.35|129.58|126.78|130.4|127.6|129.52|126.72|0
1649829300000|2022-04-13 05:55:00|129.52|126.72|129.2|126.4|129.64|126.84|129.14|126.34|0
1649829600000|2022-04-13 06:00:00|129.14|126.34|129.83|127.03|129.83|127.03|129.14|126.34|0
1649829900000|2022-04-13 06:05:00|129.76|126.96|130.52|127.72|130.58|127.78|129.76|126.96|0
1649830200000|2022-04-13 06:10:00|130.46|127.66|130.14|127.34|130.58|127.78|129.95|127.15|0
1649830500000|2022-04-13 06:15:00|130.2|127.4|129.76|126.96|130.42|127.62|129.76|126.96|0
1649830800000|2022-04-13 06:20:00|129.82|127.02|130.26|127.46|130.26|127.46|129.69|126.89|0
1649831100000|2022-04-13 06:25:00|130.23|127.43|130.51|127.71|130.57|127.77|130.07|127.27|0
1649831400000|2022-04-13 06:30:00|130.57|127.77|131.14|128.34|131.4|128.6|130.44|127.64|0
1649831700000|2022-04-13 06:35:00|131.2|128.4|131.52|128.72|131.52|128.72|130.82|128.02|0
1649832000000|2022-04-13 06:40:00|131.58|128.78|131.52|128.72|131.65|128.85|131.26|128.46|0
1649832300000|2022-04-13 06:45:00|131.45|128.65|131.36|128.56|131.64|128.84|131.13|128.33|0
1649832600000|2022-04-13 06:50:00|131.32|128.52|131.45|128.65|131.45|128.65|131.13|128.33|0
1649832900000|2022-04-13 06:55:00|131.51|128.71|131.7|128.9|132.02|129.22|131.51|128.71|0
1649833200000|2022-04-13 07:00:00|131.64|128.84|132.34|129.54|132.4|129.6|131|128.2|0
1649833500000|2022-04-13 07:05:00|131.94|129.32|133.42|131.02|133.61|131.21|131.72|129.32|0
1649833800000|2022-04-13 07:10:00|133.48|131.08|133.09|130.69|133.61|131.21|132.68|130.28|0
1649834100000|2022-04-13 07:15:00|133.13|130.73|132.64|130.24|133.29|130.89|131.94|129.54|0
1649834400000|2022-04-13 07:20:00|132.67|130.27|132.06|129.66|132.77|130.37|131.11|128.71|0
1649834700000|2022-04-13 07:25:00|132|129.6|132.06|129.66|132.45|130.05|131.55|129.15|0
1649835000000|2022-04-13 07:30:00|132.03|129.63|132.57|130.17|132.96|130.56|132.03|129.63|0
1649835300000|2022-04-13 07:35:00|132.5|130.1|131.7|129.3|132.57|130.17|131.45|129.05|0
1649835600000|2022-04-13 07:40:00|131.67|129.27|131.17|128.77|134.41|132.01|131.11|128.71|0
1649835900000|2022-04-13 07:45:00|131.14|128.74|131.01|128.61|131.39|128.99|130.82|128.42|0
1649836200000|2022-04-13 07:50:00|130.98|128.58|131.52|129.12|131.84|129.44|130.88|128.48|0
1649836500000|2022-04-13 07:55:00|131.58|129.18|131.83|129.43|132.15|129.75|131.26|128.86|0
1649836800000|2022-04-13 08:00:00|131.9|129.5|130.87|128.47|132.09|129.69|130.37|127.97|0
1649837100000|2022-04-13 08:05:00|130.91|128.51|130.27|127.87|130.91|128.51|129.92|127.52|0
1649837400000|2022-04-13 08:10:00|130.36|127.96|130.96|128.56|131.06|128.66|130.3|127.9|0
1649837700000|2022-04-13 08:15:00|131|128.6|131.06|128.66|131.06|128.66|130.42|128.02|0
1649838000000|2022-04-13 08:20:00|131.09|128.69|130.96|128.56|131.37|128.97|130.86|128.46|0
1649838300000|2022-04-13 08:25:00|130.93|128.53|131.56|129.16|131.82|129.42|130.93|128.53|0
1649838600000|2022-04-13 08:30:00|131.62|129.22|131.24|128.84|131.94|129.54|131.18|128.78|0
1649838900000|2022-04-13 08:35:00|131.21|128.81|131.68|129.28|131.75|129.35|131.21|128.81|0
1649839200000|2022-04-13 08:40:00|131.62|129.22|130.22|127.82|131.62|129.22|130.15|127.75|0
1649839500000|2022-04-13 08:45:00|130.09|127.69|129.71|127.31|130.15|127.75|129.52|127.12|0
1649839800000|2022-04-13 08:50:00|129.77|127.37|129.71|127.31|130.21|127.81|129.45|127.05|0
1649840100000|2022-04-13 08:55:00|129.77|127.37|130.08|127.68|130.27|127.87|129.45|127.05|0
1649840400000|2022-04-13 09:00:00|130.15|127.75|130.4|128|130.46|128.06|130.08|127.68|0
1649840700000|2022-04-13 09:05:00|130.43|128.03|130.14|127.74|130.65|128.25|130.08|127.68|0
1649841000000|2022-04-13 09:10:00|130.2|127.8|130.39|127.99|130.39|127.99|129.95|127.55|0
1649841300000|2022-04-13 09:15:00|130.52|128.12|130.9|128.5|131.12|128.72|130.52|128.12|0
1649841600000|2022-04-13 09:20:00|130.93|128.53|131.15|128.75|131.27|128.87|130.83|128.43|0
1649841900000|2022-04-13 09:25:00|131.08|128.68|131.27|128.87|131.4|129|130.89|128.49|0
1649842200000|2022-04-13 09:30:00|131.4|129|131.4|129|131.59|129.19|131.33|128.93|0
1649842500000|2022-04-13 09:35:00|131.37|128.97|132.74|130.34|132.93|130.53|131.37|128.97|0
1649842800000|2022-04-13 09:40:00|132.67|130.27|133.16|130.76|133.25|130.85|132.67|130.27|0
1649843100000|2022-04-13 09:45:00|133.19|130.79|133.25|130.85|133.57|131.17|132.93|130.53|0
1649843400000|2022-04-13 09:50:00|133.28|130.88|132.51|130.11|133.51|131.11|132.39|129.99|0
1649843700000|2022-04-13 09:55:00|132.58|130.18|134|131.6|134.07|131.67|132.51|130.11|0
1649844000000|2022-04-13 10:00:00|133.93|131.53|133.28|130.88|134.16|131.76|133.02|130.62|0
1649844300000|2022-04-13 10:05:00|133.35|130.95|133.67|131.27|133.8|131.4|133.15|130.75|0
1649844600000|2022-04-13 10:10:00|133.54|131.14|133.02|130.62|133.57|131.17|132.83|130.43|0
1649844900000|2022-04-13 10:15:00|132.95|130.55|133.24|130.84|133.53|131.13|132.66|130.26|0
1649845200000|2022-04-13 10:20:00|133.27|130.87|133.5|131.1|133.53|131.13|132.76|130.36|0
1649845500000|2022-04-13 10:25:00|133.47|131.07|133.27|130.87|133.6|131.2|132.95|130.55|0
1649845800000|2022-04-13 10:30:00|133.3|130.9|132.27|129.87|133.33|130.93|132.23|129.83|0
1649846100000|2022-04-13 10:35:00|132.23|129.83|131.46|129.06|132.49|130.09|131.33|128.93|0
1649846400000|2022-04-13 10:40:00|131.4|129|131.56|129.16|131.72|129.32|131.21|128.81|0
1649846700000|2022-04-13 10:45:00|131.59|129.19|132.2|129.8|132.42|130.02|131.2|128.8|0
1649847000000|2022-04-13 10:50:00|132.16|129.76|131.33|128.93|132.16|129.76|130.94|128.54|0
1649847300000|2022-04-13 10:55:00|131.29|128.89|130.88|128.48|131.33|128.93|130.75|128.35|0
1649847600000|2022-04-13 11:00:00|130.78|128.38|130.43|128.03|131.13|128.73|130.36|127.96|0
1649847900000|2022-04-13 11:05:00|130.36|127.96|129.98|127.58|130.36|127.96|129.66|127.26|0
1649848200000|2022-04-13 11:10:00|129.92|127.52|129.6|127.2|130.17|127.77|129.6|127.2|0
1649848500000|2022-04-13 11:15:00|129.57|127.17|129.91|127.51|130.13|127.73|129.57|127.17|0
1649848800000|2022-04-13 11:20:00|129.97|127.57|130.67|128.27|130.67|128.27|129.85|127.45|0
1649849100000|2022-04-13 11:25:00|130.61|128.21|130.41|128.01|131.15|128.75|130.35|127.95|0
1649849400000|2022-04-13 11:30:00|130.45|128.05|131.5|129.1|131.5|129.1|130.41|128.01|0
1649849700000|2022-04-13 11:35:00|131.43|129.03|131.81|129.41|131.94|129.54|131.24|128.84|0
1649850000000|2022-04-13 11:40:00|131.91|129.51|132.84|130.44|132.9|130.5|131.81|129.41|0
1649850300000|2022-04-13 11:45:00|132.78|130.38|133.16|130.76|133.16|130.76|132.58|130.18|0
1649850600000|2022-04-13 11:50:00|133.1|130.7|134.2|131.8|134.33|131.93|133.1|130.7|0
1649850900000|2022-04-13 11:55:00|134.26|131.86|135.24|132.84|135.76|133.36|134.26|131.86|0
1649851200000|2022-04-13 12:00:00|135.17|132.77|135.5|133.1|135.63|133.23|134.84|132.44|0
1649851500000|2022-04-13 12:05:00|135.76|133.36|136.55|134.15|136.55|134.15|135.3|132.9|0
1649851800000|2022-04-13 12:10:00|136.62|134.22|135.95|133.55|136.68|134.28|135.82|133.42|0
1649852100000|2022-04-13 12:15:00|136.15|133.75|135.49|133.09|136.55|134.15|135.29|132.89|0
1649852400000|2022-04-13 12:20:00|135.56|133.16|137.4|135|137.84|135.44|135.29|132.89|0
1649852700000|2022-04-13 12:25:00|137.34|134.94|137.07|134.67|137.93|135.53|136.74|134.34|0
1649853000000|2022-04-13 12:30:00|137|134.6|137.26|134.86|138.77|136.37|136.54|134.14|0
1649853300000|2022-04-13 12:35:00|137.2|134.8|136.8|134.4|137.8|135.4|136.66|134.26|0
1649853600000|2022-04-13 12:40:00|136.73|134.33|136.07|133.67|137.06|134.66|135.54|133.14|0
1649853900000|2022-04-13 12:45:00|136|133.6|136.46|134.06|136.66|134.26|135.74|133.34|0
1649854200000|2022-04-13 12:50:00|136.53|134.13|136.85|134.45|136.92|134.52|136.39|133.99|0
1649854500000|2022-04-13 12:55:00|136.92|134.52|138.18|135.78|138.18|135.78|136.85|134.45|0
1649854800000|2022-04-13 13:00:00|138.15|135.75|137.91|135.51|138.18|135.78|137.78|135.38|0
1649855100000|2022-04-13 13:05:00|137.78|135.38|139.25|136.85|139.31|136.91|137.78|135.38|0
1649855400000|2022-04-13 13:10:00|139.28|136.88|139.17|136.77|141.95|139.55|139.05|136.65|0
1649855700000|2022-04-13 13:15:00|139.1|136.7|138.16|135.76|139.23|136.83|138.1|135.7|0
1649856000000|2022-04-13 13:20:00|138.1|135.7|138.1|135.7|138.2|135.8|137.43|135.03|0
1649856300000|2022-04-13 13:25:00|138.16|135.76|139.19|136.79|139.36|136.96|138.16|135.76|0
1649856600000|2022-04-13 13:30:00|139.16|136.76|136.24|133.84|139.56|137.16|136.24|133.84|0
1649856900000|2022-04-13 13:35:00|135.91|133.51|135.01|132.61|137.69|135.29|134.29|131.89|0
1649857200000|2022-04-13 13:40:00|134.68|132.28|133.44|131.04|135.14|132.74|132.77|130.37|0
1649857500000|2022-04-13 13:45:00|133.38|130.98|132.6|130.2|133.83|131.43|132.21|129.81|0
1649857800000|2022-04-13 13:50:00|132.53|130.13|132.92|130.52|133.37|130.97|132.4|130|0
1649858100000|2022-04-13 13:55:00|132.79|130.39|135.39|132.99|135.46|133.06|132.73|130.33|0
1649858400000|2022-04-13 14:00:00|135.26|132.86|135.45|133.05|136.58|134.18|135.19|132.79|0
1649858700000|2022-04-13 14:05:00|135.39|132.99|136.84|134.44|136.84|134.44|134.28|131.88|0
1649859000000|2022-04-13 14:10:00|136.77|134.37|136.37|133.97|137.3|134.9|135.84|133.44|0
1649859300000|2022-04-13 14:15:00|136.17|133.77|133.42|131.02|136.17|133.77|133.29|130.89|0
1649859600000|2022-04-13 14:20:00|133.48|131.08|132.57|130.17|133.8|131.4|132.57|130.17|0
1649859900000|2022-04-13 14:25:00|132.63|130.23|134.13|131.73|134.13|131.73|132.63|130.23|0
1649860200000|2022-04-13 14:30:00|134.26|131.86|133.28|130.88|134.65|132.25|132.54|130.14|0
1649860500000|2022-04-13 14:35:00|133.41|131.01|134.45|132.05|134.58|132.18|132.95|130.55|0
1649860800000|2022-04-13 14:40:00|134.64|132.24|133.4|131|135.36|132.96|133.34|130.94|0
1649861100000|2022-04-13 14:45:00|133.34|130.94|133.79|131.39|133.79|131.39|132.49|130.09|0
1649861400000|2022-04-13 14:50:00|133.72|131.32|132.75|130.35|133.98|131.58|132.42|130.02|0
1649861700000|2022-04-13 14:55:00|133.01|130.61|132.74|130.34|133.33|130.93|132.42|130.02|0
1649862000000|2022-04-13 15:00:00|132.62|130.22|130.11|127.71|132.74|130.34|129.86|127.46|0
1649862300000|2022-04-13 15:05:00|130.08|127.68|130.68|128.28|130.81|128.41|129.98|127.58|0
1649862600000|2022-04-13 15:10:00|130.62|128.22|129.66|127.26|130.75|128.35|129.53|127.13|0
1649862900000|2022-04-13 15:15:00|129.6|127.2|129.15|126.75|129.72|127.32|128.96|126.56|0
1649863200000|2022-04-13 15:20:00|129.09|126.69|127.8|125.4|131.15|128.75|127.8|125.4|0
1649863500000|2022-04-13 15:25:00|127.68|125.28|127.36|124.96|127.8|125.4|126.86|124.46|0
1649863800000|2022-04-13 15:30:00|127.17|124.77|126.98|124.58|127.42|125.02|126.23|123.83|0
1649864100000|2022-04-13 15:35:00|126.83|124.43|127.48|125.08|127.86|125.46|126.73|124.33|0
1649864400000|2022-04-13 15:40:00|127.42|125.02|127.41|125.01|127.92|125.52|126.91|124.51|0
1649864700000|2022-04-13 15:45:00|127.48|125.08|127.91|125.51|128.11|125.71|127.41|125.01|0
1649865000000|2022-04-13 15:50:00|128.04|125.64|128.48|126.08|128.73|126.33|128.04|125.64|0
1649865300000|2022-04-13 15:55:00|128.54|126.14|128.57|126.17|129.05|126.65|128.42|126.02|0
1649865600000|2022-04-13 16:00:00|128.54|126.14|128.22|125.82|129.24|126.84|128.09|125.69|0
1649865900000|2022-04-13 16:05:00|128.28|125.88|127.71|125.31|128.35|125.95|127.59|125.19|0
1649866200000|2022-04-13 16:10:00|127.78|125.38|127.84|125.44|128.91|126.51|127.59|125.19|0
1649866500000|2022-04-13 16:15:00|127.9|125.5|127.21|124.81|128.15|125.75|126.96|124.56|0
1649866800000|2022-04-13 16:20:00|127.36|124.96|126.45|124.05|127.71|125.31|126.45|124.05|0
1649867100000|2022-04-13 16:25:00|126.39|123.99|127.2|124.8|127.2|124.8|125.95|123.55|0
1649867400000|2022-04-13 16:30:00|127.11|124.71|126.45|124.05|127.14|124.74|126.2|123.8|0
1649867700000|2022-04-13 16:35:00|126.32|123.92|126.13|123.73|126.32|123.92|125.82|123.42|0
1649868000000|2022-04-13 16:40:00|126.07|123.67|124.89|122.49|126.13|123.73|124.77|122.37|0
1649868300000|2022-04-13 16:45:00|124.83|122.43|125.07|122.67|125.2|122.8|124.7|122.3|0
1649868600000|2022-04-13 16:50:00|125.14|122.74|124.81|122.41|126.49|124.09|124.65|122.25|0
1649868900000|2022-04-13 16:55:00|124.78|122.38|125.52|123.12|125.64|123.24|124.59|122.19|0
1649869200000|2022-04-13 17:00:00|125.39|122.99|124.9|122.5|125.64|123.24|124.53|122.13|0
1649869500000|2022-04-13 17:05:00|125.02|122.62|124.58|122.18|125.02|122.62|124.34|121.94|0
1649869800000|2022-04-13 17:10:00|124.65|122.25|124.4|122|124.71|122.31|123.72|121.32|0
1649870100000|2022-04-13 17:15:00|124.46|122.06|124.39|121.99|124.52|122.12|124.09|121.69|0
1649870400000|2022-04-13 17:20:00|124.27|121.87|124.02|121.62|124.27|121.87|123.59|121.19|0
1649870700000|2022-04-13 17:25:00|124.14|121.74|124.7|122.3|125.07|122.67|124.08|121.68|0
1649871000000|2022-04-13 17:30:00|124.76|122.36|125.75|123.35|125.81|123.41|124.57|122.17|0
1649871300000|2022-04-13 17:35:00|125.62|123.22|126.15|123.75|126.56|124.16|125.62|123.22|0
1649871600000|2022-04-13 17:40:00|126.18|123.78|126.21|123.81|126.43|124.03|126.06|123.66|0
1649871900000|2022-04-13 17:45:00|126.24|123.84|126.47|124.07|126.91|124.51|125.74|123.34|0
1649872200000|2022-04-13 17:50:00|126.54|124.14|126.97|124.57|127.16|124.76|126.47|124.07|0
1649872500000|2022-04-13 17:55:00|126.91|124.51|125.91|123.51|127.1|124.7|125.91|123.51|0
1649872800000|2022-04-13 18:00:00|125.88|123.48|125.9|123.5|126.4|124|125.78|123.38|0
1649873100000|2022-04-13 18:05:00|125.97|123.57|125.03|122.63|126.03|123.63|124.66|122.26|0
1649873400000|2022-04-13 18:10:00|125.09|122.69|125.71|123.31|126.52|124.12|125.09|122.69|0
1649873700000|2022-04-13 18:15:00|125.77|123.37|124.82|122.42|125.77|123.37|124.75|122.35|0
1649874000000|2022-04-13 18:20:00|124.75|122.35|124.94|122.54|125.37|122.97|124.32|121.92|0
1649874300000|2022-04-13 18:25:00|124.88|122.48|125.06|122.66|125.56|123.16|124.75|122.35|0
1649874600000|2022-04-13 18:30:00|125.03|122.63|124.06|121.66|125.37|122.97|124.06|121.66|0
1649874900000|2022-04-13 18:35:00|123.93|121.53|123.74|121.34|124.3|121.9|123.38|120.98|0
1649875200000|2022-04-13 18:40:00|123.81|121.41|122.94|120.54|123.93|121.53|122.94|120.54|0
1649875500000|2022-04-13 18:45:00|122.88|120.48|122.57|120.17|123.37|120.97|122.57|120.17|0
1649875800000|2022-04-13 18:50:00|122.51|120.11|122.27|119.87|122.94|120.54|122.03|119.63|0
1649876100000|2022-04-13 18:55:00|122.21|119.81|122.27|119.87|122.4|120|121.85|119.45|0
1649876400000|2022-04-13 19:00:00|122.21|119.81|122.94|120.54|123.44|121.04|122.09|119.69|0
1649876700000|2022-04-13 19:05:00|122.88|120.48|121.35|118.95|122.88|120.48|121.23|118.83|0
1649877000000|2022-04-13 19:10:00|121.41|119.01|121.41|119.01|121.72|119.32|121.17|118.77|0
1649877300000|2022-04-13 19:15:00|121.44|119.04|120.68|118.28|121.47|119.07|120.56|118.16|0
1649877600000|2022-04-13 19:20:00|120.74|118.34|121.11|118.71|121.17|118.77|120.56|118.16|0
1649877900000|2022-04-13 19:25:00|120.99|118.59|120.32|117.92|120.99|118.59|120.08|117.68|0
1649878200000|2022-04-13 19:30:00|120.26|117.86|119.54|117.14|120.5|118.1|119.3|116.9|0
1649878500000|2022-04-13 19:35:00|119.48|117.08|119.29|116.89|120.14|117.74|119.18|116.78|0
1649878800000|2022-04-13 19:40:00|119.41|117.01|119.47|117.07|119.89|117.49|119.23|116.83|0
1649879100000|2022-04-13 19:45:00|119.29|116.89|119.11|116.71|119.77|117.37|118.87|116.47|0
1649879400000|2022-04-13 19:50:00|119.17|116.77|120.67|118.27|121.04|118.64|119.17|116.77|0
1649879700000|2022-04-13 19:55:00|120.61|118.21|119.7|117.3|121.1|118.7|119.28|116.88|0
1649880000000|2022-04-13 20:00:00|119.52|117.12|120.43|118.03|120.67|118.27|119.52|117.12|0
1649880300000|2022-04-13 20:05:00|120.49|118.09|120.36|117.96|120.67|118.27|120.3|117.9|0
1649880600000|2022-04-13 20:10:00|120.42|118.02|120.66|118.26|120.66|118.26|120.12|117.72|0
1649880900000|2022-04-13 20:15:00|120.86|118.06|120.56|117.76|120.86|118.06|120.44|117.64|0
1649881200000|2022-04-13 20:20:00|120.5|117.7|120.55|117.75|120.62|117.82|120.49|117.69|0
1649881500000|2022-04-13 20:25:00|120.49|117.69|120.61|117.81|120.61|117.81|120.43|117.63|0
1649881800000|2022-04-13 20:30:00|120.55|117.75|120.55|117.75|120.61|117.81|120.55|117.75|0
1649882100000|2022-04-13 20:35:00|120.49|117.69|120.61|117.81|120.61|117.81|120.49|117.69|0
1649882400000|2022-04-13 20:40:00|120.55|117.75|120.48|117.68|120.61|117.81|120.42|117.62|0
1649882700000|2022-04-13 20:45:00|120.54|117.74|120.54|117.74|120.6|117.8|120.42|117.62|0
1649883000000|2022-04-13 20:50:00|120.6|117.8|120.6|117.8|120.6|117.8|120.48|117.68|0
1649883300000|2022-04-13 20:55:00|120.54|117.74|120.75|117.95|120.81|118.01|120.48|117.68|0
1649883600000|2022-04-13 21:00:00|120.78|117.98|120.68|117.88|120.78|117.98|120.67|117.87|0
1649883900000|2022-04-13 21:05:00|120.74|117.94|120.78|117.98|120.79|117.99|120.68|117.88|0
1649884200000|2022-04-13 21:10:00|120.79|117.99|120.78|117.98|120.8|118|120.78|117.98|0
1649884500000|2022-04-13 21:15:00|120.74|117.94|120.72|117.92|120.79|117.99|120.72|117.92|0
1649884800000|2022-04-13 21:20:00|120.64|117.84|120.54|117.74|120.64|117.84|120.51|117.71|0
1649885100000|2022-04-13 21:25:00|120.56|117.76|120.56|117.76|120.56|117.76|120.56|117.76|0
1649885400000|2022-04-13 21:30:00|120.55|117.75|120.54|117.74|120.55|117.75|120.54|117.74|0
1649885700000|2022-04-13 21:35:00|120.53|117.73|120.52|117.72|120.53|117.73|120.52|117.72|0
1649886300000|2022-04-13 21:45:00|120.53|117.73|120.55|117.75|120.57|117.77|120.53|117.73|0
1649886600000|2022-04-13 21:50:00|120.53|117.73|120.53|117.73|120.54|117.74|120.52|117.72|0
1649886900000|2022-04-13 21:55:00|120.52|117.72|120.57|117.77|120.58|117.78|120.52|117.72|0
1649887200000|2022-04-13 22:00:00|120.6|117.8|120.74|117.94|120.81|118.01|120.5|117.7|0
1649887500000|2022-04-13 22:05:00|120.8|118|120.74|117.94|120.8|118|120.62|117.82|0
1649887800000|2022-04-13 22:10:00|120.71|117.91|120.68|117.88|120.8|118|120.68|117.88|0
1649888100000|2022-04-13 22:15:00|120.74|117.94|120.55|117.75|120.74|117.94|120.37|117.57|0
1649888400000|2022-04-13 22:20:00|120.52|117.72|120.73|117.93|120.73|117.93|120.46|117.66|0
1649888700000|2022-04-13 22:25:00|120.67|117.87|120.67|117.87|120.79|117.99|120.61|117.81|0
1649889000000|2022-04-13 22:30:00|120.61|117.81|120.24|117.44|120.67|117.87|120.18|117.38|0
1649889300000|2022-04-13 22:35:00|120.18|117.38|120.09|117.29|120.18|117.38|119.94|117.14|0
1649889600000|2022-04-13 22:40:00|120.06|117.26|120|117.2|120.06|117.26|119.91|117.11|0
1649889900000|2022-04-13 22:45:00|119.97|117.17|119.87|117.07|119.97|117.17|119.87|117.07|0
1649890200000|2022-04-13 22:50:00|119.93|117.13|119.75|116.95|119.93|117.13|119.75|116.95|0
1649890500000|2022-04-13 22:55:00|119.69|116.89|119.75|116.95|119.87|117.07|119.69|116.89|0
1649890800000|2022-04-13 23:00:00|119.72|116.92|120.02|117.22|120.05|117.25|119.69|116.89|0
1649891100000|2022-04-13 23:05:00|120.05|117.25|120.1|117.3|120.2|117.4|119.98|117.18|0
1649891400000|2022-04-13 23:10:00|120.07|117.27|120.22|117.42|120.22|117.42|120.07|117.27|0
1649891700000|2022-04-13 23:15:00|120.16|117.36|119.98|117.18|120.16|117.36|119.92|117.12|0
1649892000000|2022-04-13 23:20:00|120.04|117.24|119.85|117.05|120.04|117.24|119.79|116.99|0
1649892300000|2022-04-13 23:25:00|119.91|117.11|120.52|117.72|120.58|117.78|119.89|117.09|0
1649892600000|2022-04-13 23:30:00|120.55|117.75|120.61|117.81|120.64|117.84|120.51|117.71|0
1649892900000|2022-04-13 23:35:00|120.57|117.77|120.69|117.89|120.76|117.96|120.51|117.71|0
1649893200000|2022-04-13 23:40:00|120.63|117.83|120.57|117.77|120.66|117.86|120.51|117.71|0
1649893500000|2022-04-13 23:45:00|120.51|117.71|120.57|117.77|120.69|117.89|120.33|117.53|0
1649893800000|2022-04-13 23:50:00|120.63|117.83|120.56|117.76|120.66|117.86|120.44|117.64|0
1649894100000|2022-04-13 23:55:00|120.5|117.7|120.68|117.88|120.68|117.88|120.44|117.64|0
1649894400000|2022-04-14 00:00:00|120.5|117.7|119.95|117.15|120.68|117.88|119.89|117.09|0
1649894700000|2022-04-14 00:05:00|119.89|117.09|119.53|116.73|120.19|117.39|119.41|116.61|0
1649895000000|2022-04-14 00:10:00|119.59|116.79|119.04|116.24|119.71|116.91|118.92|116.12|0
1649895300000|2022-04-14 00:15:00|118.98|116.18|119.22|116.42|119.77|116.97|118.98|116.18|0
1649895600000|2022-04-14 00:20:00|119.16|116.36|119.04|116.24|119.46|116.66|118.86|116.06|0
1649895900000|2022-04-14 00:25:00|118.98|116.18|119.1|116.3|119.1|116.3|118.92|116.12|0
1649896200000|2022-04-14 00:30:00|119.04|116.24|118.91|116.11|119.16|116.36|118.79|115.99|0
1649896500000|2022-04-14 00:35:00|118.89|116.09|119.03|116.23|119.15|116.35|118.89|116.09|0
1649896800000|2022-04-14 00:40:00|119|116.2|119.15|116.35|119.27|116.47|119|116.2|0
1649897100000|2022-04-14 00:45:00|119.21|116.41|119.06|116.26|119.21|116.41|118.97|116.17|0
1649897400000|2022-04-14 00:50:00|119.03|116.23|118.96|116.16|119.09|116.29|118.96|116.16|0
1649897700000|2022-04-14 00:55:00|119.02|116.22|119.44|116.64|119.5|116.7|119.02|116.22|0
1649898000000|2022-04-14 01:00:00|119.5|116.7|119.83|117.03|120.1|117.3|119.38|116.58|0
1649898300000|2022-04-14 01:05:00|119.8|117|119.98|117.18|120.16|117.36|119.8|117|0
1649898600000|2022-04-14 01:10:00|120.04|117.24|120.04|117.24|120.16|117.36|119.77|116.97|0
1649898900000|2022-04-14 01:15:00|120.01|117.21|119.79|116.99|120.04|117.24|119.67|116.87|0
1649899200000|2022-04-14 01:20:00|119.85|117.05|119.85|117.05|120.09|117.29|119.79|116.99|0
1649899500000|2022-04-14 01:25:00|119.79|116.99|119.91|117.11|119.91|117.11|119.73|116.93|0
1649899800000|2022-04-14 01:30:00|119.85|117.05|120.03|117.23|120.21|117.41|119.79|116.99|0
1649900100000|2022-04-14 01:35:00|119.97|117.17|119.96|117.16|120.09|117.29|119.88|117.08|0
1649900400000|2022-04-14 01:40:00|119.9|117.1|120.32|117.52|120.32|117.52|119.84|117.04|0
1649900700000|2022-04-14 01:45:00|120.26|117.46|119.78|116.98|120.32|117.52|119.66|116.86|0
1649901000000|2022-04-14 01:50:00|119.75|116.95|119.41|116.61|119.84|117.04|119.23|116.43|0
1649901300000|2022-04-14 01:55:00|119.38|116.58|118.99|116.19|119.47|116.67|118.87|116.07|0
1649901600000|2022-04-14 02:00:00|119.05|116.25|119.11|116.31|119.23|116.43|118.99|116.19|0
1649901900000|2022-04-14 02:05:00|119.17|116.37|118.68|115.88|119.17|116.37|118.57|115.77|0
1649902200000|2022-04-14 02:10:00|118.62|115.82|118.68|115.88|118.74|115.94|118.38|115.58|0
1649902500000|2022-04-14 02:15:00|118.62|115.82|118.38|115.58|118.68|115.88|118.26|115.46|0
1649902800000|2022-04-14 02:20:00|118.41|115.61|118.68|115.88|118.86|116.06|118.41|115.61|0
1649903100000|2022-04-14 02:25:00|118.62|115.82|118.67|115.87|118.73|115.93|118.44|115.64|0
1649903400000|2022-04-14 02:30:00|118.73|115.93|118.97|116.17|118.97|116.17|118.67|115.87|0
1649903700000|2022-04-14 02:35:00|118.91|116.11|118.97|116.17|119.06|116.26|118.91|116.11|0
1649904000000|2022-04-14 02:40:00|119|116.2|118.88|116.08|119.03|116.23|118.79|115.99|0
1649904300000|2022-04-14 02:45:00|118.91|116.11|118.9|116.1|118.91|116.11|118.66|115.86|0
1649904600000|2022-04-14 02:50:00|118.84|116.04|118.72|115.92|118.96|116.16|118.66|115.86|0
1649904900000|2022-04-14 02:55:00|118.66|115.86|118.84|116.04|118.84|116.04|118.6|115.8|0
1649905200000|2022-04-14 03:00:00|118.81|116.01|118.6|115.8|118.84|116.04|118.6|115.8|0
1649905500000|2022-04-14 03:05:00|118.59|115.79|118.89|116.09|119.04|116.24|118.57|115.77|0
1649905800000|2022-04-14 03:10:00|118.95|116.15|118.89|116.09|119.01|116.21|118.83|116.03|0
1649906100000|2022-04-14 03:15:00|118.95|116.15|118.53|115.73|118.95|116.15|118.35|115.55|0
1649906400000|2022-04-14 03:20:00|118.59|115.79|118.88|116.08|119.07|116.27|118.56|115.76|0
1649906700000|2022-04-14 03:25:00|118.94|116.14|118.82|116.02|118.94|116.14|118.76|115.96|0
1649907000000|2022-04-14 03:30:00|118.76|115.96|118.94|116.14|119|116.2|118.76|115.96|0
1649907300000|2022-04-14 03:35:00|118.88|116.08|119.18|116.38|119.24|116.44|118.88|116.08|0
1649907600000|2022-04-14 03:40:00|119.12|116.32|118.87|116.07|119.18|116.38|118.81|116.01|0
1649907900000|2022-04-14 03:45:00|118.81|116.01|118.51|115.71|118.93|116.13|118.09|115.29|0
1649908200000|2022-04-14 03:50:00|118.45|115.65|118.84|116.04|118.84|116.04|118.45|115.65|0
1649908500000|2022-04-14 03:55:00|118.87|116.07|118.75|115.95|118.87|116.07|118.69|115.89|0
1649908800000|2022-04-14 04:00:00|118.78|115.98|118.47|115.67|118.78|115.98|118.38|115.58|0
1649909100000|2022-04-14 04:05:00|118.44|115.64|118.26|115.46|118.47|115.67|118.14|115.34|0
1649909400000|2022-04-14 04:10:00|118.23|115.43|117.9|115.1|118.26|115.46|117.72|114.92|0
1649909700000|2022-04-14 04:15:00|117.96|115.16|117.78|114.98|118.14|115.34|117.6|114.8|0
1649910000000|2022-04-14 04:20:00|117.81|115.01|117.48|114.68|117.9|115.1|117.48|114.68|0
1649910300000|2022-04-14 04:25:00|117.54|114.74|117.33|114.53|117.66|114.86|117.24|114.44|0
1649910600000|2022-04-14 04:30:00|117.36|114.56|117.24|114.44|117.36|114.56|117.18|114.38|0
1649910900000|2022-04-14 04:35:00|117.21|114.41|117.17|114.37|117.27|114.47|117.06|114.26|0
1649911200000|2022-04-14 04:40:00|117.21|114.41|117.11|114.31|117.23|114.43|117.05|114.25|0
1649911500000|2022-04-14 04:45:00|117.05|114.25|116.81|114.01|117.05|114.25|116.81|114.01|0
1649911800000|2022-04-14 04:50:00|116.84|114.04|117.08|114.28|117.11|114.31|116.84|114.04|0
1649912100000|2022-04-14 04:55:00|117.11|114.31|117.16|114.36|117.17|114.37|117.05|114.25|0
1649912400000|2022-04-14 05:00:00|117.1|114.3|117.16|114.36|117.28|114.48|116.87|114.07|0
1649912700000|2022-04-14 05:05:00|117.19|114.39|117.28|114.48|117.28|114.48|116.9|114.1|0
1649913000000|2022-04-14 05:10:00|117.25|114.45|117.16|114.36|117.4|114.6|117.16|114.36|0
1649913300000|2022-04-14 05:15:00|117.04|114.24|116.95|114.15|117.04|114.24|116.86|114.06|0
1649913600000|2022-04-14 05:20:00|116.92|114.12|117.21|114.41|117.27|114.47|116.92|114.12|0
1649913900000|2022-04-14 05:25:00|117.15|114.35|117.27|114.47|117.27|114.47|117.03|114.23|0
1649914200000|2022-04-14 05:30:00|117.24|114.44|117.03|114.23|117.42|114.62|116.97|114.17|0
1649914500000|2022-04-14 05:35:00|117|114.2|116.49|113.69|117.09|114.29|116.38|113.58|0
1649914800000|2022-04-14 05:40:00|116.46|113.66|116.7|113.9|116.85|114.05|116.43|113.63|0
1649915100000|2022-04-14 05:45:00|116.73|113.93|117.14|114.34|117.14|114.34|116.4|113.6|0
1649915400000|2022-04-14 05:50:00|117.2|114.4|117.08|114.28|117.26|114.46|117.02|114.22|0
1649915700000|2022-04-14 05:55:00|117.02|114.22|117.37|114.57|117.37|114.57|116.78|113.98|0
1649916000000|2022-04-14 06:00:00|117.31|114.51|117.55|114.75|117.61|114.81|117.07|114.27|0
1649916300000|2022-04-14 06:05:00|117.6|114.8|117.69|114.89|117.96|115.16|117.43|114.63|0
1649916600000|2022-04-14 06:10:00|117.66|114.86|117.6|114.8|117.78|114.98|117.48|114.68|0
1649916900000|2022-04-14 06:15:00|117.63|114.83|117.41|114.61|118.4|115.6|117.23|114.43|0
1649917200000|2022-04-14 06:20:00|117.38|114.58|117.17|114.37|117.53|114.73|117.17|114.37|0
1649917500000|2022-04-14 06:25:00|117.23|114.43|117.7|114.9|117.88|115.08|117.17|114.37|0
1649917800000|2022-04-14 06:30:00|117.76|114.96|118.15|115.35|118.24|115.44|117.52|114.72|0
1649918100000|2022-04-14 06:35:00|118.12|115.32|118.06|115.26|118.18|115.38|117.88|115.08|0
1649918400000|2022-04-14 06:40:00|118.09|115.29|118.11|115.31|118.23|115.43|117.93|115.13|0
1649918700000|2022-04-14 06:45:00|118.14|115.34|118.29|115.49|118.29|115.49|117.99|115.19|0
1649919000000|2022-04-14 06:50:00|118.35|115.55|118.58|115.78|118.59|115.79|118.17|115.37|0
1649919300000|2022-04-14 06:55:00|118.64|115.84|118.76|115.96|118.76|115.96|118.64|115.84|0
1649919600000|2022-04-14 07:00:00|118.58|115.78|119.34|115.98|119.7|116.5|118.58|115.77|0
1649919900000|2022-04-14 07:05:00|119.16|116.28|119.58|116.7|119.64|116.76|118.98|116.1|0
1649920200000|2022-04-14 07:10:00|119.64|116.76|119.94|117.06|120.36|117.48|119.46|116.58|0
1649920500000|2022-04-14 07:15:00|120|117.12|119.66|116.78|120.6|117.72|119.6|116.72|0
1649920800000|2022-04-14 07:20:00|119.63|116.75|119.51|116.63|120.36|117.48|119.39|116.51|0
1649921100000|2022-04-14 07:25:00|119.45|116.57|119.47|116.59|119.56|116.68|118.62|115.74|0
1649921400000|2022-04-14 07:30:00|119.46|116.58|120.34|117.46|120.37|117.49|119.34|116.46|0
1649921700000|2022-04-14 07:35:00|120.31|117.43|120.18|117.3|120.61|117.73|119.82|116.94|0
1649922000000|2022-04-14 07:40:00|120.15|117.27|119.27|116.87|120.18|117.3|119.15|116.75|0
1649922300000|2022-04-14 07:45:00|119.21|116.81|118.82|116.42|119.48|117.08|118.72|116.32|0
1649922600000|2022-04-14 07:50:00|118.78|116.38|119.17|116.77|119.32|116.92|118.78|116.38|0
1649922900000|2022-04-14 07:55:00|119.11|116.71|119.2|116.8|119.68|117.28|119.08|116.68|0
1649923200000|2022-04-14 08:00:00|119.17|116.77|119.86|117.46|119.98|117.58|118.96|116.56|0
1649923500000|2022-04-14 08:05:00|119.92|117.52|119.38|116.98|119.92|117.52|118.77|116.37|0
1649923800000|2022-04-14 08:10:00|119.25|116.85|119.13|116.73|119.43|117.03|118.95|116.55|0
1649924100000|2022-04-14 08:15:00|119.07|116.67|119.43|117.03|119.49|117.09|118.89|116.49|0
1649924400000|2022-04-14 08:20:00|119.49|117.09|119.61|117.21|119.73|117.33|119.28|116.88|0
1649924700000|2022-04-14 08:25:00|119.67|117.27|120.15|117.75|120.52|118.12|119.67|117.27|0
1649925000000|2022-04-14 08:30:00|120.21|117.81|120.27|117.87|120.45|118.05|120.03|117.63|0
1649925300000|2022-04-14 08:35:00|120.33|117.93|120.27|117.87|120.48|118.08|120.18|117.78|0
1649925600000|2022-04-14 08:40:00|120.33|117.93|119.96|117.56|120.33|117.93|119.54|117.14|0
1649925900000|2022-04-14 08:45:00|119.9|117.5|119.93|117.53|120.26|117.86|119.78|117.38|0
1649926200000|2022-04-14 08:50:00|119.9|117.5|119.65|117.25|119.99|117.59|119.59|117.19|0
1649926500000|2022-04-14 08:55:00|119.71|117.31|119.53|117.13|120.02|117.62|119.53|117.13|0
1649926800000|2022-04-14 09:00:00|119.59|117.19|119.89|117.49|119.89|117.49|119.41|117.01|0
1649927100000|2022-04-14 09:05:00|120.07|117.67|119.83|117.43|120.19|117.79|119.38|116.98|0
1649927400000|2022-04-14 09:10:00|119.89|117.49|119.82|117.42|120.49|118.09|119.4|117|0
1649927700000|2022-04-14 09:15:00|119.8|117.4|120|117.6|120.06|117.66|119.64|117.24|0
1649928000000|2022-04-14 09:20:00|119.94|117.54|119.73|117.33|120|117.6|119.55|117.15|0
1649928300000|2022-04-14 09:25:00|119.7|117.3|119.76|117.36|120|117.6|119.64|117.24|0
1649928600000|2022-04-14 09:30:00|119.7|117.3|119.33|116.93|119.88|117.48|119.27|116.87|0
1649928900000|2022-04-14 09:35:00|119.36|116.96|119.27|116.87|119.39|116.99|119.15|116.75|0
1649929200000|2022-04-14 09:40:00|119.24|116.84|119.33|116.93|119.45|117.05|119.14|116.74|0
1649929500000|2022-04-14 09:45:00|119.36|116.96|119.32|116.92|119.45|117.05|119.2|116.8|0
1649929800000|2022-04-14 09:50:00|119.44|117.04|119.56|117.16|120.72|118.32|119.44|116.86|0
1649930100000|2022-04-14 09:55:00|119.5|117.1|119.2|116.8|119.56|117.16|119.08|116.68|0
1649930400000|2022-04-14 10:00:00|119.26|116.86|118.77|116.37|119.38|116.98|118.71|116.31|0
1649930700000|2022-04-14 10:05:00|118.71|116.31|118.89|116.49|119.13|116.73|118.71|116.31|0
1649931000000|2022-04-14 10:10:00|118.92|116.52|119.25|116.85|119.46|117.06|118.71|116.31|0
1649931300000|2022-04-14 10:15:00|119.19|116.79|119.43|117.03|119.61|117.21|118.95|116.55|0
1649931600000|2022-04-14 10:20:00|119.46|117.06|119.42|117.02|119.61|117.21|119.1|116.7|0
1649931900000|2022-04-14 10:25:00|119.36|116.96|119.54|117.14|119.73|117.33|119.24|116.84|0
1649932200000|2022-04-14 10:30:00|119.42|117.02|120.42|118.02|120.51|118.11|119.36|116.96|0
1649932500000|2022-04-14 10:35:00|120.39|117.99|120.39|117.99|120.42|118.02|120.14|117.74|0
1649932800000|2022-04-14 10:40:00|120.32|117.92|119.9|117.5|120.36|117.96|119.78|117.38|0
1649933100000|2022-04-14 10:45:00|120.02|117.62|120.02|117.62|120.14|117.74|119.59|117.19|0
1649933400000|2022-04-14 10:50:00|120.05|117.65|119.47|117.07|120.08|117.68|119.47|117.07|0
1649933700000|2022-04-14 10:55:00|119.5|117.1|119.53|117.13|119.71|117.31|119.41|117.01|0
1649934000000|2022-04-14 11:00:00|119.59|117.19|118.56|116.16|119.77|117.37|118.44|116.04|0
1649934300000|2022-04-14 11:05:00|118.5|116.1|118.32|115.92|119.22|116.58|118.29|115.89|0
1649934600000|2022-04-14 11:10:00|118.35|115.95|118.28|115.88|118.5|116.1|118.05|115.65|0
1649934900000|2022-04-14 11:15:00|118.16|115.76|118.55|116.15|118.64|116.24|117.98|115.58|0
1649935200000|2022-04-14 11:20:00|118.58|116.18|119|116.6|119.12|116.72|118.58|116.18|0
1649935500000|2022-04-14 11:25:00|118.94|116.54|119.39|116.99|119.42|117.02|118.91|116.51|0
1649935800000|2022-04-14 11:30:00|119.42|117.02|119.36|116.96|119.54|117.14|119.06|116.66|0
1649936100000|2022-04-14 11:35:00|119.3|116.9|118.69|116.29|119.54|117.14|118.69|116.29|0
1649936400000|2022-04-14 11:40:00|118.72|116.32|118.9|116.5|118.96|116.56|118.33|115.93|0
1649936700000|2022-04-14 11:45:00|118.81|116.41|119.47|116.11|119.65|116.56|118.45|115.57|0
1649937000000|2022-04-14 11:50:00|119.41|116.05|121.11|118.23|121.23|118.29|119.41|116.05|0
1649937300000|2022-04-14 11:55:00|120.99|118.11|121.18|118.3|121.54|118.66|119.94|117.06|0
1649937600000|2022-04-14 12:00:00|121.21|118.33|120.75|117.87|121.39|118.51|120.48|117.6|0
1649937900000|2022-04-14 12:05:00|120.69|117.81|120.44|117.56|120.69|117.81|120.26|117.38|0
1649938200000|2022-04-14 12:10:00|120.41|117.53|120.13|117.25|120.5|117.62|119.95|117.07|0
1649938500000|2022-04-14 12:15:00|120.19|117.31|119.65|116.77|120.37|117.49|119.65|116.77|0
1649938800000|2022-04-14 12:20:00|119.71|116.83|119.7|116.82|119.89|117.01|119.52|116.64|0
1649939100000|2022-04-14 12:25:00|119.76|116.88|119.57|116.69|120.81|117.93|119.3|116.42|0
1649939400000|2022-04-14 12:30:00|119.45|116.57|119.93|117.53|120.11|117.71|119.03|116.15|0
1649939700000|2022-04-14 12:35:00|119.87|117.47|120.54|118.14|120.54|118.14|119.81|117.41|0
1649940000000|2022-04-14 12:40:00|120.48|118.08|120.54|118.14|121.15|118.75|120.29|117.89|0
1649940300000|2022-04-14 12:45:00|120.47|118.07|120.96|118.56|121.27|118.87|120.11|117.71|0
1649940600000|2022-04-14 12:50:00|121.02|118.62|121.02|118.62|121.14|118.74|120.71|118.31|0
1649940900000|2022-04-14 12:55:00|120.99|118.59|121.45|119.05|121.57|119.17|120.71|118.31|0
1649941200000|2022-04-14 13:00:00|121.38|118.98|121.01|118.61|121.94|119.54|121.01|118.61|0
1649941500000|2022-04-14 13:05:00|121.07|118.67|121.01|118.61|121.5|119.1|120.95|118.55|0
1649941800000|2022-04-14 13:10:00|121.07|118.67|121.13|118.73|121.32|118.92|120.89|118.49|0
1649942100000|2022-04-14 13:15:00|121.1|118.7|120.09|117.69|121.25|118.85|120.09|117.69|0
1649942400000|2022-04-14 13:20:00|120.15|117.75|119.91|117.51|120.15|117.75|119.78|117.38|0
1649942700000|2022-04-14 13:25:00|120.21|117.81|118.21|115.81|120.21|117.81|118.15|115.75|0
1649943000000|2022-04-14 13:30:00|118.15|115.75|116.36|113.96|118.15|115.75|116.36|113.96|0
1649943300000|2022-04-14 13:35:00|116.42|114.02|116.07|113.19|117.13|114.73|113.94|111.48|0
1649943600000|2022-04-14 13:40:00|115.89|113.01|118.47|115.59|118.47|115.59|115.6|112.72|0
1649943900000|2022-04-14 13:45:00|118.41|115.53|120.49|117.61|122.95|120.07|117.62|114.74|0
1649944200000|2022-04-14 13:50:00|120.39|117.51|120.94|118.06|121.96|119.08|120.27|117.39|0
1649944500000|2022-04-14 13:55:00|120.88|118|120.81|117.93|121.37|118.49|120.32|117.44|0
1649944800000|2022-04-14 14:00:00|120.66|117.78|119.59|116.71|120.91|118.03|118.8|115.92|0
1649945100000|2022-04-14 14:05:00|119.71|116.83|123.49|120.61|124.24|121.36|118.93|116.05|0
1649945400000|2022-04-14 14:10:00|123.74|120.86|121.44|118.56|124.05|121.17|120.88|118|0
1649945700000|2022-04-14 14:15:00|121.5|118.62|121.19|118.31|122.31|119.43|120.44|117.56|0
1649946000000|2022-04-14 14:20:00|122.22|119.34|122.7|119.82|123.39|120.51|121.62|118.74|0
1649946300000|2022-04-14 14:25:00|122.76|119.88|122.45|119.57|123.38|120.5|122.01|119.13|0
1649946600000|2022-04-14 14:30:00|122.54|119.66|121.7|118.82|122.94|120.06|121.09|118.21|0
1649946900000|2022-04-14 14:35:00|121.89|119.01|122.69|119.81|123.56|120.68|121.21|118.33|0
1649947200000|2022-04-14 14:40:00|122.81|119.93|122.66|119.78|123.37|120.49|121.88|119|0
1649947500000|2022-04-14 14:45:00|122.69|119.81|122.87|119.99|122.93|120.05|121.39|118.51|0
1649947800000|2022-04-14 14:50:00|123.05|120.17|123.18|120.3|124.05|121.17|123.05|120.17|0
1649948100000|2022-04-14 14:55:00|123.24|120.36|122.8|119.92|123.43|120.55|122.12|119.24|0
1649948400000|2022-04-14 15:00:00|122.99|120.11|122.06|119.18|123.42|120.54|121.66|118.78|0
1649948700000|2022-04-14 15:05:00|122.12|119.24|122.11|119.23|122.67|119.79|121.56|118.68|0
1649949000000|2022-04-14 15:10:00|122.18|119.3|122.17|119.29|122.92|120.04|121.5|118.62|0
1649949300000|2022-04-14 15:15:00|122.05|119.17|122.91|120.03|123.41|120.53|121.37|118.49|0
1649949600000|2022-04-14 15:20:00|122.85|119.97|121.24|118.36|123.66|120.78|121.24|118.36|0
1649949900000|2022-04-14 15:25:00|121.18|118.3|120.92|118.04|121.74|118.86|120.64|117.76|0
1649950200000|2022-04-14 15:30:00|120.89|118.01|121.62|118.74|121.75|118.87|120.58|117.7|0
1649950500000|2022-04-14 15:35:00|121.68|118.8|122.86|119.98|122.92|120.04|121.62|118.74|0
1649950800000|2022-04-14 15:40:00|122.67|119.79|124.17|121.29|124.42|121.54|122.67|119.79|0
1649951100000|2022-04-14 15:45:00|124.23|121.35|124.04|121.16|124.54|121.66|123.66|120.78|0
1649951400000|2022-04-14 15:50:00|123.98|121.1|124.54|121.66|124.54|121.66|123.98|121.1|0
1649951700000|2022-04-14 15:55:00|124.48|121.6|124.41|121.53|124.6|121.72|122.65|119.77|0
1649952000000|2022-04-14 16:00:00|124.54|121.66|124.6|121.72|125.11|122.23|123.54|120.66|0
1649952300000|2022-04-14 16:05:00|124.73|121.85|123.66|120.78|124.79|121.91|123.41|120.53|0
1649952600000|2022-04-14 16:10:00|123.72|120.84|124.53|121.65|124.59|121.71|123.47|120.59|0
1649952900000|2022-04-14 16:15:00|124.47|121.59|124.91|122.03|125.22|122.34|124.06|121.18|0
1649953200000|2022-04-14 16:20:00|124.84|121.96|125.22|122.34|125.73|122.85|124.84|121.96|0
1649953500000|2022-04-14 16:25:00|125.16|122.28|126.16|123.28|126.42|123.54|124.97|122.09|0
1649953800000|2022-04-14 16:30:00|126.23|123.35|126.16|123.28|126.55|123.67|125.66|122.78|0
1649954100000|2022-04-14 16:35:00|126.29|123.41|126.41|123.53|126.48|123.6|125.91|123.03|0
1649954400000|2022-04-14 16:40:00|126.48|123.6|127.34|124.46|127.37|124.49|126.41|123.53|0
1649954700000|2022-04-14 16:45:00|127.37|124.49|127.46|124.58|127.62|124.74|127.05|124.17|0
1649955000000|2022-04-14 16:50:00|127.49|124.61|127.55|124.67|127.62|124.74|127.24|124.36|0
1649955300000|2022-04-14 16:55:00|127.49|124.61|126.21|123.33|127.55|124.67|126.09|123.21|0
1649955600000|2022-04-14 17:00:00|126.15|123.27|126.21|123.33|126.53|123.65|125.7|122.82|0
1649955900000|2022-04-14 17:05:00|126.27|123.39|126.78|123.9|127.04|124.16|126.15|123.27|0
1649956200000|2022-04-14 17:10:00|126.81|123.93|126.97|124.09|127.03|124.15|125.82|122.94|0
1649956500000|2022-04-14 17:15:00|126.78|123.9|127.03|124.15|127.29|124.41|126.33|123.45|0
1649956800000|2022-04-14 17:20:00|127.09|124.21|126.64|123.76|127.09|124.21|126.39|123.51|0
1649957100000|2022-04-14 17:25:00|126.45|123.57|126.39|123.51|126.83|123.95|126.23|123.35|0
1649957400000|2022-04-14 17:30:00|126.36|123.48|125.88|123|126.58|123.7|125.69|122.81|0
1649957700000|2022-04-14 17:35:00|125.81|122.93|125.68|122.8|125.81|122.93|125.18|122.3|0
1649958000000|2022-04-14 17:40:00|125.65|122.77|124.73|121.85|125.81|122.93|124.48|121.6|0
1649958300000|2022-04-14 17:45:00|124.61|121.73|123.85|120.97|124.67|121.79|123.67|120.79|0
1649958600000|2022-04-14 17:50:00|123.79|120.91|124.35|121.47|124.35|121.47|123.54|120.66|0
1649958900000|2022-04-14 17:55:00|124.29|121.41|122.98|120.1|124.35|121.47|122.98|120.1|0
1649959200000|2022-04-14 18:00:00|123.04|120.16|122.04|119.16|123.1|120.22|121.8|118.92|0
1649959500000|2022-04-14 18:05:00|121.98|119.1|122.97|120.09|123.16|120.28|121.92|119.04|0
1649959800000|2022-04-14 18:10:00|122.91|120.03|122.72|119.84|123.22|120.34|122.41|119.53|0
1649960100000|2022-04-14 18:15:00|122.47|119.59|123.78|120.9|123.84|120.96|122.29|119.41|0
1649960400000|2022-04-14 18:20:00|124|121.12|124.9|122.02|124.97|122.09|123.96|121.08|0
1649960700000|2022-04-14 18:25:00|124.78|121.9|124.05|121.17|125.09|122.21|123.65|120.77|0
1649961000000|2022-04-14 18:30:00|123.96|121.08|125.02|122.14|125.28|122.4|123.46|120.58|0
1649961300000|2022-04-14 18:35:00|125.06|122.18|125.34|122.46|125.59|122.71|124.77|121.89|0
1649961600000|2022-04-14 18:40:00|125.27|122.39|124.95|122.07|125.33|122.45|124.83|121.95|0
1649961900000|2022-04-14 18:45:00|124.99|122.11|125.08|122.2|125.46|122.58|124.58|121.7|0
1649962200000|2022-04-14 18:50:00|125.01|122.13|127.11|124.23|127.3|124.42|124.89|122.01|0
1649962500000|2022-04-14 18:55:00|126.91|124.03|127.94|125.06|128|125.12|126.91|124.03|0
1649962800000|2022-04-14 19:00:00|128|125.12|128.86|125.98|132.42|129.54|126.53|123.65|0
1649963100000|2022-04-14 19:05:00|128.79|125.91|130.21|127.33|130.21|127.33|128.47|125.59|0
1649963400000|2022-04-14 19:10:00|130.18|127.3|129.69|126.81|130.47|127.59|129.62|126.74|0
1649963700000|2022-04-14 19:15:00|129.56|126.68|127.95|125.07|129.56|126.68|127.76|124.88|0
1649964000000|2022-04-14 19:20:00|128.01|125.13|128.59|125.71|128.85|125.97|127.69|124.81|0
1649964300000|2022-04-14 19:25:00|128.52|125.64|129.62|126.74|129.81|126.93|128.52|125.64|0
1649964600000|2022-04-14 19:30:00|129.49|126.61|130.85|127.97|130.91|128.03|129.49|126.61|0
1649964900000|2022-04-14 19:35:00|130.78|127.9|131.17|128.29|131.17|128.29|130.19|127.31|0
1649965200000|2022-04-14 19:40:00|131.04|128.16|129.67|126.79|131.3|128.42|129.67|126.79|0
1649965500000|2022-04-14 19:45:00|129.74|126.86|130.58|127.7|130.97|128.09|129.54|126.66|0
1649965800000|2022-04-14 19:50:00|131.1|128.22|131.88|129|132.41|129.53|131.1|128.22|0
1649966100000|2022-04-14 19:55:00|131.62|128.74|132.93|130.05|133.46|130.58|131.29|128.41|0
1649966400000|2022-04-14 20:00:00|133|130.12|133.52|130.64|133.59|130.71|132.6|129.72|0
1649966700000|2022-04-14 20:05:00|133.46|130.58|133.45|130.57|133.59|130.71|133.26|130.38|0
1649967000000|2022-04-14 20:10:00|133.52|130.64|133.58|130.7|133.59|130.71|133.39|130.51|0
1650265500000|2022-04-18 07:05:00|138.48|135.6|138.61|135.73|138.61|135.73|138.41|135.53|0
1650265800000|2022-04-18 07:10:00|138.54|135.66|138.4|135.52|138.61|135.73|138.2|135.32|0
1650266100000|2022-04-18 07:15:00|138.47|135.59|138.47|135.59|138.61|135.73|138.33|135.45|0
1650266400000|2022-04-18 07:20:00|138.5|135.62|138.3|135.42|138.67|135.79|138.26|135.38|0
1650266700000|2022-04-18 07:25:00|138.26|135.38|138.33|135.45|138.33|135.45|137.89|135.01|0
1650267000000|2022-04-18 07:30:00|138.36|135.48|138.32|135.44|138.67|135.79|138.32|135.44|0
1650267300000|2022-04-18 07:35:00|138.19|135.31|138.94|136.06|139.52|136.64|138.12|135.24|0
1650267600000|2022-04-18 07:40:00|138.87|135.99|139.04|136.16|139.21|136.33|138.66|135.78|0
1650267900000|2022-04-18 07:45:00|138.93|136.05|138.52|135.64|139|136.12|138.42|135.54|0
1650268200000|2022-04-18 07:50:00|138.56|135.68|138.38|135.5|138.66|135.78|138.31|135.43|0
1650268500000|2022-04-18 07:55:00|138.45|135.57|138.35|135.47|138.59|135.71|138.21|135.33|0
1650268800000|2022-04-18 08:00:00|138.38|135.5|136.47|133.59|138.38|135.5|136.31|133.43|0
1650269100000|2022-04-18 08:05:00|136.44|133.56|136.54|134.14|136.98|134.58|136.27|133.46|0
1650269400000|2022-04-18 08:10:00|136.5|134.1|136.77|134.37|136.87|134.47|136.5|134.1|0
1650269700000|2022-04-18 08:15:00|136.7|134.3|136.29|133.89|136.77|134.37|136.29|133.89|0
1650270000000|2022-04-18 08:20:00|136.33|133.93|136.49|134.09|136.49|134.09|136.02|133.62|0
1650270300000|2022-04-18 08:25:00|136.42|134.02|136.49|134.09|136.49|134.09|136.22|133.82|0
1650270600000|2022-04-18 08:30:00|136.42|134.02|136.55|134.15|136.69|134.29|136.42|134.02|0
1650270900000|2022-04-18 08:35:00|136.52|134.12|136.55|134.15|136.72|134.32|136.42|134.02|0
1650271200000|2022-04-18 08:40:00|136.62|134.22|136.45|134.05|136.69|134.29|136.45|134.05|0
1650271500000|2022-04-18 08:45:00|136.41|134.01|136.45|134.05|136.55|134.15|136.41|134.01|0
1650271800000|2022-04-18 08:50:00|136.41|134.01|136.92|134.52|136.95|134.55|136.41|134.01|0
1650272100000|2022-04-18 08:55:00|136.95|134.55|137.15|134.75|137.22|134.82|136.88|134.48|0
1650272400000|2022-04-18 09:00:00|137.08|134.68|138.6|136.2|138.8|136.4|136.35|133.95|0
1650272700000|2022-04-18 09:05:00|138.57|136.17|138.63|136.23|138.7|136.3|138.5|136.1|0
1650273000000|2022-04-18 09:10:00|138.66|136.26|139|136.6|139|136.6|138.63|136.23|0
1650273300000|2022-04-18 09:15:00|138.97|136.57|139.14|136.74|139.14|136.74|138.73|136.33|0
1650273600000|2022-04-18 09:20:00|139.17|136.77|140.44|138.04|140.78|138.38|139.17|136.77|0
1650273900000|2022-04-18 09:25:00|140.47|138.07|140.23|137.83|140.47|138.07|139.95|137.55|0
1650274200000|2022-04-18 09:30:00|140.3|137.9|139.95|137.55|140.3|137.9|139.88|137.48|0
1650274500000|2022-04-18 09:35:00|139.92|137.52|139.95|137.55|140.02|137.62|139.74|137.34|0
1650274800000|2022-04-18 09:40:00|139.98|137.58|140.01|137.61|140.08|137.68|139.74|137.34|0
1650275100000|2022-04-18 09:45:00|139.98|137.58|139.84|137.44|140.15|137.75|139.8|137.4|0
1650275400000|2022-04-18 09:50:00|139.8|137.4|139.8|137.4|140.08|137.68|139.8|137.4|0
1650275700000|2022-04-18 09:55:00|139.84|137.44|139.77|137.37|139.94|137.54|139.73|137.33|0
1650276000000|2022-04-18 10:00:00|139.8|137.4|139.32|136.92|139.87|137.47|139.25|136.85|0
1650276300000|2022-04-18 10:05:00|139.35|136.95|139.14|136.74|139.52|137.12|139.04|136.64|0
1650276600000|2022-04-18 10:10:00|139.18|136.78|139.17|136.77|139.31|136.91|139.07|136.67|0
1650276900000|2022-04-18 10:15:00|139.24|136.84|139.31|136.91|139.31|136.91|139.1|136.7|0
1650277200000|2022-04-18 10:20:00|139.38|136.98|139.3|136.9|139.38|136.98|139.03|136.63|0
1650277500000|2022-04-18 10:25:00|139.24|136.84|138.18|135.78|139.24|136.84|138.01|135.61|0
1650277800000|2022-04-18 10:30:00|138.14|135.74|138.45|136.05|138.55|136.15|138.14|135.74|0
1650278100000|2022-04-18 10:35:00|138.41|136.01|138.61|136.21|138.68|136.28|138.41|136.01|0
1650278400000|2022-04-18 10:40:00|138.68|136.28|138.4|136|138.68|136.28|138.13|135.73|0
1650278700000|2022-04-18 10:45:00|138.47|136.07|138.37|135.97|138.47|136.07|138.2|135.8|0
1650279000000|2022-04-18 10:50:00|138.33|135.93|138.4|136|138.47|136.07|138.2|135.8|0
1650279300000|2022-04-18 10:55:00|138.47|136.07|138.53|136.13|138.6|136.2|138.19|135.79|0
1650279600000|2022-04-18 11:00:00|138.33|135.93|137.61|135.21|138.33|135.93|137.51|135.11|0
1650279900000|2022-04-18 11:05:00|137.65|135.25|136.76|134.36|137.65|135.25|136.5|134.1|0
1650280200000|2022-04-18 11:10:00|136.7|134.3|135.48|133.08|136.76|134.36|135.35|132.95|0
1650280500000|2022-04-18 11:15:00|135.45|133.05|135.21|132.81|135.68|133.28|135.01|132.61|0
1650280800000|2022-04-18 11:20:00|135.28|132.88|135.68|133.28|135.75|133.35|135.15|132.75|0
1650281100000|2022-04-18 11:25:00|135.65|133.25|135.81|133.41|135.95|133.55|135.61|133.21|0
1650281400000|2022-04-18 11:30:00|135.78|133.38|135.74|133.34|136.01|133.61|135.61|133.21|0
1650281700000|2022-04-18 11:35:00|135.81|133.41|136.34|133.94|136.41|134.01|135.81|133.41|0
1650282000000|2022-04-18 11:40:00|136.41|134.01|136.27|133.87|136.81|134.41|136.27|133.87|0
1650282300000|2022-04-18 11:45:00|136.34|133.94|136.81|134.41|136.84|134.44|136.34|133.94|0
1650282600000|2022-04-18 11:50:00|136.88|134.48|136.81|134.41|137.14|134.74|136.67|134.27|0
1650282900000|2022-04-18 11:55:00|137.08|134.68|137.07|134.67|137.28|134.88|137.01|134.61|0
1650283200000|2022-04-18 12:00:00|137.01|134.61|136.7|134.3|137.21|134.81|136.53|134.13|0
1650283500000|2022-04-18 12:05:00|136.73|134.33|137.13|134.73|137.34|134.94|136.39|133.99|0
1650283800000|2022-04-18 12:10:00|137.2|134.8|137.54|135.14|137.67|135.27|137|134.6|0
1650284100000|2022-04-18 12:15:00|137.47|135.07|137.3|134.9|137.91|135.51|137.13|134.73|0
1650284400000|2022-04-18 12:20:00|137.33|134.93|137.06|134.66|137.33|134.93|136.92|134.52|0
1650284700000|2022-04-18 12:25:00|137.13|134.73|136.69|134.29|137.13|134.73|136.58|134.18|0
1650285000000|2022-04-18 12:30:00|136.65|134.25|136.85|134.45|137.22|134.82|136.58|134.18|0
1650285300000|2022-04-18 12:35:00|136.78|134.38|136.07|133.67|136.78|134.38|135.77|133.37|0
1650285600000|2022-04-18 12:40:00|136.04|133.64|136.64|134.24|136.71|134.31|135.9|133.5|0
1650285900000|2022-04-18 12:45:00|136.57|134.17|136.5|134.1|136.77|134.37|136.44|134.04|0
1650286200000|2022-04-18 12:50:00|136.54|134.14|137.04|134.64|137.18|134.78|136.37|133.97|0
1650286500000|2022-04-18 12:55:00|136.97|134.57|137.17|134.77|137.21|134.81|136.43|134.03|0
1650286800000|2022-04-18 13:00:00|137.21|134.81|136.09|133.69|137.48|135.08|135.99|133.59|0
1650287100000|2022-04-18 13:05:00|136.16|133.76|136.16|133.76|136.29|133.89|135.96|133.56|0
1650287400000|2022-04-18 13:10:00|136.12|133.72|135.55|133.15|136.22|133.82|135.55|133.15|0
1650287700000|2022-04-18 13:15:00|135.48|133.08|135.82|133.42|135.82|133.42|135.21|132.81|0
1650288000000|2022-04-18 13:20:00|135.88|133.48|135.61|133.21|135.88|133.48|135.54|133.14|0
1650288300000|2022-04-18 13:25:00|135.68|133.28|136.41|134.01|136.62|134.22|135.68|133.28|0
1650288600000|2022-04-18 13:30:00|135.94|133.54|131.88|129.48|136.08|133.68|131.17|128.77|0
1650288900000|2022-04-18 13:35:00|132.21|129.81|130.63|128.23|132.28|129.88|129.27|126.87|0
1650289200000|2022-04-18 13:40:00|131.12|128.72|130.05|127.65|131.81|129.41|128.82|126.42|0
1650289500000|2022-04-18 13:45:00|129.66|127.26|130.3|127.9|131.41|129.01|129.66|127.26|0
1650289800000|2022-04-18 13:50:00|130.04|127.64|132.72|130.32|133.32|130.92|129.98|127.58|0
1650290100000|2022-04-18 13:55:00|132.79|130.39|133.15|130.75|133.85|131.45|132.79|130.39|0
1650290400000|2022-04-18 14:00:00|133.38|130.98|132.12|129.72|134.84|132.44|131.67|129.27|0
1650290700000|2022-04-18 14:05:00|131.99|129.59|134.71|132.31|134.71|132.31|131.86|129.46|0
1650291000000|2022-04-18 14:10:00|134.64|132.24|132.12|129.72|134.84|132.44|131.8|129.4|0
1650291300000|2022-04-18 14:15:00|131.99|129.59|131.73|129.33|132.65|130.25|131.53|129.13|0
1650291600000|2022-04-18 14:20:00|131.66|129.26|129.38|126.98|131.92|129.52|129.26|126.86|0
1650291900000|2022-04-18 14:25:00|129.32|126.92|131.07|128.67|131.07|128.67|128.93|126.53|0
1650292200000|2022-04-18 14:30:00|130.74|128.34|129.9|127.5|130.94|128.54|129.9|127.5|0
1650292500000|2022-04-18 14:35:00|129.83|127.43|129.76|127.36|130.8|128.4|129.7|127.3|0
1650292800000|2022-04-18 14:40:00|129.5|127.1|129.63|127.23|130.09|127.69|128.92|126.52|0
1650293100000|2022-04-18 14:45:00|129.5|127.1|129.82|127.42|130.41|128.01|129.11|126.71|0
1650293400000|2022-04-18 14:50:00|129.89|127.49|131.32|128.92|131.51|129.11|129.82|127.42|0
1650293700000|2022-04-18 14:55:00|131.25|128.85|129.51|127.11|132.1|129.7|129.47|127.07|0
1650294000000|2022-04-18 15:00:00|129.54|127.14|128.82|126.42|130.12|127.72|128.82|126.42|0
1650294300000|2022-04-18 15:05:00|128.76|126.36|129.53|127.13|129.53|127.13|128.56|126.16|0
1650294600000|2022-04-18 15:10:00|129.66|127.26|129.73|127.33|129.86|127.46|129.14|126.74|0
1650294900000|2022-04-18 15:15:00|129.79|127.39|130.9|128.5|131.29|128.89|129.6|127.2|0
1650295200000|2022-04-18 15:20:00|130.83|128.43|132.68|130.28|132.75|130.35|130.57|128.17|0
1650295500000|2022-04-18 15:25:00|132.88|130.48|133.08|130.68|133.75|131.35|132.29|129.89|0
1650295800000|2022-04-18 15:30:00|133.15|130.75|133.68|131.28|134.14|131.74|132.88|130.48|0
1650296100000|2022-04-18 15:35:00|133.61|131.21|134.48|132.08|134.81|132.41|133.54|131.14|0
1650296400000|2022-04-18 15:40:00|134.54|132.14|134.27|131.87|135.01|132.61|134|131.6|0
1650296700000|2022-04-18 15:45:00|134.2|131.8|135.82|133.42|135.88|133.48|134.2|131.8|0
1650297000000|2022-04-18 15:50:00|135.75|133.35|134.6|132.2|135.95|133.55|134.6|132.2|0
1650297300000|2022-04-18 15:55:00|134.7|132.3|133.53|131.13|134.8|132.4|133.39|130.99|0
1650297600000|2022-04-18 16:00:00|133.59|131.19|134.26|131.86|134.8|132.4|133.33|130.93|0
1650297900000|2022-04-18 16:05:00|134.3|131.9|134.76|132.36|134.79|132.39|133.66|131.26|0
1650298200000|2022-04-18 16:10:00|134.86|132.46|135.94|133.54|136.28|133.88|134.59|132.19|0
1650298500000|2022-04-18 16:15:00|136.01|133.61|136.28|133.88|136.75|134.35|134.95|132.55|0
1650298800000|2022-04-18 16:20:00|136.35|133.95|135.94|133.54|136.49|134.09|135.87|133.47|0
1650299100000|2022-04-18 16:25:00|135.87|133.47|136.55|134.15|136.89|134.49|135.87|133.47|0
1650299400000|2022-04-18 16:30:00|136.62|134.22|136.48|134.08|137.16|134.76|136.14|133.74|0
1650299700000|2022-04-18 16:35:00|136.41|134.01|137.28|134.88|137.28|134.88|135.87|133.47|0
1650300000000|2022-04-18 16:40:00|137.07|134.67|136.53|134.13|138.17|135.77|136.39|133.99|0
1650300300000|2022-04-18 16:45:00|136.46|134.06|136.66|134.26|136.93|134.53|135.99|133.59|0
1650300600000|2022-04-18 16:50:00|136.59|134.19|135.58|133.18|136.73|134.33|135.37|132.97|0
1650300900000|2022-04-18 16:55:00|135.51|133.11|135.64|133.24|135.85|133.45|135.1|132.7|0
1650301200000|2022-04-18 17:00:00|135.51|133.11|135.64|133.24|136.05|133.65|135.3|132.9|0
1650301500000|2022-04-18 17:05:00|135.71|133.31|134.03|131.63|135.77|133.37|134.03|131.63|0
1650301800000|2022-04-18 17:10:00|133.96|131.56|133.82|131.42|134.03|131.63|132.96|130.56|0
1650302100000|2022-04-18 17:15:00|133.89|131.49|135.12|132.72|135.98|133.58|133.56|131.16|0
1650302400000|2022-04-18 17:20:00|135.05|132.65|134.04|131.64|135.39|132.99|133.64|131.24|0
1650302700000|2022-04-18 17:25:00|133.98|131.58|133.17|130.77|134.24|131.84|133.17|130.77|0
1650303000000|2022-04-18 17:30:00|133.24|130.84|129.78|127.38|133.37|130.97|129.75|127.35|0
1650303300000|2022-04-18 17:35:00|129.75|127.35|128.67|126.27|131.75|129.35|128.67|126.27|0
1650303600000|2022-04-18 17:40:00|128.48|126.08|128.28|125.88|128.93|126.53|128.22|125.82|0
1650303900000|2022-04-18 17:45:00|128.41|126.01|127.83|125.43|128.86|126.46|127.57|125.17|0
1650304200000|2022-04-18 17:50:00|127.89|125.49|127.25|124.85|128.47|126.07|127.22|124.82|0
1650304500000|2022-04-18 17:55:00|127.18|124.78|127.63|125.23|128.02|125.62|126.16|123.76|0
1650304800000|2022-04-18 18:00:00|127.41|125.01|127.37|124.97|127.83|125.43|126.6|124.2|0
1650305100000|2022-04-18 18:05:00|127.5|125.1|128.01|125.61|128.34|125.94|127.28|124.88|0
1650305400000|2022-04-18 18:10:00|128.08|125.68|128.07|125.67|128.85|126.45|128.07|125.67|0
1650305700000|2022-04-18 18:15:00|128.04|125.64|128.98|126.58|129.89|127.49|126.98|124.58|0
1650306000000|2022-04-18 18:20:00|128.44|126.04|126.71|124.31|129.2|126.8|126.71|124.31|0
1650306300000|2022-04-18 18:25:00|126.64|124.24|128.18|125.78|128.57|126.17|126.13|123.73|0
1650306600000|2022-04-18 18:30:00|128.12|125.72|127.41|125.01|128.22|125.82|127.28|124.88|0
1650306900000|2022-04-18 18:35:00|127.38|124.98|127.73|125.33|127.92|125.52|126.83|124.43|0
1650307200000|2022-04-18 18:40:00|127.66|125.26|128.44|126.04|128.63|126.23|127.28|124.88|0
1650307500000|2022-04-18 18:45:00|128.37|125.97|128.76|126.36|129.41|127.01|128.24|125.84|0
1650307800000|2022-04-18 18:50:00|128.89|126.49|128.24|125.84|129.02|126.62|127.72|125.32|0
1650308100000|2022-04-18 18:55:00|128.33|125.93|129.47|127.07|129.66|127.26|128.24|125.84|0
1650308400000|2022-04-18 19:00:00|129.6|127.2|130.31|127.91|130.44|128.04|129.14|126.74|0
1650308700000|2022-04-18 19:05:00|130.25|127.85|130.51|128.11|130.77|128.37|129.59|127.19|0
1650309000000|2022-04-18 19:10:00|130.37|127.97|131.23|128.83|131.82|129.42|129.72|127.32|0
1650309300000|2022-04-18 19:15:00|131.16|128.76|131.69|129.29|131.82|129.42|130.5|128.1|0
1650309600000|2022-04-18 19:20:00|131.65|129.25|132.48|130.08|132.81|130.41|131.03|128.63|0
1650309900000|2022-04-18 19:25:00|132.74|130.34|132.52|130.12|132.74|130.34|130.7|128.3|0
1650310200000|2022-04-18 19:30:00|132.62|130.22|134.69|132.29|134.96|132.56|132.62|130.22|0
1650310500000|2022-04-18 19:35:00|134.76|132.36|134.73|132.33|135.5|133.1|133.94|131.54|0
1650310800000|2022-04-18 19:40:00|134.66|132.26|134.12|131.72|135.34|132.94|133.52|131.12|0
1650311100000|2022-04-18 19:45:00|134.39|131.99|135.51|132.63|135.71|132.94|134.39|131.95|0
1650311400000|2022-04-18 19:50:00|135.57|132.69|134.12|131.24|136.12|133.24|133.92|131.04|0
1650311700000|2022-04-18 19:55:00|134.19|131.31|130.76|127.88|134.32|131.44|130.76|127.88|0
1650312000000|2022-04-18 20:00:00|130.49|127.61|128.17|125.77|130.62|127.74|128.17|125.77|0
1650312300000|2022-04-18 20:05:00|128.23|125.83|127.28|124.88|130.34|127.94|127.16|124.76|0
1650312600000|2022-04-18 20:10:00|127.27|124.87|127.47|125.07|127.72|125.32|127.05|124.65|0
1650312900000|2022-04-18 20:15:00|127.21|124.81|126.76|123.96|127.54|124.81|126.38|123.58|0
1650313200000|2022-04-18 20:20:00|126.7|123.9|126.63|123.83|126.76|123.96|126.54|123.74|0
1650313500000|2022-04-18 20:25:00|126.76|123.96|127.21|124.41|127.47|124.67|126.76|123.96|0
1650313800000|2022-04-18 20:30:00|127.27|124.47|127.46|124.66|127.78|124.98|127.27|124.47|0
1650314100000|2022-04-18 20:35:00|127.4|124.6|127.39|124.59|127.46|124.66|127.27|124.47|0
1650314400000|2022-04-18 20:40:00|127.33|124.53|127.2|124.4|127.33|124.53|127.2|124.4|0
1650314700000|2022-04-18 20:45:00|127.26|124.46|127.65|124.85|127.65|124.85|127.07|124.27|0
1650315000000|2022-04-18 20:50:00|127.58|124.78|127.64|124.84|127.64|124.84|127.51|124.71|0
1650315300000|2022-04-18 20:55:00|127.99|125.19|128.02|125.22|128.02|125.22|127.92|125.12|0
1650315600000|2022-04-18 21:00:00|128.03|125.23|127.75|124.95|128.03|125.23|127.72|124.92|0
1650315900000|2022-04-18 21:05:00|127.74|124.94|127.81|125.01|127.81|125.01|127.74|124.94|0
1650316200000|2022-04-18 21:10:00|127.77|124.97|127.93|125.13|128|125.2|127.77|124.97|0
1650316500000|2022-04-18 21:15:00|127.92|125.12|128.02|125.22|128.05|125.25|127.92|125.12|0
1650316800000|2022-04-18 21:20:00|128.03|125.23|127.83|125.03|128.03|125.23|127.83|125.03|0
1650317100000|2022-04-18 21:25:00|127.82|125.02|127.96|125.16|127.97|125.17|127.81|125.01|0
1650317400000|2022-04-18 21:30:00|127.97|125.17|127.95|125.15|127.99|125.19|127.95|125.15|0
1650317700000|2022-04-18 21:35:00|127.92|125.12|127.79|124.99|127.93|125.13|127.79|124.99|0
1650318000000|2022-04-18 21:40:00|127.76|124.96|127.7|124.9|127.8|125|127.68|124.88|0
1650318300000|2022-04-18 21:45:00|127.68|124.88|127.76|124.96|127.76|124.96|127.64|124.84|0
1650318600000|2022-04-18 21:50:00|127.68|124.88|127.63|124.83|127.76|124.96|127.54|124.74|0
1650318900000|2022-04-18 21:55:00|127.67|124.87|127.66|124.86|127.67|124.87|127.51|124.71|0
1650319200000|2022-04-18 22:00:00|127.73|124.93|127.69|124.89|128.15|125.35|127.5|124.7|0
1650319500000|2022-04-18 22:05:00|127.63|124.83|128.2|125.4|128.2|125.4|127.63|124.83|0
1650319800000|2022-04-18 22:10:00|128.27|125.47|127.82|125.02|128.33|125.53|127.75|124.95|0
1650320100000|2022-04-18 22:15:00|127.78|124.98|128.01|125.21|128.14|125.34|127.69|124.89|0
1650320400000|2022-04-18 22:20:00|127.91|125.11|127.62|124.82|128.01|125.21|127.62|124.82|0
1650320700000|2022-04-18 22:25:00|127.55|124.75|127.36|124.56|127.62|124.82|127.36|124.56|0
1650321000000|2022-04-18 22:30:00|127.42|124.62|127.03|124.23|127.42|124.62|126.78|123.98|0
1650321300000|2022-04-18 22:35:00|127.1|124.3|127.22|124.42|127.29|124.49|126.84|124.04|0
1650321600000|2022-04-18 22:40:00|127.26|124.46|127.41|124.61|127.41|124.61|127.09|124.29|0
1650321900000|2022-04-18 22:45:00|127.35|124.55|127.35|124.55|127.48|124.68|127.28|124.48|0
1650322200000|2022-04-18 22:50:00|127.28|124.48|127.47|124.67|127.47|124.67|127.28|124.48|0
1650322500000|2022-04-18 22:55:00|127.41|124.61|127.66|124.86|127.66|124.86|127.41|124.61|0
1650322800000|2022-04-18 23:00:00|127.6|124.8|127.15|124.35|127.6|124.8|127.02|124.22|0
1650323100000|2022-04-18 23:05:00|127.14|124.34|127.46|124.66|127.46|124.66|127.14|124.34|0
1650323400000|2022-04-18 23:10:00|127.4|124.6|127.59|124.79|127.69|124.89|127.4|124.6|0
1650323700000|2022-04-18 23:15:00|127.52|124.72|127.59|124.79|127.65|124.85|127.27|124.47|0
1650324000000|2022-04-18 23:20:00|127.52|124.72|127.58|124.78|127.71|124.91|127.39|124.59|0
1650324300000|2022-04-18 23:25:00|127.62|124.82|127.9|125.1|127.9|125.1|127.58|124.78|0
1650324600000|2022-04-18 23:30:00|127.97|125.17|127.84|125.04|128.03|125.23|127.84|125.04|0
1650324900000|2022-04-18 23:35:00|127.77|124.97|127.9|125.1|128.09|125.29|127.77|124.97|0
1650325200000|2022-04-18 23:40:00|127.83|125.03|127.7|124.9|127.83|125.03|127.7|124.9|0
1650325500000|2022-04-18 23:45:00|127.57|124.77|126.35|123.55|127.57|124.77|125.94|123.14|0
1650325800000|2022-04-18 23:50:00|126.29|123.49|125.33|122.53|126.42|123.62|125.21|122.41|0
1650326100000|2022-04-18 23:55:00|125.27|122.47|124.95|122.15|125.27|122.47|124.95|122.15|0
1650326400000|2022-04-19 00:00:00|125.01|122.21|125.52|122.72|125.52|122.72|125.01|122.21|0
1650326700000|2022-04-19 00:05:00|125.49|122.69|125.52|122.72|125.71|122.91|125.2|122.4|0
1650327000000|2022-04-19 00:10:00|125.51|122.71|125.32|122.52|125.64|122.84|125.13|122.33|0
1650327300000|2022-04-19 00:15:00|125.36|122.56|125.83|123.03|126.08|123.28|125.32|122.52|0
1650327600000|2022-04-19 00:20:00|125.76|122.96|125.86|123.06|126.02|123.22|125.76|122.96|0
1650327900000|2022-04-19 00:25:00|125.82|123.02|125.89|123.09|125.95|123.15|125.7|122.9|0
1650328200000|2022-04-19 00:30:00|125.88|123.08|125.95|123.15|126.2|123.4|125.76|122.96|0
1650328500000|2022-04-19 00:35:00|126.01|123.21|126.13|123.33|126.14|123.34|125.94|123.14|0
1650328800000|2022-04-19 00:40:00|126.1|123.3|126.96|124.16|126.96|124.16|126.1|123.3|0
1650329100000|2022-04-19 00:45:00|127.03|124.23|128.63|125.83|128.7|125.9|126.96|124.16|0
1650329400000|2022-04-19 00:50:00|128.6|125.8|128.57|125.77|129.28|126.48|128.44|125.64|0
1650329700000|2022-04-19 00:55:00|128.6|125.8|128.63|125.83|129.15|126.35|128.43|125.63|0
1650330000000|2022-04-19 01:00:00|128.76|125.96|129.14|126.34|129.66|126.86|128.56|125.76|0
1650330300000|2022-04-19 01:05:00|129.08|126.28|128.88|126.08|129.4|126.6|128.88|126.08|0
1650330600000|2022-04-19 01:10:00|128.95|126.15|128.23|125.43|129.07|126.27|128.04|125.24|0
1650330900000|2022-04-19 01:15:00|128.36|125.56|128.78|125.98|128.94|126.14|128.23|125.43|0
1650331200000|2022-04-19 01:20:00|128.81|126.01|128.03|125.23|128.94|126.14|128.03|125.23|0
1650331500000|2022-04-19 01:25:00|127.97|125.17|127.84|125.04|128.13|125.33|127.84|125.04|0
1650331800000|2022-04-19 01:30:00|127.9|125.1|127.7|124.9|127.96|125.16|127.48|124.68|0
1650332100000|2022-04-19 01:35:00|127.64|124.84|127.48|124.68|127.77|124.97|127.44|124.64|0
1650332400000|2022-04-19 01:40:00|127.54|124.74|128.02|125.22|128.15|125.35|127.44|124.64|0
1650332700000|2022-04-19 01:45:00|128.05|125.25|127.37|124.57|128.34|125.54|127.25|124.45|0
1650333000000|2022-04-19 01:50:00|127.44|124.64|127.63|124.83|127.98|125.18|127.44|124.64|0
1650333300000|2022-04-19 01:55:00|127.69|124.89|127.98|125.18|128.08|125.28|127.47|124.67|0
1650333600000|2022-04-19 02:00:00|128.01|125.21|127.88|125.08|128.27|125.47|127.88|125.08|0
1650333900000|2022-04-19 02:05:00|127.91|125.11|128.27|125.47|128.33|125.53|127.91|125.11|0
1650334200000|2022-04-19 02:10:00|128.33|125.53|128.78|125.98|128.91|126.11|128.2|125.4|0
1650334500000|2022-04-19 02:15:00|128.72|125.92|128.29|125.49|128.78|125.98|128.26|125.46|0
1650334800000|2022-04-19 02:20:00|128.32|125.52|128.45|125.65|128.58|125.78|128.32|125.52|0
1650335100000|2022-04-19 02:25:00|128.48|125.68|128.87|126.07|128.9|126.1|128.39|125.59|0
1650335400000|2022-04-19 02:30:00|128.9|126.1|128.7|125.9|128.97|126.17|128.7|125.9|0
1650335700000|2022-04-19 02:35:00|128.77|125.97|128.12|125.32|128.77|125.97|128.05|125.25|0
1650336000000|2022-04-19 02:40:00|128.18|125.38|128.18|125.38|128.38|125.58|128.18|125.38|0
1650336300000|2022-04-19 02:45:00|128.25|125.45|128.11|125.31|128.25|125.45|127.92|125.12|0
1650336600000|2022-04-19 02:50:00|128.08|125.28|127.92|125.12|128.18|125.38|127.89|125.09|0
1650336900000|2022-04-19 02:55:00|127.98|125.18|128.11|125.31|128.3|125.5|127.98|125.18|0
1650337200000|2022-04-19 03:00:00|128.08|125.28|127.98|125.18|128.17|125.37|127.91|125.11|0
1650337500000|2022-04-19 03:05:00|128.01|125.21|127.97|125.17|128.14|125.34|127.91|125.11|0
1650337800000|2022-04-19 03:10:00|127.91|125.11|127.52|124.72|128.04|125.24|127.39|124.59|0
1650338100000|2022-04-19 03:15:00|127.58|124.78|127.2|124.4|127.58|124.78|127.2|124.4|0
1650338400000|2022-04-19 03:20:00|127.13|124.33|126.23|123.43|127.2|124.4|126.11|123.31|0
1650338700000|2022-04-19 03:25:00|126.17|123.37|126.17|123.37|126.42|123.62|126.17|123.37|0
1650339000000|2022-04-19 03:30:00|126.04|123.24|126.1|123.3|126.17|123.37|125.82|123.02|0
1650339300000|2022-04-19 03:35:00|126.04|123.24|126.03|123.23|126.16|123.36|125.91|123.11|0
1650339600000|2022-04-19 03:40:00|126.07|123.27|126.1|123.3|126.16|123.36|125.91|123.11|0
1650339900000|2022-04-19 03:45:00|126.16|123.36|126.48|123.68|126.86|124.06|126.16|123.36|0
1650340200000|2022-04-19 03:50:00|126.51|123.71|126.47|123.67|126.54|123.74|126.28|123.48|0
1650340500000|2022-04-19 03:55:00|126.54|123.74|126.53|123.73|126.6|123.8|126.41|123.61|0
1650340800000|2022-04-19 04:00:00|126.47|123.67|126.85|124.05|126.85|124.05|126.41|123.61|0
1650341100000|2022-04-19 04:05:00|126.79|123.99|126.72|123.92|126.79|123.99|126.46|123.66|0
1650341400000|2022-04-19 04:10:00|126.66|123.86|126.85|124.05|126.91|124.11|126.59|123.79|0
1650341700000|2022-04-19 04:15:00|126.88|124.08|126.65|123.85|126.97|124.17|126.59|123.79|0
1650342000000|2022-04-19 04:20:00|126.71|123.91|126.84|124.04|126.87|124.07|126.65|123.85|0
1650342300000|2022-04-19 04:25:00|126.9|124.1|126.9|124.1|127.03|124.23|126.77|123.97|0
1650342600000|2022-04-19 04:30:00|126.93|124.13|126.77|123.97|127.09|124.29|126.77|123.97|0
1650342900000|2022-04-19 04:35:00|126.64|123.84|126.9|124.1|126.9|124.1|126.64|123.84|0
1650343200000|2022-04-19 04:40:00|126.96|124.16|126.7|123.9|127.02|124.22|126.7|123.9|0
1650343500000|2022-04-19 04:45:00|126.73|123.93|126.63|123.83|126.76|123.96|126.6|123.8|0
1650343800000|2022-04-19 04:50:00|126.7|123.9|126.44|123.64|126.76|123.96|126.38|123.58|0
1650344100000|2022-04-19 04:55:00|126.41|123.61|126.31|123.51|126.44|123.64|126.18|123.38|0
1650344400000|2022-04-19 05:00:00|126.37|123.57|126.82|124.02|126.82|124.02|126.12|123.32|0
1650344700000|2022-04-19 05:05:00|126.75|123.95|127.26|124.46|127.33|124.53|126.75|123.95|0
1650345000000|2022-04-19 05:10:00|127.2|124.4|127.32|124.52|127.39|124.59|127.07|124.27|0
1650345300000|2022-04-19 05:15:00|127.26|124.46|127.45|124.65|127.64|124.84|127.26|124.46|0
1650345600000|2022-04-19 05:20:00|127.51|124.71|127.45|124.65|127.58|124.78|127.45|124.65|0
1650345900000|2022-04-19 05:25:00|127.51|124.71|127.25|124.45|127.51|124.71|127.19|124.39|0
1650346200000|2022-04-19 05:30:00|127.32|124.52|127.51|124.71|127.51|124.71|127.25|124.45|0
1650346500000|2022-04-19 05:35:00|127.57|124.77|127.31|124.51|127.64|124.84|127.25|124.45|0
1650346800000|2022-04-19 05:40:00|127.38|124.58|127.18|124.38|127.47|124.67|126.99|124.19|0
1650347100000|2022-04-19 05:45:00|127.12|124.32|127.31|124.51|127.44|124.64|127.05|124.25|0
1650347400000|2022-04-19 05:50:00|127.24|124.44|126.92|124.12|127.31|124.51|126.82|124.02|0
1650347700000|2022-04-19 05:55:00|126.85|124.05|127.62|124.82|127.62|124.82|126.85|124.05|0
1650348000000|2022-04-19 06:00:00|127.69|124.89|127.62|124.82|128.27|125.47|127.27|124.47|0
1650348300000|2022-04-19 06:05:00|127.49|124.69|126.59|123.79|128.13|125.33|126.33|123.53|0
1650348600000|2022-04-19 06:10:00|126.65|123.85|126.27|123.47|126.91|124.11|126.27|123.47|0
1650348900000|2022-04-19 06:15:00|126.2|123.4|126.11|123.31|126.65|123.85|125.57|122.77|0
1650349200000|2022-04-19 06:20:00|126.14|123.34|125.59|122.79|126.14|123.34|125.24|122.44|0
1650349500000|2022-04-19 06:25:00|125.56|122.76|125.71|122.91|126.49|123.69|125.39|122.59|0
1650349800000|2022-04-19 06:30:00|125.77|122.97|126.02|123.22|126.34|123.54|125.71|122.91|0
1650350100000|2022-04-19 06:35:00|125.96|123.16|126.27|123.47|126.37|123.57|125.93|123.13|0
1650350400000|2022-04-19 06:40:00|126.21|123.41|125.95|123.15|126.34|123.54|125.89|123.09|0
1650350700000|2022-04-19 06:45:00|126.02|123.22|126.14|123.34|126.3|123.5|125.89|123.09|0
1650351000000|2022-04-19 06:50:00|126.17|123.37|126.46|123.66|126.52|123.72|126.01|123.21|0
1650351300000|2022-04-19 06:55:00|126.33|123.53|126.45|123.65|126.84|124.04|126.33|123.53|0
1650351600000|2022-04-19 07:00:00|126.52|123.72|127.56|124.2|128.45|125.65|126.52|123.72|0
1650351900000|2022-04-19 07:05:00|127.32|124.44|127.77|124.89|128.23|125.35|126.81|123.93|0
1650352200000|2022-04-19 07:10:00|127.97|125.09|129.65|126.77|129.65|126.77|127.97|125.09|0
1650352500000|2022-04-19 07:15:00|129.72|126.84|129.29|126.41|129.91|127.03|129.06|126.18|0
1650352800000|2022-04-19 07:20:00|129.32|126.44|129.22|126.34|129.91|127.03|129.03|126.15|0
1650353100000|2022-04-19 07:25:00|129.12|126.24|129.32|126.44|129.51|126.63|128.99|126.11|0
1650353400000|2022-04-19 07:30:00|129.38|126.5|129.87|126.99|129.9|127.02|128.99|126.11|0
1650353700000|2022-04-19 07:35:00|129.9|127.02|130.36|127.48|130.88|128|129.77|126.89|0
1650354000000|2022-04-19 07:40:00|130.39|127.51|130.29|127.41|130.81|127.93|130.12|127.24|0
1650354300000|2022-04-19 07:45:00|130.35|127.47|129.27|126.39|130.42|127.54|129.17|126.29|0
1650354600000|2022-04-19 07:50:00|129.24|126.36|129.04|126.16|129.3|126.42|128.98|126.1|0
1650354900000|2022-04-19 07:55:00|128.85|125.97|127.87|124.99|128.85|125.97|127.42|124.54|0
1650355200000|2022-04-19 08:00:00|128|125.12|127.61|124.73|128|125.12|127.23|124.35|0
1650355500000|2022-04-19 08:05:00|127.55|124.67|127.19|124.31|127.68|124.8|126.39|123.51|0
1650355800000|2022-04-19 08:10:00|127.16|124.28|126.87|123.99|127.54|124.66|126.74|123.86|0
1650356100000|2022-04-19 08:15:00|126.8|123.92|127.78|124.9|127.91|125.03|126.68|123.8|0
1650356400000|2022-04-19 08:20:00|127.84|124.96|126.89|124.49|127.91|125.03|126.64|124.24|0
1650356700000|2022-04-19 08:25:00|126.92|124.52|126.92|124.52|127.18|124.78|126.5|124.1|0
1650357000000|2022-04-19 08:30:00|126.82|124.42|126.79|124.39|127.14|124.74|126.31|123.91|0
1650357300000|2022-04-19 08:35:00|126.76|124.36|126.69|124.29|127.08|124.68|126.12|123.72|0
1650357600000|2022-04-19 08:40:00|126.75|124.35|127.78|125.38|127.88|125.48|126.56|124.16|0
1650357900000|2022-04-19 08:45:00|127.91|125.51|130.64|128.24|130.97|128.57|127.72|125.32|0
1650358200000|2022-04-19 08:50:00|130.78|128.38|131.61|128.73|131.8|128.92|130.38|127.74|0
1650358500000|2022-04-19 08:55:00|131.74|128.86|132.17|129.29|132.3|129.42|129.74|126.86|0
1650358800000|2022-04-19 09:00:00|132.07|129.19|132.36|129.48|132.76|129.88|131.97|129.09|0
1650359100000|2022-04-19 09:05:00|132.43|129.55|132.36|129.48|132.66|129.78|132.16|129.28|0
1650359400000|2022-04-19 09:10:00|132.29|129.41|132.92|130.04|133.22|130.34|132.23|129.35|0
1650359700000|2022-04-19 09:15:00|132.96|130.08|132.89|130.01|133.29|130.41|132.69|129.81|0
1650360000000|2022-04-19 09:20:00|132.95|130.07|133.75|130.87|133.82|130.94|132.55|129.67|0
1650360300000|2022-04-19 09:25:00|133.82|130.94|134.25|131.37|134.49|131.61|133.62|130.74|0
1650360600000|2022-04-19 09:30:00|134.42|131.54|133.71|130.83|134.82|131.94|132.98|130.1|0
1650360900000|2022-04-19 09:35:00|133.67|130.79|133.9|131.02|134.11|131.23|133.04|130.16|0
1650361200000|2022-04-19 09:40:00|133.84|130.96|133.7|130.82|134.31|131.43|133.5|130.62|0
1650361500000|2022-04-19 09:45:00|133.74|130.86|133.7|130.82|133.77|130.89|133.5|130.62|0
1650361800000|2022-04-19 09:50:00|133.63|130.75|134.6|131.72|134.7|131.82|133.56|130.68|0
1650362100000|2022-04-19 09:55:00|134.5|131.62|133.33|130.45|134.5|131.62|133.29|130.41|0
1650362400000|2022-04-19 10:00:00|133.36|130.48|133.58|131.18|133.96|131.22|133.02|130.14|0
1650362700000|2022-04-19 10:05:00|133.52|131.12|133.85|131.45|133.85|131.45|133.52|131.12|0
1650363000000|2022-04-19 10:10:00|133.78|131.38|133.38|130.98|134.25|131.85|133.38|130.98|0
1650363300000|2022-04-19 10:15:00|133.44|131.04|132.57|130.17|133.44|131.04|132.44|130.04|0
1650363600000|2022-04-19 10:20:00|132.64|130.24|131.97|129.57|132.64|130.24|131.97|129.57|0
1650363900000|2022-04-19 10:25:00|131.77|129.37|132.17|129.77|132.17|129.77|131.77|129.37|0
1650364200000|2022-04-19 10:30:00|132.23|129.83|132.63|130.23|132.63|130.23|132.17|129.77|0
1650364500000|2022-04-19 10:35:00|132.5|130.1|132.3|129.9|132.56|130.16|132.23|129.83|0
1650364800000|2022-04-19 10:40:00|132.36|129.96|131.63|129.23|132.69|130.29|131.56|129.16|0
1650365100000|2022-04-19 10:45:00|131.76|129.36|132.49|130.09|132.69|130.29|131.76|129.36|0
1650365400000|2022-04-19 10:50:00|132.42|130.02|131.76|129.36|132.62|130.22|131.76|129.36|0
1650365700000|2022-04-19 10:55:00|131.82|129.42|131.22|128.82|132.22|129.82|131.16|128.76|0
1650366000000|2022-04-19 11:00:00|131.09|128.69|130.5|128.1|131.29|128.89|130.3|127.9|0
1650366300000|2022-04-19 11:05:00|130.43|128.03|130.63|128.23|130.96|128.56|130.3|127.9|0
1650366600000|2022-04-19 11:10:00|130.66|128.26|130.82|128.42|131.02|128.62|130.62|128.22|0
1650366900000|2022-04-19 11:15:00|130.69|128.29|130.62|128.22|130.95|128.55|130.03|127.63|0
1650367200000|2022-04-19 11:20:00|130.75|128.35|130.31|127.91|131.04|128.64|129.77|127.37|0
1650367500000|2022-04-19 11:25:00|130.25|127.85|130.77|128.37|130.84|128.44|129.89|127.49|0
1650367800000|2022-04-19 11:30:00|130.71|128.31|130.64|128.24|130.84|128.44|130.44|128.04|0
1650368100000|2022-04-19 11:35:00|130.67|128.27|131.36|128.96|131.66|129.26|130.64|128.24|0
1650368400000|2022-04-19 11:40:00|131.29|128.89|131.09|128.69|131.43|129.03|130.7|128.3|0
1650368700000|2022-04-19 11:45:00|131.03|128.63|130.6|128.2|131.03|128.63|130.5|128.1|0
1650369000000|2022-04-19 11:50:00|130.56|128.16|129.58|127.18|130.56|128.16|129.38|126.98|0
1650369300000|2022-04-19 11:55:00|129.51|127.11|129.64|127.24|129.9|127.5|129.25|126.85|0
1650369600000|2022-04-19 12:00:00|129.57|127.17|129.64|127.24|130.16|127.76|129.57|127.17|0
1650369900000|2022-04-19 12:05:00|129.7|127.3|128.79|126.39|129.74|127.34|128.79|126.39|0
1650370200000|2022-04-19 12:10:00|128.85|126.45|128.91|126.51|128.98|126.58|128.46|126.06|0
1650370500000|2022-04-19 12:15:00|129.54|127.14|129.54|127.14|129.67|127.27|129.02|126.62|0
1650370800000|2022-04-19 12:20:00|129.44|127.04|130.06|127.66|130.25|127.85|129.27|126.87|0
1650371100000|2022-04-19 12:25:00|130.12|127.72|129.79|127.39|130.38|127.98|129.79|127.39|0
1650371400000|2022-04-19 12:30:00|129.86|127.46|129.27|126.87|129.92|127.52|129.07|126.67|0
1650371700000|2022-04-19 12:35:00|129.2|126.8|130.05|127.65|130.44|128.04|129.07|126.67|0
1650372000000|2022-04-19 12:40:00|130.11|127.71|130.24|127.84|130.44|128.04|129.79|127.39|0
1650372300000|2022-04-19 12:45:00|130.44|128.04|131.23|128.83|131.23|128.83|130.24|127.84|0
1650372600000|2022-04-19 12:50:00|131.16|128.76|131.03|128.63|131.23|128.83|130.89|128.49|0
1650372900000|2022-04-19 12:55:00|131.09|128.69|130.83|128.43|131.22|128.82|130.83|128.43|0
1650373200000|2022-04-19 13:00:00|130.89|128.49|131.02|128.62|131.15|128.75|130.3|127.9|0
1650373500000|2022-04-19 13:05:00|131.09|128.69|131.81|129.41|133.01|130.61|131.09|128.69|0
1650373800000|2022-04-19 13:10:00|131.88|129.48|131.61|129.21|132.14|129.74|131.41|129.01|0
1650374100000|2022-04-19 13:15:00|131.54|129.14|131.67|129.27|131.68|129.28|131.21|128.81|0
1650374400000|2022-04-19 13:20:00|131.74|129.34|130.61|128.21|132|129.6|130.61|128.21|0
1650374700000|2022-04-19 13:25:00|130.55|128.15|130.51|128.11|131.77|129.37|130.41|128.01|0
1650375000000|2022-04-19 13:30:00|130.48|128.08|128.39|125.99|130.87|128.47|127.94|125.54|0
1650375300000|2022-04-19 13:35:00|128.32|125.92|129.95|127.55|130.01|127.61|127.87|125.47|0
1650375600000|2022-04-19 13:40:00|130.28|127.88|126.32|123.92|130.47|128.07|125.56|123.16|0
1650375900000|2022-04-19 13:45:00|125.94|123.54|125.14|122.74|127.03|124.63|124.88|122.48|0
1650376200000|2022-04-19 13:50:00|124.82|122.42|122.24|119.84|125.52|123.12|122.05|119.65|0
1650376500000|2022-04-19 13:55:00|122.48|120.08|120.68|118.28|122.48|120.08|120.68|118.28|0
1650376800000|2022-04-19 14:00:00|120.56|118.16|120.37|117.97|121.3|118.9|120|117.6|0
1650377100000|2022-04-19 14:05:00|120.43|118.03|119.64|117.24|122.57|120.17|119.63|117.23|0
1650377400000|2022-04-19 14:10:00|119.52|117.12|119.47|117.07|119.64|117.24|117.87|115.47|0
1650377700000|2022-04-19 14:15:00|119.53|117.13|119.05|116.65|120.69|118.29|118.45|116.05|0
1650378000000|2022-04-19 14:20:00|118.99|116.59|118.14|115.74|119.36|116.96|118.02|115.62|0
1650378300000|2022-04-19 14:25:00|118.08|115.68|116.64|114.24|118.2|115.8|116.58|114.18|0
1650378600000|2022-04-19 14:30:00|116.34|113.94|116.22|113.82|116.58|114.18|115.74|113.34|0
1650378900000|2022-04-19 14:35:00|116.16|113.76|115.8|113.4|117.06|114.66|115.74|113.34|0
1650379200000|2022-04-19 14:40:00|115.86|113.46|115.11|112.71|116.04|113.64|114.72|112.32|0
1650379500000|2022-04-19 14:45:00|115.02|112.62|114.3|111.9|115.08|112.68|113.83|111.43|0
1650379800000|2022-04-19 14:50:00|114.36|111.96|115.67|113.27|115.67|113.27|114.18|111.78|0
1650380100000|2022-04-19 14:55:00|115.61|113.21|115.37|112.97|115.85|113.45|114.65|112.25|0
1650380400000|2022-04-19 15:00:00|115.49|113.09|115.79|113.39|116.87|114.47|115.49|113.09|0
1650380700000|2022-04-19 15:05:00|115.67|113.27|115.37|112.97|115.91|113.51|114.84|112.44|0
1650381000000|2022-04-19 15:10:00|115.31|112.91|115.55|113.15|115.73|113.33|115.13|112.73|0
1650381300000|2022-04-19 15:15:00|115.49|113.09|115.61|113.21|115.78|113.38|114.18|111.78|0
1650381600000|2022-04-19 15:20:00|115.55|113.15|114.24|111.84|115.96|113.56|114.18|111.78|0
1650381900000|2022-04-19 15:25:00|114.3|111.9|114.46|112.06|115.82|113.42|114.3|111.9|0
1650382200000|2022-04-19 15:30:00|114.58|112.18|115.29|112.89|115.59|113.19|114.17|111.77|0
1650382500000|2022-04-19 15:35:00|115.23|112.83|114.34|111.94|115.41|113.01|114.34|111.94|0
1650382800000|2022-04-19 15:40:00|114.4|112|114.28|111.88|114.7|112.3|114.04|111.64|0
1650383100000|2022-04-19 15:45:00|114.22|111.82|114.34|111.94|114.63|112.23|114.16|111.76|0
1650383400000|2022-04-19 15:50:00|114.28|111.88|113.57|111.17|114.28|111.88|113.21|110.81|0
1650383700000|2022-04-19 15:55:00|113.62|111.22|114.51|112.11|114.63|112.23|113.57|111.17|0
1650384000000|2022-04-19 16:00:00|114.45|112.05|114.56|112.16|115.22|112.82|114.39|111.99|0
1650384300000|2022-04-19 16:05:00|114.5|112.1|114.21|111.81|114.86|112.46|114.21|111.81|0
1650384600000|2022-04-19 16:10:00|114.32|111.92|114.68|112.28|114.8|112.4|114.21|111.81|0
1650384900000|2022-04-19 16:15:00|114.62|112.22|114.5|112.1|114.97|112.57|114.44|112.04|0
1650385200000|2022-04-19 16:20:00|114.56|112.16|114.02|111.62|114.56|112.16|113.9|111.5|0
1650385500000|2022-04-19 16:25:00|114.08|111.68|114.85|112.45|115.03|112.63|113.78|111.38|0
1650385800000|2022-04-19 16:30:00|114.79|112.39|114.67|112.27|115.14|112.74|114.55|112.15|0
1650386100000|2022-04-19 16:35:00|114.61|112.21|115.91|113.51|115.97|113.57|114.43|112.03|0
1650386400000|2022-04-19 16:40:00|115.85|113.45|115.43|113.03|115.97|113.57|115.2|112.8|0
1650386700000|2022-04-19 16:45:00|115.55|113.15|115.31|112.91|115.79|113.39|115.19|112.79|0
1650387000000|2022-04-19 16:50:00|115.37|112.97|114.83|112.43|115.43|113.03|114.54|112.14|0
1650387300000|2022-04-19 16:55:00|114.89|112.49|115.31|112.91|115.37|112.97|114.66|112.26|0
1650387600000|2022-04-19 17:00:00|115.13|112.73|115.01|112.61|115.43|113.03|114.65|112.25|0
1650387900000|2022-04-19 17:05:00|115.07|112.67|115.54|113.14|115.54|113.14|114.71|112.31|0
1650388200000|2022-04-19 17:10:00|115.48|113.08|115.3|112.9|115.78|113.38|115.3|112.9|0
1650388500000|2022-04-19 17:15:00|115.36|112.96|115.12|112.72|115.48|113.08|114.88|112.48|0
1650388800000|2022-04-19 17:20:00|115.18|112.78|115.41|113.01|115.41|113.01|114.7|112.3|0
1650389100000|2022-04-19 17:25:00|115.35|112.95|116.91|114.51|117.03|114.63|115.35|112.95|0
1650389400000|2022-04-19 17:30:00|116.97|114.57|115.88|113.48|116.97|114.57|115.59|113.19|0
1650389700000|2022-04-19 17:35:00|115.76|113.36|115.76|113.36|116|113.6|115.7|113.3|0
1650390000000|2022-04-19 17:40:00|115.73|113.33|116.36|113.96|116.36|113.96|115.7|113.3|0
1650390300000|2022-04-19 17:45:00|116.3|113.9|115.22|112.82|116.72|114.32|115.22|112.82|0
1650390600000|2022-04-19 17:50:00|115.34|112.94|114.5|112.1|115.34|112.94|114.15|111.75|0
1650390900000|2022-04-19 17:55:00|114.45|112.05|114.8|112.4|114.86|112.46|114.15|111.75|0
1650391200000|2022-04-19 18:00:00|114.86|112.46|115.09|112.69|115.33|112.93|114.68|112.28|0
1650391500000|2022-04-19 18:05:00|115.15|112.75|113.2|110.8|115.15|112.75|112.73|110.33|0
1650391800000|2022-04-19 18:10:00|113.08|110.68|114.03|111.63|114.99|112.59|113.08|110.68|0
1650392100000|2022-04-19 18:15:00|114.09|111.69|114.8|112.4|114.8|112.4|114.09|111.69|0
1650392400000|2022-04-19 18:20:00|114.74|112.34|113.84|111.44|114.98|112.58|113.79|111.39|0
1650392700000|2022-04-19 18:25:00|113.9|111.5|113.84|111.44|114.86|112.46|113.75|111.35|0
1650393000000|2022-04-19 18:30:00|113.9|111.5|114.14|111.74|114.32|111.92|113.25|110.85|0
1650393300000|2022-04-19 18:35:00|114.08|111.68|112.83|110.43|114.26|111.86|112.71|110.31|0
1650393600000|2022-04-19 18:40:00|112.89|110.49|112.59|110.19|113.12|110.72|112.35|109.95|0
1650393900000|2022-04-19 18:45:00|112.53|110.13|112.59|110.19|112.94|110.54|112.44|110.04|0
1650394200000|2022-04-19 18:50:00|112.53|110.13|112.58|110.18|112.82|110.42|111.76|109.36|0
1650394500000|2022-04-19 18:55:00|112.61|110.21|111.82|109.42|112.64|110.24|111.82|109.42|0
1650394800000|2022-04-19 19:00:00|111.93|109.53|112.11|109.71|112.23|109.83|111.52|109.12|0
1650395100000|2022-04-19 19:05:00|112.05|109.65|111.05|108.65|112.46|110.06|110.99|108.59|0
1650395400000|2022-04-19 19:10:00|111.11|108.71|109.2|106.8|111.4|109|109.2|106.8|0
1650395700000|2022-04-19 19:15:00|109.25|106.85|108.85|106.45|109.25|106.85|108.51|106.11|0
1650396000000|2022-04-19 19:20:00|108.79|106.39|108.45|106.05|109.19|106.79|108.33|105.93|0
1650396300000|2022-04-19 19:25:00|108.39|105.99|108.84|106.44|108.96|106.56|108.27|105.87|0
1650396600000|2022-04-19 19:30:00|108.9|106.5|108.38|105.98|108.9|106.5|107.81|105.41|0
1650396900000|2022-04-19 19:35:00|108.44|106.04|107.12|104.72|110.06|107.66|106.67|104.27|0
1650397200000|2022-04-19 19:40:00|107.24|104.84|108.38|105.98|108.66|106.26|107.24|104.84|0
1650397500000|2022-04-19 19:45:00|108.43|106.03|108.66|106.26|109.41|107.01|108.26|105.86|0
1650397800000|2022-04-19 19:50:00|107.74|105.34|108.26|105.86|108.26|105.86|106.38|103.98|0
1650398100000|2022-04-19 19:55:00|108.66|106.26|108.31|105.91|109.99|107.59|107.68|105.28|0
1650398400000|2022-04-19 20:00:00|108.25|105.85|112.68|110.28|112.74|110.34|108.25|105.85|0
1650398700000|2022-04-19 20:05:00|112.56|110.16|113.06|110.66|113.12|110.72|110.31|107.91|0
1650399000000|2022-04-19 20:10:00|113.03|110.63|114.43|112.03|114.67|112.27|112.94|110.54|0
1650399300000|2022-04-19 20:15:00|114.49|112.09|113.14|110.34|114.49|112.09|113.02|110.22|0
1650399600000|2022-04-19 20:20:00|113.2|110.4|112.66|109.86|113.2|110.4|112.54|109.74|0
1650399900000|2022-04-19 20:25:00|112.72|109.92|113.19|110.39|113.19|110.39|112.72|109.92|0
1650400200000|2022-04-19 20:30:00|113.13|110.33|113.13|110.33|113.25|110.45|112.89|110.09|0
1650400500000|2022-04-19 20:35:00|113.07|110.27|113.01|110.21|113.19|110.39|112.89|110.09|0
1650400800000|2022-04-19 20:40:00|112.95|110.15|113.18|110.38|113.18|110.38|112.71|109.91|0
1650401100000|2022-04-19 20:45:00|113.07|110.27|113.18|110.38|113.24|110.44|113|110.2|0
1650401400000|2022-04-19 20:50:00|113.12|110.32|113.06|110.26|113.24|110.44|113.06|110.26|0
1650401700000|2022-04-19 20:55:00|113|110.2|113.09|110.29|113.24|110.44|112.94|110.14|0
1650402000000|2022-04-19 21:00:00|113.07|110.27|113.2|110.4|113.22|110.42|113.04|110.24|0
1650402300000|2022-04-19 21:05:00|113.21|110.41|113.17|110.37|113.26|110.46|113.17|110.37|0
1650402600000|2022-04-19 21:10:00|113.16|110.36|113.23|110.43|113.25|110.45|113.15|110.35|0
1650402900000|2022-04-19 21:15:00|113.22|110.42|113.4|110.6|113.41|110.61|113.14|110.34|0
1650403200000|2022-04-19 21:20:00|113.41|110.61|113.34|110.54|113.42|110.62|113.31|110.51|0
1650403500000|2022-04-19 21:25:00|113.33|110.53|113.42|110.62|113.51|110.71|113.33|110.53|0
1650403800000|2022-04-19 21:30:00|113.4|110.6|113.5|110.7|113.63|110.83|113.39|110.59|0
1650404100000|2022-04-19 21:35:00|113.46|110.66|113.37|110.57|113.51|110.71|113.37|110.57|0
1650404400000|2022-04-19 21:40:00|113.41|110.61|113.49|110.69|113.57|110.77|113.39|110.59|0
1650404700000|2022-04-19 21:45:00|113.43|110.63|113.4|110.6|113.43|110.63|113.39|110.59|0
1650405000000|2022-04-19 21:50:00|113.39|110.59|113.45|110.65|113.48|110.68|113.39|110.59|0
1650405300000|2022-04-19 21:55:00|113.5|110.7|113.49|110.69|113.5|110.7|113.32|110.52|0
1650405600000|2022-04-19 22:00:00|113.41|110.61|113.5|110.7|113.71|110.91|113.14|110.34|0
1650405900000|2022-04-19 22:05:00|113.44|110.64|112.72|109.92|113.56|110.76|112.72|109.92|0
1650406200000|2022-04-19 22:10:00|112.78|109.98|112.6|109.8|112.9|110.1|112.55|109.75|0
1650406500000|2022-04-19 22:15:00|112.58|109.78|112.25|109.45|112.6|109.8|112.16|109.36|0
1650406800000|2022-04-19 22:20:00|112.19|109.39|112.36|109.56|112.6|109.8|112.19|109.39|0
1650407100000|2022-04-19 22:25:00|112.3|109.5|112.3|109.5|112.6|109.8|112.19|109.39|0
1650407400000|2022-04-19 22:30:00|112.24|109.44|111.83|109.03|112.3|109.5|111.83|109.03|0
1650407700000|2022-04-19 22:35:00|111.89|109.09|111.53|108.73|111.89|109.09|111.36|108.56|0
1650408000000|2022-04-19 22:40:00|111.56|108.76|111.76|108.96|111.88|109.08|111.56|108.76|0
1650408300000|2022-04-19 22:45:00|111.82|109.02|111.94|109.14|111.94|109.14|111.71|108.91|0
1650408600000|2022-04-19 22:50:00|112|109.2|112.05|109.25|112.17|109.37|111.91|109.11|0
1650408900000|2022-04-19 22:55:00|112.02|109.22|112.17|109.37|112.29|109.49|111.91|109.11|0
1650409200000|2022-04-19 23:00:00|112.11|109.31|112.64|109.84|112.87|110.07|112.05|109.25|0
1650409500000|2022-04-19 23:05:00|112.58|109.78|112.75|109.95|112.87|110.07|112.58|109.78|0
1650409800000|2022-04-19 23:10:00|112.72|109.92|112.75|109.95|112.93|110.13|112.63|109.83|0
1650410100000|2022-04-19 23:15:00|112.81|110.01|112.69|109.89|112.87|110.07|112.66|109.86|0
1650410400000|2022-04-19 23:20:00|112.66|109.86|112.63|109.83|112.69|109.89|112.39|109.59|0
1650410700000|2022-04-19 23:25:00|112.6|109.8|113.16|110.36|113.22|110.42|112.57|109.77|0
1650411000000|2022-04-19 23:30:00|113.1|110.3|113.33|110.53|113.33|110.53|112.98|110.18|0
1650411300000|2022-04-19 23:35:00|113.3|110.5|112.91|110.11|113.51|110.71|112.89|110.09|0
1650411600000|2022-04-19 23:40:00|112.85|110.05|112.38|109.58|112.85|110.05|112.38|109.58|0
1650411900000|2022-04-19 23:45:00|112.32|109.52|112.67|109.87|112.73|109.93|112.2|109.4|0
1650412200000|2022-04-19 23:50:00|112.73|109.93|112.43|109.63|112.73|109.93|112.26|109.46|0
1650412500000|2022-04-19 23:55:00|112.41|109.61|112.43|109.63|112.67|109.87|112.26|109.46|0
1650412800000|2022-04-20 00:00:00|112.49|109.69|113.08|110.28|113.32|110.52|112.25|109.45|0
1650413100000|2022-04-20 00:05:00|113.14|110.34|113.25|110.45|113.43|110.63|112.96|110.16|0
1650413400000|2022-04-20 00:10:00|113.22|110.42|112.95|110.15|113.31|110.51|112.84|110.04|0
1650413700000|2022-04-20 00:15:00|113.01|110.21|113.25|110.45|113.25|110.45|112.54|109.74|0
1650414000000|2022-04-20 00:20:00|113.19|110.39|112.83|110.03|113.31|110.51|112.83|110.03|0
1650414300000|2022-04-20 00:25:00|112.89|110.09|112.74|109.94|112.92|110.12|112.48|109.68|0
1650414600000|2022-04-20 00:30:00|112.71|109.91|112.74|109.94|112.83|110.03|112.41|109.61|0
1650414900000|2022-04-20 00:35:00|112.71|109.91|112.26|109.46|112.74|109.94|112.26|109.46|0
1650415200000|2022-04-20 00:40:00|112.29|109.49|112.47|109.67|112.47|109.67|112.26|109.46|0
1650415500000|2022-04-20 00:45:00|112.44|109.64|112.64|109.84|112.7|109.9|112.35|109.55|0
1650415800000|2022-04-20 00:50:00|112.67|109.87|112.52|109.72|112.82|110.02|112.4|109.6|0
1650416100000|2022-04-20 00:55:00|112.46|109.66|112.34|109.54|112.52|109.72|112.28|109.48|0
1650416400000|2022-04-20 01:00:00|112.28|109.48|112.34|109.54|112.43|109.63|111.75|108.95|0
1650416700000|2022-04-20 01:05:00|112.28|109.48|112.45|109.65|112.63|109.83|112.25|109.45|0
1650417000000|2022-04-20 01:10:00|112.37|109.57|112.66|109.86|112.69|109.89|112.33|109.53|0
1650417300000|2022-04-20 01:15:00|112.69|109.89|114.47|111.67|114.53|111.73|112.69|109.89|0
1650417600000|2022-04-20 01:20:00|114.53|111.73|114.11|111.31|114.68|111.88|113.99|111.19|0
1650417900000|2022-04-20 01:25:00|114.17|111.37|114.22|111.42|114.76|111.96|114.04|111.24|0
1650418200000|2022-04-20 01:30:00|114.28|111.48|114.76|111.96|114.76|111.96|113.8|111|0
1650418500000|2022-04-20 01:35:00|114.7|111.9|114.13|111.33|114.7|111.9|113.8|111|0
1650418800000|2022-04-20 01:40:00|114.16|111.36|114.21|111.41|114.22|111.42|113.92|111.12|0
1650419100000|2022-04-20 01:45:00|114.19|111.39|114.15|111.35|114.39|111.59|113.98|111.18|0
1650419400000|2022-04-20 01:50:00|114.18|111.38|114.09|111.29|114.21|111.41|113.97|111.17|0
1650419700000|2022-04-20 01:55:00|114.03|111.23|114.09|111.29|114.15|111.35|113.79|110.99|0
1650420000000|2022-04-20 02:00:00|114.03|111.23|113.97|111.17|114.44|111.64|113.73|110.93|0
1650420300000|2022-04-20 02:05:00|113.85|111.05|113.13|110.33|114.02|111.22|112.78|109.98|0
1650420600000|2022-04-20 02:10:00|113.19|110.39|113.25|110.45|113.48|110.68|112.83|110.03|0
1650420900000|2022-04-20 02:15:00|113.31|110.51|113.39|110.59|113.54|110.74|113.07|110.27|0
1650421200000|2022-04-20 02:20:00|113.36|110.56|113.54|110.74|113.78|110.98|113.36|110.56|0
1650421500000|2022-04-20 02:25:00|113.6|110.8|113.06|110.26|113.66|110.86|112.82|110.02|0
1650421800000|2022-04-20 02:30:00|113|110.2|113.24|110.44|113.53|110.73|112.94|110.14|0
1650422100000|2022-04-20 02:35:00|113.3|110.5|113.29|110.49|113.5|110.7|113.23|110.43|0
1650422400000|2022-04-20 02:40:00|113.23|110.43|113.47|110.67|113.53|110.73|113.23|110.43|0
1650422700000|2022-04-20 02:45:00|113.53|110.73|113.32|110.52|113.65|110.85|113.11|110.31|0
1650423000000|2022-04-20 02:50:00|113.29|110.49|113.34|110.54|113.52|110.72|113.28|110.48|0
1650423300000|2022-04-20 02:55:00|113.28|110.48|112.87|110.07|113.28|110.48|112.81|110.01|0
1650423600000|2022-04-20 03:00:00|112.81|110.01|112.69|109.89|112.81|110.01|112.33|109.53|0
1650423900000|2022-04-20 03:05:00|112.66|109.86|112.63|109.83|112.74|109.94|112.51|109.71|0
1650424200000|2022-04-20 03:10:00|112.57|109.77|112.92|110.12|113.27|110.47|112.51|109.71|0
1650424500000|2022-04-20 03:15:00|112.89|110.09|113.03|110.23|113.51|110.71|112.8|110|0
1650424800000|2022-04-20 03:20:00|112.97|110.17|112.91|110.11|113.09|110.29|112.68|109.88|0
1650425100000|2022-04-20 03:25:00|112.85|110.05|112.67|109.87|112.91|110.11|112.5|109.7|0
1650425400000|2022-04-20 03:30:00|112.61|109.81|113.2|110.4|113.26|110.46|112.61|109.81|0
1650425700000|2022-04-20 03:35:00|113.14|110.34|112.79|109.99|113.14|110.34|112.79|109.99|0
1650426000000|2022-04-20 03:40:00|112.85|110.05|112.96|110.16|113.02|110.22|112.79|109.99|0
1650426300000|2022-04-20 03:45:00|113.08|110.28|112.72|109.92|113.11|110.31|112.72|109.92|0
1650426600000|2022-04-20 03:50:00|112.66|109.86|111.95|109.15|112.72|109.92|111.84|109.04|0
1650426900000|2022-04-20 03:55:00|112.01|109.21|111.83|109.03|112.13|109.33|111.83|109.03|0
1650427200000|2022-04-20 04:00:00|111.77|108.97|112.21|109.41|112.24|109.44|111.72|108.92|0
1650427500000|2022-04-20 04:05:00|112.24|109.44|112.18|109.38|112.24|109.44|112.07|109.27|0
1650427800000|2022-04-20 04:10:00|112.12|109.32|112.36|109.56|112.65|109.85|112.12|109.32|0
1650428100000|2022-04-20 04:15:00|112.35|109.55|112.41|109.61|112.41|109.61|112.24|109.44|0
1650428400000|2022-04-20 04:20:00|112.35|109.55|112.29|109.49|112.59|109.79|112.29|109.49|0
1650428700000|2022-04-20 04:25:00|112.35|109.55|112.17|109.37|112.41|109.61|112.05|109.25|0
1650429000000|2022-04-20 04:30:00|112.23|109.43|112.08|109.28|112.29|109.49|112.05|109.25|0
1650429300000|2022-04-20 04:35:00|112.05|109.25|112.11|109.31|112.17|109.37|111.93|109.13|0
1650429600000|2022-04-20 04:40:00|112.05|109.25|111.99|109.19|112.11|109.31|111.99|109.19|0
1650429900000|2022-04-20 04:45:00|111.93|109.13|112.1|109.3|112.22|109.42|111.93|109.13|0
1650430200000|2022-04-20 04:50:00|112.16|109.36|112.33|109.53|112.51|109.71|112.1|109.3|0
1650430500000|2022-04-20 04:55:00|112.39|109.59|112.33|109.53|112.48|109.68|112.27|109.47|0
1650430800000|2022-04-20 05:00:00|112.39|109.59|113.16|110.36|113.28|110.48|111.98|109.18|0
1650431100000|2022-04-20 05:05:00|113.04|110.24|112.92|110.12|113.16|110.36|112.71|109.91|0
1650431400000|2022-04-20 05:10:00|112.98|110.18|112.91|110.11|113.21|110.41|112.8|110|0
1650431700000|2022-04-20 05:15:00|112.89|110.09|113.27|110.47|113.27|110.47|112.74|109.94|0
1650432000000|2022-04-20 05:20:00|113.24|110.44|113.44|110.64|113.68|110.88|113.15|110.35|0
1650432300000|2022-04-20 05:25:00|113.38|110.58|113.38|110.58|113.68|110.88|113.26|110.46|0
1650432600000|2022-04-20 05:30:00|113.35|110.55|113.26|110.46|113.35|110.55|112.85|110.05|0
1650432900000|2022-04-20 05:35:00|113.32|110.52|113.08|110.28|113.5|110.7|113.02|110.22|0
1650433200000|2022-04-20 05:40:00|113.05|110.25|112.37|109.57|113.05|110.25|112.31|109.51|0
1650433500000|2022-04-20 05:45:00|112.31|109.51|112.66|109.86|112.84|110.04|112.31|109.51|0
1650433800000|2022-04-20 05:50:00|112.6|109.8|112.83|110.03|112.83|110.03|112.48|109.68|0
1650434100000|2022-04-20 05:55:00|112.66|109.86|112.3|109.5|112.77|109.97|112.24|109.44|0
1650434400000|2022-04-20 06:00:00|112.36|109.56|112.65|109.85|112.65|109.85|112.06|109.26|0
1650434700000|2022-04-20 06:05:00|112.59|109.79|113.24|110.44|113.3|110.5|112.47|109.67|0
1650435000000|2022-04-20 06:10:00|113.3|110.5|115.22|112.42|115.46|112.66|113.3|110.5|0
1650435300000|2022-04-20 06:15:00|115.28|112.48|115.58|112.78|115.76|112.96|115.19|112.39|0
1650435600000|2022-04-20 06:20:00|115.52|112.72|115.39|112.59|115.76|112.96|115.16|112.36|0
1650435900000|2022-04-20 06:25:00|115.45|112.65|116.35|113.55|116.35|113.55|115.27|112.47|0
1650436200000|2022-04-20 06:30:00|116.29|113.49|115.81|113.01|116.35|113.55|115.75|112.95|0
1650436500000|2022-04-20 06:35:00|115.84|113.04|115.36|112.56|115.93|113.13|115.33|112.53|0
1650436800000|2022-04-20 06:40:00|115.33|112.53|115.32|112.52|115.69|112.89|115.32|112.52|0
1650437100000|2022-04-20 06:45:00|115.2|112.4|115.2|112.4|115.35|112.55|114.9|112.1|0
1650437400000|2022-04-20 06:50:00|115.14|112.34|115.2|112.4|115.62|112.82|114.93|112.13|0
1650437700000|2022-04-20 06:55:00|115.14|112.34|115.32|112.52|115.56|112.76|115.14|112.34|0
1650438000000|2022-04-20 07:00:00|115.23|112.43|116.01|112.65|116.61|113.77|115.08|112.28|0
1650438300000|2022-04-20 07:05:00|115.68|112.8|114.1|111.22|115.71|112.83|113.87|110.99|0
1650438600000|2022-04-20 07:10:00|113.98|111.1|113.98|111.1|114.25|111.37|113.39|110.51|0
1650438900000|2022-04-20 07:15:00|113.86|110.98|113.18|110.3|114.45|111.57|113.07|110.19|0
1650439200000|2022-04-20 07:20:00|113.24|110.36|113.71|110.83|114.25|111.37|113.16|110.28|0
1650439500000|2022-04-20 07:25:00|113.77|110.89|113.86|110.98|114.07|111.19|113.48|110.6|0
1650439800000|2022-04-20 07:30:00|113.83|110.95|113.35|110.47|113.83|110.95|113.12|110.24|0
1650440100000|2022-04-20 07:35:00|113.29|110.41|113.56|110.68|113.82|110.94|113.06|110.18|0
1650440400000|2022-04-20 07:40:00|113.59|110.71|114.03|111.15|114.06|111.18|113.35|110.47|0
1650440700000|2022-04-20 07:45:00|114|111.12|114.23|111.35|114.23|111.35|113.79|110.91|0
1650441000000|2022-04-20 07:50:00|114.2|111.32|114.56|111.68|114.59|111.71|113.76|110.88|0
1650441300000|2022-04-20 07:55:00|114.53|111.65|114.52|111.64|114.88|112|114.35|111.47|0
1650441600000|2022-04-20 08:00:00|114.55|111.67|115.42|113.02|115.48|113.08|114.46|111.58|0
1650441900000|2022-04-20 08:05:00|115.36|112.96|115.53|113.13|115.65|113.25|115.05|112.65|0
1650442200000|2022-04-20 08:10:00|115.47|113.07|114.96|112.56|115.71|113.31|114.96|112.56|0
1650442500000|2022-04-20 08:15:00|114.99|112.59|114.81|112.41|115.17|112.77|114.45|112.05|0
1650442800000|2022-04-20 08:20:00|114.87|112.47|114.27|111.87|114.99|112.59|114.27|111.87|0
1650443100000|2022-04-20 08:25:00|114.3|111.9|114.27|111.87|114.51|112.11|114.03|111.63|0
1650443400000|2022-04-20 08:30:00|114.33|111.93|114.06|111.66|114.59|112.19|114.06|111.66|0
1650443700000|2022-04-20 08:35:00|114.03|111.63|113.27|110.87|114.03|111.63|112.8|110.4|0
1650444000000|2022-04-20 08:40:00|113.09|110.69|112.97|110.57|113.39|110.99|112.85|110.45|0
1650444300000|2022-04-20 08:45:00|113.03|110.63|113.44|111.04|113.5|111.1|113.03|110.63|0
1650444600000|2022-04-20 08:50:00|113.5|111.1|113.26|110.86|113.5|111.1|113.09|110.69|0
1650444900000|2022-04-20 08:55:00|113.32|110.92|112.52|110.12|113.44|111.04|112.32|109.92|0
1650445200000|2022-04-20 09:00:00|112.55|110.15|112.31|109.91|112.55|110.15|111.96|109.56|0
1650445500000|2022-04-20 09:05:00|112.25|109.85|111.96|109.56|112.49|110.09|111.96|109.56|0
1650445800000|2022-04-20 09:10:00|112.02|109.62|113.06|110.66|113.06|110.66|111.9|109.5|0
1650446100000|2022-04-20 09:15:00|113|110.6|111.71|109.31|113.18|110.78|111.65|109.25|0
1650446400000|2022-04-20 09:20:00|111.65|109.25|110.65|108.25|111.67|109.27|110.65|108.25|0
1650446700000|2022-04-20 09:25:00|110.71|108.31|110.76|108.36|110.77|108.37|110.25|107.85|0
1650447000000|2022-04-20 09:30:00|110.74|108.34|110.53|108.13|110.94|108.54|110.53|108.13|0
1650447300000|2022-04-20 09:35:00|110.5|108.1|110.5|108.1|110.59|108.19|110.07|107.67|0
1650447600000|2022-04-20 09:40:00|110.47|108.07|109.89|107.49|110.53|108.13|109.83|107.43|0
1650447900000|2022-04-20 09:45:00|109.95|107.55|110.18|107.78|110.18|107.78|109.6|107.2|0
1650448200000|2022-04-20 09:50:00|110.12|107.72|110.17|107.77|110.54|108.14|109.99|107.59|0
1650448500000|2022-04-20 09:55:00|110.22|107.82|110.22|107.82|110.51|108.11|110.05|107.65|0
1650448800000|2022-04-20 10:00:00|110.28|107.88|110.74|108.34|110.97|108.57|110.1|107.7|0
1650449100000|2022-04-20 10:05:00|110.8|108.4|110.39|107.99|111.03|108.63|110.39|107.99|0
1650449400000|2022-04-20 10:10:00|110.42|108.02|109.98|107.58|110.45|108.05|109.98|107.58|0
1650449700000|2022-04-20 10:15:00|110.01|107.61|109.86|107.46|110.01|107.61|109.58|107.18|0
1650450000000|2022-04-20 10:20:00|109.81|107.41|109.98|107.58|110.15|107.75|109.8|107.4|0
1650450300000|2022-04-20 10:25:00|109.92|107.52|109.6|107.2|109.92|107.52|109.57|107.17|0
1650450600000|2022-04-20 10:30:00|109.63|107.23|108.94|106.54|109.69|107.29|108.94|106.54|0
1650450900000|2022-04-20 10:35:00|109|106.6|109.17|106.77|109.4|107|109|106.6|0
1650451200000|2022-04-20 10:40:00|109.34|106.94|109.22|106.82|109.51|107.11|109.22|106.82|0
1650451500000|2022-04-20 10:45:00|109.19|106.79|109.48|107.08|109.5|107.1|108.93|106.53|0
1650451800000|2022-04-20 10:50:00|109.5|107.1|109.1|106.7|109.91|107.51|109.1|106.7|0
1650452100000|2022-04-20 10:55:00|109.27|106.87|109.33|106.93|109.47|107.07|109.16|106.76|0
1650452400000|2022-04-20 11:00:00|109.41|107.01|109.61|107.21|110.01|107.61|109.41|107.01|0
1650452700000|2022-04-20 11:05:00|109.67|107.27|109.61|107.21|109.9|107.5|109.55|107.15|0
1650453000000|2022-04-20 11:10:00|109.64|107.24|110.07|107.67|110.07|107.67|109.61|107.21|0
1650453300000|2022-04-20 11:15:00|110.01|107.61|110.12|107.72|110.24|107.84|109.89|107.49|0
1650453600000|2022-04-20 11:20:00|110.18|107.78|110|107.6|110.29|107.89|110|107.6|0
1650453900000|2022-04-20 11:25:00|109.95|107.55|109.77|107.37|109.95|107.55|109.66|107.26|0
1650454200000|2022-04-20 11:30:00|109.83|107.43|110|107.6|110|107.6|109.65|107.25|0
1650454500000|2022-04-20 11:35:00|109.94|107.54|109.54|107.14|110.05|107.65|109.54|107.14|0
1650454800000|2022-04-20 11:40:00|109.59|107.19|109.65|107.25|109.76|107.36|109.48|107.08|0
1650455100000|2022-04-20 11:45:00|109.59|107.19|108.79|106.39|109.62|107.22|108.73|106.33|0
1650455400000|2022-04-20 11:50:00|108.84|106.44|107.71|105.31|108.84|106.44|107.03|104.63|0
1650455700000|2022-04-20 11:55:00|107.48|105.08|104.99|102.59|108.55|106.15|104.99|102.59|0
1650456000000|2022-04-20 12:00:00|105.04|102.64|105.21|102.81|105.43|103.03|104.88|102.48|0
1650456300000|2022-04-20 12:05:00|105.15|102.75|105.15|102.75|105.54|103.14|105.1|102.7|0
1650456600000|2022-04-20 12:10:00|105.18|102.78|105.54|103.14|105.59|103.19|105.09|102.69|0
1650456900000|2022-04-20 12:15:00|105.59|103.19|105.93|103.53|105.98|103.58|105.54|103.14|0
1650457200000|2022-04-20 12:20:00|105.98|103.58|105.81|103.41|105.98|103.58|105.59|103.19|0
1650457500000|2022-04-20 12:25:00|105.84|103.44|104.01|101.61|105.98|103.58|103.85|101.45|0
1650457800000|2022-04-20 12:30:00|104.07|101.67|104.15|101.75|104.51|102.11|103.95|101.55|0
1650458100000|2022-04-20 12:35:00|104.17|101.77|104.23|101.83|104.34|101.94|103.95|101.55|0
1650458400000|2022-04-20 12:40:00|104.17|101.77|104.34|101.94|104.45|102.05|103.84|101.44|0
1650458700000|2022-04-20 12:45:00|104.25|101.85|104.5|102.1|104.78|102.38|104.22|101.82|0
1650459000000|2022-04-20 12:50:00|104.67|102.27|103.89|101.49|104.67|102.27|103.89|101.49|0
1650459300000|2022-04-20 12:55:00|103.94|101.54|103.61|101.21|104.11|101.71|103.55|101.15|0
1650459600000|2022-04-20 13:00:00|103.55|101.15|104.38|101.98|104.41|102.01|103.55|101.15|0
1650459900000|2022-04-20 13:05:00|104.32|101.92|104.71|102.31|104.77|102.37|104.21|101.81|0
1650460200000|2022-04-20 13:10:00|104.77|102.37|104.88|102.48|104.99|102.59|104.6|102.2|0
1650460500000|2022-04-20 13:15:00|104.93|102.53|104.71|102.31|104.99|102.59|104.71|102.31|0
1650460800000|2022-04-20 13:20:00|104.76|102.36|104.79|102.39|104.93|102.53|104.59|102.19|0
1650461100000|2022-04-20 13:25:00|104.82|102.42|104.09|101.69|104.82|102.42|104.09|101.69|0
1650461400000|2022-04-20 13:30:00|104.15|101.75|104.7|102.3|104.75|102.35|102.71|100.31|0
1650461700000|2022-04-20 13:35:00|104.42|102.02|104.14|101.74|104.92|102.52|103.53|101.13|0
1650462000000|2022-04-20 13:40:00|103.97|101.57|106.83|104.43|106.83|104.43|103.97|101.57|0
1650462300000|2022-04-20 13:45:00|107.31|104.91|108.19|105.79|108.59|106.19|107.22|104.82|0
1650462600000|2022-04-20 13:50:00|108.3|105.9|107.71|105.31|108.45|106.05|106.33|103.93|0
1650462900000|2022-04-20 13:55:00|107.82|105.42|108.33|105.93|109.2|106.8|107.65|105.25|0
1650463200000|2022-04-20 14:00:00|107.99|105.59|108.22|105.82|108.96|106.56|107.02|104.62|0
1650463500000|2022-04-20 14:05:00|108.16|105.76|108.56|106.16|109.31|106.91|108.1|105.7|0
1650463800000|2022-04-20 14:10:00|108.44|106.04|107.52|105.12|108.67|106.27|107.24|104.84|0
1650464100000|2022-04-20 14:15:00|107.41|105.01|107.07|104.67|107.58|105.18|106.61|104.21|0
1650464400000|2022-04-20 14:20:00|107.1|104.7|107.46|105.06|107.63|105.23|105.65|103.25|0
1650464700000|2022-04-20 14:25:00|107.35|104.95|106.21|103.81|107.52|105.12|105.82|103.42|0
1650465000000|2022-04-20 14:30:00|105.82|103.42|103.55|101.15|107.06|104.66|103.38|100.98|0
1650465300000|2022-04-20 14:35:00|103.6|101.2|103.59|101.19|104.78|102.38|103.1|100.7|0
1650465600000|2022-04-20 14:40:00|103.42|101.02|103.31|100.91|103.48|101.08|102.59|100.19|0
1650465900000|2022-04-20 14:45:00|103.25|100.85|103.28|100.88|103.81|101.41|102.92|100.52|0
1650466200000|2022-04-20 14:50:00|103.2|100.8|102.26|99.86|103.53|101.13|102.2|99.8|0
1650466500000|2022-04-20 14:55:00|102.42|100.02|102.61|100.21|102.91|100.51|101.98|99.58|0
1650466800000|2022-04-20 15:00:00|102.53|100.13|104.63|102.23|104.63|102.23|102.53|100.13|0
1650467100000|2022-04-20 15:05:00|104.75|102.35|104.63|102.23|104.86|102.46|103.85|101.45|0
1650467400000|2022-04-20 15:10:00|104.74|102.34|105.25|102.85|105.81|103.41|104.69|102.29|0
1650467700000|2022-04-20 15:15:00|105.36|102.96|106.43|104.03|106.49|104.09|105.25|102.85|0
1650468000000|2022-04-20 15:20:00|106.49|104.09|106.54|104.14|106.66|104.26|106.15|103.75|0
1650468300000|2022-04-20 15:25:00|106.6|104.2|105.58|103.18|106.71|104.31|105.46|103.06|0
1650468600000|2022-04-20 15:30:00|105.63|103.23|106.75|104.35|106.75|104.35|104.51|102.11|0
1650468900000|2022-04-20 15:35:00|106.81|104.41|106.02|103.62|106.81|104.41|105.46|103.06|0
1650469200000|2022-04-20 15:40:00|106.07|103.67|105.23|102.83|106.19|103.79|105.12|102.72|0
1650469500000|2022-04-20 15:45:00|105.29|102.89|106.18|103.78|106.24|103.84|104.78|102.38|0
1650469800000|2022-04-20 15:50:00|106.12|103.72|106.8|104.4|107.31|104.91|106.01|103.61|0
1650470100000|2022-04-20 15:55:00|106.91|104.51|105.95|103.55|106.91|104.51|105.67|103.27|0
1650470400000|2022-04-20 16:00:00|105.78|103.38|105.72|103.32|106.06|103.66|105.61|103.21|0
1650470700000|2022-04-20 16:05:00|105.67|103.27|106.82|104.42|107.42|105.02|105.33|102.93|0
1650471000000|2022-04-20 16:10:00|106.9|104.5|108.1|105.7|108.38|105.98|106.79|104.39|0
1650471300000|2022-04-20 16:15:00|107.92|105.52|107.75|105.35|108.32|105.92|107.47|105.07|0
1650471600000|2022-04-20 16:20:00|107.81|105.41|108.09|105.69|108.38|105.98|107.64|105.24|0
1650471900000|2022-04-20 16:25:00|108.01|105.61|108.15|105.75|108.72|106.32|107.98|105.58|0
1650472200000|2022-04-20 16:30:00|108.29|105.89|106.67|104.27|108.37|105.97|106.55|104.15|0
1650472500000|2022-04-20 16:35:00|106.78|104.38|106.21|103.81|106.83|104.43|105.59|103.19|0
1650472800000|2022-04-20 16:40:00|106.32|103.92|106.27|103.87|106.6|104.2|105.99|103.59|0
1650473100000|2022-04-20 16:45:00|106.21|103.81|105.48|103.08|106.27|103.87|105.2|102.8|0
1650473400000|2022-04-20 16:50:00|105.42|103.02|105.14|102.74|105.42|103.02|104.47|102.07|0
1650473700000|2022-04-20 16:55:00|105.08|102.68|105.36|102.96|105.58|103.18|104.69|102.29|0
1650474000000|2022-04-20 17:00:00|105.33|102.93|104.63|102.23|105.41|103.01|104.35|101.95|0
1650474300000|2022-04-20 17:05:00|104.47|102.07|105.55|103.15|106.14|103.74|104.35|101.95|0
1650474600000|2022-04-20 17:10:00|105.75|103.35|104.57|102.17|105.8|103.4|104.24|101.84|0
1650474900000|2022-04-20 17:15:00|104.52|102.12|105.4|103|105.69|103.29|103.96|101.56|0
1650475200000|2022-04-20 17:20:00|105.49|103.09|105.23|102.83|105.68|103.28|105.07|102.67|0
1650475500000|2022-04-20 17:25:00|105.18|102.78|105.62|103.22|105.85|103.45|105.12|102.72|0
1650475800000|2022-04-20 17:30:00|105.51|103.11|105.51|103.11|105.96|103.56|105.18|102.78|0
1650476100000|2022-04-20 17:35:00|105.45|103.05|105.17|102.77|105.45|103.05|104.84|102.44|0
1650476400000|2022-04-20 17:40:00|105.23|102.83|104|101.6|105.23|102.83|103.95|101.55|0
1650476700000|2022-04-20 17:45:00|103.95|101.55|104.66|102.26|104.66|102.26|103.28|100.88|0
1650477000000|2022-04-20 17:50:00|104.72|102.32|105.27|102.87|105.33|102.93|104.66|102.26|0
1650477300000|2022-04-20 17:55:00|105.33|102.93|104.55|102.15|105.5|103.1|104.49|102.09|0
1650477600000|2022-04-20 18:00:00|104.6|102.2|104.43|102.03|105.1|102.7|103.99|101.59|0
1650477900000|2022-04-20 18:05:00|104.49|102.09|104.74|102.34|104.99|102.59|104.32|101.92|0
1650478200000|2022-04-20 18:10:00|104.71|102.31|105.66|103.26|105.66|103.26|104.54|102.14|0
1650478500000|2022-04-20 18:15:00|105.6|103.2|106.67|104.27|106.78|104.38|105.26|102.86|0
1650478800000|2022-04-20 18:20:00|106.72|104.32|106.83|104.43|107.06|104.66|106.5|104.1|0
1650479100000|2022-04-20 18:25:00|106.78|104.38|107.23|104.83|107.34|104.94|106.72|104.32|0
1650479400000|2022-04-20 18:30:00|107.29|104.89|107.68|105.28|107.74|105.34|107.06|104.66|0
1650479700000|2022-04-20 18:35:00|107.74|105.34|108.82|106.42|109|106.6|107.68|105.28|0
1650480000000|2022-04-20 18:40:00|108.94|106.54|109.05|106.65|109.22|106.82|108.53|106.13|0
1650480300000|2022-04-20 18:45:00|109.11|106.71|108.59|106.19|109.4|107|108.19|105.79|0
1650480600000|2022-04-20 18:50:00|108.7|106.3|111.08|108.68|111.19|108.79|108.64|106.24|0
1650480900000|2022-04-20 18:55:00|111.13|108.73|110.55|108.15|111.66|109.26|110.32|107.92|0
1650481200000|2022-04-20 19:00:00|110.43|108.03|109.04|106.64|110.72|108.32|108.69|106.29|0
1650481500000|2022-04-20 19:05:00|109.27|106.87|108.92|106.52|109.73|107.33|108.86|106.46|0
1650481800000|2022-04-20 19:10:00|108.86|106.46|107.6|105.2|109.32|106.92|107.32|104.92|0
1650482100000|2022-04-20 19:15:00|107.32|104.92|107.77|105.37|108.17|105.77|107.2|104.8|0
1650482400000|2022-04-20 19:20:00|107.71|105.31|107.54|105.14|108|105.6|107.31|104.91|0
1650482700000|2022-04-20 19:25:00|107.43|105.03|107.08|104.68|107.54|105.14|106.18|103.78|0
1650483000000|2022-04-20 19:30:00|106.91|104.51|108.39|105.99|108.45|106.05|106.86|104.46|0
1650483300000|2022-04-20 19:35:00|108.16|105.76|106.43|104.03|108.56|106.16|106.03|103.63|0
1650483600000|2022-04-20 19:40:00|106.48|104.08|105.92|103.52|106.51|104.11|105.75|103.35|0
1650483900000|2022-04-20 19:45:00|105.86|103.46|105.14|102.74|105.92|103.52|103.1|100.7|0
1650484200000|2022-04-20 19:50:00|105.82|103.42|107.69|105.29|107.92|105.52|105.82|103.42|0
1650484500000|2022-04-20 19:55:00|107.52|105.12|107.54|105.14|109.22|106.82|106.63|104.23|0
1650484800000|2022-04-20 20:00:00|107.43|105.03|107.39|104.99|109.39|106.99|106.99|104.59|0
1650485100000|2022-04-20 20:05:00|106.71|104.31|106.48|104.08|109.22|106.82|105.98|103.58|0
1650485400000|2022-04-20 20:10:00|106.57|104.17|106.99|104.59|107.16|104.76|106.54|104.14|0
1650485700000|2022-04-20 20:15:00|106.85|104.05|107.64|104.84|107.75|104.95|106.85|104.05|0
1650486000000|2022-04-20 20:20:00|107.7|104.9|107.72|104.92|107.92|105.12|107.47|104.67|0
1650486300000|2022-04-20 20:25:00|107.69|104.89|107.58|104.78|107.86|105.06|107.41|104.61|0
1650486600000|2022-04-20 20:30:00|107.61|104.81|106.84|104.04|107.63|104.83|106.67|103.87|0
1650486900000|2022-04-20 20:35:00|106.9|104.1|106.72|103.92|106.95|104.15|106.67|103.87|0
1650487200000|2022-04-20 20:40:00|106.67|103.87|106.78|103.98|106.89|104.09|106.67|103.87|0
1650487500000|2022-04-20 20:45:00|106.83|104.03|106.44|103.64|106.89|104.09|106.44|103.64|0
1650487800000|2022-04-20 20:50:00|106.47|103.67|106.38|103.58|106.47|103.67|106.32|103.52|0
1650488100000|2022-04-20 20:55:00|106.32|103.52|106.48|103.68|106.49|103.69|106.26|103.46|0
1650488400000|2022-04-20 21:00:00|106.52|103.72|106.51|103.71|106.58|103.78|106.49|103.69|0
1650488700000|2022-04-20 21:05:00|106.5|103.7|106.39|103.59|106.54|103.74|106.35|103.55|0
1650489000000|2022-04-20 21:10:00|106.4|103.6|106.28|103.48|106.4|103.6|106.25|103.45|0
1650489300000|2022-04-20 21:15:00|106.29|103.49|106.36|103.56|106.59|103.79|106.28|103.48|0
1650489600000|2022-04-20 21:20:00|106.38|103.58|106.34|103.54|106.4|103.6|106.34|103.54|0
1650489900000|2022-04-20 21:25:00|106.37|103.57|106.28|103.48|106.52|103.72|106.28|103.48|0
1650490200000|2022-04-20 21:30:00|106.27|103.47|106.17|103.37|106.27|103.47|106.17|103.37|0
1650490500000|2022-04-20 21:35:00|106.12|103.32|106.21|103.41|106.24|103.44|106.12|103.32|0
1650490800000|2022-04-20 21:40:00|106.2|103.4|106.23|103.43|106.28|103.48|106.2|103.4|0
1650491100000|2022-04-20 21:45:00|106.27|103.47|106.26|103.46|106.27|103.47|106.26|103.46|0
1650491400000|2022-04-20 21:50:00|106.27|103.47|106.35|103.55|106.38|103.58|106.26|103.46|0
1650491700000|2022-04-20 21:55:00|106.34|103.54|106.4|103.6|106.4|103.6|106.34|103.54|0
1650492000000|2022-04-20 22:00:00|106.65|103.85|106.23|103.43|106.68|103.88|105.98|103.18|0
1650492300000|2022-04-20 22:05:00|106.29|103.49|106|103.2|106.34|103.54|105.78|102.98|0
1650492600000|2022-04-20 22:10:00|105.95|103.15|106.31|103.51|106.45|103.65|105.89|103.09|0
1650492900000|2022-04-20 22:15:00|106.28|103.48|106.28|103.48|106.28|103.48|105.97|103.17|0
1650493200000|2022-04-20 22:20:00|106.25|103.45|105.99|103.19|106.25|103.45|105.88|103.08|0
1650493500000|2022-04-20 22:25:00|106.05|103.25|106.22|103.42|106.22|103.42|105.99|103.19|0
1650493800000|2022-04-20 22:30:00|106.16|103.36|105.6|102.8|106.22|103.42|105.54|102.74|0
1650494100000|2022-04-20 22:35:00|105.57|102.77|105.43|102.63|105.65|102.85|105.37|102.57|0
1650494400000|2022-04-20 22:40:00|105.48|102.68|105.87|103.07|105.93|103.13|105.43|102.63|0
1650494700000|2022-04-20 22:45:00|105.93|103.13|106.37|103.57|106.71|103.91|105.87|103.07|0
1650495000000|2022-04-20 22:50:00|106.32|103.52|106.26|103.46|106.32|103.52|105.93|103.13|0
1650495300000|2022-04-20 22:55:00|106.32|103.52|106.43|103.63|106.45|103.65|106.09|103.29|0
1650495600000|2022-04-20 23:00:00|106.48|103.68|106.31|103.51|106.48|103.68|106.26|103.46|0
1650495900000|2022-04-20 23:05:00|106.37|103.57|106.36|103.56|106.37|103.57|106.23|103.43|0
1650496200000|2022-04-20 23:10:00|106.31|103.51|106.53|103.73|106.59|103.79|106.25|103.45|0
1650496500000|2022-04-20 23:15:00|106.56|103.76|106.3|103.5|106.59|103.79|106.3|103.5|0
1650496800000|2022-04-20 23:20:00|106.33|103.53|106.41|103.61|106.53|103.73|106.33|103.53|0
1650497100000|2022-04-20 23:25:00|106.39|103.59|106.18|103.38|106.39|103.59|106.18|103.38|0
1650497400000|2022-04-20 23:30:00|106.13|103.33|106.13|103.33|106.3|103.5|106.07|103.27|0
1650497700000|2022-04-20 23:35:00|106.07|103.27|106.01|103.21|106.18|103.38|105.96|103.16|0
1650498000000|2022-04-20 23:40:00|105.96|103.16|105.67|102.87|106.01|103.21|105.67|102.87|0
1650498300000|2022-04-20 23:45:00|105.62|102.82|105.61|102.81|105.9|103.1|105.56|102.76|0
1650498600000|2022-04-20 23:50:00|105.56|102.76|105.61|102.81|105.67|102.87|105.39|102.59|0
1650498900000|2022-04-20 23:55:00|105.67|102.87|105.89|103.09|105.89|103.09|105.55|102.75|0
1650499200000|2022-04-21 00:00:00|105.94|103.14|105.64|102.84|105.94|103.14|105.16|102.36|0
1650499500000|2022-04-21 00:05:00|105.66|102.86|105.38|102.58|105.66|102.86|105.21|102.41|0
1650499800000|2022-04-21 00:10:00|105.44|102.64|105.6|102.8|105.6|102.8|105.32|102.52|0
1650500100000|2022-04-21 00:15:00|105.66|102.86|105.15|102.35|105.66|102.86|105.04|102.24|0
1650500400000|2022-04-21 00:20:00|105.18|102.38|105.37|102.57|105.54|102.74|105.15|102.35|0
1650500700000|2022-04-21 00:25:00|105.32|102.52|105.37|102.57|105.37|102.57|105.2|102.4|0
1650501000000|2022-04-21 00:30:00|105.34|102.54|105.14|102.34|105.37|102.57|105.09|102.29|0
1650501300000|2022-04-21 00:35:00|105.2|102.4|105.59|102.79|105.65|102.85|105.09|102.29|0
1650501600000|2022-04-21 00:40:00|105.64|102.84|105.42|102.62|105.64|102.84|105.42|102.62|0
1650501900000|2022-04-21 00:45:00|105.36|102.56|105.75|102.95|105.86|103.06|105.36|102.56|0
1650502200000|2022-04-21 00:50:00|105.81|103.01|105.83|103.03|105.92|103.12|105.69|102.89|0
1650502500000|2022-04-21 00:55:00|105.8|103|105.63|102.83|105.86|103.06|105.47|102.67|0
1650502800000|2022-04-21 01:00:00|105.58|102.78|105.63|102.83|105.66|102.86|105.41|102.61|0
1650503100000|2022-04-21 01:05:00|105.69|102.89|105.91|103.11|106.02|103.22|105.69|102.89|0
1650503400000|2022-04-21 01:10:00|105.85|103.05|105.85|103.05|106.08|103.28|105.79|102.99|0
1650503700000|2022-04-21 01:15:00|105.79|102.99|105.57|102.77|105.85|103.05|105.51|102.71|0
1650504000000|2022-04-21 01:20:00|105.6|102.8|105.84|103.04|106.01|103.21|105.57|102.77|0
1650504300000|2022-04-21 01:25:00|105.9|103.1|105.9|103.1|106.07|103.27|105.79|102.99|0
1650504600000|2022-04-21 01:30:00|105.87|103.07|105.34|102.54|106.01|103.21|105.28|102.48|0
1650504900000|2022-04-21 01:35:00|105.37|102.57|105.17|102.37|105.39|102.59|104.95|102.15|0
1650505200000|2022-04-21 01:40:00|105.22|102.42|104.53|101.73|105.28|102.48|104.39|101.59|0
1650505500000|2022-04-21 01:45:00|104.44|101.64|104.49|101.69|104.58|101.78|104.33|101.53|0
1650505800000|2022-04-21 01:50:00|104.55|101.75|104.49|101.69|104.61|101.81|104.38|101.58|0
1650506100000|2022-04-21 01:55:00|104.44|101.64|104.55|101.75|104.6|101.8|104.33|101.53|0
1650506400000|2022-04-21 02:00:00|104.49|101.69|104.76|101.96|104.88|102.08|104.49|101.69|0
1650506700000|2022-04-21 02:05:00|104.82|102.02|104.32|101.52|104.82|102.02|104.15|101.35|0
1650507000000|2022-04-21 02:10:00|104.26|101.46|104.26|101.46|104.32|101.52|104.1|101.3|0
1650507300000|2022-04-21 02:15:00|104.21|101.41|104.09|101.29|104.26|101.46|104.09|101.29|0
1650507600000|2022-04-21 02:20:00|104.15|101.35|104.37|101.57|104.42|101.62|104.15|101.35|0
1650507900000|2022-04-21 02:25:00|104.39|101.59|104.53|101.73|104.53|101.73|104.37|101.57|0
1650508200000|2022-04-21 02:30:00|104.58|101.78|104.47|101.67|104.58|101.78|104.42|101.62|0
1650508500000|2022-04-21 02:35:00|104.5|101.7|104.8|102|104.86|102.06|104.47|101.67|0
1650508800000|2022-04-21 02:40:00|104.78|101.98|104.63|101.83|104.8|102|104.58|101.78|0
1650509100000|2022-04-21 02:45:00|104.58|101.78|104.69|101.89|104.8|102|104.58|101.78|0
1650509400000|2022-04-21 02:50:00|104.66|101.86|104.79|101.99|104.91|102.11|104.66|101.86|0
1650509700000|2022-04-21 02:55:00|104.77|101.97|104.6|101.8|104.79|101.99|104.51|101.71|0
1650510000000|2022-04-21 03:00:00|104.57|101.77|104.57|101.77|104.62|101.82|104.35|101.55|0
1650510300000|2022-04-21 03:05:00|104.62|101.82|104.51|101.71|104.62|101.82|104.51|101.71|0
1650510600000|2022-04-21 03:10:00|104.45|101.65|104.95|102.15|104.95|102.15|104.45|101.65|0
1650510900000|2022-04-21 03:15:00|104.98|102.18|105.06|102.26|105.12|102.32|104.84|102.04|0
1650511200000|2022-04-21 03:20:00|105.11|102.31|105.28|102.48|105.5|102.7|105.11|102.31|0
1650511500000|2022-04-21 03:25:00|105.34|102.54|105.28|102.48|105.44|102.64|105.17|102.37|0
1650511800000|2022-04-21 03:30:00|105.33|102.53|105.27|102.47|105.33|102.53|105|102.2|0
1650512100000|2022-04-21 03:35:00|105.22|102.42|105.55|102.75|105.61|102.81|105.22|102.42|0
1650512400000|2022-04-21 03:40:00|105.49|102.69|105.44|102.64|105.55|102.75|105.38|102.58|0
1650512700000|2022-04-21 03:45:00|105.41|102.61|105.38|102.58|105.44|102.64|105.21|102.41|0
1650513000000|2022-04-21 03:50:00|105.35|102.55|105.65|102.85|105.66|102.86|105.35|102.55|0
1650513300000|2022-04-21 03:55:00|105.71|102.91|105.76|102.96|105.88|103.08|105.65|102.85|0
1650513600000|2022-04-21 04:00:00|105.71|102.91|105.65|102.85|105.76|102.96|105.54|102.74|0
1650513900000|2022-04-21 04:05:00|105.62|102.82|105.37|102.57|105.62|102.82|105.37|102.57|0
1650514200000|2022-04-21 04:10:00|105.31|102.51|105.31|102.51|105.53|102.73|105.25|102.45|0
1650514500000|2022-04-21 04:15:00|105.25|102.45|105.31|102.51|105.36|102.56|105.14|102.34|0
1650514800000|2022-04-21 04:20:00|105.36|102.56|105.36|102.56|105.42|102.62|105.28|102.48|0
1650515100000|2022-04-21 04:25:00|105.3|102.5|105.36|102.56|105.47|102.67|105.25|102.45|0
1650515400000|2022-04-21 04:30:00|105.39|102.59|105.27|102.47|105.39|102.59|105.08|102.28|0
1650515700000|2022-04-21 04:35:00|105.3|102.5|105.18|102.38|105.3|102.5|105.13|102.33|0
1650516000000|2022-04-21 04:40:00|105.16|102.36|105.13|102.33|105.24|102.44|105.13|102.33|0
1650516300000|2022-04-21 04:45:00|105.18|102.38|105.07|102.27|105.18|102.38|104.96|102.16|0
1650516600000|2022-04-21 04:50:00|105.1|102.3|104.95|102.15|105.12|102.32|104.95|102.15|0
1650516900000|2022-04-21 04:55:00|104.9|102.1|104.95|102.15|105.01|102.21|104.9|102.1|0
1650517200000|2022-04-21 05:00:00|104.9|102.1|105.23|102.43|105.45|102.65|104.84|102.04|0
1650517500000|2022-04-21 05:05:00|105.17|102.37|104.89|102.09|105.2|102.4|104.28|101.48|0
1650517800000|2022-04-21 05:10:00|104.84|102.04|103.78|100.98|104.95|102.15|103.73|100.93|0
1650518100000|2022-04-21 05:15:00|103.73|100.93|103.45|100.65|103.78|100.98|103.29|100.49|0
1650518400000|2022-04-21 05:20:00|103.5|100.7|103.5|100.7|103.67|100.87|103.39|100.59|0
1650518700000|2022-04-21 05:25:00|103.53|100.73|103.88|101.08|103.99|101.19|103.5|100.7|0
1650519000000|2022-04-21 05:30:00|103.83|101.03|104.32|101.52|104.41|101.61|103.83|101.03|0
1650519300000|2022-04-21 05:35:00|104.21|101.41|104.21|101.41|104.38|101.58|104.15|101.35|0
1650519600000|2022-04-21 05:40:00|104.15|101.35|103.88|101.08|104.15|101.35|103.88|101.08|0
1650519900000|2022-04-21 05:45:00|103.93|101.13|104.15|101.35|104.26|101.46|103.88|101.08|0
1650520200000|2022-04-21 05:50:00|104.09|101.29|104.26|101.46|104.31|101.51|103.71|100.91|0
1650520500000|2022-04-21 05:55:00|104.29|101.49|104.59|101.79|104.73|101.93|104.2|101.4|0
1650520800000|2022-04-21 06:00:00|104.53|101.73|105.06|102.26|105.31|102.51|104.53|101.73|0
1650521100000|2022-04-21 06:05:00|105.08|102.28|105.25|102.45|105.25|102.45|104.92|102.12|0
1650521400000|2022-04-21 06:10:00|105.19|102.39|105.64|102.84|105.89|103.09|105.03|102.23|0
1650521700000|2022-04-21 06:15:00|105.75|102.95|105.8|103|106.31|103.51|105.67|102.87|0
1650522000000|2022-04-21 06:20:00|105.92|103.12|105.52|102.72|105.92|103.12|105.35|102.55|0
1650522300000|2022-04-21 06:25:00|105.58|102.78|105.41|102.61|105.8|103|105.18|102.38|0
1650522600000|2022-04-21 06:30:00|105.38|102.58|105.8|103|105.85|103.05|105.18|102.38|0
1650522900000|2022-04-21 06:35:00|105.82|103.02|105.74|102.94|105.96|103.16|105.46|102.66|0
1650523200000|2022-04-21 06:40:00|105.68|102.88|105.51|102.71|105.71|102.91|105.29|102.49|0
1650523500000|2022-04-21 06:45:00|105.57|102.77|105.31|102.51|105.62|102.82|105.06|102.26|0
1650523800000|2022-04-21 06:50:00|105.34|102.54|105.06|102.26|105.62|102.82|105.06|102.26|0
1650524100000|2022-04-21 06:55:00|104.98|102.18|104.83|102.03|105.11|102.31|104.5|101.7|0
1650524400000|2022-04-21 07:00:00|104.61|101.81|105.33|102.53|105.73|102.93|104.61|101.81|0
1650524700000|2022-04-21 07:05:00|105.19|102.79|104.52|102.12|105.47|103.07|104.52|102.12|0
1650525000000|2022-04-21 07:10:00|104.66|102.26|104.35|101.95|105.13|102.73|104.24|101.84|0
1650525300000|2022-04-21 07:15:00|104.4|102|104.23|101.83|104.4|102|103.74|101.34|0
1650525600000|2022-04-21 07:20:00|104.18|101.78|103.84|101.44|105.07|102.67|103.84|101.44|0
1650525900000|2022-04-21 07:25:00|103.87|101.47|103.57|101.17|104.54|102.14|103.57|101.17|0
1650526200000|2022-04-21 07:30:00|103.51|101.11|103.59|101.19|104.17|101.77|103.51|101.11|0
1650526500000|2022-04-21 07:35:00|103.56|101.16|103.04|100.64|103.62|101.22|102.74|100.34|0
1650526800000|2022-04-21 07:40:00|102.98|100.58|103.45|101.05|103.45|101.05|102.68|100.28|0
1650527100000|2022-04-21 07:45:00|103.31|100.91|102.98|100.58|106.07|103.67|102.98|100.58|0
1650527400000|2022-04-21 07:50:00|103.04|100.64|102.49|100.09|103.09|100.69|102.43|100.03|0
1650527700000|2022-04-21 07:55:00|102.52|100.12|101.13|98.73|102.57|100.17|100.86|98.46|0
1650528000000|2022-04-21 08:00:00|101.18|98.78|100.96|98.56|101.45|99.05|100.75|98.35|0
1650528300000|2022-04-21 08:05:00|100.99|98.59|100.83|98.43|101.1|98.7|100.58|98.18|0
1650528600000|2022-04-21 08:10:00|100.74|98.34|100.63|98.23|101.01|98.61|100.58|98.18|0
1650528900000|2022-04-21 08:15:00|100.58|98.18|100.68|98.28|100.79|98.39|100.26|97.86|0
1650529200000|2022-04-21 08:20:00|100.74|98.34|101.11|98.71|101.17|98.77|100.58|98.18|0
1650529500000|2022-04-21 08:25:00|101.17|98.77|101.11|98.71|101.28|98.88|101|98.6|0
1650529800000|2022-04-21 08:30:00|101.17|98.77|100.84|98.44|101.27|98.87|100.78|98.38|0
1650530100000|2022-04-21 08:35:00|100.89|98.49|101.16|98.76|101.27|98.87|100.84|98.44|0
1650530400000|2022-04-21 08:40:00|101.11|98.71|101.1|98.7|101.19|98.79|101|98.6|0
1650530700000|2022-04-21 08:45:00|101|98.6|101.02|98.62|101.1|98.7|100.89|98.49|0
1650531000000|2022-04-21 08:50:00|101.05|98.65|100.56|98.16|101.05|98.65|100.34|97.94|0
1650531300000|2022-04-21 08:55:00|100.61|98.21|100.45|98.05|100.77|98.37|100.39|97.99|0
1650531600000|2022-04-21 09:00:00|100.5|98.1|101.64|99.24|101.69|99.29|100.34|97.94|0
1650531900000|2022-04-21 09:05:00|101.74|99.34|101.34|98.94|101.85|99.45|101.34|98.94|0
1650532200000|2022-04-21 09:10:00|101.36|98.96|101.2|98.8|101.42|99.02|101.14|98.74|0
1650532500000|2022-04-21 09:15:00|101.25|98.85|101.14|98.74|101.44|99.04|101.01|98.61|0
1650532800000|2022-04-21 09:20:00|101.19|98.79|100.97|98.57|101.25|98.85|100.84|98.44|0
1650533100000|2022-04-21 09:25:00|101.03|98.63|100.97|98.57|101.08|98.68|100.81|98.41|0
1650533400000|2022-04-21 09:30:00|101.03|98.63|101.46|99.06|101.54|99.14|100.92|98.52|0
1650533700000|2022-04-21 09:35:00|101.4|99|101.83|99.43|102.16|99.76|101.35|98.95|0
1650534000000|2022-04-21 09:40:00|101.78|99.38|101.78|99.38|101.89|99.49|101.62|99.22|0
1650534300000|2022-04-21 09:45:00|101.83|99.43|101.56|99.16|101.94|99.54|101.5|99.1|0
1650534600000|2022-04-21 09:50:00|101.61|99.21|101.77|99.37|101.99|99.59|101.61|99.21|0
1650534900000|2022-04-21 09:55:00|101.75|99.35|101.82|99.42|101.88|99.48|101.66|99.26|0
1650535200000|2022-04-21 10:00:00|101.88|99.48|101.93|99.53|102.15|99.75|101.8|99.4|0
1650535500000|2022-04-21 10:05:00|101.88|99.48|101.38|98.98|101.98|99.58|101.38|98.98|0
1650535800000|2022-04-21 10:10:00|101.44|99.04|101.27|98.87|101.66|99.26|101.27|98.87|0
1650536100000|2022-04-21 10:15:00|101.33|98.93|101.22|98.82|101.49|99.09|101.16|98.76|0
1650536400000|2022-04-21 10:20:00|101.19|98.79|101.16|98.76|101.35|98.95|101.11|98.71|0
1650536700000|2022-04-21 10:25:00|101.11|98.71|101|98.6|101.21|98.81|100.94|98.54|0
1650537000000|2022-04-21 10:30:00|100.94|98.54|100.62|98.22|101.05|98.65|100.62|98.22|0
1650537300000|2022-04-21 10:35:00|100.67|98.27|100.77|98.37|100.94|98.54|100.61|98.21|0
1650537600000|2022-04-21 10:40:00|100.72|98.32|100.64|98.24|100.94|98.54|100.61|98.21|0
1650537900000|2022-04-21 10:45:00|100.61|98.21|100.5|98.1|100.72|98.32|100.23|97.83|0
1650538200000|2022-04-21 10:50:00|100.55|98.15|100.5|98.1|100.66|98.26|100.44|98.04|0
1650538500000|2022-04-21 10:55:00|100.55|98.15|100.58|98.18|100.82|98.42|100.5|98.1|0
1650538800000|2022-04-21 11:00:00|100.39|97.99|100.82|98.42|100.92|98.52|100.39|97.99|0
1650539100000|2022-04-21 11:05:00|100.87|98.47|100.98|98.58|101.25|98.85|100.82|98.42|0
1650539400000|2022-04-21 11:10:00|101.03|98.63|100.76|98.36|101.19|98.79|100.65|98.25|0
1650539700000|2022-04-21 11:15:00|100.86|98.46|100.38|97.98|100.86|98.46|100.11|97.71|0
1650540000000|2022-04-21 11:20:00|100.43|98.03|100.16|97.76|100.43|98.03|100.11|97.71|0
1650540300000|2022-04-21 11:25:00|100.11|97.71|99.62|97.22|100.19|97.79|99.62|97.22|0
1650540600000|2022-04-21 11:30:00|99.67|97.27|99.81|97.41|100.16|97.76|99.51|97.11|0
1650540900000|2022-04-21 11:35:00|99.83|97.43|100.1|97.7|100.15|97.75|99.83|97.43|0
1650541200000|2022-04-21 11:40:00|100.04|97.64|100.26|97.86|100.26|97.86|99.88|97.48|0
1650541500000|2022-04-21 11:45:00|100.31|97.91|100.09|97.69|100.39|97.99|100.04|97.64|0
1650541800000|2022-04-21 11:50:00|100.15|97.75|99.72|97.32|100.31|97.91|99.72|97.32|0
1650542100000|2022-04-21 11:55:00|99.77|97.37|99.63|97.23|99.77|97.37|99.34|96.94|0
1650542400000|2022-04-21 12:00:00|99.71|97.31|99.42|97.02|99.77|97.37|99.28|96.88|0
1650542700000|2022-04-21 12:05:00|99.39|96.99|99.6|97.2|99.92|97.52|99.39|96.99|0
1650543000000|2022-04-21 12:10:00|99.65|97.25|99.71|97.31|99.92|97.52|99.55|97.15|0
1650543300000|2022-04-21 12:15:00|99.76|97.36|100.24|97.84|100.27|97.87|99.65|97.25|0
1650543600000|2022-04-21 12:20:00|100.29|97.89|100.08|97.68|100.29|97.89|100.02|97.62|0
1650543900000|2022-04-21 12:25:00|100.05|97.65|100.23|97.83|100.24|97.84|100.02|97.62|0
1650544200000|2022-04-21 12:30:00|100.26|97.86|100.96|98.56|101.29|98.89|99.61|97.21|0
1650544500000|2022-04-21 12:35:00|100.91|98.51|100.28|97.88|100.99|98.59|100.23|97.83|0
1650544800000|2022-04-21 12:40:00|100.23|97.83|100.01|97.61|100.39|97.99|99.96|97.56|0
1650545100000|2022-04-21 12:45:00|99.96|97.56|100.07|97.67|100.17|97.77|99.96|97.56|0
1650545400000|2022-04-21 12:50:00|100.12|97.72|99.63|97.23|100.12|97.72|99.58|97.18|0
1650545700000|2022-04-21 12:55:00|99.58|97.18|99.53|97.13|99.88|97.48|99.47|97.07|0
1650546000000|2022-04-21 13:00:00|99.63|97.23|99.95|97.55|100|97.6|99.31|96.91|0
1650546300000|2022-04-21 13:05:00|100|97.6|100|97.6|100.22|97.82|99.95|97.55|0
1650546600000|2022-04-21 13:10:00|100.06|97.66|100.05|97.65|100.11|97.71|99.63|97.23|0
1650546900000|2022-04-21 13:15:00|100.16|97.76|99.86|97.46|100.21|97.81|99.68|97.28|0
1650547200000|2022-04-21 13:20:00|99.89|97.49|99.94|97.54|100.1|97.7|99.83|97.43|0
1650547500000|2022-04-21 13:25:00|99.89|97.49|100.15|97.75|100.37|97.97|99.83|97.43|0
1650547800000|2022-04-21 13:30:00|99.94|97.54|97.55|95.15|99.94|97.54|97.45|95.05|0
1650548100000|2022-04-21 13:35:00|97.45|95.05|99.03|96.63|99.61|97.21|97.24|94.84|0
1650548400000|2022-04-21 13:40:00|98.92|96.52|98.82|96.42|99.92|97.52|98.28|95.88|0
1650548700000|2022-04-21 13:45:00|98.76|96.36|98.13|95.73|99.4|97|98.08|95.68|0
1650549000000|2022-04-21 13:50:00|97.76|95.36|98.49|96.09|98.6|96.2|97.29|94.89|0
1650549300000|2022-04-21 13:55:00|98.6|96.2|98.65|96.25|98.65|96.25|97.97|95.57|0
1650549600000|2022-04-21 14:00:00|98.49|96.09|98.6|96.2|99.39|96.99|98.49|96.09|0
1650549900000|2022-04-21 14:05:00|98.62|96.22|100.14|97.74|100.57|98.17|98.62|96.22|0
1650550200000|2022-04-21 14:10:00|100.08|97.68|100.35|97.95|100.83|98.43|99.44|97.04|0
1650550500000|2022-04-21 14:15:00|100.46|98.06|101.15|98.75|101.15|98.75|99.6|97.2|0
1650550800000|2022-04-21 14:20:00|101.26|98.86|101.72|99.32|101.99|99.59|100.99|98.59|0
1650551100000|2022-04-21 14:25:00|101.77|99.37|100.58|98.18|102.26|99.86|100.31|97.91|0
1650551400000|2022-04-21 14:30:00|100.64|98.24|100.39|97.99|100.9|98.5|100.26|97.86|0
1650551700000|2022-04-21 14:35:00|100.29|97.89|101.28|98.88|101.71|99.31|100.04|97.64|0
1650552000000|2022-04-21 14:40:00|101.22|98.82|102.03|99.63|102.58|100.18|101.17|98.77|0
1650552300000|2022-04-21 14:45:00|101.98|99.58|103.72|101.32|103.94|101.54|101.98|99.58|0
1650552600000|2022-04-21 14:50:00|103.83|101.43|103.61|101.21|104.63|102.23|102.84|100.44|0
1650552900000|2022-04-21 14:55:00|103.78|101.38|103.17|100.77|104.05|101.65|103|100.6|0
1650553200000|2022-04-21 15:00:00|103.44|101.04|102.84|100.44|103.72|101.32|102.57|100.17|0
1650553500000|2022-04-21 15:05:00|102.73|100.33|103.6|101.2|104.1|101.7|102.67|100.27|0
1650553800000|2022-04-21 15:10:00|103.82|101.42|103.16|100.76|103.82|101.42|102.56|100.16|0
1650554100000|2022-04-21 15:15:00|103.05|100.65|103.43|101.03|104.37|101.97|103.05|100.65|0
1650554400000|2022-04-21 15:20:00|103.49|101.09|104.15|101.75|105.26|102.86|103.32|100.92|0
1650554700000|2022-04-21 15:25:00|104.18|101.78|104.53|102.13|104.87|102.47|103.15|100.75|0
1650555000000|2022-04-21 15:30:00|104.75|102.35|105.73|103.33|106.32|103.92|104.48|102.08|0
1650555300000|2022-04-21 15:35:00|105.48|103.08|106.15|103.75|106.37|103.97|105.2|102.8|0
1650555600000|2022-04-21 15:40:00|106.2|103.8|108.02|105.62|108.14|105.74|106.04|103.64|0
1650555900000|2022-04-21 15:45:00|107.96|105.56|107.96|105.56|108.48|106.08|107.74|105.34|0
1650556200000|2022-04-21 15:50:00|108.02|105.62|108.13|105.73|108.53|106.13|107.45|105.05|0
1650556500000|2022-04-21 15:55:00|108.07|105.67|109.73|107.33|109.79|107.39|108.07|105.67|0
1650556800000|2022-04-21 16:00:00|109.67|107.27|110.82|108.42|110.96|108.56|107.8|105.4|0
1650557100000|2022-04-21 16:05:00|110.99|108.59|111.05|108.65|111.28|108.88|109.83|107.43|0
1650557400000|2022-04-21 16:10:00|111.11|108.71|111.16|108.76|111.86|109.46|110.47|108.07|0
1650557700000|2022-04-21 16:15:00|111.34|108.94|110.58|108.18|111.57|109.17|110.46|108.06|0
1650558000000|2022-04-21 16:20:00|110.72|108.32|112.15|109.75|112.15|109.75|110.35|107.95|0
1650558300000|2022-04-21 16:25:00|112.21|109.81|112.15|109.75|112.44|110.04|111.16|108.76|0
1650558600000|2022-04-21 16:30:00|112.21|109.81|112.31|109.91|113.33|110.93|110.84|108.44|0
1650558900000|2022-04-21 16:35:00|112.48|110.08|113.01|110.61|113.33|110.93|111.63|109.23|0
1650559200000|2022-04-21 16:40:00|112.92|110.52|112.71|110.31|113.27|110.87|112.13|109.73|0
1650559500000|2022-04-21 16:45:00|112.74|110.34|113.86|111.46|114.21|111.81|112.33|109.93|0
1650559800000|2022-04-21 16:50:00|113.95|111.55|115.52|113.12|115.76|113.36|113.95|111.55|0
1650560100000|2022-04-21 16:55:00|115.64|113.24|115.76|113.36|115.76|113.36|114.62|112.22|0
1650560400000|2022-04-21 17:00:00|115.94|113.54|117.93|115.53|118.36|115.96|115.4|113|0
1650560700000|2022-04-21 17:05:00|117.87|115.47|118.11|115.71|118.3|115.9|117.81|115.41|0
1650561000000|2022-04-21 17:10:00|118.05|115.65|117.32|114.92|118.29|115.89|117.14|114.74|0
1650561300000|2022-04-21 17:15:00|117.62|115.22|119.51|117.11|119.88|117.48|117.32|114.92|0
1650561600000|2022-04-21 17:20:00|119.82|117.42|116.22|113.82|119.82|117.42|115.32|112.92|0
1650561900000|2022-04-21 17:25:00|116.16|113.76|114.9|112.5|117.3|114.9|114.55|112.15|0
1650562200000|2022-04-21 17:30:00|114.78|112.38|115.78|113.38|116.33|113.93|113.95|111.55|0
1650562500000|2022-04-21 17:35:00|115.9|113.5|117.47|115.07|118.01|115.61|115.9|113.5|0
1650562800000|2022-04-21 17:40:00|117.71|115.31|117.64|115.24|118.44|116.04|116.5|114.1|0
1650563100000|2022-04-21 17:45:00|117.71|115.31|116.12|113.72|118.19|115.79|114.98|112.58|0
1650563400000|2022-04-21 17:50:00|116.24|113.84|117.39|114.99|117.39|114.99|116.12|113.72|0
1650563700000|2022-04-21 17:55:00|117.24|114.84|118.11|115.71|118.54|116.14|116.9|114.5|0
1650564000000|2022-04-21 18:00:00|118.39|115.99|121.61|118.73|121.67|118.79|118.39|115.94|0
1650564300000|2022-04-21 18:05:00|121.67|118.79|120.8|117.92|121.8|118.92|120.8|117.92|0
1650564600000|2022-04-21 18:10:00|120.99|118.11|121.73|118.85|121.86|118.98|120.49|117.61|0
1650564900000|2022-04-21 18:15:00|121.67|118.79|121.48|118.6|122.23|119.35|120.8|117.92|0
1650565200000|2022-04-21 18:20:00|121.42|118.54|121.98|119.1|121.98|119.1|119.87|116.99|0
1650565500000|2022-04-21 18:25:00|121.91|119.03|121.11|118.71|121.98|119.1|120.49|117.67|0
1650565800000|2022-04-21 18:30:00|121.33|118.93|119.68|117.28|121.86|119.46|119.32|116.92|0
1650566100000|2022-04-21 18:35:00|119.81|117.41|120.67|118.27|120.86|118.46|118.15|115.75|0
1650566400000|2022-04-21 18:40:00|120.61|118.21|122.66|120.26|122.73|120.33|120.36|117.96|0
1650566700000|2022-04-21 18:45:00|122.6|120.2|123.99|121.59|124.18|121.78|122.6|120.2|0
1650567000000|2022-04-21 18:50:00|123.86|121.46|125.21|122.33|125.27|122.39|123.22|120.34|0
1650567300000|2022-04-21 18:55:00|125.46|122.58|125.78|122.9|126.61|123.73|125.27|122.39|0
1650567600000|2022-04-21 19:00:00|125.91|123.03|128.09|125.21|128.16|125.28|125.84|122.96|0
1650567900000|2022-04-21 19:05:00|127.9|125.02|128.61|125.73|128.61|125.73|126.8|123.92|0
1650568200000|2022-04-21 19:10:00|128.74|125.86|128.32|125.44|130.1|127.22|128.09|125.21|0
1650568500000|2022-04-21 19:15:00|128.25|125.37|127.86|124.98|129.29|126.41|127.09|124.21|0
1650568800000|2022-04-21 19:20:00|127.79|124.91|126.37|123.49|128.77|125.89|126.37|123.49|0
1650569100000|2022-04-21 19:25:00|126.44|123.56|125.03|122.15|128.11|125.23|124.71|121.83|0
1650569400000|2022-04-21 19:30:00|125.54|122.66|127.38|124.5|127.44|124.56|124.14|121.26|0
1650569700000|2022-04-21 19:35:00|127.5|124.62|128.66|125.54|129.58|126.61|127.5|124.62|0
1650570000000|2022-04-21 19:40:00|128.53|125.41|127.32|124.2|129.27|126.15|126.93|123.81|0
1650570300000|2022-04-21 19:45:00|127.38|124.26|131.23|128.11|131.3|128.18|127.38|124.26|0
1650570600000|2022-04-21 19:50:00|130.38|127.26|126.54|123.42|130.38|127.26|125.64|122.52|0
1650570900000|2022-04-21 19:55:00|126.35|123.23|127.38|124.26|128.61|125.49|126.35|123.23|0
1650571200000|2022-04-21 20:00:00|127.5|124.38|129.13|126.01|129.59|126.47|127.5|124.38|0
1650571500000|2022-04-21 20:05:00|129.1|125.98|128.91|126.51|129.26|126.54|128|125.42|0
1650571800000|2022-04-21 20:10:00|129.04|126.64|128.38|125.98|130.09|127.69|127.7|125.3|0
1650572100000|2022-04-21 20:15:00|128.39|125.59|128.91|126.11|129.17|126.37|128.06|125.26|0
1650572400000|2022-04-21 20:20:00|128.97|126.17|128.97|126.17|129.26|126.46|128.64|125.84|0
1650572700000|2022-04-21 20:25:00|128.71|125.91|129.29|126.49|129.39|126.59|128.18|125.38|0
1650573000000|2022-04-21 20:30:00|129.23|126.43|129.13|126.33|129.69|126.89|128.83|126.03|0
1650573300000|2022-04-21 20:35:00|129.09|126.29|129.32|126.52|129.49|126.69|128.9|126.1|0
1650573600000|2022-04-21 20:40:00|129.42|126.62|129.02|126.22|129.42|126.62|128.83|126.03|0
1650573900000|2022-04-21 20:45:00|128.96|126.16|129.08|126.28|129.22|126.42|128.56|125.76|0
1650574200000|2022-04-21 20:50:00|129.02|126.22|129.41|126.61|129.48|126.68|128.95|126.15|0
1650574500000|2022-04-21 20:55:00|129.21|126.41|129.2|126.4|129.54|126.74|128.95|126.15|0
1650574800000|2022-04-21 21:00:00|129.14|126.34|129.02|126.22|129.16|126.36|128.94|126.14|0
1650575100000|2022-04-21 21:05:00|129.03|126.23|129.08|126.28|129.08|126.28|128.94|126.14|0
1650575400000|2022-04-21 21:10:00|129.09|126.29|129.17|126.37|129.17|126.37|129.08|126.28|0
1650575700000|2022-04-21 21:15:00|129.22|126.42|129.3|126.5|129.33|126.53|129.22|126.42|0
1650576000000|2022-04-21 21:20:00|129.27|126.47|129.16|126.36|129.35|126.55|129.16|126.36|0
1650576300000|2022-04-21 21:25:00|129.15|126.35|129.15|126.35|129.16|126.36|129.13|126.33|0
1650576600000|2022-04-21 21:30:00|129.14|126.34|129.15|126.35|129.19|126.39|129.14|126.34|0
1650576900000|2022-04-21 21:35:00|129.14|126.34|129.15|126.35|129.15|126.35|129.14|126.34|0
1650577200000|2022-04-21 21:40:00|129.16|126.36|129.17|126.37|129.17|126.37|129.16|126.36|0
1650577500000|2022-04-21 21:45:00|129.13|126.33|129.13|126.33|129.14|126.34|129.13|126.33|0
1650577800000|2022-04-21 21:50:00|129.14|126.34|129.27|126.47|129.28|126.48|129.11|126.31|0
1650578100000|2022-04-21 21:55:00|129.29|126.49|129.08|126.28|129.3|126.5|129.05|126.25|0
1650578400000|2022-04-21 22:00:00|128.75|125.95|129.76|126.96|129.9|127.1|128.72|125.92|0
1650578700000|2022-04-21 22:05:00|129.7|126.9|129.17|126.37|129.76|126.96|128.97|126.17|0
1650579000000|2022-04-21 22:10:00|129.11|126.31|129.23|126.43|129.69|126.89|129.1|126.3|0
1650579300000|2022-04-21 22:15:00|129.27|126.47|129.03|126.23|129.43|126.63|128.97|126.17|0
1650579600000|2022-04-21 22:20:00|128.97|126.17|128.57|125.77|129.03|126.23|128.31|125.51|0
1650579900000|2022-04-21 22:25:00|128.64|125.84|128.7|125.9|128.96|126.16|128.57|125.77|0
1650580200000|2022-04-21 22:30:00|128.57|125.77|127.98|125.18|128.57|125.77|127.92|125.12|0
1650580500000|2022-04-21 22:35:00|127.92|125.12|128.17|125.37|128.31|125.51|127.92|125.12|0
1650580800000|2022-04-21 22:40:00|128.24|125.44|128.3|125.5|128.43|125.63|128.11|125.31|0
1650581100000|2022-04-21 22:45:00|128.24|125.44|128.56|125.76|128.63|125.83|128.14|125.34|0
1650581400000|2022-04-21 22:50:00|128.62|125.82|128.95|126.15|129.01|126.21|128.56|125.76|0
1650581700000|2022-04-21 22:55:00|128.88|126.08|128.82|126.02|129.01|126.21|128.82|126.02|0
1650582000000|2022-04-21 23:00:00|128.88|126.08|129.14|126.34|129.14|126.34|128.29|125.49|0
1650582300000|2022-04-21 23:05:00|129.27|126.47|129.53|126.73|129.79|126.99|129.2|126.4|0
1650582600000|2022-04-21 23:10:00|129.4|126.6|129.43|126.63|129.53|126.73|129.13|126.33|0
1650582900000|2022-04-21 23:15:00|129.46|126.66|129.2|126.4|129.46|126.66|129.03|126.23|0
1650583200000|2022-04-21 23:20:00|129.23|126.43|129.06|126.26|129.39|126.59|129.06|126.26|0
1650583500000|2022-04-21 23:25:00|129.03|126.23|129.19|126.39|129.45|126.65|129|126.2|0
1650583800000|2022-04-21 23:30:00|129.26|126.46|129.19|126.39|129.32|126.52|128.99|126.19|0
1650584100000|2022-04-21 23:35:00|129.16|126.36|130.04|127.24|130.04|127.24|128.99|126.19|0
1650584400000|2022-04-21 23:40:00|129.94|127.14|128.92|126.12|129.94|127.14|128.92|126.12|0
1650584700000|2022-04-21 23:45:00|128.89|126.09|130.17|127.37|130.36|127.56|128.59|125.79|0
1650585000000|2022-04-21 23:50:00|130.23|127.43|130.1|127.3|130.23|127.43|129.18|126.38|0
1650585300000|2022-04-21 23:55:00|130.03|127.23|131.02|128.22|131.42|128.62|130.03|127.23|0
1650585600000|2022-04-22 00:00:00|130.95|128.15|130.42|127.62|131.42|128.62|130.32|127.52|0
1650585900000|2022-04-22 00:05:00|130.35|127.55|129.56|126.76|130.52|127.72|129.43|126.63|0
1650586200000|2022-04-22 00:10:00|129.63|126.83|129.76|126.96|130.75|127.95|129.43|126.63|0
1650586500000|2022-04-22 00:15:00|129.69|126.89|130.81|128.01|130.94|128.14|129.69|126.89|0
1650586800000|2022-04-22 00:20:00|130.88|128.08|130.51|127.71|130.88|128.08|130.21|127.41|0
1650587100000|2022-04-22 00:25:00|130.54|127.74|131|128.2|131.3|128.5|130.48|127.68|0
1650587400000|2022-04-22 00:30:00|131.07|128.27|130.14|127.34|131.27|128.47|130.14|127.34|0
1650587700000|2022-04-22 00:35:00|130.07|127.27|130.67|127.87|131.06|128.26|130.01|127.21|0
1650588000000|2022-04-22 00:40:00|130.6|127.8|132.32|129.52|132.32|129.52|130.53|127.73|0
1650588300000|2022-04-22 00:45:00|132.43|129.63|134.95|132.15|134.95|132.15|132.26|129.46|0
1650588600000|2022-04-22 00:50:00|134.75|131.95|134.2|131.4|135.15|132.35|134.03|131.23|0
1650588900000|2022-04-22 00:55:00|134.13|131.33|133.25|130.45|134.27|131.47|133.25|130.45|0
1650589200000|2022-04-22 01:00:00|133.32|130.52|133.45|130.65|133.66|130.86|132.98|130.18|0
1650589500000|2022-04-22 01:05:00|133.39|130.59|132.95|130.15|133.52|130.72|132.91|130.11|0
1650589800000|2022-04-22 01:10:00|132.91|130.11|132.91|130.11|133.25|130.45|132.84|130.04|0
1650590100000|2022-04-22 01:15:00|132.95|130.15|132.57|129.77|132.95|130.15|132.24|129.44|0
1650590400000|2022-04-22 01:20:00|132.51|129.71|132.44|129.64|132.71|129.91|132.3|129.5|0
1650590700000|2022-04-22 01:25:00|132.37|129.57|133.24|130.44|133.44|130.64|131.83|129.03|0
1650591000000|2022-04-22 01:30:00|133.3|130.5|133.17|130.37|133.91|131.11|132.9|130.1|0
1650591300000|2022-04-22 01:35:00|133.1|130.3|133.43|130.63|133.43|130.63|132.36|129.56|0
1650591600000|2022-04-22 01:40:00|133.5|130.7|133.43|130.63|133.77|130.97|133.3|130.5|0
1650591900000|2022-04-22 01:45:00|133.3|130.5|133.26|130.46|134.04|131.24|133.23|130.43|0
1650592200000|2022-04-22 01:50:00|133.29|130.49|132.15|129.35|133.43|130.63|132.15|129.35|0
1650592500000|2022-04-22 01:55:00|132.08|129.28|132.08|129.28|132.62|129.82|131.88|129.08|0
1650592800000|2022-04-22 02:00:00|132.01|129.21|131.88|129.08|132.55|129.75|131.55|128.75|0
1650593100000|2022-04-22 02:05:00|131.81|129.01|131.28|128.48|131.88|129.08|130.95|128.15|0
1650593400000|2022-04-22 02:10:00|131.34|128.54|131.61|128.81|131.87|129.07|131.14|128.34|0
1650593700000|2022-04-22 02:15:00|131.54|128.74|131.54|128.74|131.81|129.01|131.4|128.6|0
1650594000000|2022-04-22 02:20:00|131.51|128.71|131.93|129.13|131.93|129.13|131.34|128.54|0
1650594300000|2022-04-22 02:25:00|131.87|129.07|131.8|129|132.07|129.27|131.6|128.8|0
1650594600000|2022-04-22 02:30:00|131.73|128.93|131.66|128.86|132.26|129.46|131.6|128.8|0
1650594900000|2022-04-22 02:35:00|131.73|128.93|131.46|128.66|131.79|128.99|131.13|128.33|0
1650595200000|2022-04-22 02:40:00|131.43|128.63|131.72|128.92|131.99|129.19|131.39|128.59|0
1650595500000|2022-04-22 02:45:00|131.79|128.99|131.92|129.12|132.25|129.45|131.59|128.79|0
1650595800000|2022-04-22 02:50:00|131.99|129.19|131.92|129.12|132.32|129.52|131.85|129.05|0
1650596100000|2022-04-22 02:55:00|131.98|129.18|132.25|129.45|132.38|129.58|131.98|129.18|0
1650596400000|2022-04-22 03:00:00|132.18|129.38|132.65|129.85|132.92|130.12|131.98|129.18|0
1650596700000|2022-04-22 03:05:00|132.45|129.65|132.78|129.98|132.98|130.18|132.28|129.48|0
1650597000000|2022-04-22 03:10:00|132.71|129.91|131.71|128.91|132.71|129.91|131.57|128.77|0
1650597300000|2022-04-22 03:15:00|131.64|128.84|131.7|128.9|131.77|128.97|131.44|128.64|0
1650597600000|2022-04-22 03:20:00|131.64|128.84|131.63|128.83|131.77|128.97|131.5|128.7|0
1650597900000|2022-04-22 03:25:00|131.57|128.77|131.63|128.83|131.63|128.83|131.57|128.77|0
1650598200000|2022-04-22 03:30:00|131.7|128.9|131.76|128.96|131.76|128.96|131.5|128.7|0
1650598500000|2022-04-22 03:35:00|131.69|128.89|131.69|128.89|131.76|128.96|131.66|128.86|0
1650598800000|2022-04-22 03:40:00|131.76|128.96|131.69|128.89|131.99|129.19|131.69|128.89|0
1650599100000|2022-04-22 03:45:00|131.62|128.82|131.75|128.95|131.85|129.05|131.55|128.75|0
1650599400000|2022-04-22 03:50:00|131.82|129.02|131.82|129.02|132.08|129.28|131.75|128.95|0
1650599700000|2022-04-22 03:55:00|131.85|129.05|131.68|128.88|131.95|129.15|131.68|128.88|0
1650600000000|2022-04-22 04:00:00|131.75|128.95|131.68|128.88|131.81|129.01|131.68|128.88|0
1650600300000|2022-04-22 04:05:00|131.71|128.91|131.67|128.87|131.81|129.01|131.67|128.87|0
1650600600000|2022-04-22 04:10:00|131.64|128.84|131.67|128.87|131.81|129.01|131.64|128.84|0
1650600900000|2022-04-22 04:15:00|131.74|128.94|132.14|129.34|132.47|129.67|131.74|128.94|0
1650601200000|2022-04-22 04:20:00|132.2|129.4|130.84|128.04|132.2|129.4|130.54|127.74|0
1650601500000|2022-04-22 04:25:00|130.74|127.94|130.77|127.97|130.87|128.07|130.54|127.74|0
1650601800000|2022-04-22 04:30:00|130.73|127.93|131.53|128.73|131.73|128.93|130.73|127.93|0
1650602100000|2022-04-22 04:35:00|131.49|128.69|131.56|128.76|131.66|128.86|131.39|128.59|0
1650602400000|2022-04-22 04:40:00|131.52|128.72|131.45|128.65|131.72|128.92|131.39|128.59|0
1650602700000|2022-04-22 04:45:00|131.39|128.59|131.19|128.39|131.65|128.85|131.19|128.39|0
1650603000000|2022-04-22 04:50:00|131.12|128.32|131.05|128.25|131.25|128.45|130.92|128.12|0
1650603300000|2022-04-22 04:55:00|131.08|128.28|130.52|127.72|131.08|128.28|130.39|127.59|0
1650603600000|2022-04-22 05:00:00|130.39|127.59|129.99|127.19|130.85|128.05|129.86|127.06|0
1650603900000|2022-04-22 05:05:00|129.92|127.12|129.52|126.72|129.99|127.19|129.46|126.66|0
1650604200000|2022-04-22 05:10:00|129.46|126.66|128.87|126.07|129.65|126.85|128.87|126.07|0
1650604500000|2022-04-22 05:15:00|128.86|126.06|129.39|126.59|129.39|126.59|128.54|125.74|0
1650604800000|2022-04-22 05:20:00|129.32|126.52|129.65|126.85|129.65|126.85|129.12|126.32|0
1650605100000|2022-04-22 05:25:00|129.71|126.91|129.58|126.78|129.91|127.11|129.38|126.58|0
1650605400000|2022-04-22 05:30:00|129.51|126.71|128.85|126.05|129.97|127.17|128.85|126.05|0
1650605700000|2022-04-22 05:35:00|128.72|125.92|128.39|125.59|128.98|126.18|128.39|125.59|0
1650606000000|2022-04-22 05:40:00|128.43|125.63|128.39|125.59|128.59|125.79|128.3|125.5|0
1650606300000|2022-04-22 05:45:00|128.33|125.53|128.98|126.18|128.98|126.18|128.26|125.46|0
1650606600000|2022-04-22 05:50:00|128.94|126.14|129.34|126.54|129.37|126.57|128.75|125.95|0
1650606900000|2022-04-22 05:55:00|129.37|126.57|130.09|127.29|130.15|127.35|128.97|126.17|0
1650607200000|2022-04-22 06:00:00|130.02|127.22|130.15|127.35|130.62|127.82|129.43|126.63|0
1650607500000|2022-04-22 06:05:00|130.05|127.25|129.82|127.02|130.08|127.28|129.42|126.62|0
1650607800000|2022-04-22 06:10:00|129.88|127.08|129.68|126.88|130.01|127.21|129.36|126.56|0
1650608100000|2022-04-22 06:15:00|129.62|126.82|129.94|127.14|130.21|127.41|129.45|126.65|0
1650608400000|2022-04-22 06:20:00|129.91|127.11|129.35|126.55|129.91|127.11|129.35|126.55|0
1650608700000|2022-04-22 06:25:00|129.45|126.65|128.76|125.96|129.88|127.08|128.63|125.83|0
1650609000000|2022-04-22 06:30:00|128.66|125.86|128.95|126.15|129.08|126.28|128.43|125.63|0
1650609300000|2022-04-22 06:35:00|129.02|126.22|128.49|125.69|129.38|126.58|128.43|125.63|0
1650609600000|2022-04-22 06:40:00|128.56|125.76|129.01|126.21|129.11|126.31|128.26|125.46|0
1650609900000|2022-04-22 06:45:00|129.04|126.24|128.68|125.88|129.08|126.28|128.49|125.69|0
1650610200000|2022-04-22 06:50:00|128.71|125.91|128.74|125.94|129.27|126.47|128.71|125.91|0
1650610500000|2022-04-22 06:55:00|128.68|125.88|128.22|125.42|128.71|125.91|127.76|124.96|0
1650610800000|2022-04-22 07:00:00|128.15|125.35|126.92|124.12|128.81|126.01|126.85|124.05|0
1650611100000|2022-04-22 07:05:00|126.72|124.32|128.14|125.74|128.14|125.74|126.72|124.32|0
1650611400000|2022-04-22 07:10:00|127.95|125.55|127.16|124.76|128.34|125.94|126.78|124.38|0
1650611700000|2022-04-22 07:15:00|127.1|124.7|127.88|125.48|127.94|125.54|126.71|124.31|0
1650612000000|2022-04-22 07:20:00|128.01|125.61|130.1|127.7|130.17|127.77|128.01|125.61|0
1650612300000|2022-04-22 07:25:00|130.07|127.67|131.03|128.63|131.03|128.63|129.31|126.91|0
1650612600000|2022-04-22 07:30:00|130.96|128.56|130.63|128.23|131.36|128.96|129.83|127.43|0
1650612900000|2022-04-22 07:35:00|130.6|128.2|129.73|127.33|131.36|128.96|129.6|127.2|0
1650613200000|2022-04-22 07:40:00|129.63|127.23|129.1|126.7|129.76|127.36|129.01|126.61|0
1650613500000|2022-04-22 07:45:00|129.14|126.74|129.43|127.03|129.63|127.23|128.78|126.38|0
1650613800000|2022-04-22 07:50:00|129.46|127.06|128.57|126.17|129.59|127.19|128.44|126.04|0
1650614100000|2022-04-22 07:55:00|128.44|126.04|127.82|125.42|128.97|126.57|127.73|125.33|0
1650614400000|2022-04-22 08:00:00|127.79|125.39|126.94|124.54|128.24|125.84|126.94|124.54|0
1650614700000|2022-04-22 08:05:00|127.01|124.61|127.52|125.12|127.69|125.29|126.91|124.51|0
1650615000000|2022-04-22 08:10:00|127.59|125.19|127.91|125.51|128.27|125.87|127.26|124.86|0
1650615300000|2022-04-22 08:15:00|127.98|125.58|128.5|126.1|128.76|126.36|127.45|125.05|0
1650615600000|2022-04-22 08:20:00|128.46|126.06|127.09|124.69|128.76|126.36|127|124.6|0
1650615900000|2022-04-22 08:25:00|127.25|124.85|127.77|125.37|127.81|125.41|126.8|124.4|0
1650616200000|2022-04-22 08:30:00|127.84|125.44|128.49|126.09|128.68|126.28|127.51|125.11|0
1650616500000|2022-04-22 08:35:00|128.46|126.06|128.29|125.89|128.81|126.41|128.03|125.63|0
1650616800000|2022-04-22 08:40:00|128.35|125.95|129.27|126.87|129.33|126.93|128.29|125.89|0
1650617100000|2022-04-22 08:45:00|129.33|126.93|128.81|126.41|129.53|127.13|128.61|126.21|0
1650617400000|2022-04-22 08:50:00|128.84|126.44|129.59|127.19|129.59|127.19|128.81|126.41|0
1650617700000|2022-04-22 08:55:00|129.62|127.22|129.39|126.99|129.66|127.26|128.87|126.47|0
1650618000000|2022-04-22 09:00:00|129.36|126.96|129.32|126.92|129.78|127.38|129.06|126.66|0
1650618300000|2022-04-22 09:05:00|129.19|126.79|129.06|126.66|129.39|126.99|128.47|126.07|0
1650618600000|2022-04-22 09:10:00|129.02|126.62|128.53|126.13|129.02|126.62|128.33|125.93|0
1650618900000|2022-04-22 09:15:00|128.46|126.06|128.4|126|128.72|126.32|128.2|125.8|0
1650619200000|2022-04-22 09:20:00|128.46|126.06|128.98|126.58|129.51|127.11|128.33|125.93|0
1650619500000|2022-04-22 09:25:00|128.92|126.52|128.85|126.45|129.11|126.71|128.59|126.19|0
1650619800000|2022-04-22 09:30:00|128.59|126.19|129.24|126.84|129.24|126.84|128.32|125.92|0
1650620100000|2022-04-22 09:35:00|129.37|126.97|129.07|126.67|129.7|127.3|129.04|126.64|0
1650620400000|2022-04-22 09:40:00|129.17|126.77|129.3|126.9|129.3|126.9|128.91|126.51|0
1650620700000|2022-04-22 09:45:00|129.36|126.96|129.92|127.52|130.29|127.89|129.36|126.96|0
1650621000000|2022-04-22 09:50:00|129.89|127.49|131.08|128.68|131.08|128.68|129.86|127.46|0
1650621300000|2022-04-22 09:55:00|130.95|128.55|131.61|129.21|132.21|129.81|130.81|128.41|0
1650621600000|2022-04-22 10:00:00|131.54|129.14|130.74|128.34|131.78|129.38|130.67|128.27|0
1650621900000|2022-04-22 10:05:00|130.67|128.27|131.67|129.27|131.67|129.27|130.47|128.07|0
1650622200000|2022-04-22 10:10:00|131.8|129.4|130.87|128.47|131.8|129.4|130.67|128.27|0
1650622500000|2022-04-22 10:15:00|130.93|128.53|131.13|128.73|131.33|128.93|130.8|128.4|0
1650622800000|2022-04-22 10:20:00|131.06|128.66|130.96|128.56|131.4|129|130.73|128.33|0
1650623100000|2022-04-22 10:25:00|130.93|128.53|132.06|129.66|132.39|129.99|130.93|128.53|0
1650623400000|2022-04-22 10:30:00|131.99|129.59|131.99|129.59|132.66|130.26|131.59|129.19|0
1650623700000|2022-04-22 10:35:00|132.09|129.69|131.99|129.59|132.32|129.92|131.59|129.19|0
1650624000000|2022-04-22 10:40:00|131.95|129.55|130.75|128.35|131.99|129.59|130.75|128.35|0
1650624300000|2022-04-22 10:45:00|130.85|128.45|130.38|127.98|130.85|128.45|130.19|127.79|0
1650624600000|2022-04-22 10:50:00|130.32|127.92|131.31|128.91|131.38|128.98|130.32|127.92|0
1650624900000|2022-04-22 10:55:00|131.35|128.95|130.84|128.44|131.51|129.11|130.68|128.28|0
1650625200000|2022-04-22 11:00:00|130.88|128.48|130.38|127.98|130.88|128.48|130.18|127.78|0
1650625500000|2022-04-22 11:05:00|130.18|127.78|129.51|127.11|130.77|128.37|129.38|126.98|0
1650625800000|2022-04-22 11:10:00|129.45|127.05|128.72|126.32|129.45|127.05|128.59|126.19|0
1650626100000|2022-04-22 11:15:00|128.79|126.39|128.65|126.25|129.18|126.78|128.59|126.19|0
1650626400000|2022-04-22 11:20:00|128.72|126.32|128.95|126.55|129.18|126.78|128.59|126.19|0
1650626700000|2022-04-22 11:25:00|128.91|126.51|128.65|126.25|129.24|126.84|128.58|126.18|0
1650627000000|2022-04-22 11:30:00|128.71|126.31|129.57|127.17|129.63|127.23|128.32|125.92|0
1650627300000|2022-04-22 11:35:00|129.53|127.13|128.74|126.34|129.63|127.23|128.58|126.18|0
1650627600000|2022-04-22 11:40:00|128.64|126.24|129.23|126.83|129.3|126.9|128.64|126.24|0
1650627900000|2022-04-22 11:45:00|129.3|126.9|128.9|126.5|129.56|127.16|128.77|126.37|0
1650628200000|2022-04-22 11:50:00|129.1|126.7|129.03|126.63|129.43|127.03|128.44|126.04|0
1650628500000|2022-04-22 11:55:00|128.9|126.5|128.24|125.84|129.55|127.15|128.11|125.71|0
1650628800000|2022-04-22 12:00:00|128.11|125.71|127.98|125.58|128.37|125.97|127.78|125.38|0
1650629100000|2022-04-22 12:05:00|127.85|125.45|128.17|125.77|128.3|125.9|127.81|125.41|0
1650629400000|2022-04-22 12:10:00|128.3|125.9|128.46|126.06|128.76|126.36|128.1|125.7|0
1650629700000|2022-04-22 12:15:00|128.49|126.09|127.77|125.37|128.49|126.09|127.25|124.85|0
1650630000000|2022-04-22 12:20:00|127.84|125.44|127.77|125.37|128.16|125.76|127.51|125.11|0
1650630300000|2022-04-22 12:25:00|127.7|125.3|127.12|124.72|127.83|125.43|126.92|124.52|0
1650630600000|2022-04-22 12:30:00|127.25|124.85|128.35|125.95|128.55|126.15|126.92|124.52|0
1650630900000|2022-04-22 12:35:00|128.29|125.89|128.54|126.14|128.74|126.34|128.02|125.62|0
1650631200000|2022-04-22 12:40:00|128.48|126.08|129.2|126.8|129.53|127.13|128.48|126.08|0
1650631500000|2022-04-22 12:45:00|129.13|126.73|130.05|127.65|130.25|127.85|128.8|126.4|0
1650631800000|2022-04-22 12:50:00|130.25|127.85|129.92|127.52|130.71|128.31|129.85|127.45|0
1650632100000|2022-04-22 12:55:00|129.85|127.45|129.98|127.58|130.11|127.71|129.59|127.19|0
1650632400000|2022-04-22 13:00:00|130.05|127.65|129.65|127.25|130.18|127.78|129.58|127.18|0
1650632700000|2022-04-22 13:05:00|129.58|127.18|130.77|128.37|131.03|128.63|129.45|127.05|0
1650633000000|2022-04-22 13:10:00|130.7|128.3|131.1|128.7|131.3|128.9|130.5|128.1|0
1650633300000|2022-04-22 13:15:00|130.96|128.56|131.63|129.23|131.83|129.43|130.57|128.17|0
1650633600000|2022-04-22 13:20:00|131.6|129.2|130.49|128.09|131.63|129.23|130.3|127.9|0
1650633900000|2022-04-22 13:25:00|130.43|128.03|130.49|128.09|130.82|128.42|130.03|127.63|0
1650634200000|2022-04-22 13:30:00|130.56|128.16|131.02|128.62|131.89|129.49|129.76|127.36|0
1650634500000|2022-04-22 13:35:00|132.09|129.69|134.96|132.56|134.99|132.59|131.22|128.82|0
1650634800000|2022-04-22 13:40:00|135.13|132.73|138.87|136.47|139.01|136.61|134.72|132.32|0
1650635100000|2022-04-22 13:45:00|139.43|137.03|136.07|133.67|139.48|137.08|135.13|132.73|0
1650635400000|2022-04-22 13:50:00|136.28|133.88|134.37|131.97|136.69|134.29|132.74|130.34|0
1650635700000|2022-04-22 13:55:00|134.64|132.24|138.27|135.87|138.62|136.22|134.53|132.13|0
1650636000000|2022-04-22 14:00:00|137.93|135.53|137.89|135.49|138.27|135.87|134.91|132.51|0
1650636300000|2022-04-22 14:05:00|137.58|135.18|134.25|131.85|137.92|135.52|133.48|131.08|0
1650636600000|2022-04-22 14:10:00|134.45|132.05|136.84|134.44|137.26|134.86|134.32|131.92|0
1650636900000|2022-04-22 14:15:00|136.91|134.51|139.86|137.46|139.86|137.46|136.78|134.38|0
1650637200000|2022-04-22 14:20:00|139.82|137.42|141.26|138.86|141.97|139.57|139.82|137.42|0
1650637500000|2022-04-22 14:25:00|141.33|138.93|142.8|140.4|142.94|140.54|140.84|138.44|0
1650637800000|2022-04-22 14:30:00|142.87|140.47|140.18|137.78|143.36|140.96|140.04|137.64|0
1650638100000|2022-04-22 14:35:00|140.11|137.71|141.24|138.84|141.38|138.98|138.51|136.11|0
1650638400000|2022-04-22 14:40:00|141.38|138.98|141.87|139.47|143.01|140.61|141.1|138.7|0
1650638700000|2022-04-22 14:45:00|142.01|139.61|141.94|139.54|142.37|139.97|140.53|138.13|0
1650639000000|2022-04-22 14:50:00|141.87|139.47|143.43|141.03|143.43|141.03|141.87|139.47|0
1650639300000|2022-04-22 14:55:00|143.36|140.96|143.36|140.96|143.72|141.32|141.9|139.5|0
1650639600000|2022-04-22 15:00:00|143.29|140.89|143.93|141.53|144.5|142.1|142.15|139.75|0
1650639900000|2022-04-22 15:05:00|143.86|141.46|140.16|137.76|144.36|141.96|140.16|137.76|0
1650640200000|2022-04-22 15:10:00|140.51|138.11|141.29|138.89|142.14|139.74|140.51|138.11|0
1650640500000|2022-04-22 15:15:00|141.22|138.82|141.68|139.28|142.49|140.09|140.51|138.11|0
1650640800000|2022-04-22 15:20:00|141.64|139.24|141.99|139.59|142.06|139.66|140.3|137.9|0
1650641100000|2022-04-22 15:25:00|141.92|139.52|142.27|139.87|142.63|140.23|141.63|139.23|0
1650641400000|2022-04-22 15:30:00|142.2|139.8|143.7|141.3|144.13|141.73|141.56|139.16|0
1650641700000|2022-04-22 15:35:00|143.84|141.44|144.84|142.44|145.13|142.73|143.7|141.3|0
1650642000000|2022-04-22 15:40:00|144.77|142.37|147.46|145.06|147.46|145.06|144.77|142.37|0
1650642300000|2022-04-22 15:45:00|147.38|144.98|147.91|145.51|147.91|145.51|145.01|142.61|0
1650642600000|2022-04-22 15:50:00|148.06|145.66|149.08|146.68|149.3|146.9|147.54|145.14|0
1650642900000|2022-04-22 15:55:00|149.23|146.83|149.6|147.2|149.6|147.2|148.71|146.31|0
1650643200000|2022-04-22 16:00:00|149.67|147.27|149.89|147.49|150.41|148.01|149.45|147.05|0
1650643500000|2022-04-22 16:05:00|149.67|147.27|151.43|149.03|151.43|149.03|149.07|146.67|0
1650643800000|2022-04-22 16:10:00|151.13|148.73|150.31|147.91|152.02|149.62|150.24|147.84|0
1650644100000|2022-04-22 16:15:00|150.38|147.98|150.16|147.76|150.98|148.58|149.79|147.39|0
1650644400000|2022-04-22 16:20:00|150.23|147.83|149.37|146.49|150.55|147.91|149.29|146.41|0
1650644700000|2022-04-22 16:25:00|149.22|146.34|149.22|146.34|149.58|146.7|147.97|145.09|0
1650645000000|2022-04-22 16:30:00|149.14|146.26|147.82|144.94|149.44|146.56|147.31|144.43|0
1650645300000|2022-04-22 16:35:00|147.75|144.87|148.18|145.3|148.33|145.45|146.3|143.42|0
1650645600000|2022-04-22 16:40:00|148.11|145.23|148.25|145.37|149.13|146.25|147.89|145.01|0
1650645900000|2022-04-22 16:45:00|148.33|145.45|148.11|145.23|148.76|145.88|147.6|144.72|0
1650646200000|2022-04-22 16:50:00|148.07|145.19|150.68|147.8|150.68|147.8|148.07|145.19|0
1650646500000|2022-04-22 16:55:00|150.6|147.72|150.6|147.72|150.82|147.94|149.94|147.06|0
1650646800000|2022-04-22 17:00:00|150.38|147.5|152.08|149.2|152.3|149.42|150.38|147.5|0
1650647100000|2022-04-22 17:05:00|152.01|149.13|151.15|148.27|152.08|149.2|150.67|147.79|0
1650647400000|2022-04-22 17:10:00|151.18|148.3|150.2|147.8|151.41|148.53|150.05|147.27|0
1650647700000|2022-04-22 17:15:00|150.42|148.02|150.49|148.09|150.79|148.39|149.68|147.28|0
1650648000000|2022-04-22 17:20:00|150.57|148.17|152.58|150.18|153.03|150.63|150.57|148.17|0
1650648300000|2022-04-22 17:25:00|152.5|150.1|151.62|148.74|152.96|150.18|151.25|148.37|0
1650648600000|2022-04-22 17:30:00|151.84|148.96|153.03|150.15|153.16|150.28|151.69|148.81|0
1650648900000|2022-04-22 17:35:00|153.07|150.19|154|151.12|154|151.12|153.03|150.15|0
1650649200000|2022-04-22 17:40:00|154.07|151.19|154.42|151.54|156|153.12|154.07|151.19|0
1650649500000|2022-04-22 17:45:00|154.5|151.62|155.02|152.14|155.09|152.21|153.9|151.02|0
1650649800000|2022-04-22 17:50:00|155.09|152.21|157.24|154.36|157.24|154.36|155|152.12|0
1650650100000|2022-04-22 17:55:00|157.32|154.44|157.7|154.82|157.7|154.82|156.71|153.83|0
1650650400000|2022-04-22 18:00:00|157.93|155.05|158.99|156.11|158.99|156.11|157.54|154.66|0
1650650700000|2022-04-22 18:05:00|158.84|155.96|158.53|155.65|158.91|156.03|157.69|154.81|0
1650651000000|2022-04-22 18:10:00|158.68|155.8|158.53|155.65|158.91|156.03|157.92|155.04|0
1650651300000|2022-04-22 18:15:00|158.49|155.61|156.39|153.51|160.05|157.17|156.17|153.29|0
1650651600000|2022-04-22 18:20:00|156.47|153.59|157|154.12|157.6|154.72|155.27|152.39|0
1650651900000|2022-04-22 18:25:00|157.08|154.2|158.14|155.26|158.37|155.49|157.08|154.2|0
1650652200000|2022-04-22 18:30:00|158.29|155.41|163.71|160.83|163.71|160.83|157.3|154.42|0
1650652500000|2022-04-22 18:35:00|163.79|160.91|163.06|160.18|164.02|161.14|162.9|160.02|0
1650652800000|2022-04-22 18:40:00|162.9|160.02|162.36|159.48|162.98|160.1|161.98|159.1|0
1650653100000|2022-04-22 18:45:00|162.13|159.25|161.6|158.72|162.67|159.79|160.86|157.98|0
1650653400000|2022-04-22 18:50:00|161.63|158.75|163.81|160.93|164.04|161.16|161.63|158.75|0
1650653700000|2022-04-22 18:55:00|163.96|161.08|164.38|161.5|166.34|163.46|163.88|161|0
1650654000000|2022-04-22 19:00:00|164.22|161.34|165.26|162.38|165.89|163.01|163.9|161.02|0
1650654300000|2022-04-22 19:05:00|165.18|162.3|165.49|162.61|165.57|162.69|163.77|160.89|0
1650654600000|2022-04-22 19:10:00|165.33|162.45|159.67|156.79|166.43|163.55|158.9|156.02|0
1650654900000|2022-04-22 19:15:00|158.94|156.06|157.15|154.27|159.94|157.06|155.89|153.01|0
1650655200000|2022-04-22 19:20:00|157.22|154.34|159.89|157.01|160.12|157.24|156.46|153.58|0
1650655500000|2022-04-22 19:25:00|159.82|156.94|158.09|155.21|159.82|156.94|157.33|154.45|0
1650655800000|2022-04-22 19:30:00|157.94|155.06|152.45|149.57|157.94|155.06|152.23|149.35|0
1650656100000|2022-04-22 19:35:00|152.31|149.43|152.97|150.09|154.67|151.79|151.49|148.61|0
1650656400000|2022-04-22 19:40:00|153.04|150.16|156.4|153.52|156.94|154.06|151.7|148.82|0
1650656700000|2022-04-22 19:45:00|156.33|153.45|161.85|158.97|161.92|159.04|156.33|153.45|0
1650657000000|2022-04-22 19:50:00|161.93|159.05|166.14|163.02|166.53|163.41|161.93|159.05|0
1650657300000|2022-04-22 19:55:00|166.06|162.94|166.98|163.86|168.97|165.85|165.3|162.18|0
1650657600000|2022-04-22 20:00:00|167.14|164.02|169.17|166.05|169.37|166.25|166.66|163.54|0
1650657900000|2022-04-22 20:05:00|169.33|166.21|172.04|168.92|172.2|169.08|168.73|165.61|0
1650658200000|2022-04-22 20:10:00|171.96|168.84|171.79|168.67|172.6|169.48|171.06|167.94|0
1650870300000|2022-04-25 07:05:00|185.24|182.12|180.4|177.28|185.24|182.12|178.8|175.68|0
1650870600000|2022-04-25 07:10:00|180.35|177.23|180.35|177.23|181.96|178.84|179.35|176.23|0
1650870900000|2022-04-25 07:15:00|180.64|177.52|177.72|174.6|180.98|177.86|176.56|173.44|0
1650871200000|2022-04-25 07:20:00|177.59|174.47|175.4|172.28|178.63|175.51|175.4|172.28|0
1650871500000|2022-04-25 07:25:00|175.23|172.11|175.38|172.26|178.22|175.1|174.58|171.46|0
1650871800000|2022-04-25 07:30:00|175.54|172.42|176.76|173.64|177.7|174.58|175.33|172.21|0
1650872100000|2022-04-25 07:35:00|176.72|173.6|176.72|173.6|177.35|174.23|175.93|172.81|0
1650872400000|2022-04-25 07:40:00|176.76|173.64|176.05|172.93|178.1|174.98|175.47|172.35|0
1650872700000|2022-04-25 07:45:00|176.01|172.89|177.21|174.09|177.21|174.09|175.1|171.98|0
1650873000000|2022-04-25 07:50:00|177.17|174.05|178.72|175.6|179.35|176.23|176.84|173.72|0
1650873300000|2022-04-25 07:55:00|178.76|175.64|180.34|177.22|180.34|177.22|176.72|173.6|0
1650873600000|2022-04-25 08:00:00|180.51|177.39|177.65|174.53|181.44|178.32|177.53|174.41|0
1650873900000|2022-04-25 08:05:00|177.69|174.57|177.86|174.74|177.86|174.74|175.62|172.5|0
1650874200000|2022-04-25 08:10:00|177.9|174.78|178.86|175.74|179.74|176.62|177.27|174.15|0
1650874500000|2022-04-25 08:15:00|178.69|175.57|177.62|174.5|179.11|175.99|177.4|174.28|0
1650874800000|2022-04-25 08:20:00|177.66|174.54|178.87|175.75|179.46|176.34|177.45|174.33|0
1650875100000|2022-04-25 08:25:00|178.79|175.67|178.78|175.66|178.91|175.79|177.36|174.24|0
1650875400000|2022-04-25 08:30:00|178.95|175.83|177.86|174.74|179.03|175.91|176.94|173.82|0
1650875700000|2022-04-25 08:35:00|177.94|174.82|178.86|175.74|178.86|175.74|177.69|174.57|0
1650876000000|2022-04-25 08:40:00|178.82|175.7|179.95|176.83|180.08|176.96|178.78|175.66|0
1650876300000|2022-04-25 08:45:00|180.29|177.17|182.37|179.25|182.67|179.55|179.95|176.83|0
1650876600000|2022-04-25 08:50:00|182.41|179.29|183.17|180.05|183.52|180.4|182.32|179.2|0
1650876900000|2022-04-25 08:55:00|183.26|180.14|181.47|178.35|183.26|180.14|181.47|178.35|0
1650877200000|2022-04-25 09:00:00|181.64|178.52|180.78|177.66|181.98|178.86|180.45|177.33|0
1650877500000|2022-04-25 09:05:00|180.83|177.71|181.63|178.51|183.17|180.05|180.78|177.66|0
1650877800000|2022-04-25 09:10:00|181.71|178.59|182.7|179.58|182.96|179.84|181.33|178.21|0
1650878100000|2022-04-25 09:15:00|182.79|179.67|183.21|180.09|183.73|180.61|181.94|178.82|0
1650878400000|2022-04-25 09:20:00|183.26|180.14|183.43|180.31|183.81|180.69|181.25|178.13|0
1650878700000|2022-04-25 09:25:00|183.47|180.35|182.52|179.4|183.64|180.52|181.5|178.38|0
1650879000000|2022-04-25 09:30:00|182.61|179.49|179.89|176.77|182.87|179.75|179.81|176.69|0
1650879300000|2022-04-25 09:35:00|179.81|176.69|180.65|177.53|180.9|177.78|179.81|176.69|0
1650879600000|2022-04-25 09:40:00|180.4|177.28|178.12|175|180.57|177.45|178.12|175|0
1650879900000|2022-04-25 09:45:00|178.04|174.92|179|175.88|179|175.88|177.79|174.67|0
1650880200000|2022-04-25 09:50:00|178.87|175.75|177.59|174.47|180.37|177.25|177.5|174.38|0
1650880500000|2022-04-25 09:55:00|177.63|174.51|178.89|175.77|178.93|175.81|177.46|174.34|0
1650880800000|2022-04-25 10:00:00|179.1|175.98|179.62|176.5|179.71|176.59|178.15|175.03|0
1650881100000|2022-04-25 10:05:00|179.58|176.46|178.73|175.61|180.34|177.22|178.57|175.45|0
1650881400000|2022-04-25 10:10:00|178.9|175.78|179.66|176.54|179.91|176.79|178.31|175.19|0
1650881700000|2022-04-25 10:15:00|179.57|176.45|178.48|175.36|179.57|176.45|178.27|175.15|0
1650882000000|2022-04-25 10:20:00|178.56|175.44|177.97|174.85|178.6|175.48|177.51|174.39|0
1650882300000|2022-04-25 10:25:00|177.93|174.81|178.51|175.39|178.51|175.39|177.47|174.35|0
1650882600000|2022-04-25 10:30:00|178.55|175.43|180.15|177.03|180.15|177.03|178.13|175.01|0
1650882900000|2022-04-25 10:35:00|180.2|177.08|181.86|178.74|181.86|178.74|178.8|175.68|0
1650883200000|2022-04-25 10:40:00|181.91|178.79|181.95|178.83|182.12|179|181.35|178.23|0
1650883500000|2022-04-25 10:45:00|182.03|178.91|180.84|177.72|182.03|178.91|180.76|177.64|0
1650883800000|2022-04-25 10:50:00|180.93|177.81|180.97|177.85|181.35|178.23|179.91|176.79|0
1650884100000|2022-04-25 10:55:00|181.01|177.89|179.61|176.49|181.26|178.14|179.57|176.45|0
1650884400000|2022-04-25 11:00:00|179.57|176.45|179.23|176.11|179.74|176.62|178.73|175.61|0
1650884700000|2022-04-25 11:05:00|179.32|176.2|180.83|177.71|181.17|178.05|179.23|176.11|0
1650885000000|2022-04-25 11:10:00|180.74|177.62|181.93|178.81|181.93|178.81|180.32|177.2|0
1650885300000|2022-04-25 11:15:00|182.01|178.89|183.11|179.99|183.29|180.17|181.42|178.3|0
1650885600000|2022-04-25 11:20:00|182.94|179.82|177|173.88|183.28|180.16|175.75|172.63|0
1650885900000|2022-04-25 11:25:00|177.05|173.93|180.86|177.74|181.03|177.91|176.5|173.38|0
1650886200000|2022-04-25 11:30:00|180.95|177.83|177.66|174.54|180.95|177.83|176.66|173.54|0
1650886500000|2022-04-25 11:35:00|177.62|174.5|177.08|173.96|177.62|174.5|175.83|172.71|0
1650886800000|2022-04-25 11:40:00|176.99|173.87|178.49|175.37|179.33|176.21|176.74|173.62|0
1650887100000|2022-04-25 11:45:00|178.33|175.21|178.91|175.79|179.17|176.05|177.57|174.45|0
1650887400000|2022-04-25 11:50:00|178.99|175.87|178.15|175.03|178.99|175.87|177.4|174.28|0
1650887700000|2022-04-25 11:55:00|178.24|175.12|178.32|175.2|179.49|176.37|177.94|174.82|0
1650888000000|2022-04-25 12:00:00|178.15|175.03|179.41|176.29|180.08|176.96|178.07|174.95|0
1650888300000|2022-04-25 12:05:00|179.49|176.37|178.9|175.78|179.83|176.71|177.64|174.52|0
1650888600000|2022-04-25 12:10:00|178.56|175.44|179.57|176.45|179.74|176.62|177.56|174.44|0
1650888900000|2022-04-25 12:15:00|179.65|176.53|177.89|174.77|180.16|177.04|177.63|174.51|0
1650889200000|2022-04-25 12:20:00|177.8|174.68|176.71|173.59|178.22|175.1|176.63|173.51|0
1650889500000|2022-04-25 12:25:00|176.63|173.51|176.84|173.72|177.84|174.72|176.21|173.09|0
1650889800000|2022-04-25 12:30:00|176.54|173.42|178.21|175.09|178.29|175.17|175.63|172.51|0
1650890100000|2022-04-25 12:35:00|178.29|175.17|177.58|174.46|178.38|175.26|177.37|174.25|0
1650890400000|2022-04-25 12:40:00|177.54|174.42|175.54|172.42|177.54|174.42|175.21|172.09|0
1650890700000|2022-04-25 12:45:00|175.25|172.13|174.05|170.93|175.87|172.75|173.89|170.77|0
1650891000000|2022-04-25 12:50:00|173.81|170.69|174.63|171.51|174.71|171.59|173.81|170.69|0
1650891300000|2022-04-25 12:55:00|174.54|171.42|169.27|166.15|174.54|171.42|169.03|165.91|0
1650891600000|2022-04-25 13:00:00|169.44|166.32|172.37|169.25|172.37|169.25|167.69|164.57|0
1650891900000|2022-04-25 13:05:00|172.29|169.17|171.95|168.83|173.02|169.9|171.95|168.83|0
1650892200000|2022-04-25 13:10:00|171.87|168.75|170.73|167.61|172.36|169.24|170.73|167.61|0
1650892500000|2022-04-25 13:15:00|170.65|167.53|171.05|167.93|171.54|168.42|169.99|166.87|0
1650892800000|2022-04-25 13:20:00|170.97|167.85|172.36|169.24|172.36|169.24|170.23|167.11|0
1650893100000|2022-04-25 13:25:00|172.44|169.32|173.5|170.38|173.5|170.38|171.7|168.58|0
1650893400000|2022-04-25 13:30:00|173.22|170.1|180.2|177.08|181.21|178.09|173.22|170.1|0
1650893700000|2022-04-25 13:35:00|179.69|176.57|177.6|174.48|179.69|176.57|173.86|170.74|0
1650894000000|2022-04-25 13:40:00|178.1|174.98|181.28|178.16|181.28|178.16|176.33|173.21|0
1650894300000|2022-04-25 13:45:00|181.2|178.08|179.48|176.36|182.79|179.67|179.48|176.36|0
1650894600000|2022-04-25 13:50:00|178.72|175.6|182.36|179.24|182.36|179.24|176.63|173.51|0
1650894900000|2022-04-25 13:55:00|182.7|179.58|186.08|182.96|186.08|182.96|179.66|176.54|0
1650895200000|2022-04-25 14:00:00|186.17|183.05|185.99|182.87|186.6|183.48|184.18|181.06|0
1650895500000|2022-04-25 14:05:00|186.08|182.96|183.4|180.28|187.12|184|181.41|178.29|0
1650895800000|2022-04-25 14:10:00|183.05|179.93|184.21|181.09|185.29|182.17|181.26|178.14|0
1650896100000|2022-04-25 14:15:00|183.82|180.7|182.11|178.99|185.11|181.99|182.11|178.99|0
1650896400000|2022-04-25 14:20:00|182.28|179.16|179.39|176.27|185.89|182.77|179.18|176.06|0
1650896700000|2022-04-25 14:25:00|178.8|175.68|177.58|174.46|178.8|175.68|176.87|173.75|0
1650897000000|2022-04-25 14:30:00|178.04|174.92|173.09|169.97|178.04|174.92|173.01|169.89|0
1650897300000|2022-04-25 14:35:00|173.26|170.14|176.56|173.44|176.73|173.61|172.19|169.07|0
1650897600000|2022-04-25 14:40:00|176.6|173.48|178.82|175.7|180.25|177.13|176.6|173.48|0
1650897900000|2022-04-25 14:45:00|179.24|176.12|176.39|173.27|179.49|176.37|176.06|172.94|0
1650898200000|2022-04-25 14:50:00|175.47|172.35|181.74|178.62|182.29|179.17|175.47|172.35|0
1650898500000|2022-04-25 14:55:00|181.52|178.4|186.21|183.09|186.55|183.43|181.18|178.06|0
1650898800000|2022-04-25 15:00:00|186.47|183.35|184.83|181.71|186.99|183.87|184.31|181.19|0
1650899100000|2022-04-25 15:05:00|185.26|182.14|186.46|183.34|186.9|183.78|184.74|181.62|0
1650899400000|2022-04-25 15:10:00|186.63|183.51|185.56|182.44|187.85|184.73|182.74|179.62|0
1650899700000|2022-04-25 15:15:00|185.9|182.78|186.25|183.13|189.03|185.91|185.73|182.61|0
1650900000000|2022-04-25 15:20:00|186.42|183.3|184.38|181.26|186.68|183.56|183.53|180.41|0
1650900300000|2022-04-25 15:25:00|184.04|180.92|186.36|183.24|186.88|183.76|181.4|178.28|0
1650900600000|2022-04-25 15:30:00|186.1|182.98|186.87|183.75|189.31|186.19|185.75|182.63|0
1650900900000|2022-04-25 15:35:00|186.61|183.49|187.3|184.18|188.44|185.32|183.18|180.06|0
1650901200000|2022-04-25 15:40:00|187.39|184.27|189.13|186.01|189.39|186.27|186.87|183.75|0
1650901500000|2022-04-25 15:45:00|189.79|186.67|192.74|189.62|192.74|189.62|189.79|186.67|0
1650901800000|2022-04-25 15:50:00|192.43|189.31|191.06|187.94|193|189.88|188.75|185.63|0
1650902100000|2022-04-25 15:55:00|191.42|188.3|188.86|185.74|191.59|188.47|188.6|185.48|0
1650902400000|2022-04-25 16:00:00|189.12|186|189.29|186.17|190.97|187.85|188.94|185.82|0
1650902700000|2022-04-25 16:05:00|189.03|185.91|184.26|181.14|189.03|185.91|182.76|179.64|0
1650903000000|2022-04-25 16:10:00|184.3|181.18|183.55|180.43|187.42|184.3|182.12|179|0
1650903300000|2022-04-25 16:15:00|183.63|180.51|184.92|181.8|185.52|182.4|181.58|178.46|0
1650903600000|2022-04-25 16:20:00|184.49|181.37|180.31|177.19|184.49|181.37|180.31|177.19|0
1650903900000|2022-04-25 16:25:00|179.72|176.6|181.91|178.79|182.26|179.14|178.71|175.59|0
1650904200000|2022-04-25 16:30:00|181.83|178.71|180.05|176.93|182.85|179.73|178.95|175.83|0
1650904500000|2022-04-25 16:35:00|180.13|177.01|179.63|176.51|180.38|177.26|177.69|174.57|0
1650904800000|2022-04-25 16:40:00|179.93|176.81|181.78|178.66|181.83|178.71|179.71|176.59|0
1650905100000|2022-04-25 16:45:00|181.74|178.62|177.44|174.32|182.08|178.96|177.03|173.91|0
1650905400000|2022-04-25 16:50:00|177.36|174.24|180.8|177.68|180.8|177.68|176.69|173.57|0
1650905700000|2022-04-25 16:55:00|180.89|177.77|180.8|177.68|182.07|178.95|180.29|177.17|0
1650906000000|2022-04-25 17:00:00|180.63|177.51|183.86|180.74|184.29|181.17|179.53|176.41|0
1650906300000|2022-04-25 17:05:00|183.78|180.66|179.53|176.41|184.12|181|179.53|176.41|0
1650906600000|2022-04-25 17:10:00|179.02|175.9|177.43|174.31|179.44|176.32|176.6|173.48|0
1650906900000|2022-04-25 17:15:00|176.93|173.81|177.17|174.05|177.97|174.85|175.02|171.9|0
1650907200000|2022-04-25 17:20:00|177.01|173.89|176.92|173.8|178.26|175.14|176.59|173.47|0
1650907500000|2022-04-25 17:25:00|176.42|173.3|177.42|174.3|179.68|176.56|175.84|172.72|0
1650907800000|2022-04-25 17:30:00|177.33|174.21|179|175.88|179.85|176.73|175.26|172.14|0
1650908100000|2022-04-25 17:35:00|179.26|176.14|180.01|176.89|180.94|177.82|178.92|175.8|0
1650908400000|2022-04-25 17:40:00|180.1|176.98|178.16|175.04|180.1|176.98|176.91|173.79|0
1650908700000|2022-04-25 17:45:00|177.91|174.79|177.74|174.62|179.5|176.38|177.49|174.37|0
1650909000000|2022-04-25 17:50:00|177.91|174.79|178.15|175.03|181.02|177.9|177.07|173.95|0
1650909300000|2022-04-25 17:55:00|178.32|175.2|179.32|176.2|180.51|177.39|178.15|175.03|0
1650909600000|2022-04-25 18:00:00|178.99|175.87|181.26|178.14|181.69|178.57|178.57|175.45|0
1650909900000|2022-04-25 18:05:00|181.52|178.4|176.48|173.36|181.52|178.4|175.98|172.86|0
1650910200000|2022-04-25 18:10:00|176.31|173.19|176.14|173.02|178.56|175.44|175.32|172.2|0
1650910500000|2022-04-25 18:15:00|176.31|173.19|173.99|170.87|176.31|173.19|173.17|170.05|0
1650910800000|2022-04-25 18:20:00|173.83|170.71|169.49|166.37|174.81|171.69|169.17|166.05|0
1650911100000|2022-04-25 18:25:00|169.74|166.62|167.4|164.28|170.3|167.18|167.32|164.2|0
1650911400000|2022-04-25 18:30:00|167.24|164.12|167.15|164.03|168.04|164.92|166.51|163.39|0
1650911700000|2022-04-25 18:35:00|166.75|163.63|168.92|165.8|168.92|165.8|166.67|163.55|0
1650912000000|2022-04-25 18:40:00|169|165.88|169.16|166.04|169.64|166.52|167.87|164.75|0
1650912300000|2022-04-25 18:45:00|169.32|166.2|165.15|162.03|169.8|166.68|165.07|161.95|0
1650912600000|2022-04-25 18:50:00|165.39|162.27|163.73|160.61|165.71|162.59|163.57|160.45|0
1650912900000|2022-04-25 18:55:00|163.57|160.45|166.25|163.13|166.25|163.13|162.84|159.72|0
1650913200000|2022-04-25 19:00:00|166.17|163.05|169.88|166.76|170.65|167.53|165.53|162.41|0
1650913500000|2022-04-25 19:05:00|169.59|166.47|169.83|166.71|171.51|168.39|169.22|166.1|0
1650913800000|2022-04-25 19:10:00|170.04|166.92|168|164.88|170.12|167|168|164.88|0
1650914100000|2022-04-25 19:15:00|167.6|164.48|164.72|161.6|167.92|164.8|164.56|161.44|0
1650914400000|2022-04-25 19:20:00|164.48|161.36|160.86|157.74|164.48|161.36|160.63|157.51|0
1650914700000|2022-04-25 19:25:00|160.47|157.35|159.61|156.49|163.61|160.49|159.61|156.49|0
1650915000000|2022-04-25 19:30:00|159.92|156.8|159.45|156.33|161.01|157.89|158.99|155.87|0
1650915300000|2022-04-25 19:35:00|159.92|156.8|156.78|153.66|159.92|156.8|155.45|152.33|0
1650915600000|2022-04-25 19:40:00|156.7|153.58|156.01|152.89|159.63|156.51|155.55|152.43|0
1650915900000|2022-04-25 19:45:00|156.08|152.96|157.23|154.11|158.54|155.42|155.24|152.12|0
1650916200000|2022-04-25 19:50:00|157.15|154.03|155.01|151.89|159.24|156.12|154.78|151.66|0
1650916500000|2022-04-25 19:55:00|155.16|152.04|154.93|151.81|156.92|153.8|154.78|151.66|0
1650916800000|2022-04-25 20:00:00|155.16|152.04|155.29|152.17|156.07|152.95|154.1|150.98|0
1650917100000|2022-04-25 20:05:00|155.44|152.32|155.9|152.78|156.17|153.05|155.29|152.17|0
1650917400000|2022-04-25 20:10:00|155.97|152.85|156.58|153.46|156.66|153.54|155.67|152.55|0
1650917700000|2022-04-25 20:15:00|156.99|153.35|156.34|152.7|156.99|153.35|156.08|152.44|0
1650918000000|2022-04-25 20:20:00|156.3|152.66|156.22|152.58|156.53|152.89|156|152.36|0
1650918300000|2022-04-25 20:25:00|156.07|152.43|155.92|152.28|156.22|152.58|155.76|152.12|0
1650918600000|2022-04-25 20:30:00|155.84|152.2|156.29|152.65|156.53|152.89|155.84|152.2|0
1650918900000|2022-04-25 20:35:00|156.37|152.73|155.76|152.12|156.45|152.81|155.76|152.12|0
1650919200000|2022-04-25 20:40:00|155.8|152.16|155.91|152.27|156.06|152.42|155.53|151.89|0
1650919500000|2022-04-25 20:45:00|155.87|152.23|155.68|152.04|155.91|152.27|155.52|151.88|0
1650919800000|2022-04-25 20:50:00|155.72|152.08|155.45|151.81|155.83|152.19|155.45|151.81|0
1650920100000|2022-04-25 20:55:00|155.52|151.88|155.6|151.96|155.75|152.11|155.44|151.8|0
1650920400000|2022-04-25 21:00:00|155.61|151.97|155.75|152.11|155.75|152.11|155.61|151.97|0
1650920700000|2022-04-25 21:05:00|155.83|152.19|156.03|152.39|156.03|152.39|155.75|152.11|0
1650921000000|2022-04-25 21:10:00|156.01|152.37|156.11|152.47|156.14|152.5|156|152.36|0
1650921300000|2022-04-25 21:15:00|156.1|152.46|156.12|152.48|156.14|152.5|156.07|152.43|0
1650921600000|2022-04-25 21:20:00|156.11|152.47|155.93|152.29|156.16|152.52|155.93|152.29|0
1650921900000|2022-04-25 21:25:00|155.89|152.25|155.86|152.22|155.89|152.25|155.86|152.22|0
1650922200000|2022-04-25 21:30:00|155.87|152.23|156.03|152.39|156.08|152.44|155.87|152.23|0
1650922500000|2022-04-25 21:35:00|155.94|152.3|155.96|152.32|155.96|152.32|155.91|152.27|0
1650922800000|2022-04-25 21:40:00|156.02|152.38|155.95|152.31|156.03|152.39|155.92|152.28|0
1650923100000|2022-04-25 21:45:00|155.94|152.3|155.96|152.32|155.96|152.32|155.89|152.25|0
1650923400000|2022-04-25 21:50:00|155.93|152.29|155.94|152.3|155.94|152.3|155.93|152.29|0
1650923700000|2022-04-25 21:55:00|155.93|152.29|155.98|152.34|156.03|152.39|155.91|152.27|0
1650924000000|2022-04-25 22:00:00|155.67|152.03|157.23|153.59|157.23|153.59|155.67|152.03|0
1650924300000|2022-04-25 22:05:00|157.31|153.67|157.15|153.51|157.35|153.71|156.92|153.28|0
1650924600000|2022-04-25 22:10:00|157.12|153.48|157.15|153.51|157.23|153.59|156.69|153.05|0
1650924900000|2022-04-25 22:15:00|157|153.36|157.3|153.66|157.38|153.74|157|153.36|0
1650925200000|2022-04-25 22:20:00|157.22|153.58|157.18|153.54|157.38|153.74|157.07|153.43|0
1650925500000|2022-04-25 22:25:00|157.22|153.58|156.88|153.24|157.26|153.62|156.76|153.12|0
1650925800000|2022-04-25 22:30:00|156.87|153.23|156.68|153.04|157.29|153.65|156.68|153.04|0
1650926100000|2022-04-25 22:35:00|156.72|153.08|156.79|153.15|157.14|153.5|156.72|153.08|0
1650926400000|2022-04-25 22:40:00|156.75|153.11|157.13|153.49|157.29|153.65|156.75|153.11|0
1650926700000|2022-04-25 22:45:00|157.17|153.53|156.98|153.34|157.29|153.65|156.94|153.3|0
1650927000000|2022-04-25 22:50:00|156.9|153.26|156.21|152.57|156.9|153.26|156.06|152.42|0
1650927300000|2022-04-25 22:55:00|156.29|152.65|156.21|152.57|156.51|152.87|156.09|152.45|0
1650927600000|2022-04-25 23:00:00|156.17|152.53|156.13|152.49|156.28|152.64|155.9|152.26|0
1650927900000|2022-04-25 23:05:00|156.2|152.56|156.05|152.41|156.28|152.64|155.9|152.26|0
1650928200000|2022-04-25 23:10:00|156.12|152.48|155.74|152.1|156.12|152.48|155.66|152.02|0
1650928500000|2022-04-25 23:15:00|155.7|152.06|155.74|152.1|155.74|152.1|155.51|151.87|0
1650928800000|2022-04-25 23:20:00|155.66|152.02|155.73|152.09|155.93|152.29|155.66|152.02|0
1650929100000|2022-04-25 23:25:00|155.81|152.17|155.96|152.32|155.96|152.32|155.58|151.94|0
1650929400000|2022-04-25 23:30:00|155.88|152.24|156.26|152.62|156.34|152.7|155.88|152.24|0
1650929700000|2022-04-25 23:35:00|156.3|152.66|156.33|152.69|156.34|152.7|156.26|152.62|0
1650930000000|2022-04-25 23:40:00|156.37|152.73|156.33|152.69|156.41|152.77|156.26|152.62|0
1650930300000|2022-04-25 23:45:00|156.41|152.77|156.33|152.69|156.71|153.07|156.33|152.69|0
1650930600000|2022-04-25 23:50:00|156.4|152.76|156.71|153.07|156.79|153.15|156.25|152.61|0
1650930900000|2022-04-25 23:55:00|156.78|153.14|156.63|152.99|156.94|153.3|156.47|152.83|0
1650931200000|2022-04-26 00:00:00|156.7|153.06|157.08|153.44|157.16|153.52|156.47|152.83|0
1650931500000|2022-04-26 00:05:00|157.01|153.37|157.12|153.48|157.23|153.59|156.47|152.83|0
1650931800000|2022-04-26 00:10:00|157.16|153.52|157.27|153.63|157.42|153.78|156.7|153.06|0
1650932100000|2022-04-26 00:15:00|157.31|153.67|157.15|153.51|157.46|153.82|156.85|153.21|0
1650932400000|2022-04-26 00:20:00|157.23|153.59|157.07|153.43|157.23|153.59|156.69|153.05|0
1650932700000|2022-04-26 00:25:00|157.03|153.39|156.69|153.05|157.03|153.39|156.46|152.82|0
1650933000000|2022-04-26 00:30:00|156.61|152.97|156.91|153.27|157.14|153.5|156.61|152.97|0
1650933300000|2022-04-26 00:35:00|156.87|153.23|156.76|153.12|156.87|153.23|156.53|152.89|0
1650933600000|2022-04-26 00:40:00|156.68|153.04|156.37|152.73|156.98|153.34|156.37|152.73|0
1650933900000|2022-04-26 00:45:00|156.45|152.81|156.33|152.69|156.52|152.88|156.22|152.58|0
1650934200000|2022-04-26 00:50:00|156.37|152.73|156.21|152.57|156.59|152.95|156.21|152.57|0
1650934500000|2022-04-26 00:55:00|156.14|152.5|155.68|152.04|156.29|152.65|155.52|151.88|0
1650934800000|2022-04-26 01:00:00|155.64|152|155.29|151.65|155.67|152.03|155.29|151.65|0
1650935100000|2022-04-26 01:05:00|155.37|151.73|155.29|151.65|155.52|151.88|155.29|151.65|0
1650935400000|2022-04-26 01:10:00|155.36|151.72|155.29|151.65|155.44|151.8|155.29|151.65|0
1650935700000|2022-04-26 01:15:00|155.36|151.72|155.66|152.02|155.66|152.02|155.28|151.64|0
1650936000000|2022-04-26 01:20:00|155.74|152.1|155.96|152.32|156.12|152.48|155.66|152.02|0
1650936300000|2022-04-26 01:25:00|156.04|152.4|155.73|152.09|156.04|152.4|155.43|151.79|0
1650936600000|2022-04-26 01:30:00|155.58|151.94|155.5|151.86|155.88|152.24|155.5|151.86|0
1650936900000|2022-04-26 01:35:00|155.58|151.94|155.35|151.71|155.65|152.01|155.27|151.63|0
1650937200000|2022-04-26 01:40:00|155.31|151.67|155.27|151.63|155.35|151.71|154.66|151.02|0
1650937500000|2022-04-26 01:45:00|155.34|151.7|156.07|152.43|156.56|152.92|155.34|151.7|0
1650937800000|2022-04-26 01:50:00|156.1|152.46|155.99|152.35|156.41|152.77|155.95|152.31|0
1650938100000|2022-04-26 01:55:00|156.02|152.38|156.02|152.38|156.48|152.84|155.94|152.3|0
1650938400000|2022-04-26 02:00:00|155.94|152.3|155.44|152.64|156.25|152.72|155.44|152.07|0
1650938700000|2022-04-26 02:05:00|155.37|152.57|155.18|152.38|155.41|152.61|154.61|151.81|0
1650939000000|2022-04-26 02:10:00|155.21|152.41|155.51|152.71|155.63|152.83|155.21|152.41|0
1650939300000|2022-04-26 02:15:00|155.44|152.64|155.21|152.41|155.89|153.09|155.21|152.41|0
1650939600000|2022-04-26 02:20:00|155.28|152.48|154.44|151.64|155.43|152.63|154.37|151.57|0
1650939900000|2022-04-26 02:25:00|154.37|151.57|154.29|151.49|154.52|151.72|154.14|151.34|0
1650940200000|2022-04-26 02:30:00|154.21|151.41|154.44|151.64|154.44|151.64|154.14|151.34|0
1650940500000|2022-04-26 02:35:00|154.36|151.56|154.36|151.56|154.44|151.64|154.13|151.33|0
1650940800000|2022-04-26 02:40:00|154.28|151.48|153.45|150.65|154.28|151.48|153.37|150.57|0
1650941100000|2022-04-26 02:45:00|153.52|150.72|153.37|150.57|153.68|150.88|153.37|150.57|0
1650941400000|2022-04-26 02:50:00|153.52|150.72|153.37|150.57|153.52|150.72|153.37|150.57|0
1650941700000|2022-04-26 02:55:00|153.44|150.64|153.44|150.64|153.52|150.72|153.37|150.57|0
1650942000000|2022-04-26 03:00:00|153.52|150.72|153.06|150.26|153.52|150.72|153.06|150.26|0
1650942300000|2022-04-26 03:05:00|153.14|150.34|153.06|150.26|153.28|150.48|153.06|150.26|0
1650942600000|2022-04-26 03:10:00|153.13|150.33|153.05|150.25|153.21|150.41|153.05|150.25|0
1650942900000|2022-04-26 03:15:00|152.53|149.73|153.13|150.33|153.39|150.59|152.53|149.73|0
1650943200000|2022-04-26 03:20:00|153.2|150.4|152.82|150.02|153.35|150.55|152.6|149.8|0
1650943500000|2022-04-26 03:25:00|152.9|150.1|152.52|149.72|152.9|150.1|152.45|149.65|0
1650943800000|2022-04-26 03:30:00|152.59|149.79|152.67|149.87|152.82|150.02|152.29|149.49|0
1650944100000|2022-04-26 03:35:00|152.59|149.79|152.74|149.94|152.82|150.02|152.22|149.42|0
1650944400000|2022-04-26 03:40:00|152.81|150.01|153.04|150.24|153.04|150.24|152.81|150.01|0
1650944700000|2022-04-26 03:45:00|152.96|150.16|152.88|150.08|153.07|150.27|152.81|150.01|0
1650945000000|2022-04-26 03:50:00|152.81|150.01|152.88|150.08|153|150.2|152.73|149.93|0
1650945300000|2022-04-26 03:55:00|152.96|150.16|152.58|149.78|152.96|150.16|152.58|149.78|0
1650945600000|2022-04-26 04:00:00|152.5|149.7|152.42|149.62|152.65|149.85|152.35|149.55|0
1650945900000|2022-04-26 04:05:00|152.46|149.66|153.02|150.22|153.02|150.22|152.42|149.62|0
1650946200000|2022-04-26 04:10:00|153.17|150.37|152.87|150.07|153.25|150.45|152.87|150.07|0
1650946500000|2022-04-26 04:15:00|152.94|150.14|153.02|150.22|153.02|150.22|152.79|149.99|0
1650946800000|2022-04-26 04:20:00|152.94|150.14|153.09|150.29|153.24|150.44|152.94|150.14|0
1650947100000|2022-04-26 04:25:00|153.16|150.36|153.16|150.36|153.16|150.36|153.08|150.28|0
1650947400000|2022-04-26 04:30:00|153.08|150.28|152.93|150.13|153.08|150.28|152.93|150.13|0
1650947700000|2022-04-26 04:35:00|153.01|150.21|153|150.2|153.08|150.28|153|150.2|0
1650948000000|2022-04-26 04:40:00|152.93|150.13|152.77|149.97|152.93|150.13|152.77|149.97|0
1650948300000|2022-04-26 04:45:00|152.85|150.05|152.77|149.97|152.89|150.09|152.77|149.97|0
1650948600000|2022-04-26 04:50:00|152.85|150.05|152.69|149.89|152.85|150.05|152.69|149.89|0
1650948900000|2022-04-26 04:55:00|152.77|149.97|152.69|149.89|152.77|149.97|152.69|149.89|0
1650949200000|2022-04-26 05:00:00|152.77|149.97|152.69|149.89|152.99|150.19|152.46|149.66|0
1650949500000|2022-04-26 05:05:00|152.76|149.96|154.19|151.39|154.19|151.39|152.73|149.93|0
1650949800000|2022-04-26 05:10:00|154.12|151.32|154|151.2|154.12|151.32|153.36|150.56|0
1650950100000|2022-04-26 05:15:00|154.11|151.31|154.56|151.76|154.72|151.92|153.96|151.16|0
1650950400000|2022-04-26 05:20:00|154.49|151.69|154.33|151.53|154.64|151.84|154.03|151.23|0
1650950700000|2022-04-26 05:25:00|154.26|151.46|154.26|151.46|154.41|151.61|153.95|151.15|0
1650951000000|2022-04-26 05:30:00|154.18|151.38|153.95|151.15|154.29|151.49|153.57|150.77|0
1650951300000|2022-04-26 05:35:00|153.87|151.07|153.95|151.15|154.1|151.3|153.8|151|0
1650951600000|2022-04-26 05:40:00|153.8|151|153.49|150.69|153.87|151.07|153.41|150.61|0
1650951900000|2022-04-26 05:45:00|153.41|150.61|153.19|150.39|153.49|150.69|153.15|150.35|0
1650952200000|2022-04-26 05:50:00|153.26|150.46|152.43|149.63|153.26|150.46|152.43|149.63|0
1650952500000|2022-04-26 05:55:00|152.51|149.71|153.45|150.65|153.45|150.65|152.51|149.71|0
1650952800000|2022-04-26 06:00:00|153.63|150.83|154.31|151.51|154.84|152.04|152.95|150.15|0
1650953100000|2022-04-26 06:05:00|154.39|151.59|155.22|152.42|155.68|152.88|154.39|151.59|0
1650953400000|2022-04-26 06:10:00|155.14|152.34|155.6|152.8|155.9|153.1|154.61|151.81|0
1650953700000|2022-04-26 06:15:00|155.67|152.87|156.13|153.33|156.94|154.14|155.67|152.87|0
1650954000000|2022-04-26 06:20:00|156.2|153.4|156.51|153.71|156.66|153.86|156.2|153.4|0
1650954300000|2022-04-26 06:25:00|156.43|153.63|155.68|152.88|157.12|154.32|155.68|152.88|0
1650954600000|2022-04-26 06:30:00|155.75|152.95|156.28|153.48|156.28|153.48|154.91|152.11|0
1650954900000|2022-04-26 06:35:00|156.21|153.41|155.98|153.18|156.51|153.71|155.67|152.87|0
1650955200000|2022-04-26 06:40:00|155.82|153.02|156.36|153.56|156.43|153.63|155.29|152.49|0
1650955500000|2022-04-26 06:45:00|156.43|153.63|155.82|153.02|157.35|154.55|155.66|152.86|0
1650955800000|2022-04-26 06:50:00|155.63|152.83|155.35|152.55|156.12|153.32|155.28|152.48|0
1650956100000|2022-04-26 06:55:00|155.39|152.59|155.2|152.4|156.04|153.24|155.2|152.4|0
1650956400000|2022-04-26 07:00:00|155.28|152.48|156.19|153.39|157.27|154.47|155.28|152.48|0
1650956700000|2022-04-26 07:05:00|155.99|153.59|158.38|155.98|158.42|156.02|155.8|153.4|0
1650957000000|2022-04-26 07:10:00|158.45|156.05|159.38|156.98|159.54|157.14|157.83|155.43|0
1650957300000|2022-04-26 07:15:00|159.78|157.38|160.6|158.2|160.71|158.31|159.38|156.98|0
1650957600000|2022-04-26 07:20:00|160.63|158.23|160.36|157.96|161.18|158.78|160.2|157.8|0
1650957900000|2022-04-26 07:25:00|160.44|158.04|161.85|159.45|162.28|159.88|159.53|157.13|0
1650958200000|2022-04-26 07:30:00|161.97|159.57|159.42|157.02|162.36|159.96|157.11|154.71|0
1650958500000|2022-04-26 07:35:00|159.34|156.94|161.39|158.99|162.1|159.7|159.34|156.94|0
1650958800000|2022-04-26 07:40:00|161.32|158.92|162.02|159.62|162.1|159.7|160.61|158.21|0
1650959100000|2022-04-26 07:45:00|161.94|159.54|161.07|158.67|162.49|160.09|160.68|158.28|0
1650959400000|2022-04-26 07:50:00|160.99|158.59|160.6|158.2|160.99|158.59|159.98|157.58|0
1650959700000|2022-04-26 07:55:00|160.44|158.04|161.42|159.02|161.78|159.38|160.02|157.62|0
1650960000000|2022-04-26 08:00:00|161.62|159.22|161.46|159.06|161.93|159.53|160.2|157.8|0
1650960300000|2022-04-26 08:05:00|161.5|159.1|160.9|158.5|161.69|159.29|160.44|158.04|0
1650960600000|2022-04-26 08:10:00|160.75|158.35|159.57|157.17|160.98|158.58|159.42|157.02|0
1650960900000|2022-04-26 08:15:00|159.54|157.14|158.87|156.47|159.54|157.14|158.41|156.01|0
1650961200000|2022-04-26 08:20:00|158.95|156.55|157.63|155.23|158.95|156.55|157.55|155.15|0
1650961500000|2022-04-26 08:25:00|157.48|155.08|157.9|155.5|158.32|155.92|157.4|155|0
1650961800000|2022-04-26 08:30:00|157.78|155.38|158.75|156.35|159.62|157.22|157.7|155.3|0
1650962100000|2022-04-26 08:35:00|158.79|156.39|159.56|157.16|159.8|157.4|158.79|156.39|0
1650962400000|2022-04-26 08:40:00|159.49|157.09|159.17|156.77|159.56|157.16|158.71|156.31|0
1650962700000|2022-04-26 08:45:00|159.21|156.81|159.37|156.97|159.41|157.01|158.71|156.31|0
1650963000000|2022-04-26 08:50:00|159.33|156.93|159.13|156.73|159.6|157.2|158.39|155.99|0
1650963300000|2022-04-26 08:55:00|159.01|156.61|157.27|154.87|159.24|156.84|157.27|154.87|0
1650963600000|2022-04-26 09:00:00|157.08|154.68|157.92|155.52|157.92|155.52|157.08|154.68|0
1650963900000|2022-04-26 09:05:00|158|155.6|157.3|154.9|158.42|156.02|156.76|154.36|0
1650964200000|2022-04-26 09:10:00|157.22|154.82|157.57|155.17|157.84|155.44|156.84|154.44|0
1650964500000|2022-04-26 09:15:00|157.53|155.13|157.45|155.05|158.15|155.75|157.37|154.97|0
1650964800000|2022-04-26 09:20:00|157.49|155.09|158.76|156.36|158.84|156.44|157.49|155.09|0
1650965100000|2022-04-26 09:25:00|158.68|156.28|158.64|156.24|159.15|156.75|158.29|155.89|0
1650965400000|2022-04-26 09:30:00|158.6|156.2|157.98|155.58|158.83|156.43|157.52|155.12|0
1650965700000|2022-04-26 09:35:00|158.06|155.66|157.9|155.5|158.13|155.73|157.29|154.89|0
1650966000000|2022-04-26 09:40:00|157.94|155.54|158.13|155.73|158.75|156.35|157.9|155.5|0
1650966300000|2022-04-26 09:45:00|158.05|155.65|159.52|157.12|159.52|157.12|157.97|155.57|0
1650966600000|2022-04-26 09:50:00|159.48|157.08|158.5|156.1|159.68|157.28|158.27|155.87|0
1650966900000|2022-04-26 09:55:00|158.54|156.14|157.8|155.4|158.81|156.41|157.57|155.17|0
1650967200000|2022-04-26 10:00:00|157.88|155.48|156.99|154.59|158|155.6|156.8|154.4|0
1650967500000|2022-04-26 10:05:00|156.91|154.51|157.79|155.39|157.8|155.4|156.91|154.51|0
1650967800000|2022-04-26 10:10:00|157.76|155.36|158.3|155.9|158.65|156.25|157.64|155.24|0
1650968100000|2022-04-26 10:15:00|158.33|155.93|158.99|156.59|159.42|157.02|158.33|155.93|0
1650968400000|2022-04-26 10:20:00|158.87|156.47|159.03|156.63|159.34|156.94|158.56|156.16|0
1650968700000|2022-04-26 10:25:00|158.99|156.59|159.26|156.86|159.8|157.4|158.87|156.47|0
1650969000000|2022-04-26 10:30:00|159.33|156.93|159.02|156.62|159.41|157.01|158.17|155.77|0
1650969300000|2022-04-26 10:35:00|158.98|156.58|158.51|156.11|159.25|156.85|158.2|155.8|0
1650969600000|2022-04-26 10:40:00|158.47|156.07|159.17|156.77|159.33|156.93|157.93|155.53|0
1650969900000|2022-04-26 10:45:00|159.09|156.69|158.78|156.38|159.09|156.69|158.47|156.07|0
1650970200000|2022-04-26 10:50:00|158.82|156.42|159.13|156.73|159.13|156.73|158.62|156.22|0
1650970500000|2022-04-26 10:55:00|159.16|156.76|159.86|157.46|159.9|157.5|158.62|156.22|0
1650970800000|2022-04-26 11:00:00|159.78|157.38|160.72|158.32|161.03|158.63|159.78|157.38|0
1650971100000|2022-04-26 11:05:00|160.8|158.4|160.72|158.32|161.35|158.95|160.72|158.32|0
1650971400000|2022-04-26 11:10:00|160.76|158.36|160.4|158|161.15|158.75|159.93|157.53|0
1650971700000|2022-04-26 11:15:00|160.48|158.08|160.32|157.92|160.71|158.31|160.05|157.65|0
1650972000000|2022-04-26 11:20:00|160.28|157.88|159.3|156.9|160.4|158|159.22|156.82|0
1650972300000|2022-04-26 11:25:00|159.22|156.82|159.22|156.82|159.69|157.29|159.06|156.66|0
1650972600000|2022-04-26 11:30:00|159.3|156.9|160.23|157.83|160.23|157.83|159.22|156.82|0
1650972900000|2022-04-26 11:35:00|160.27|157.87|160.86|158.46|161.49|159.09|160.04|157.64|0
1650973200000|2022-04-26 11:40:00|160.9|158.5|160.93|158.53|161.17|158.77|160.62|158.22|0
1650973500000|2022-04-26 11:45:00|160.85|158.45|159.75|157.35|161.01|158.61|159.75|157.35|0
1650973800000|2022-04-26 11:50:00|159.6|157.2|159.71|157.31|159.71|157.31|159.13|156.73|0
1650974100000|2022-04-26 11:55:00|159.75|157.35|159.12|156.72|159.9|157.5|159.05|156.65|0
1650974400000|2022-04-26 12:00:00|159.05|156.65|159.74|157.34|159.74|157.34|158.81|156.41|0
1650974700000|2022-04-26 12:05:00|159.82|157.42|159.51|157.11|159.9|157.5|159.27|156.87|0
1650975000000|2022-04-26 12:10:00|159.43|157.03|159.27|156.87|159.66|157.26|158.8|156.4|0
1650975300000|2022-04-26 12:15:00|159.19|156.79|159.89|157.49|160.32|157.92|158.96|156.56|0
1650975600000|2022-04-26 12:20:00|159.85|157.45|159.5|157.1|160.28|157.88|159.34|156.94|0
1650975900000|2022-04-26 12:25:00|159.73|157.33|159.42|157.02|160.04|157.64|158.87|156.47|0
1650976200000|2022-04-26 12:30:00|159.38|156.98|159.57|157.17|159.96|157.56|159.03|156.63|0
1650976500000|2022-04-26 12:35:00|159.53|157.13|161.45|159.05|162.4|160|159.53|157.13|0
1650976800000|2022-04-26 12:40:00|161.57|159.17|162.23|159.83|162.55|160.15|161.57|159.17|0
1650977100000|2022-04-26 12:45:00|162.31|159.91|162.07|159.67|162.71|160.31|161.91|159.51|0
1650977400000|2022-04-26 12:50:00|161.99|159.59|161.04|158.64|162.31|159.91|160.97|158.57|0
1650977700000|2022-04-26 12:55:00|161.12|158.72|161.75|159.35|161.91|159.51|160.4|158|0
1650978000000|2022-04-26 13:00:00|161.83|159.43|162.85|160.45|163.56|161.16|161.83|159.43|0
1650978300000|2022-04-26 13:05:00|162.93|160.53|162.93|160.53|163.21|160.81|162.69|160.29|0
1650978600000|2022-04-26 13:10:00|163.01|160.61|163.95|161.55|164.35|161.95|162.85|160.45|0
1650978900000|2022-04-26 13:15:00|164.03|161.63|163.75|161.35|164.19|161.79|163.56|161.16|0
1650979200000|2022-04-26 13:20:00|163.71|161.31|164.5|162.1|164.91|162.51|163.63|161.23|0
1650979500000|2022-04-26 13:25:00|164.58|162.18|163.94|161.54|164.9|162.5|163.55|161.15|0
1650979800000|2022-04-26 13:30:00|164.1|161.7|167.06|164.66|167.14|164.74|163.07|160.67|0
1650980100000|2022-04-26 13:35:00|167.3|164.9|166.65|164.25|167.38|164.98|165.13|162.73|0
1650980400000|2022-04-26 13:40:00|167.22|164.82|169.57|167.17|169.97|167.57|166.33|163.93|0
1650980700000|2022-04-26 13:45:00|169.97|167.57|170.66|168.26|170.66|168.26|167.2|164.8|0
1650981000000|2022-04-26 13:50:00|170.98|168.58|173.04|170.64|173.04|170.64|170.25|167.85|0
1650981300000|2022-04-26 13:55:00|172.79|170.39|172.25|169.85|173.45|171.05|171.96|169.56|0
1650981600000|2022-04-26 14:00:00|172.46|170.06|172.45|170.05|173.53|171.13|171.8|169.4|0
1650981900000|2022-04-26 14:05:00|172.37|169.97|169.99|167.59|172.53|170.13|169.67|167.27|0
1650982200000|2022-04-26 14:10:00|170.32|167.92|173.52|171.12|173.69|171.29|169.67|167.27|0
1650982500000|2022-04-26 14:15:00|173.77|171.37|178.71|176.31|179.56|177.16|173.77|171.37|0
1650982800000|2022-04-26 14:20:00|178.96|176.56|179.85|177.45|181.17|178.77|177.95|175.55|0
1650983100000|2022-04-26 14:25:00|179.98|177.58|178.28|175.88|181.08|178.68|178.28|175.88|0
1650983400000|2022-04-26 14:30:00|177.69|175.29|180.61|178.21|180.82|178.42|177.44|175.04|0
1650983700000|2022-04-26 14:35:00|180.82|178.42|181.24|178.84|182.61|180.21|178.7|176.3|0
1650984000000|2022-04-26 14:40:00|181.07|178.67|184.41|182.01|184.93|182.53|180.72|178.32|0
1650984300000|2022-04-26 14:45:00|184.58|182.18|181.75|179.35|184.58|182.18|181.75|179.35|0
1650984600000|2022-04-26 14:50:00|181.66|179.26|183.28|180.88|183.67|181.27|180.73|178.33|0
1650984900000|2022-04-26 14:55:00|183.2|180.8|183.45|181.05|183.97|181.57|182.34|179.94|0
1650985200000|2022-04-26 15:00:00|183.54|181.14|185.61|183.21|185.78|183.38|183.54|181.14|0
1650985500000|2022-04-26 15:05:00|185.78|183.38|184.91|182.51|186.47|184.07|184.91|182.51|0
1650985800000|2022-04-26 15:10:00|185.17|182.77|183.27|180.87|185.69|183.29|183.19|180.79|0
1650986100000|2022-04-26 15:15:00|183.36|180.96|186.2|183.8|186.38|183.98|183.27|180.87|0
1650986400000|2022-04-26 15:20:00|186.29|183.89|183.78|181.38|186.55|184.15|182.07|179.67|0
1650986700000|2022-04-26 15:25:00|184.04|181.64|184.29|181.89|184.64|182.24|182.92|180.52|0
1650987000000|2022-04-26 15:30:00|184.47|182.07|185.55|183.15|186.77|184.37|183.83|181.43|0
1650987300000|2022-04-26 15:35:00|185.72|183.32|187.82|185.42|189.75|187.35|185.46|183.06|0
1650987600000|2022-04-26 15:40:00|188|185.6|187.3|184.9|190.36|187.96|187.3|184.9|0
1650987900000|2022-04-26 15:45:00|187.38|184.98|189.07|186.67|189.55|187.15|187.12|184.72|0
1650988200000|2022-04-26 15:50:00|189.25|186.85|189.94|187.54|189.94|187.54|188.2|185.8|0
1650988500000|2022-04-26 15:55:00|189.85|187.45|192.48|190.08|192.57|190.17|189.85|187.45|0
1650988800000|2022-04-26 16:00:00|192.31|189.91|191.25|188.85|192.57|190.17|190.9|188.5|0
1650989100000|2022-04-26 16:05:00|191.16|188.76|188.8|186.4|191.6|189.2|188.8|186.4|0
1650989400000|2022-04-26 16:10:00|188.97|186.57|188.75|186.35|190.11|187.71|188.49|186.09|0
1650989700000|2022-04-26 16:15:00|188.62|186.22|185.55|183.15|188.71|186.31|185.46|183.06|0
1650990000000|2022-04-26 16:20:00|185.46|183.06|184.08|181.68|185.46|183.06|183.14|180.74|0
1650990300000|2022-04-26 16:25:00|184.25|181.85|181.61|179.21|184.25|181.85|180.85|178.45|0
1650990600000|2022-04-26 16:30:00|181.78|179.38|183.13|180.73|183.65|181.25|181.18|178.78|0
1650990900000|2022-04-26 16:35:00|183.22|180.82|185.19|182.79|185.45|183.05|182.5|180.1|0
1650991200000|2022-04-26 16:40:00|185.1|182.7|184.84|182.44|185.62|183.22|183.9|181.5|0
1650991500000|2022-04-26 16:45:00|184.93|182.53|186.3|183.9|186.65|184.25|184.84|182.44|0
1650991800000|2022-04-26 16:50:00|186.22|183.82|185.01|182.61|186.39|183.99|183.89|181.49|0
1650992100000|2022-04-26 16:55:00|185.27|182.87|180.91|178.51|185.52|183.12|180.91|178.51|0
1650992400000|2022-04-26 17:00:00|180.83|178.43|185.93|183.53|186.36|183.96|180.83|178.43|0
1650992700000|2022-04-26 17:05:00|185.76|183.36|185.58|183.18|186.02|183.62|184.72|182.32|0
1650993000000|2022-04-26 17:10:00|185.67|183.27|187.49|185.09|187.49|185.09|185.06|182.66|0
1650993300000|2022-04-26 17:15:00|187.57|185.17|188.97|186.57|189.06|186.66|186.79|184.39|0
1650993600000|2022-04-26 17:20:00|189.15|186.75|190.11|187.71|190.2|187.8|188.53|186.13|0
1650993900000|2022-04-26 17:25:00|190.02|187.62|191.26|188.86|191.62|189.22|188.69|186.29|0
1650994200000|2022-04-26 17:30:00|191.35|188.95|191.97|189.57|193.39|190.99|191.09|188.69|0
1650994500000|2022-04-26 17:35:00|192.33|189.93|191.18|188.78|193.3|190.9|190.82|188.42|0
1650994800000|2022-04-26 17:40:00|191.62|189.22|188.54|186.14|191.62|189.22|187.5|185.1|0
1650995100000|2022-04-26 17:45:00|188.2|185.8|189.5|187.1|190.73|188.33|187.93|185.53|0
1650995400000|2022-04-26 17:50:00|189.33|186.93|192.05|189.65|192.05|189.65|189.33|186.93|0
1650995700000|2022-04-26 17:55:00|191.87|189.47|191.51|189.11|192.22|189.82|190.37|187.97|0
1650996000000|2022-04-26 18:00:00|191.43|189.03|191.51|189.11|192.84|190.44|190.81|188.41|0
1650996300000|2022-04-26 18:05:00|191.6|189.2|191.77|189.37|192.22|189.82|190.36|187.96|0
1650996600000|2022-04-26 18:10:00|191.95|189.55|189.57|187.17|191.95|189.55|189.4|187|0
1650996900000|2022-04-26 18:15:00|189.48|187.08|189.74|187.34|191.24|188.84|187.65|185.25|0
1650997200000|2022-04-26 18:20:00|189.48|187.08|187.21|184.81|190.09|187.69|186.18|183.78|0
1650997500000|2022-04-26 18:25:00|187.04|184.64|187.21|184.81|188.95|186.55|186.61|184.21|0
1650997800000|2022-04-26 18:30:00|187.56|185.16|188.12|185.72|189.65|187.25|187.12|184.72|0
1650998100000|2022-04-26 18:35:00|187.9|185.5|187.2|184.8|188.16|185.76|186.08|183.68|0
1650998400000|2022-04-26 18:40:00|187.38|184.98|191.35|188.95|191.4|189|187.38|184.98|0
1650998700000|2022-04-26 18:45:00|191.4|189|190.95|188.55|192.01|189.61|190.08|187.68|0
1650999000000|2022-04-26 18:50:00|191|188.6|188.5|186.1|191.13|188.73|188.06|185.66|0
1650999300000|2022-04-26 18:55:00|188.06|185.66|186.59|184.19|188.72|186.32|186.15|183.75|0
1650999600000|2022-04-26 19:00:00|186.76|184.36|186.14|183.74|187.36|184.96|183.04|180.64|0
1650999900000|2022-04-26 19:05:00|186.41|184.01|188.5|186.1|189.03|186.63|186.06|183.66|0
1651000200000|2022-04-26 19:10:00|188.59|186.19|191.59|189.19|191.94|189.54|187.45|185.05|0
1651000500000|2022-04-26 19:15:00|191.5|189.1|196.51|194.11|196.96|194.56|190.44|188.04|0
1651000800000|2022-04-26 19:20:00|196.33|193.93|194.17|191.77|196.6|194.2|193.63|191.23|0
1651001100000|2022-04-26 19:25:00|193.72|191.32|195.78|193.38|196.32|193.92|193.72|191.32|0
1651001400000|2022-04-26 19:30:00|195.87|193.47|197.4|195|198.13|195.73|194.88|192.48|0
1651001700000|2022-04-26 19:35:00|197.31|194.91|195.23|192.83|198.67|196.27|195.23|192.83|0
1651002000000|2022-04-26 19:40:00|195.06|192.66|195.32|192.92|197.67|195.27|194.16|191.76|0
1651002300000|2022-04-26 19:45:00|195.14|192.74|197.3|194.9|198.39|195.99|194.07|191.67|0
1651002600000|2022-04-26 19:50:00|197.71|195.31|198.3|195.9|198.75|196.35|194.6|192.2|0
1651002900000|2022-04-26 19:55:00|198.57|196.17|202.58|200.18|202.67|200.27|196.94|194.54|0
1651003200000|2022-04-26 20:00:00|202.76|200.36|204.12|201.72|205.69|203.29|201.72|199.32|0
1651003500000|2022-04-26 20:05:00|204.39|201.99|211.52|209.12|212.52|210.12|203.93|201.53|0
1651003800000|2022-04-26 20:10:00|211.8|209.4|210.23|207.83|211.8|209.4|208.35|205.95|0
1651004100000|2022-04-26 20:15:00|211|208.2|208.83|206.03|211|208.2|208.45|205.65|0
1651004400000|2022-04-26 20:20:00|208.92|206.12|212.15|209.35|212.53|209.73|207.91|205.11|0
1651004700000|2022-04-26 20:25:00|212.06|209.26|211.96|209.16|213.39|210.59|211.96|209.16|0
1651005000000|2022-04-26 20:30:00|212.05|209.25|212.43|209.63|213.19|210.39|211.96|209.16|0
1651005300000|2022-04-26 20:35:00|212.33|209.53|213.09|210.29|213.67|210.87|212.05|209.25|0
1651005600000|2022-04-26 20:40:00|213.19|210.39|215.96|213.16|216.45|213.65|213.19|210.39|0
1651005900000|2022-04-26 20:45:00|215.92|213.12|215.77|212.97|216.25|213.45|214.33|211.53|0
1651006200000|2022-04-26 20:50:00|215.87|213.07|215.96|213.16|216.92|214.12|215.77|212.97|0
1651006500000|2022-04-26 20:55:00|215.86|213.06|215.43|212.63|216.01|213.21|215.19|212.39|0
1651006800000|2022-04-26 21:00:00|215.65|212.85|215.25|212.45|215.65|212.85|215.21|212.41|0
1651007100000|2022-04-26 21:05:00|215.23|212.43|214.72|211.92|215.23|212.43|214.72|211.92|0
1651007400000|2022-04-26 21:10:00|214.69|211.89|214.29|211.49|214.97|212.17|214.26|211.46|0
1651007700000|2022-04-26 21:15:00|214.28|211.48|214.18|211.38|214.64|211.84|214.07|211.27|0
1651008000000|2022-04-26 21:20:00|214.2|211.4|214.22|211.42|214.32|211.52|213.82|211.02|0
1651008300000|2022-04-26 21:25:00|214.29|211.49|213.21|210.41|214.29|211.49|213.11|210.31|0
1651008600000|2022-04-26 21:30:00|213.22|210.42|212.55|209.75|213.22|210.42|211.94|209.14|0
1651008900000|2022-04-26 21:35:00|212.48|209.68|212.78|209.98|213.03|210.23|212.41|209.61|0
1651009200000|2022-04-26 21:40:00|212.76|209.96|212.75|209.95|212.89|210.09|212.48|209.68|0
1651009500000|2022-04-26 21:45:00|212.77|209.97|212.79|209.99|212.79|209.99|212.33|209.53|0
1651009800000|2022-04-26 21:50:00|212.8|210|212.24|209.44|213.12|210.32|212.22|209.42|0
1651010100000|2022-04-26 21:55:00|212.26|209.46|211.96|209.16|212.42|209.62|211.96|209.16|0
1651010400000|2022-04-26 22:00:00|210.34|207.54|209.96|207.16|212.18|209.38|209.67|206.87|0
1651010700000|2022-04-26 22:05:00|209.91|207.11|206.67|203.87|210|207.2|205.7|202.9|0
1651011000000|2022-04-26 22:10:00|206.63|203.83|206.25|203.45|206.81|204.01|205.28|202.48|0
1651011300000|2022-04-26 22:15:00|206.21|203.41|207.23|204.43|208.3|205.5|205.6|202.8|0
1651011600000|2022-04-26 22:20:00|207.18|204.38|204.76|201.96|207.18|204.38|204.76|201.96|0
1651011900000|2022-04-26 22:25:00|204.62|201.82|202.46|199.66|205.13|202.33|202.18|199.38|0
1651012200000|2022-04-26 22:30:00|202.41|199.61|203.46|200.66|203.55|200.75|201.72|198.92|0
1651012500000|2022-04-26 22:35:00|203.37|200.57|204.84|202.04|204.94|202.14|203|200.2|0
1651012800000|2022-04-26 22:40:00|204.8|202|206.42|203.62|206.51|203.71|204.47|201.67|0
1651013100000|2022-04-26 22:45:00|206.32|203.52|206.13|203.33|206.79|203.99|205.67|202.87|0
1651013400000|2022-04-26 22:50:00|206.23|203.43|204.83|202.03|206.32|203.52|204.46|201.66|0
1651013700000|2022-04-26 22:55:00|204.74|201.94|205.9|203.1|206.13|203.33|204.6|201.8|0
1651014000000|2022-04-26 23:00:00|205.85|203.05|205.2|202.4|205.9|203.1|205.01|202.21|0
1651014300000|2022-04-26 23:05:00|205.38|202.58|204.41|201.61|205.38|202.58|204.18|201.38|0
1651014600000|2022-04-26 23:10:00|204.36|201.56|204.45|201.65|205.1|202.3|203.9|201.1|0
1651014900000|2022-04-26 23:15:00|204.54|201.74|204.45|201.65|204.77|201.97|204.17|201.37|0
1651015200000|2022-04-26 23:20:00|204.4|201.6|204.26|201.46|204.45|201.65|204.08|201.28|0
1651015500000|2022-04-26 23:25:00|204.21|201.41|204.77|201.97|204.9|202.1|203.75|200.95|0
1651015800000|2022-04-26 23:30:00|204.81|202.01|203.65|200.85|204.86|202.06|203.24|200.44|0
1651016100000|2022-04-26 23:35:00|203.61|200.81|203.33|200.53|204.34|201.54|203.24|200.44|0
1651016400000|2022-04-26 23:40:00|203.56|200.76|203.32|200.52|203.6|200.8|202.68|199.88|0
1651016700000|2022-04-26 23:45:00|203.28|200.48|202.77|199.97|203.42|200.62|202.64|199.84|0
1651017000000|2022-04-26 23:50:00|202.68|199.88|202.86|200.06|202.91|200.11|201.94|199.14|0
1651017300000|2022-04-26 23:55:00|202.77|199.97|203.04|200.24|203.31|200.51|202.03|199.23|0
1651017600000|2022-04-27 00:00:00|202.95|200.15|202.48|199.68|203.13|200.33|201.85|199.05|0
1651017900000|2022-04-27 00:05:00|202.44|199.64|201.68|198.88|203.12|200.32|201.5|198.7|0
1651018200000|2022-04-27 00:10:00|201.77|198.97|201.86|199.06|202.41|199.61|201.59|198.79|0
1651018500000|2022-04-27 00:15:00|201.73|198.93|199.98|197.18|202.5|199.7|199.71|196.91|0
1651018800000|2022-04-27 00:20:00|199.89|197.09|199.43|196.63|200.17|197.37|198.52|195.72|0
1651019100000|2022-04-27 00:25:00|199.34|196.54|198.9|196.1|200.16|197.36|198.9|196.1|0
1651019400000|2022-04-27 00:30:00|199.93|197.13|200.71|197.91|200.8|198|199.89|197.09|0
1651019700000|2022-04-27 00:35:00|200.66|197.86|201.35|198.55|201.35|198.55|200.25|197.45|0
1651020000000|2022-04-27 00:40:00|201.26|198.46|201.71|198.91|202.92|200.12|201.16|198.36|0
1651020300000|2022-04-27 00:45:00|201.62|198.82|201.8|199|202.36|199.56|201.53|198.73|0
1651020600000|2022-04-27 00:50:00|201.76|198.96|201.06|198.26|201.8|199|201.06|198.26|0
1651020900000|2022-04-27 00:55:00|201.02|198.22|202.81|200.01|203.46|200.66|200.6|197.8|0
1651021200000|2022-04-27 01:00:00|202.96|200.16|202.63|199.83|202.96|200.16|202.07|199.27|0
1651021500000|2022-04-27 01:05:00|202.72|199.92|200.96|198.16|202.86|200.06|200.69|197.89|0
1651021800000|2022-04-27 01:10:00|201.01|198.21|201.19|198.39|201.51|198.71|200.96|198.16|0
1651022100000|2022-04-27 01:15:00|201.33|198.53|200.18|197.38|201.33|198.53|199.76|196.96|0
1651022400000|2022-04-27 01:20:00|199.94|197.14|198.48|195.68|200.04|197.24|198.39|195.59|0
1651022700000|2022-04-27 01:25:00|198.53|195.73|197.84|195.04|198.66|195.86|197.66|194.86|0
1651023000000|2022-04-27 01:30:00|197.93|195.13|196.57|193.77|198.56|195.76|196.57|193.77|0
1651023300000|2022-04-27 01:35:00|196.75|193.95|194.85|192.05|197.56|194.76|194.85|192.05|0
1651023600000|2022-04-27 01:40:00|194.67|191.87|196.02|193.22|196.02|193.22|194.58|191.78|0
1651023900000|2022-04-27 01:45:00|195.93|193.13|196.37|193.57|196.37|193.57|195.29|192.49|0
1651024200000|2022-04-27 01:50:00|196.47|193.67|197.1|194.3|197.19|194.39|196.37|193.57|0
1651024500000|2022-04-27 01:55:00|197.19|194.39|196.82|194.02|197.19|194.39|196.64|193.84|0
1651024800000|2022-04-27 02:00:00|196.73|193.93|197.09|194.29|197.54|194.74|196.73|193.93|0
1651025100000|2022-04-27 02:05:00|197|194.2|199.5|196.7|200.19|197.39|196.73|193.93|0
1651025400000|2022-04-27 02:10:00|199.54|196.74|197.45|194.65|199.54|196.74|197.35|194.55|0
1651025700000|2022-04-27 02:15:00|197.63|194.83|197.53|194.73|198.26|195.46|197.31|194.51|0
1651026000000|2022-04-27 02:20:00|197.49|194.69|197.8|195|198.35|195.55|196.99|194.19|0
1651026300000|2022-04-27 02:25:00|197.89|195.09|196.98|194.18|198.26|195.46|196.98|194.18|0
1651026600000|2022-04-27 02:30:00|196.89|194.09|197.16|194.36|197.62|194.82|196.62|193.82|0
1651026900000|2022-04-27 02:35:00|197.25|194.45|197.02|194.22|197.98|195.18|196.98|194.18|0
1651027200000|2022-04-27 02:40:00|196.89|194.09|195.08|192.28|196.89|194.09|194.99|192.19|0
1651027500000|2022-04-27 02:45:00|195.17|192.37|195.43|192.63|196.34|193.54|195.17|192.37|0
1651027800000|2022-04-27 02:50:00|195.34|192.54|193.95|191.15|195.97|193.17|193.37|190.57|0
1651028100000|2022-04-27 02:55:00|193.9|191.1|193.81|191.01|194.62|191.82|193.55|190.75|0
1651028400000|2022-04-27 03:00:00|193.77|190.97|193.94|191.14|194.53|191.73|193.54|190.74|0
1651028700000|2022-04-27 03:05:00|193.9|191.1|194.43|191.63|194.61|191.81|193.81|191.01|0
1651029000000|2022-04-27 03:10:00|194.52|191.72|193.89|191.09|194.61|191.81|193.54|190.74|0
1651029300000|2022-04-27 03:15:00|193.98|191.18|195.05|192.25|195.23|192.43|193.89|191.09|0
1651029600000|2022-04-27 03:20:00|195.01|192.21|194.78|191.98|195.05|192.25|194.65|191.85|0
1651029900000|2022-04-27 03:25:00|194.69|191.89|194.15|191.35|194.83|192.03|193.7|190.9|0
1651030200000|2022-04-27 03:30:00|194.11|191.31|194.01|191.21|194.91|192.11|193.97|191.17|0
1651030500000|2022-04-27 03:35:00|194.06|191.26|193.87|191.07|194.28|191.48|193.87|191.07|0
1651030800000|2022-04-27 03:40:00|193.92|191.12|194.05|191.25|194.41|191.61|193.43|190.63|0
1651031100000|2022-04-27 03:45:00|194.1|191.3|192.71|189.91|194.14|191.34|192.26|189.46|0
1651031400000|2022-04-27 03:50:00|192.8|190|193.6|190.8|193.6|190.8|192.8|190|0
1651031700000|2022-04-27 03:55:00|193.55|190.75|193.33|190.53|193.55|190.75|192.88|190.08|0
1651032000000|2022-04-27 04:00:00|193.41|190.61|191.19|188.39|193.82|191.02|191.19|188.39|0
1651032300000|2022-04-27 04:05:00|191.24|188.44|191.1|188.3|191.32|188.52|190.79|187.99|0
1651032600000|2022-04-27 04:10:00|191.01|188.21|191.18|188.38|191.45|188.65|191.01|188.21|0
1651032900000|2022-04-27 04:15:00|191.23|188.43|191.36|188.56|191.45|188.65|191.09|188.29|0
1651033200000|2022-04-27 04:20:00|191.45|188.65|192.16|189.36|192.16|189.36|191.27|188.47|0
1651033500000|2022-04-27 04:25:00|192.07|189.27|191.98|189.18|192.15|189.35|190.91|188.11|0
1651033800000|2022-04-27 04:30:00|191.89|189.09|191.88|189.08|192.06|189.26|191.62|188.82|0
1651034100000|2022-04-27 04:35:00|191.93|189.13|192.24|189.44|192.42|189.62|191.79|188.99|0
1651034400000|2022-04-27 04:40:00|192.15|189.35|192.14|189.34|192.68|189.88|192.14|189.34|0
1651034700000|2022-04-27 04:45:00|192.19|189.39|191.25|188.45|192.32|189.52|191.25|188.45|0
1651035000000|2022-04-27 04:50:00|191.16|188.36|191.69|188.89|191.78|188.98|191.16|188.36|0
1651035300000|2022-04-27 04:55:00|191.6|188.8|191.33|188.53|191.65|188.85|191.15|188.35|0
1651035600000|2022-04-27 05:00:00|191.29|188.49|192.22|189.42|192.4|189.6|190.97|188.17|0
1651035900000|2022-04-27 05:05:00|192.18|189.38|191.41|188.61|192.18|189.38|191.15|188.35|0
1651036200000|2022-04-27 05:10:00|191.37|188.57|190.43|187.63|191.59|188.79|190.26|187.46|0
1651036500000|2022-04-27 05:15:00|190.52|187.72|191.32|188.52|191.41|188.61|190.43|187.63|0
1651036800000|2022-04-27 05:20:00|191.41|188.61|192.3|189.5|192.57|189.77|191.41|188.61|0
1651037100000|2022-04-27 05:25:00|192.48|189.68|191.13|188.33|192.48|189.68|191.13|188.33|0
1651037400000|2022-04-27 05:30:00|191.04|188.24|191.93|189.13|192.11|189.31|189.85|187.05|0
1651037700000|2022-04-27 05:35:00|192.02|189.22|190.86|188.06|192.02|189.22|190.42|187.62|0
1651038000000|2022-04-27 05:40:00|190.77|187.97|191.21|188.41|191.39|188.59|190.68|187.88|0
1651038300000|2022-04-27 05:45:00|191.39|188.59|191.83|189.03|192.37|189.57|191.26|188.46|0
1651038600000|2022-04-27 05:50:00|191.92|189.12|190.72|187.92|192.06|189.26|190.68|187.88|0
1651038900000|2022-04-27 05:55:00|190.85|188.05|190.99|188.19|191.66|188.86|190.32|187.52|0
1651039200000|2022-04-27 06:00:00|190.85|188.05|192.33|189.53|192.46|189.66|190.31|187.51|0
1651039500000|2022-04-27 06:05:00|192.37|189.57|190.62|187.82|192.64|189.84|190.22|187.42|0
1651039800000|2022-04-27 06:10:00|190.67|187.87|189.15|186.35|190.84|188.04|189.06|186.26|0
1651040100000|2022-04-27 06:15:00|189.02|186.22|188.62|185.82|189.24|186.44|188.35|185.55|0
1651040400000|2022-04-27 06:20:00|188.57|185.77|188.84|186.04|188.93|186.13|188.44|185.64|0
1651040700000|2022-04-27 06:25:00|188.88|186.08|189.05|186.25|189.05|186.25|188.61|185.81|0
1651041000000|2022-04-27 06:30:00|188.96|186.16|189.18|186.38|189.4|186.6|188.43|185.63|0
1651041300000|2022-04-27 06:35:00|189.23|186.43|190.02|187.22|190.02|187.22|188.43|185.63|0
1651041600000|2022-04-27 06:40:00|190.11|187.31|189.17|186.37|192.55|189.75|188.69|185.89|0
1651041900000|2022-04-27 06:45:00|189.26|186.46|188.72|185.92|189.53|186.73|188.46|185.66|0
1651042200000|2022-04-27 06:50:00|188.68|185.88|188.41|185.61|189.34|186.54|188.28|185.48|0
1651042500000|2022-04-27 06:55:00|188.45|185.65|187.74|184.94|188.76|185.96|187.57|184.77|0
1651042800000|2022-04-27 07:00:00|188.01|185.21|188.54|185.74|189.07|186.27|186.51|183.71|0
1651043100000|2022-04-27 07:05:00|188.36|185.56|187.14|184.74|189.49|187.09|186.57|184.17|0
1651043400000|2022-04-27 07:10:00|187.36|184.96|189.97|187.57|190.06|187.66|187.36|184.96|0
1651043700000|2022-04-27 07:15:00|190.15|187.75|190.77|188.37|191.4|189|189.35|186.95|0
1651044000000|2022-04-27 07:20:00|190.95|188.55|195.36|192.96|195.54|193.14|190.91|188.51|0
1651044300000|2022-04-27 07:25:00|195.63|193.23|199.57|197.17|199.94|197.54|195.31|192.91|0
1651044600000|2022-04-27 07:30:00|200.03|197.63|197.95|195.55|200.4|198|196.91|194.51|0
1651044900000|2022-04-27 07:35:00|197.86|195.46|194.39|191.99|198.04|195.64|194.3|191.9|0
1651045200000|2022-04-27 07:40:00|194.35|191.95|191.79|189.39|194.35|191.95|190.89|188.49|0
1651045500000|2022-04-27 07:45:00|191.61|189.21|190.48|188.08|193.52|191.12|189.37|186.97|0
1651045800000|2022-04-27 07:50:00|190.44|188.04|186.37|183.97|190.48|188.08|186.37|183.97|0
1651046100000|2022-04-27 07:55:00|186.14|183.74|184.44|182.04|186.67|184.27|183.61|181.21|0
1651046400000|2022-04-27 08:00:00|184.31|181.91|185.52|183.12|186.18|183.78|183.78|181.38|0
1651046700000|2022-04-27 08:05:00|185.66|183.26|185.7|183.3|186.31|183.91|185|182.6|0
1651047000000|2022-04-27 08:10:00|186.76|184.36|182.12|179.72|186.76|184.36|181.99|179.59|0
1651047300000|2022-04-27 08:15:00|182.17|179.77|181.3|178.9|182.51|180.11|180.7|178.3|0
1651047600000|2022-04-27 08:20:00|181.21|178.81|181.9|179.5|182.42|180.02|180.53|178.13|0
1651047900000|2022-04-27 08:25:00|181.94|179.54|183.68|181.28|183.68|181.28|181.56|179.16|0
1651048200000|2022-04-27 08:30:00|183.51|181.11|185.03|182.63|185.07|182.67|182.95|180.55|0
1651048500000|2022-04-27 08:35:00|185.24|182.84|183.93|181.53|185.51|183.11|183.62|181.22|0
1651048800000|2022-04-27 08:40:00|183.8|181.4|184.14|181.74|184.14|181.74|183.14|180.74|0
1651049100000|2022-04-27 08:45:00|184.1|181.7|185.97|183.57|186.5|184.1|184.05|181.65|0
1651049400000|2022-04-27 08:50:00|186.06|183.66|185.53|183.13|186.68|184.28|185.05|182.65|0
1651049700000|2022-04-27 08:55:00|185.62|183.22|184.7|182.3|185.62|183.22|183.44|181.04|0
1651050000000|2022-04-27 09:00:00|184.83|182.43|184.04|181.64|185.18|182.78|183.35|180.95|0
1651050300000|2022-04-27 09:05:00|184.13|181.73|185.13|182.73|185.13|182.73|183.08|180.68|0
1651050600000|2022-04-27 09:10:00|185.43|183.03|183.77|181.37|185.43|183.03|183.17|180.77|0
1651050900000|2022-04-27 09:15:00|183.9|181.5|184.2|181.8|185.52|183.12|183.81|181.41|0
1651051200000|2022-04-27 09:20:00|184.16|181.76|183.94|181.54|184.55|182.15|183.33|180.93|0
1651051500000|2022-04-27 09:25:00|183.59|181.19|183.42|181.02|183.94|181.54|182.64|180.24|0
1651051800000|2022-04-27 09:30:00|183.37|180.97|184.93|182.53|185.02|182.62|182.84|180.44|0
1651052100000|2022-04-27 09:35:00|184.84|182.44|183.18|180.78|184.93|182.53|183.1|180.7|0
1651052400000|2022-04-27 09:40:00|183.1|180.7|183.53|181.13|183.7|181.3|182.84|180.44|0
1651052700000|2022-04-27 09:45:00|183.49|181.09|184.31|181.91|184.84|182.44|183.27|180.87|0
1651053000000|2022-04-27 09:50:00|184.27|181.87|183.09|180.69|184.27|181.87|182.57|180.17|0
1651053300000|2022-04-27 09:55:00|183|180.6|181.96|179.56|183|180.6|181.7|179.3|0
1651053600000|2022-04-27 10:00:00|181.87|179.47|181.26|178.86|182.13|179.73|180.92|178.52|0
1651053900000|2022-04-27 10:05:00|181.44|179.04|181.43|179.03|181.87|179.47|181|178.6|0
1651054200000|2022-04-27 10:10:00|181.48|179.08|181.43|179.03|182.49|180.09|180.92|178.52|0
1651054500000|2022-04-27 10:15:00|181.39|178.99|182.47|180.07|182.47|180.07|181.26|178.86|0
1651054800000|2022-04-27 10:20:00|182.38|179.98|182.12|179.72|182.47|180.07|181.99|179.59|0
1651055100000|2022-04-27 10:25:00|182.16|179.76|182.37|179.97|182.46|180.06|182.16|179.76|0
1651055400000|2022-04-27 10:30:00|182.46|180.06|182.54|180.14|182.81|180.41|182.29|179.89|0
1651055700000|2022-04-27 10:35:00|182.63|180.23|182.37|179.97|183.15|180.75|181.42|179.02|0
1651056000000|2022-04-27 10:40:00|182.45|180.05|182.88|180.48|183.23|180.83|181.76|179.36|0
1651056300000|2022-04-27 10:45:00|183.71|181.31|183.1|180.7|185.5|183.1|181.84|179.44|0
1651056600000|2022-04-27 10:50:00|183.01|180.61|181.63|179.23|183.76|181.36|181.51|179.11|0
1651056900000|2022-04-27 10:55:00|181.55|179.15|182.41|180.01|182.67|180.27|181.33|178.93|0
1651057200000|2022-04-27 11:00:00|182.36|179.96|185.27|182.87|185.54|183.14|182.36|179.96|0
1651057500000|2022-04-27 11:05:00|185.18|182.78|187.47|185.07|187.56|185.16|185.18|182.78|0
1651057800000|2022-04-27 11:10:00|187.51|185.11|186.58|184.18|187.69|185.29|186.58|184.18|0
1651058100000|2022-04-27 11:15:00|186.67|184.27|188.08|185.68|188.08|185.68|186.49|184.09|0
1651058400000|2022-04-27 11:20:00|187.99|185.59|190.3|187.9|190.57|188.17|187.55|185.15|0
1651058700000|2022-04-27 11:25:00|190.12|187.72|192.27|189.87|192.27|189.87|189.99|187.59|0
1651059000000|2022-04-27 11:30:00|192.54|190.14|193.24|190.84|193.79|191.39|189.53|187.13|0
1651059300000|2022-04-27 11:35:00|192.97|190.57|192.88|190.48|193.51|191.11|192.35|189.95|0
1651059600000|2022-04-27 11:40:00|192.75|190.35|191.89|189.49|193.06|190.66|191.49|189.09|0
1651059900000|2022-04-27 11:45:00|191.98|189.58|190.82|188.42|191.98|189.58|190.28|187.88|0
1651060200000|2022-04-27 11:50:00|190.91|188.51|192.24|189.84|192.33|189.93|190.73|188.33|0
1651060500000|2022-04-27 11:55:00|192.2|189.8|192.51|190.11|193.73|191.33|191.26|188.86|0
1651060800000|2022-04-27 12:00:00|192.6|190.2|190.27|187.87|193.14|190.74|190.1|187.7|0
1651061100000|2022-04-27 12:05:00|190.45|188.05|188.98|186.58|191.78|189.38|188.89|186.49|0
1651061400000|2022-04-27 12:10:00|188.8|186.4|188.98|186.58|189.73|187.33|188.62|186.22|0
1651061700000|2022-04-27 12:15:00|188.89|186.49|190.93|188.53|191.02|188.62|188.89|186.49|0
1651062000000|2022-04-27 12:20:00|191.02|188.62|192.27|189.87|192.76|190.36|190.48|188.08|0
1651062300000|2022-04-27 12:25:00|192.72|190.32|191.73|189.33|193.12|190.72|191.52|189.12|0
1651062600000|2022-04-27 12:30:00|191.87|189.47|193.71|191.31|193.98|191.58|190.75|188.35|0
1651062900000|2022-04-27 12:35:00|193.35|190.95|191.63|189.23|193.98|191.58|191.46|189.06|0
1651063200000|2022-04-27 12:40:00|191.55|189.15|191.99|189.59|192.89|190.49|191.41|189.01|0
1651063500000|2022-04-27 12:45:00|192.08|189.68|193.07|190.67|193.34|190.94|191.59|189.19|0
1651063800000|2022-04-27 12:50:00|193.11|190.71|192.79|190.39|193.52|191.12|192.34|189.94|0
1651064100000|2022-04-27 12:55:00|192.7|190.3|192.34|189.94|192.88|190.48|191.62|189.22|0
1651064400000|2022-04-27 13:00:00|192.43|190.03|192.88|190.48|192.88|190.48|191.17|188.77|0
1651064700000|2022-04-27 13:05:00|192.74|190.34|196.39|193.99|196.76|194.36|192.74|190.34|0
1651065000000|2022-04-27 13:10:00|196.48|194.08|196.84|194.44|196.94|194.54|196.12|193.72|0
1651065300000|2022-04-27 13:15:00|197.03|194.63|195.93|193.53|197.03|194.63|195.29|192.89|0
1651065600000|2022-04-27 13:20:00|195.75|193.35|196.38|193.98|196.38|193.98|195.02|192.62|0
1651065900000|2022-04-27 13:25:00|196.29|193.89|195.2|192.8|196.29|193.89|193.93|191.53|0
1651066200000|2022-04-27 13:30:00|195.52|193.12|192.85|190.45|195.65|193.25|191.24|188.84|0
1651066500000|2022-04-27 13:35:00|192.13|189.73|191.02|188.62|193.77|191.37|190.35|187.95|0
1651066800000|2022-04-27 13:40:00|189.86|187.46|182.99|180.59|190.66|188.26|182.99|180.59|0
1651067100000|2022-04-27 13:45:00|182.39|179.99|178.84|176.44|182.56|180.16|177.39|174.99|0
1651067400000|2022-04-27 13:50:00|178.5|176.1|180.89|178.49|181.33|178.93|176.59|174.19|0
1651067700000|2022-04-27 13:55:00|180.72|178.32|181.43|179.03|182.72|180.32|180.2|177.8|0
1651068000000|2022-04-27 14:00:00|181.6|179.2|186.03|183.63|186.83|184.43|178.43|176.03|0
1651068300000|2022-04-27 14:05:00|185.77|183.37|187.35|184.95|188.41|186.01|185.15|182.75|0
1651068600000|2022-04-27 14:10:00|187.7|185.3|196.49|194.09|196.76|194.36|187.26|184.86|0
1651068900000|2022-04-27 14:15:00|197.13|194.73|198.77|196.37|200.99|198.59|196.67|194.27|0
1651069200000|2022-04-27 14:20:00|198.96|196.56|197.32|194.92|199.33|196.93|193.28|190.88|0
1651069500000|2022-04-27 14:25:00|196.87|194.47|200.72|198.32|200.72|198.32|194.78|192.38|0
1651069800000|2022-04-27 14:30:00|201.55|199.15|202.28|199.88|205.45|203.05|201.18|198.78|0
1651070100000|2022-04-27 14:35:00|202.09|199.69|194.66|192.26|202.56|200.16|194.12|191.72|0
1651070400000|2022-04-27 14:40:00|194.84|192.44|193.03|190.63|195.38|192.98|192.32|189.92|0
1651070700000|2022-04-27 14:45:00|192.94|190.54|188.93|186.53|193.84|191.44|188.93|186.53|0
1651071000000|2022-04-27 14:50:00|188.75|186.35|192.58|190.18|192.58|190.18|188.49|186.09|0
1651071300000|2022-04-27 14:55:00|192.4|190|193.52|191.12|193.7|191.3|190.26|187.86|0
1651071600000|2022-04-27 15:00:00|193.07|190.67|191.28|188.88|193.61|191.21|187.04|184.64|0
1651071900000|2022-04-27 15:05:00|191.1|188.7|192.8|190.4|193.47|191.07|190.57|188.17|0
1651072200000|2022-04-27 15:10:00|192.71|190.31|192.61|190.21|194.68|192.28|189.72|187.32|0
1651072500000|2022-04-27 15:15:00|192.34|189.94|188.79|186.39|192.34|189.94|188.18|185.78|0
1651072800000|2022-04-27 15:20:00|188.84|186.44|188.13|185.73|192.25|189.85|186.91|184.51|0
1651073100000|2022-04-27 15:25:00|188.66|186.26|186.73|184.33|189.46|187.06|186.2|183.8|0
1651073400000|2022-04-27 15:30:00|185.85|183.45|182.52|180.12|187.95|185.55|182.48|180.08|0
1651073700000|2022-04-27 15:35:00|182.43|180.03|183.68|181.28|183.86|181.46|182.26|179.86|0
1651074000000|2022-04-27 15:40:00|183.86|181.46|183.55|181.15|184.77|182.37|181.74|179.34|0
1651074300000|2022-04-27 15:45:00|183.63|181.23|184.5|182.1|185.46|183.06|183.63|181.23|0
1651074600000|2022-04-27 15:50:00|184.41|182.01|188.09|185.69|188.53|186.13|184.02|181.62|0
1651074900000|2022-04-27 15:55:00|188|185.6|186.2|183.8|188.62|186.22|186.15|183.75|0
1651075200000|2022-04-27 16:00:00|186.15|183.75|186.68|184.28|189.33|186.93|185.45|183.05|0
1651075500000|2022-04-27 16:05:00|186.72|184.32|183.62|181.22|186.72|184.32|183.1|180.7|0
1651075800000|2022-04-27 16:10:00|183.44|181.04|184.66|182.26|185.18|182.78|183.44|181.04|0
1651076100000|2022-04-27 16:15:00|184.83|182.43|185.09|182.69|186.05|183.65|183.27|180.87|0
1651076400000|2022-04-27 16:20:00|184.57|182.17|179.4|177|185.7|183.3|178.55|176.15|0
1651076700000|2022-04-27 16:25:00|179.48|177.08|175.77|173.37|180|177.6|175.43|173.03|0
1651077000000|2022-04-27 16:30:00|175.43|173.03|176.27|173.87|176.95|174.55|174.68|172.28|0
1651077300000|2022-04-27 16:35:00|176.15|173.75|176.44|174.04|178.27|175.87|176.02|173.62|0
1651077600000|2022-04-27 16:40:00|176.27|173.87|174.58|172.18|177.37|174.97|173.16|170.76|0
1651077900000|2022-04-27 16:45:00|174.75|172.35|177.25|174.85|178.08|175.68|174|171.6|0
1651078200000|2022-04-27 16:50:00|177.08|174.68|177.08|174.68|178.18|175.78|176.62|174.22|0
1651078500000|2022-04-27 16:55:00|177.16|174.76|176.74|174.34|177.84|175.44|176.45|174.05|0
1651078800000|2022-04-27 17:00:00|176.48|174.08|176.36|173.96|183.34|180.94|176.19|173.79|0
1651079100000|2022-04-27 17:05:00|176.61|174.21|181.17|178.77|181.17|178.77|175.81|173.41|0
1651079400000|2022-04-27 17:10:00|180.82|178.42|181.08|178.68|182.89|180.49|179.96|177.56|0
1651079700000|2022-04-27 17:15:00|181.16|178.76|182.28|179.88|183.15|180.75|181.08|178.68|0
1651080000000|2022-04-27 17:20:00|182.37|179.97|181.85|179.45|182.45|180.05|179.87|177.47|0
1651080300000|2022-04-27 17:25:00|181.76|179.36|178.5|176.1|184.72|182.32|178.33|175.93|0
1651080600000|2022-04-27 17:30:00|178.33|175.93|178.92|176.52|179.86|177.46|177.14|174.74|0
1651080900000|2022-04-27 17:35:00|178.67|176.27|180.89|178.49|181.49|179.09|177.14|174.74|0
1651081200000|2022-04-27 17:40:00|180.63|178.23|180.89|178.49|182.14|179.74|180.11|177.71|0
1651081500000|2022-04-27 17:45:00|180.8|178.4|178.4|176|181.45|179.05|177.98|175.58|0
1651081800000|2022-04-27 17:50:00|178.32|175.92|177.09|174.69|178.57|176.17|176.45|174.05|0
1651082100000|2022-04-27 17:55:00|176.96|174.56|177.12|174.72|178.57|176.17|176.95|174.55|0
1651082400000|2022-04-27 18:00:00|177.55|175.15|179.16|176.76|179.76|177.36|177.04|174.64|0
1651082700000|2022-04-27 18:05:00|179.59|177.19|178.03|175.63|179.8|177.4|177.01|174.61|0
1651083000000|2022-04-27 18:10:00|178.11|175.71|177.68|175.28|179.57|177.17|177|174.6|0
1651083300000|2022-04-27 18:15:00|177.51|175.11|180.38|177.98|181.29|178.89|177.51|175.11|0
1651083600000|2022-04-27 18:20:00|180.34|177.94|180.59|178.19|180.59|178.19|178.53|176.13|0
1651083900000|2022-04-27 18:25:00|181.02|178.62|181.37|178.97|181.89|179.49|180.25|177.85|0
1651084200000|2022-04-27 18:30:00|181.54|179.14|179.64|177.24|181.97|179.57|179.21|176.81|0
1651084500000|2022-04-27 18:35:00|179.72|177.32|180.75|178.35|184.76|182.36|179.29|176.89|0
1651084800000|2022-04-27 18:40:00|180.58|178.18|178.6|176.2|180.67|178.27|177.75|175.35|0
1651085100000|2022-04-27 18:45:00|178.52|176.12|180.4|178|181.09|178.69|177.32|174.92|0
1651085400000|2022-04-27 18:50:00|179.89|177.49|184.93|182.53|185.19|182.79|179.89|177.49|0
1651085700000|2022-04-27 18:55:00|184.88|182.48|188.32|185.92|189.57|187.17|184.88|182.48|0
1651086000000|2022-04-27 19:00:00|188.23|185.83|190.46|188.06|191.36|188.96|187.34|184.94|0
1651086300000|2022-04-27 19:05:00|190.64|188.24|190.28|187.88|191.71|189.31|188.49|186.09|0
1651086600000|2022-04-27 19:10:00|190.37|187.97|189.2|186.8|191.89|189.49|188.4|186|0
1651086900000|2022-04-27 19:15:00|189.56|187.16|190.72|188.32|192.07|189.67|187.51|185.11|0
1651087200000|2022-04-27 19:20:00|190.63|188.23|191.39|188.99|193.33|190.93|189.91|187.51|0
1651087500000|2022-04-27 19:25:00|191.7|189.3|189.95|187.55|191.7|189.3|188.93|186.53|0
1651087800000|2022-04-27 19:30:00|189.82|187.42|190.98|188.58|191.43|189.03|188.66|186.26|0
1651088100000|2022-04-27 19:35:00|190.8|188.4|193.05|190.65|193.87|191.47|189.63|187.23|0
1651088400000|2022-04-27 19:40:00|192.78|190.38|189.9|187.5|193.77|191.37|188.47|186.07|0
1651088700000|2022-04-27 19:45:00|189.54|187.14|189.05|186.65|192.77|190.37|188.02|185.62|0
1651089000000|2022-04-27 19:50:00|189.91|187.51|195|192.6|198.19|195.79|189.91|187.51|0
1651089300000|2022-04-27 19:55:00|194.73|192.33|196.18|193.78|196.72|194.32|193.01|190.61|0
1651089600000|2022-04-27 20:00:00|195.81|193.41|195.72|193.32|196.91|194.51|194.99|192.59|0
1651089900000|2022-04-27 20:05:00|195.63|193.23|192.5|190.1|196.08|193.68|188.81|186.41|0
1651090200000|2022-04-27 20:10:00|192.45|190.05|192.71|190.31|193.21|190.81|189.95|187.55|0
1651090500000|2022-04-27 20:15:00|192.2|189.4|190.41|187.61|192.2|189.4|189.53|186.73|0
1651090800000|2022-04-27 20:20:00|190.55|187.75|189.97|187.17|191.12|188.32|189.44|186.64|0
1651091100000|2022-04-27 20:25:00|189.93|187.13|189.88|187.08|190.41|187.61|189.13|186.33|0
1651091400000|2022-04-27 20:30:00|189.79|186.99|188.68|185.88|189.96|187.16|188.51|185.71|0
1651091700000|2022-04-27 20:35:00|188.73|185.93|187.67|184.87|188.95|186.15|187.67|184.87|0
1651092000000|2022-04-27 20:40:00|187.76|184.96|187.36|184.56|188.15|185.35|187.32|184.52|0
1651092300000|2022-04-27 20:45:00|187.23|184.43|184.53|181.73|187.66|184.86|183.97|181.17|0
1651092600000|2022-04-27 20:50:00|184.57|181.77|185.96|183.16|186.17|183.37|183.4|180.6|0
1651092900000|2022-04-27 20:55:00|185.91|183.11|184.74|181.94|185.91|183.11|184.31|181.51|0
1651093200000|2022-04-27 21:00:00|184.92|182.12|185.67|182.87|185.7|182.9|184.92|182.12|0
1651093500000|2022-04-27 21:05:00|185.7|182.9|185.64|182.84|185.8|183|185.58|182.78|0
1651093800000|2022-04-27 21:10:00|185.66|182.86|185.6|182.8|185.68|182.88|185.54|182.74|0
1651094100000|2022-04-27 21:15:00|185.58|182.78|185.6|182.8|185.75|182.95|185.58|182.78|0
1651094400000|2022-04-27 21:20:00|185.57|182.77|185.41|182.61|185.67|182.87|185.39|182.59|0
1651094700000|2022-04-27 21:25:00|185.45|182.65|185.51|182.71|185.57|182.77|185.39|182.59|0
1651095000000|2022-04-27 21:30:00|185.59|182.79|185.41|182.61|185.65|182.85|185.39|182.59|0
1651095300000|2022-04-27 21:35:00|185.39|182.59|185.21|182.41|185.42|182.62|185.02|182.22|0
1651095600000|2022-04-27 21:40:00|185.19|182.39|185.2|182.4|185.55|182.75|185.16|182.36|0
1651095900000|2022-04-27 21:45:00|185.32|182.52|185.37|182.57|185.37|182.57|184.97|182.17|0
1651096200000|2022-04-27 21:50:00|185.21|182.41|184.89|182.09|185.28|182.48|184.89|182.09|0
1651096500000|2022-04-27 21:55:00|184.86|182.06|184.72|181.92|184.9|182.1|184.71|181.91|0
1651096800000|2022-04-27 22:00:00|184.09|181.29|184.09|181.29|184.31|181.51|183.27|180.47|0
1651097100000|2022-04-27 22:05:00|184.13|181.33|184.09|181.29|184.22|181.42|183.52|180.72|0
1651097400000|2022-04-27 22:10:00|184.13|181.33|185.16|182.36|185.6|182.8|184.09|181.29|0
1651097700000|2022-04-27 22:15:00|184.99|182.19|185.38|182.58|185.51|182.71|184.12|181.32|0
1651098000000|2022-04-27 22:20:00|185.33|182.53|185.07|182.27|185.42|182.62|184.9|182.1|0
1651098300000|2022-04-27 22:25:00|184.98|182.18|185.5|182.7|185.63|182.83|184.94|182.14|0
1651098600000|2022-04-27 22:30:00|185.41|182.61|185.15|182.35|185.85|183.05|184.8|182|0
1651098900000|2022-04-27 22:35:00|185.11|182.31|184.8|182|185.32|182.52|184.71|181.91|0
1651099200000|2022-04-27 22:40:00|184.89|182.09|185.32|182.52|185.32|182.52|184.89|182.09|0
1651099500000|2022-04-27 22:45:00|185.23|182.43|184.97|182.17|185.23|182.43|184.36|181.56|0
1651099800000|2022-04-27 22:50:00|185.01|182.21|184.66|181.86|185.14|182.34|184.49|181.69|0
1651100100000|2022-04-27 22:55:00|184.62|181.82|185.09|182.29|185.48|182.68|184.53|181.73|0
1651100400000|2022-04-27 23:00:00|185.05|182.25|186|183.2|186.09|183.29|184.87|182.07|0
1651100700000|2022-04-27 23:05:00|185.96|183.16|185.65|182.85|186.17|183.37|185.56|182.76|0
1651101000000|2022-04-27 23:10:00|185.74|182.94|185.38|182.58|185.74|182.94|185.21|182.41|0
1651101300000|2022-04-27 23:15:00|185.43|182.63|185.29|182.49|185.73|182.93|185.21|182.41|0
1651101600000|2022-04-27 23:20:00|185.38|182.58|184.94|182.14|185.38|182.58|184.77|181.97|0
1651101900000|2022-04-27 23:25:00|184.86|182.06|184.38|181.58|184.99|182.19|184.08|181.28|0
1651102200000|2022-04-27 23:30:00|184.34|181.54|183.47|180.67|184.77|181.97|183.47|180.67|0
1651102500000|2022-04-27 23:35:00|183.55|180.75|184.07|181.27|184.16|181.36|183.34|180.54|0
1651102800000|2022-04-27 23:40:00|184.11|181.31|185.37|182.57|185.37|182.57|184.11|181.31|0
1651103100000|2022-04-27 23:45:00|185.28|182.48|184.97|182.17|185.28|182.48|184.67|181.87|0
1651103400000|2022-04-27 23:50:00|184.93|182.13|185.01|182.21|185.19|182.39|184.75|181.95|0
1651103700000|2022-04-27 23:55:00|184.92|182.12|184.49|181.69|184.92|182.12|184.4|181.6|0
1651104000000|2022-04-28 00:00:00|184.66|181.86|185.79|182.99|185.79|182.99|184.66|181.86|0
1651104300000|2022-04-28 00:05:00|185.96|183.16|185.44|182.64|185.96|183.16|185.09|182.29|0
1651104600000|2022-04-28 00:10:00|185.48|182.68|185.43|182.63|185.61|182.81|185.26|182.46|0
1651104900000|2022-04-28 00:15:00|185.69|182.89|186.65|183.85|186.91|184.11|185.61|182.81|0
1651105200000|2022-04-28 00:20:00|186.78|183.98|187.52|184.72|187.7|184.9|186.78|183.98|0
1651105500000|2022-04-28 00:25:00|187.61|184.81|187.34|184.54|187.7|184.9|186.82|184.02|0
1651105800000|2022-04-28 00:30:00|187.43|184.63|187.03|184.23|187.96|185.16|186.73|183.93|0
1651106100000|2022-04-28 00:35:00|187.08|184.28|186.29|183.49|187.08|184.28|186.25|183.45|0
1651106400000|2022-04-28 00:40:00|186.33|183.53|184.79|181.99|186.37|183.57|184.36|181.56|0
1651106700000|2022-04-28 00:45:00|184.88|182.08|184.7|181.9|184.97|182.17|184.27|181.47|0
1651107000000|2022-04-28 00:50:00|184.61|181.81|183.92|181.12|184.7|181.9|183.83|181.03|0
1651107300000|2022-04-28 00:55:00|183.83|181.03|184.09|181.29|184.43|181.63|183.7|180.9|0
1651107600000|2022-04-28 01:00:00|184|181.2|183.56|180.76|184.69|181.89|183.48|180.68|0
1651107900000|2022-04-28 01:05:00|183.52|180.72|184.17|181.37|184.34|181.54|183.52|180.72|0
1651108200000|2022-04-28 01:10:00|184.25|181.45|184.51|181.71|184.6|181.8|184.08|181.28|0
1651108500000|2022-04-28 01:15:00|184.47|181.67|184.25|181.45|184.6|181.8|183.99|181.19|0
1651108800000|2022-04-28 01:20:00|184.33|181.53|186.12|183.32|186.42|183.62|184.16|181.36|0
1651109100000|2022-04-28 01:25:00|185.99|183.19|185.81|183.01|186.25|183.45|185.29|182.49|0
1651109400000|2022-04-28 01:30:00|185.77|182.97|187.21|184.41|187.47|184.67|185.77|182.97|0
1651109700000|2022-04-28 01:35:00|187.03|184.23|186.55|183.75|187.73|184.93|186.5|183.7|0
1651110000000|2022-04-28 01:40:00|186.59|183.79|186.76|183.96|186.76|183.96|186.15|183.35|0
1651110300000|2022-04-28 01:45:00|186.67|183.87|186.76|183.96|187.11|184.31|186.5|183.7|0
1651110600000|2022-04-28 01:50:00|186.63|183.83|186.36|183.56|186.63|183.83|185.71|182.91|0
1651110900000|2022-04-28 01:55:00|186.23|183.43|185.66|182.86|186.49|183.69|185.61|182.81|0
1651111200000|2022-04-28 02:00:00|185.7|182.9|185.52|182.72|185.96|183.16|185.26|182.46|0
1651111500000|2022-04-28 02:05:00|185.61|182.81|185.52|182.72|185.87|183.07|185.17|182.37|0
1651111800000|2022-04-28 02:10:00|185.48|182.68|185.17|182.37|185.52|182.72|185.17|182.37|0
1651112100000|2022-04-28 02:15:00|185.08|182.28|185.34|182.54|185.6|182.8|185.08|182.28|0
1651112400000|2022-04-28 02:20:00|185.3|182.5|185.51|182.71|185.69|182.89|185.3|182.5|0
1651112700000|2022-04-28 02:25:00|185.42|182.62|185.68|182.88|186.03|183.23|184.9|182.1|0
1651113000000|2022-04-28 02:30:00|185.73|182.93|184.98|182.18|185.73|182.93|184.72|181.92|0
1651113300000|2022-04-28 02:35:00|185.03|182.23|184.63|181.83|185.07|182.27|184.46|181.66|0
1651113600000|2022-04-28 02:40:00|184.46|181.66|183.15|180.35|184.46|181.66|183.15|180.35|0
1651113900000|2022-04-28 02:45:00|183.11|180.31|183.32|180.52|183.46|180.66|182.89|180.09|0
1651114200000|2022-04-28 02:50:00|183.24|180.44|183.67|180.87|183.67|180.87|183.15|180.35|0
1651114500000|2022-04-28 02:55:00|183.58|180.78|184.1|181.3|184.18|181.38|183.49|180.69|0
1651114800000|2022-04-28 03:00:00|184.01|181.21|184.05|181.25|184.18|181.38|183.83|181.03|0
1651115100000|2022-04-28 03:05:00|184.01|181.21|183.4|180.6|184.09|181.29|183.36|180.56|0
1651115400000|2022-04-28 03:10:00|183.48|180.68|183.22|180.42|183.7|180.9|182.88|180.08|0
1651115700000|2022-04-28 03:15:00|183.18|180.38|184.87|182.07|185.21|182.41|182.96|180.16|0
1651116000000|2022-04-28 03:20:00|185.04|182.24|184.6|181.8|185.21|182.41|184.51|181.71|0
1651116300000|2022-04-28 03:25:00|184.43|181.63|184.51|181.71|184.77|181.97|184.08|181.28|0
1651116600000|2022-04-28 03:30:00|184.47|181.67|184.42|181.62|184.9|182.1|183.99|181.19|0
1651116900000|2022-04-28 03:35:00|184.47|181.67|184.98|182.18|185.03|182.23|184.42|181.62|0
1651117200000|2022-04-28 03:40:00|184.94|182.14|185.11|182.31|185.46|182.66|184.94|182.14|0
1651117500000|2022-04-28 03:45:00|185.02|182.22|185.11|182.31|185.2|182.4|184.76|181.96|0
1651117800000|2022-04-28 03:50:00|185.07|182.27|185.19|182.39|185.24|182.44|184.93|182.13|0
1651118100000|2022-04-28 03:55:00|185.15|182.35|184.49|181.69|185.15|182.35|184.49|181.69|0
1651118400000|2022-04-28 04:00:00|184.45|181.65|184.84|182.04|185.01|182.21|184.32|181.52|0
1651118700000|2022-04-28 04:05:00|184.79|181.99|184.66|181.86|184.92|182.12|184.57|181.77|0
1651119000000|2022-04-28 04:10:00|184.4|181.6|184.53|181.73|184.74|181.94|184.14|181.34|0
1651119300000|2022-04-28 04:15:00|184.48|181.68|184.83|182.03|185.09|182.29|184.48|181.68|0
1651119600000|2022-04-28 04:20:00|184.87|182.07|184.56|181.76|184.91|182.11|184.48|181.68|0
1651119900000|2022-04-28 04:25:00|184.61|181.81|184.47|181.67|184.74|181.94|184.3|181.5|0
1651120200000|2022-04-28 04:30:00|184.39|181.59|184.21|181.41|184.69|181.89|184.21|181.41|0
1651120500000|2022-04-28 04:35:00|184.3|181.5|184.16|181.36|184.38|181.58|184.12|181.32|0
1651120800000|2022-04-28 04:40:00|184.21|181.41|182.24|179.44|184.25|181.45|182.2|179.4|0
1651121100000|2022-04-28 04:45:00|182.28|179.48|181.68|178.88|182.28|179.48|181.68|178.88|0
1651121400000|2022-04-28 04:50:00|181.67|178.87|181.84|179.04|181.93|179.13|181.59|178.79|0
1651121700000|2022-04-28 04:55:00|181.8|179|181.58|178.78|181.84|179.04|181.5|178.7|0
1651122000000|2022-04-28 05:00:00|181.63|178.83|182.01|179.21|182.36|179.56|181.63|178.83|0
1651122300000|2022-04-28 05:05:00|181.92|179.12|181.75|178.95|182.18|179.38|181.75|178.95|0
1651122600000|2022-04-28 05:10:00|181.79|178.99|181.83|179.03|182.09|179.29|181.7|178.9|0
1651122900000|2022-04-28 05:15:00|181.79|178.99|182.09|179.29|182.35|179.55|181.74|178.94|0
1651123200000|2022-04-28 05:20:00|182|179.2|182.43|179.63|182.52|179.72|181.91|179.11|0
1651123500000|2022-04-28 05:25:00|182.52|179.72|181.74|178.94|182.6|179.8|181.48|178.68|0
1651123800000|2022-04-28 05:30:00|181.69|178.89|182.08|179.28|182.25|179.45|181.39|178.59|0
1651124100000|2022-04-28 05:35:00|181.82|179.02|182.16|179.36|182.33|179.53|181.09|178.29|0
1651124400000|2022-04-28 05:40:00|182.12|179.32|182.5|179.7|182.94|180.14|181.99|179.19|0
1651124700000|2022-04-28 05:45:00|182.59|179.79|180.39|177.59|182.59|179.79|180.18|177.38|0
1651125000000|2022-04-28 05:50:00|180.18|177.38|179.83|177.03|180.52|177.72|179.58|176.78|0
1651125300000|2022-04-28 05:55:00|180|177.2|180.68|177.88|180.68|177.88|179.92|177.12|0
1651125600000|2022-04-28 06:00:00|180.64|177.84|179.65|176.85|181.28|178.48|179.4|176.6|0
1651125900000|2022-04-28 06:05:00|179.74|176.94|180.08|177.28|180.77|177.97|179.4|176.6|0
1651126200000|2022-04-28 06:10:00|179.99|177.19|179.39|176.59|180.72|177.92|179.14|176.34|0
1651126500000|2022-04-28 06:15:00|179.31|176.51|178.71|175.91|179.48|176.68|178.45|175.65|0
1651126800000|2022-04-28 06:20:00|178.62|175.82|178.2|175.4|178.88|176.08|177.77|174.97|0
1651127100000|2022-04-28 06:25:00|178.11|175.31|177.85|175.05|178.11|175.31|177.14|174.34|0
1651127400000|2022-04-28 06:30:00|177.94|175.14|177.85|175.05|178.02|175.22|177.26|174.46|0
1651127700000|2022-04-28 06:35:00|177.93|175.13|177.85|175.05|178.32|175.52|177.72|174.92|0
1651128000000|2022-04-28 06:40:00|177.76|174.96|177.08|174.28|178.01|175.21|177|174.2|0
1651128300000|2022-04-28 06:45:00|177.13|174.33|177.65|174.85|181.67|178.87|176.49|173.69|0
1651128600000|2022-04-28 06:50:00|177.61|174.81|177.04|174.24|177.65|174.85|176.66|173.86|0
1651128900000|2022-04-28 06:55:00|176.96|174.16|176.19|173.39|177.59|174.79|176.15|173.35|0
1651129200000|2022-04-28 07:00:00|175.94|173.14|175.73|172.93|177.2|174.4|175.52|172.72|0
1651129500000|2022-04-28 07:05:00|175.57|173.17|176.24|173.84|177|174.6|175.57|173.17|0
1651129800000|2022-04-28 07:10:00|176.07|173.67|174.97|172.57|176.83|174.43|173.64|171.24|0
1651130100000|2022-04-28 07:15:00|174.89|172.49|173.63|171.23|175.22|172.82|173.55|171.15|0
1651130400000|2022-04-28 07:20:00|173.55|171.15|172.96|170.56|174.27|171.87|172.58|170.18|0
1651130700000|2022-04-28 07:25:00|173|170.6|171.25|168.85|173.58|171.18|171.25|168.85|0
1651131000000|2022-04-28 07:30:00|171.34|168.94|171.5|169.1|171.67|169.27|170.76|168.36|0
1651131300000|2022-04-28 07:35:00|171.46|169.06|168.53|166.13|171.46|169.06|168.45|166.05|0
1651131600000|2022-04-28 07:40:00|168.49|166.09|168.69|166.29|169.02|166.62|168.44|166.04|0
1651131900000|2022-04-28 07:45:00|168.65|166.25|169.34|166.94|169.59|167.19|168.61|166.21|0
1651132200000|2022-04-28 07:50:00|169.42|167.02|170.24|167.84|170.24|167.84|169.18|166.78|0
1651132500000|2022-04-28 07:55:00|170.28|167.88|171.15|168.75|171.48|169.08|170.08|167.68|0
1651132800000|2022-04-28 08:00:00|171.23|168.83|170.65|168.25|171.31|168.91|169.54|167.14|0
1651133100000|2022-04-28 08:05:00|170.57|168.17|169.57|167.17|170.57|168.17|169.08|166.68|0
1651133400000|2022-04-28 08:10:00|169.7|167.3|168.59|166.19|170.73|168.33|168.59|166.19|0
1651133700000|2022-04-28 08:15:00|168.67|166.27|168.99|166.59|169.08|166.68|168.1|165.7|0
1651134000000|2022-04-28 08:20:00|169.08|166.68|168.17|165.77|169.36|166.96|168.09|165.69|0
1651134300000|2022-04-28 08:25:00|168.25|165.85|167.6|165.2|168.25|165.85|167.52|165.12|0
1651134600000|2022-04-28 08:30:00|167.52|165.12|167.6|165.2|168.25|165.85|167.51|165.11|0
1651134900000|2022-04-28 08:35:00|167.68|165.28|167.67|165.27|167.84|165.44|167.51|165.11|0
1651135200000|2022-04-28 08:40:00|167.76|165.36|167.59|165.19|167.92|165.52|166.37|163.97|0
1651135500000|2022-04-28 08:45:00|167.67|165.27|167.06|164.66|167.67|165.27|166.53|164.13|0
1651135800000|2022-04-28 08:50:00|167.02|164.62|166.73|164.33|167.5|165.1|166.69|164.29|0
1651136100000|2022-04-28 08:55:00|166.77|164.37|165.31|162.91|167.01|164.61|165.31|162.91|0
1651136400000|2022-04-28 09:00:00|165.15|162.75|165.11|162.71|166.04|163.64|164.55|162.15|0
1651136700000|2022-04-28 09:05:00|165.23|162.83|166.28|163.88|166.44|164.04|164.99|162.59|0
1651137000000|2022-04-28 09:10:00|166.19|163.79|166.84|164.44|167.16|164.76|166.19|163.79|0
1651137300000|2022-04-28 09:15:00|166.92|164.52|167.24|164.84|167.57|165.17|166.92|164.52|0
1651137600000|2022-04-28 09:20:00|167.28|164.88|166.79|164.39|167.4|165|166.67|164.27|0
1651137900000|2022-04-28 09:25:00|166.75|164.35|167.81|165.41|168.3|165.9|166.67|164.27|0
1651138200000|2022-04-28 09:30:00|167.68|165.28|167.19|164.79|167.72|165.32|166.87|164.47|0
1651138500000|2022-04-28 09:35:00|167.15|164.75|168.37|165.97|168.45|166.05|166.83|164.43|0
1651138800000|2022-04-28 09:40:00|168.29|165.89|168.86|166.46|168.86|166.46|167.47|165.07|0
1651139100000|2022-04-28 09:45:00|169.1|166.7|167.96|165.56|169.19|166.79|167.75|165.35|0
1651139400000|2022-04-28 09:50:00|168.12|165.72|168.44|166.04|169.26|166.86|168.04|165.64|0
1651139700000|2022-04-28 09:55:00|168.36|165.96|168.85|166.45|169.59|167.19|168.36|165.96|0
1651140000000|2022-04-28 10:00:00|168.77|166.37|169.09|166.69|169.5|167.1|168.52|166.12|0
1651140300000|2022-04-28 10:05:00|169.01|166.61|168.84|166.44|169.5|167.1|168.27|165.87|0
1651140600000|2022-04-28 10:10:00|168.88|166.48|169.66|167.26|169.7|167.3|168.8|166.4|0
1651140900000|2022-04-28 10:15:00|169.7|167.3|171.06|168.66|171.06|168.66|169.7|167.3|0
1651141200000|2022-04-28 10:20:00|170.98|168.58|170.48|168.08|171.35|168.95|170.15|167.75|0
1651141500000|2022-04-28 10:25:00|170.56|168.16|171.3|168.9|171.63|169.23|170.56|168.16|0
1651141800000|2022-04-28 10:30:00|171.18|168.78|170.68|168.28|171.55|169.15|170.39|167.99|0
1651142100000|2022-04-28 10:35:00|170.64|168.24|170.72|168.32|171.38|168.98|170.22|167.82|0
1651142400000|2022-04-28 10:40:00|170.8|168.4|170.67|168.27|171.21|168.81|170.14|167.74|0
1651142700000|2022-04-28 10:45:00|170.75|168.35|172.16|169.76|172.37|169.97|170.71|168.31|0
1651143000000|2022-04-28 10:50:00|172.2|169.8|172.2|169.8|172.37|169.97|171.78|169.38|0
1651143300000|2022-04-28 10:55:00|172.28|169.88|171.12|168.72|172.45|170.05|171.03|168.63|0
1651143600000|2022-04-28 11:00:00|171.2|168.8|169.22|166.82|171.2|168.8|168.97|166.57|0
1651143900000|2022-04-28 11:05:00|169.18|166.78|167.82|165.42|169.22|166.82|167.58|165.18|0
1651144200000|2022-04-28 11:10:00|167.66|165.26|168.31|165.91|168.52|166.12|167.58|165.18|0
1651144500000|2022-04-28 11:15:00|168.39|165.99|168.47|166.07|168.8|166.4|168.23|165.83|0
1651144800000|2022-04-28 11:20:00|168.39|165.99|168.55|166.15|168.8|166.4|168.23|165.83|0
1651145100000|2022-04-28 11:25:00|168.59|166.19|169.45|167.05|169.61|167.21|168.3|165.9|0
1651145400000|2022-04-28 11:30:00|169.61|167.21|170.19|167.79|170.27|167.87|169.12|166.72|0
1651145700000|2022-04-28 11:35:00|170.27|167.87|170.1|167.7|170.43|168.03|169.77|167.37|0
1651146000000|2022-04-28 11:40:00|170.14|167.74|169.85|167.45|170.35|167.95|169.85|167.45|0
1651146300000|2022-04-28 11:45:00|169.89|167.49|170.09|167.69|170.3|167.9|169.23|166.83|0
1651146600000|2022-04-28 11:50:00|170.18|167.78|170.67|168.27|170.83|168.43|169.52|167.12|0
1651146900000|2022-04-28 11:55:00|170.75|168.35|171.08|168.68|171.91|169.51|170.71|168.31|0
1651147200000|2022-04-28 12:00:00|171.16|168.76|171.7|169.3|171.74|169.34|170.74|168.34|0
1651147500000|2022-04-28 12:05:00|171.57|169.17|171.86|169.46|172.32|169.92|171.53|169.13|0
1651147800000|2022-04-28 12:10:00|171.9|169.5|172.9|170.5|173.11|170.71|171.9|169.5|0
1651148100000|2022-04-28 12:15:00|172.98|170.58|172.27|169.87|173.15|170.75|171.98|169.58|0
1651148400000|2022-04-28 12:20:00|172.23|169.83|171.23|168.83|172.39|169.99|171.15|168.75|0
1651148700000|2022-04-28 12:25:00|171.11|168.71|173.27|170.87|173.27|170.87|171.06|168.66|0
1651149000000|2022-04-28 12:30:00|173.52|171.12|174.56|172.16|175.07|172.67|173.47|171.07|0
1651149300000|2022-04-28 12:35:00|174.64|172.24|172.63|170.23|175.91|173.51|172.3|169.9|0
1651149600000|2022-04-28 12:40:00|172.46|170.06|171.55|169.15|172.8|170.4|170.31|167.91|0
1651149900000|2022-04-28 12:45:00|171.63|169.23|173.96|171.56|173.96|171.56|171.59|169.19|0
1651150200000|2022-04-28 12:50:00|174.05|171.65|175.98|173.58|176.58|174.18|174.05|171.65|0
1651150500000|2022-04-28 12:55:00|176.15|173.75|175.3|172.9|176.92|174.52|175.3|172.9|0
1651150800000|2022-04-28 13:00:00|175.64|173.24|175.22|172.82|176.06|173.66|174.21|171.81|0
1651151100000|2022-04-28 13:05:00|175.13|172.73|173.87|171.47|175.13|172.73|173.62|171.22|0
1651151400000|2022-04-28 13:10:00|173.95|171.55|174.96|172.56|174.96|172.56|173.74|171.34|0
1651151700000|2022-04-28 13:15:00|174.87|172.47|173.36|170.96|175.29|172.89|173.02|170.62|0
1651152000000|2022-04-28 13:20:00|173.19|170.79|173.02|170.62|173.52|171.12|172.69|170.29|0
1651152300000|2022-04-28 13:25:00|173.23|170.83|174.02|171.62|174.69|172.29|172.98|170.58|0
1651152600000|2022-04-28 13:30:00|173.85|171.45|178.75|176.35|178.75|176.35|171.35|168.95|0
1651152900000|2022-04-28 13:35:00|178.58|176.18|179.35|176.95|179.78|177.38|176.79|174.39|0
1651153200000|2022-04-28 13:40:00|179.86|177.46|183.15|180.75|183.71|181.31|177.72|175.32|0
1651153500000|2022-04-28 13:45:00|182.97|180.57|182.45|180.05|182.97|180.57|179.77|177.37|0
1651153800000|2022-04-28 13:50:00|182.62|180.22|180.1|177.7|184.01|181.61|179.76|177.36|0
1651154100000|2022-04-28 13:55:00|180.36|177.96|181.13|178.73|182.26|179.86|179.84|177.44|0
1651154400000|2022-04-28 14:00:00|181.22|178.82|186.81|184.41|186.9|184.5|180.96|178.56|0
1651154700000|2022-04-28 14:05:00|186.73|184.33|184.43|182.03|187.35|184.95|182.95|180.55|0
1651155000000|2022-04-28 14:10:00|183.99|181.59|184.17|181.77|186.45|184.05|183.12|180.72|0
1651155300000|2022-04-28 14:15:00|184.43|182.03|180.6|178.2|186.36|183.96|180.52|178.12|0
1651155600000|2022-04-28 14:20:00|180.43|178.03|183.27|180.87|183.45|181.05|180.43|178.03|0
1651155900000|2022-04-28 14:25:00|183.45|181.05|187.84|185.44|188.06|185.66|183.36|180.96|0
1651156200000|2022-04-28 14:30:00|188.19|185.79|190.44|188.04|190.62|188.22|187.39|184.99|0
1651156500000|2022-04-28 14:35:00|190.35|187.95|189.46|187.06|190.35|187.95|187.94|185.54|0
1651156800000|2022-04-28 14:40:00|189.54|187.14|189.18|186.78|191.79|189.39|189.01|186.61|0
1651157100000|2022-04-28 14:45:00|189.09|186.69|189.14|186.74|189.72|187.32|187.32|184.92|0
1651157400000|2022-04-28 14:50:00|189.18|186.78|188.69|186.29|191.06|188.66|187.84|185.44|0
1651157700000|2022-04-28 14:55:00|188.38|185.98|186.03|183.63|188.55|186.15|185.02|182.62|0
1651158000000|2022-04-28 15:00:00|185.77|183.37|184.4|182|186.34|183.94|183.66|181.26|0
1651158300000|2022-04-28 15:05:00|184.05|181.65|181.1|178.7|185.02|182.62|180.5|178.1|0
1651158600000|2022-04-28 15:10:00|181.02|178.62|180.5|178.1|181.88|179.48|180.5|178.1|0
1651158900000|2022-04-28 15:15:00|179.64|177.24|179.21|176.81|181.27|178.87|178.95|176.55|0
1651159200000|2022-04-28 15:20:00|179.12|176.72|180.66|178.26|181.35|178.95|178.95|176.55|0
1651159500000|2022-04-28 15:25:00|180.4|178|179.76|177.36|182.4|180|177.58|175.18|0
1651159800000|2022-04-28 15:30:00|179.28|176.88|177.99|175.59|180.74|178.34|177.74|175.34|0
1651160100000|2022-04-28 15:35:00|177.91|175.51|181.17|178.77|181.22|178.82|177.82|175.42|0
1651160400000|2022-04-28 15:40:00|181.26|178.86|182.21|179.81|182.21|179.81|180.22|177.82|0
1651160700000|2022-04-28 15:45:00|182.12|179.72|182.29|179.89|183.78|181.38|181.86|179.46|0
1651161000000|2022-04-28 15:50:00|182.38|179.98|180.43|178.03|183.08|180.68|179.27|176.87|0
1651161300000|2022-04-28 15:55:00|180.47|178.07|180.17|177.77|182.16|179.76|180.04|177.64|0
1651161600000|2022-04-28 16:00:00|180.38|177.98|179.57|177.17|182.07|179.67|179.23|176.83|0
1651161900000|2022-04-28 16:05:00|179.65|177.25|181.03|178.63|182.51|180.11|179.65|177.25|0
1651162200000|2022-04-28 16:10:00|180.86|178.46|178.11|175.71|181.2|178.8|178.11|175.71|0
1651162500000|2022-04-28 16:15:00|177.77|175.37|175.73|173.33|178.24|175.84|175.65|173.25|0
1651162800000|2022-04-28 16:20:00|175.65|173.25|171.79|169.39|176.15|173.75|171.46|169.06|0
1651163100000|2022-04-28 16:25:00|171.71|169.31|169.3|166.9|171.71|169.31|169.3|166.9|0
1651163400000|2022-04-28 16:30:00|168.88|166.48|168.05|165.17|169.63|167.23|167.89|164.97|0
1651163700000|2022-04-28 16:35:00|167.89|165.01|167.87|164.99|169.41|166.53|165.49|162.61|0
1651164000000|2022-04-28 16:40:00|167.95|165.07|165.12|162.24|167.95|165.07|165.12|162.24|0
1651164300000|2022-04-28 16:45:00|164.96|162.08|163.43|160.55|164.96|162.08|161.75|158.87|0
1651164600000|2022-04-28 16:50:00|163.51|160.63|163.18|160.3|165.27|162.39|163.1|160.22|0
1651164900000|2022-04-28 16:55:00|163.42|160.54|161.72|158.84|165.29|162.41|161.6|158.72|0
1651165200000|2022-04-28 17:00:00|161.4|158.52|160.84|157.96|162.76|159.88|160.69|157.81|0
1651165500000|2022-04-28 17:05:00|160.92|158.04|159.5|156.62|161.8|158.92|159.11|156.23|0
1651165800000|2022-04-28 17:10:00|159.58|156.7|156.92|154.04|159.58|156.7|156.68|153.8|0
1651166100000|2022-04-28 17:15:00|157.07|154.19|157.38|154.5|158.87|155.99|156.45|153.57|0
1651166400000|2022-04-28 17:20:00|157.46|154.58|158.2|155.32|159.23|156.35|157.03|154.15|0
1651166700000|2022-04-28 17:25:00|158.05|155.17|156.95|154.07|158.2|155.32|156.48|153.6|0
1651167000000|2022-04-28 17:30:00|156.87|153.99|156.95|154.07|158.55|155.67|156.25|153.37|0
1651167300000|2022-04-28 17:35:00|156.87|153.99|155.16|152.28|157.49|154.61|155.01|152.13|0
1651167600000|2022-04-28 17:40:00|155.01|152.13|156.63|153.75|158.11|155.23|154.7|151.82|0
1651167900000|2022-04-28 17:45:00|156.71|153.83|156.36|153.48|157.29|154.41|155.9|153.02|0
1651168200000|2022-04-28 17:50:00|156.28|153.4|158.14|155.26|158.77|155.89|156.28|153.4|0
1651168500000|2022-04-28 17:55:00|158.22|155.34|156.81|154.41|158.85|155.97|156.66|154.26|0
1651168800000|2022-04-28 18:00:00|156.73|154.33|156.26|153.86|157.28|154.88|155.96|153.56|0
1651169100000|2022-04-28 18:05:00|156.34|153.94|156.96|154.56|157.82|155.42|156.18|153.78|0
1651169400000|2022-04-28 18:10:00|156.88|154.48|157.27|154.87|157.35|154.95|155.72|153.32|0
1651169700000|2022-04-28 18:15:00|157.11|154.71|156.26|153.86|158.12|155.72|156.26|153.86|0
1651170000000|2022-04-28 18:20:00|156.33|153.93|155.4|153|157.34|154.94|155.4|153|0
1651170300000|2022-04-28 18:25:00|155.33|152.93|155.71|153.31|156.56|154.16|155.32|152.92|0
1651170600000|2022-04-28 18:30:00|155.63|153.23|155.86|153.46|156.87|154.47|154.94|152.54|0
1651170900000|2022-04-28 18:35:00|155.71|153.31|154.86|152.46|156.01|153.61|154.47|152.07|0
1651171200000|2022-04-28 18:40:00|154.78|152.38|153.17|150.77|154.78|152.38|153.09|150.69|0
1651171500000|2022-04-28 18:45:00|153.09|150.69|152.6|150.2|154.98|152.58|152.6|150.2|0
1651171800000|2022-04-28 18:50:00|152.53|150.13|153.97|151.57|153.97|151.57|151.47|149.07|0
1651172100000|2022-04-28 18:55:00|154.12|151.72|153.48|151.08|154.35|151.95|152.98|150.58|0
1651172400000|2022-04-28 19:00:00|153.86|151.46|153.44|151.04|154.69|152.29|152.49|150.09|0
1651172700000|2022-04-28 19:05:00|153.55|151.15|152.77|149.89|153.55|151.15|152.26|149.47|0
1651173000000|2022-04-28 19:10:00|152.8|149.92|153.9|151.02|154.39|151.51|152.8|149.92|0
1651173300000|2022-04-28 19:15:00|154.01|151.13|152.5|149.62|154.47|151.59|152.5|149.62|0
1651173600000|2022-04-28 19:20:00|152.42|149.54|151.99|149.11|153.35|150.47|151.84|148.96|0
1651173900000|2022-04-28 19:25:00|152.22|149.34|154.48|151.6|154.56|151.68|152.07|149.19|0
1651174200000|2022-04-28 19:30:00|154.56|151.68|157.32|154.44|157.55|154.67|154.18|151.3|0
1651174500000|2022-04-28 19:35:00|157.24|154.36|157.86|154.98|159.02|156.14|156.48|153.6|0
1651174800000|2022-04-28 19:40:00|157.78|154.9|158.93|156.05|159.32|156.44|156.02|153.14|0
1651175100000|2022-04-28 19:45:00|159.17|156.29|160.11|157.23|161.43|158.55|157.23|154.35|0
1651175400000|2022-04-28 19:50:00|160.57|157.69|160.88|158|162.68|159.8|160.34|157.46|0
1651175700000|2022-04-28 19:55:00|161.27|158.39|160.23|157.35|164.27|161.39|160.23|157.35|0
1651176000000|2022-04-28 20:00:00|159.77|156.89|165.81|162.93|169.51|166.63|159.61|156.73|0
1651176300000|2022-04-28 20:05:00|165.97|163.09|168.17|165.29|168.74|165.86|163.95|161.07|0
1651176600000|2022-04-28 20:10:00|168.65|165.77|169.46|166.58|169.7|166.82|166.89|164.01|0
1651176900000|2022-04-28 20:15:00|169.38|166.02|169.25|165.89|170.51|167.15|168.57|165.21|0
1651177200000|2022-04-28 20:20:00|169.21|165.85|168.2|164.84|169.98|166.62|167.16|163.8|0
1651177500000|2022-04-28 20:25:00|168.12|164.76|167.72|164.36|168.96|165.6|167.4|164.04|0
1651177800000|2022-04-28 20:30:00|167.6|164.24|163.44|159.52|167.6|164.24|159.74|156.38|0
1651178100000|2022-04-28 20:35:00|163.32|159.4|164.73|160.81|165.05|161.13|162.07|158.15|0
1651178400000|2022-04-28 20:40:00|164.69|160.77|163.74|159.82|165.68|161.76|163.35|159.43|0
1651178700000|2022-04-28 20:45:00|163.86|159.94|168.4|164.48|168.6|164.68|163.78|159.86|0
1651179000000|2022-04-28 20:50:00|168.36|164.44|166.79|163.99|168.68|165.08|166.63|163.83|0
1651179300000|2022-04-28 20:55:00|166.95|164.15|167.11|164.31|167.63|164.83|165.71|162.91|0
1651179600000|2022-04-28 21:00:00|167.25|164.45|168.06|165.26|168.42|165.62|166.38|163.58|0
1651179900000|2022-04-28 21:05:00|168.07|165.27|169.04|166.24|169.28|166.48|167.96|165.16|0
1651180200000|2022-04-28 21:10:00|169.02|166.22|170.76|167.96|170.76|167.96|168.27|165.47|0
1651180500000|2022-04-28 21:15:00|170.72|167.92|170.98|168.18|171.21|168.41|170.3|167.5|0
1651180800000|2022-04-28 21:20:00|170.88|168.08|174.24|171.44|175.34|172.54|170.81|168.01|0
1651181100000|2022-04-28 21:25:00|174.22|171.42|173.3|170.5|174.66|171.86|172.68|169.88|0
1651181400000|2022-04-28 21:30:00|173.29|170.49|173.35|170.55|173.86|171.06|173.11|170.31|0
1651181700000|2022-04-28 21:35:00|173.31|170.51|173.23|170.43|173.9|171.1|173.23|170.43|0
1651182000000|2022-04-28 21:40:00|173.21|170.41|173.31|170.51|173.31|170.51|172.13|169.33|0
1651182300000|2022-04-28 21:45:00|173.43|170.63|171.4|168.6|173.43|170.63|171.22|168.42|0
1651182600000|2022-04-28 21:50:00|171.42|168.62|171.16|168.36|171.61|168.81|170.81|168.01|0
1651182900000|2022-04-28 21:55:00|171.19|168.39|171.04|168.24|171.27|168.47|170.33|167.53|0
1651183200000|2022-04-28 22:00:00|173.18|170.38|171.45|168.65|175.18|172.38|171.37|168.57|0
1651183500000|2022-04-28 22:05:00|171.49|168.69|171.24|168.44|171.82|169.02|170.75|167.95|0
1651183800000|2022-04-28 22:10:00|171.32|168.52|170.91|168.11|172.1|169.3|170.38|167.58|0
1651184100000|2022-04-28 22:15:00|170.58|167.78|170.38|167.58|170.67|167.87|169.77|166.97|0
1651184400000|2022-04-28 22:20:00|170.42|167.62|170.5|167.7|170.66|167.86|169.28|166.48|0
1651184700000|2022-04-28 22:25:00|170.42|167.62|170.9|168.1|171.64|168.84|170.25|167.45|0
1651185000000|2022-04-28 22:30:00|170.94|168.14|170.41|167.61|170.94|168.14|169.68|166.88|0
1651185300000|2022-04-28 22:35:00|170.33|167.53|170.9|168.1|171.06|168.26|170.33|167.53|0
1651185600000|2022-04-28 22:40:00|170.98|168.18|172.04|169.24|172.53|169.73|170.81|168.01|0
1651185900000|2022-04-28 22:45:00|172.29|169.49|172.28|169.48|172.53|169.73|171.71|168.91|0
1651186200000|2022-04-28 22:50:00|172.33|169.53|172.61|169.81|172.86|170.06|172.2|169.4|0
1651186500000|2022-04-28 22:55:00|172.53|169.73|171.95|169.15|172.61|169.81|171.87|169.07|0
1651186800000|2022-04-28 23:00:00|171.87|169.07|172.44|169.64|172.73|169.93|171.87|169.07|0
1651187100000|2022-04-28 23:05:00|172.52|169.72|172.19|169.39|172.73|169.93|172.19|169.39|0
1651187400000|2022-04-28 23:10:00|172.23|169.43|172.1|169.3|172.44|169.64|171.94|169.14|0
1651187700000|2022-04-28 23:15:00|172.23|169.43|171.03|168.23|172.51|169.71|170.91|168.11|0
1651188000000|2022-04-28 23:20:00|171.12|168.32|171.19|168.39|171.24|168.44|170.62|167.82|0
1651188300000|2022-04-28 23:25:00|171.11|168.31|171.07|168.27|171.44|168.64|171.03|168.23|0
1651188600000|2022-04-28 23:30:00|171.11|168.31|171.72|168.92|171.84|169.04|170.78|167.98|0
1651188900000|2022-04-28 23:35:00|171.76|168.96|172.09|169.29|172.29|169.49|171.51|168.71|0
1651189200000|2022-04-28 23:40:00|172|169.2|172.25|169.45|172.5|169.7|172|169.2|0
1651189500000|2022-04-28 23:45:00|172.17|169.37|172|169.2|172.41|169.61|172|169.2|0
1651189800000|2022-04-28 23:50:00|172.08|169.28|171.87|169.07|172.24|169.44|171.83|169.03|0
1651190100000|2022-04-28 23:55:00|171.83|169.03|171.99|169.19|172.16|169.36|171.83|169.03|0
1651190400000|2022-04-29 00:00:00|171.91|169.11|171.62|168.82|172.07|169.27|171.5|168.7|0
1651190700000|2022-04-29 00:05:00|171.66|168.86|171.25|168.45|171.66|168.86|171.21|168.41|0
1651191000000|2022-04-29 00:10:00|171.29|168.49|170.1|167.3|171.33|168.53|170.02|167.22|0
1651191300000|2022-04-29 00:15:00|170.02|167.22|169.12|166.32|170.02|167.22|168.76|165.96|0
1651191600000|2022-04-29 00:20:00|169.04|166.24|167.9|165.1|169.04|166.24|167.82|165.02|0
1651191900000|2022-04-29 00:25:00|167.99|165.19|167.82|165.02|168.07|165.27|167.46|164.66|0
1651192200000|2022-04-29 00:30:00|167.74|164.94|167.19|164.39|168.06|165.26|167.03|164.23|0
1651192500000|2022-04-29 00:35:00|167.15|164.35|167.35|164.55|167.43|164.63|166.71|163.91|0
1651192800000|2022-04-29 00:40:00|167.27|164.47|167.75|164.95|167.99|165.19|167.27|164.47|0
1651193100000|2022-04-29 00:45:00|167.83|165.03|167.71|164.91|167.99|165.19|167.59|164.79|0
1651193400000|2022-04-29 00:50:00|167.67|164.87|167.99|165.19|168.07|165.27|167.22|164.42|0
1651193700000|2022-04-29 00:55:00|168.07|165.27|167.18|164.38|168.15|165.35|167.1|164.3|0
1651194000000|2022-04-29 01:00:00|167.14|164.34|167.58|164.78|167.58|164.78|166.85|164.05|0
1651194300000|2022-04-29 01:05:00|167.5|164.7|166.97|164.17|167.5|164.7|166.85|164.05|0
1651194600000|2022-04-29 01:10:00|166.93|164.13|167.09|164.29|167.33|164.53|166.6|163.8|0
1651194900000|2022-04-29 01:15:00|167|164.2|165.64|162.84|167.16|164.36|165.4|162.6|0
1651195200000|2022-04-29 01:20:00|165.6|162.8|165.87|163.07|166.52|163.72|165.48|162.68|0
1651195500000|2022-04-29 01:25:00|165.84|163.04|165.07|162.27|165.87|163.07|164.43|161.63|0
1651195800000|2022-04-29 01:30:00|164.95|162.15|164.03|161.23|164.99|162.19|163.72|160.92|0
1651196100000|2022-04-29 01:35:00|163.95|161.15|163.55|160.75|163.99|161.19|163.32|160.52|0
1651196400000|2022-04-29 01:40:00|163.47|160.67|163|160.2|163.63|160.83|162.52|159.72|0
1651196700000|2022-04-29 01:45:00|162.92|160.12|163.07|160.27|163.31|160.51|162.68|159.88|0
1651197000000|2022-04-29 01:50:00|163.11|160.31|163.39|160.59|163.62|160.82|162.91|160.11|0
1651197300000|2022-04-29 01:55:00|163.35|160.55|163.62|160.82|163.62|160.82|163.07|160.27|0
1651197600000|2022-04-29 02:00:00|163.66|160.86|163.34|160.54|163.7|160.9|163.22|160.42|0
1651197900000|2022-04-29 02:05:00|163.38|160.58|163.22|160.42|163.66|160.86|163.14|160.34|0
1651198200000|2022-04-29 02:10:00|163.14|160.34|164.09|161.29|164.17|161.37|162.82|160.02|0
1651198500000|2022-04-29 02:15:00|164.01|161.21|164|161.2|164.13|161.33|163.69|160.89|0
1651198800000|2022-04-29 02:20:00|163.89|161.09|163.8|161|164.16|161.36|163.76|160.96|0
1651199100000|2022-04-29 02:25:00|163.84|161.04|164|161.2|164.72|161.92|163.84|161.04|0
1651199400000|2022-04-29 02:30:00|164.08|161.28|164.91|162.11|165.03|162.23|164.08|161.28|0
1651199700000|2022-04-29 02:35:00|164.87|162.07|165.43|162.63|165.51|162.71|164.55|161.75|0
1651200000000|2022-04-29 02:40:00|165.51|162.71|165.34|162.54|165.98|163.18|165.26|162.46|0
1651200300000|2022-04-29 02:45:00|165.26|162.46|164.86|162.06|165.26|162.46|164.54|161.74|0
1651200600000|2022-04-29 02:50:00|164.78|161.98|164.5|161.7|164.78|161.98|164.26|161.46|0
1651200900000|2022-04-29 02:55:00|164.38|161.58|164.77|161.97|165.02|162.22|164.18|161.38|0
1651201200000|2022-04-29 03:00:00|164.69|161.89|164.53|161.73|164.69|161.89|164.34|161.54|0
1651201500000|2022-04-29 03:05:00|164.61|161.81|164.85|162.05|165.09|162.29|164.53|161.73|0
1651201800000|2022-04-29 03:10:00|164.89|162.09|165.4|162.6|165.81|163.01|164.85|162.05|0
1651202100000|2022-04-29 03:15:00|165.24|162.44|164.36|161.56|165.56|162.76|164.2|161.4|0
1651202400000|2022-04-29 03:20:00|164.28|161.48|165.16|162.36|165.16|162.36|164.2|161.4|0
1651202700000|2022-04-29 03:25:00|165.12|162.32|163.96|161.16|165.24|162.44|163.56|160.76|0
1651203000000|2022-04-29 03:30:00|163.92|161.12|163.84|161.04|164.08|161.28|163.6|160.8|0
1651203300000|2022-04-29 03:35:00|163.72|160.92|164.59|161.79|164.79|161.99|163.72|160.92|0
1651203600000|2022-04-29 03:40:00|164.51|161.71|164.43|161.63|165.07|162.27|164.27|161.47|0
1651203900000|2022-04-29 03:45:00|164.51|161.71|164.58|161.78|164.63|161.83|163.95|161.15|0
1651204200000|2022-04-29 03:50:00|164.54|161.74|165.22|162.42|165.3|162.5|163.79|160.99|0
1651204500000|2022-04-29 03:55:00|165.14|162.34|164.3|161.5|165.7|162.9|164.18|161.38|0
1651204800000|2022-04-29 04:00:00|164.26|161.46|164.73|161.93|164.85|162.05|163.7|160.9|0
1651205100000|2022-04-29 04:05:00|164.77|161.97|164.53|161.73|165.05|162.25|164.45|161.65|0
1651205400000|2022-04-29 04:10:00|164.57|161.77|164.73|161.93|164.85|162.05|164.45|161.65|0
1651205700000|2022-04-29 04:15:00|164.77|161.97|164.61|161.81|164.88|162.08|164.48|161.68|0
1651206000000|2022-04-29 04:20:00|164.64|161.84|164.72|161.92|164.8|162|164.32|161.52|0
1651206300000|2022-04-29 04:25:00|164.68|161.88|164.52|161.72|164.76|161.96|164.36|161.56|0
1651206600000|2022-04-29 04:30:00|164.56|161.76|164.24|161.44|164.68|161.88|164.08|161.28|0
1651206900000|2022-04-29 04:35:00|164.32|161.52|164.55|161.75|164.63|161.83|164.12|161.32|0
1651207200000|2022-04-29 04:40:00|164.51|161.71|164.31|161.51|164.63|161.83|164.23|161.43|0
1651207500000|2022-04-29 04:45:00|164.39|161.59|164.07|161.27|164.71|161.91|164.07|161.27|0
1651207800000|2022-04-29 04:50:00|163.99|161.19|164.06|161.26|164.62|161.82|163.83|161.03|0
1651208100000|2022-04-29 04:55:00|164.03|161.23|163.74|160.94|164.14|161.34|163.51|160.71|0
1651208400000|2022-04-29 05:00:00|163.82|161.02|162.24|159.44|163.82|161.02|162|159.2|0
1651208700000|2022-04-29 05:05:00|162.16|159.36|161.68|158.88|162.31|159.51|161.61|158.81|0
1651209000000|2022-04-29 05:10:00|161.76|158.96|162|159.2|162.23|159.43|161.68|158.88|0
1651209300000|2022-04-29 05:15:00|161.92|159.12|162.62|159.82|162.7|159.9|161.92|159.12|0
1651209600000|2022-04-29 05:20:00|162.54|159.74|163.17|160.37|163.97|161.17|162.46|159.66|0
1651209900000|2022-04-29 05:25:00|163.25|160.45|162.85|160.05|163.33|160.53|162.78|159.98|0
1651210200000|2022-04-29 05:30:00|162.77|159.97|162.73|159.93|163.25|160.45|162.38|159.58|0
1651210500000|2022-04-29 05:35:00|162.77|159.97|162.22|159.42|162.85|160.05|161.98|159.18|0
1651210800000|2022-04-29 05:40:00|162.14|159.34|162.45|159.65|162.61|159.81|162.06|159.26|0
1651211100000|2022-04-29 05:45:00|162.29|159.49|162.53|159.73|162.57|159.77|162.13|159.33|0
1651211400000|2022-04-29 05:50:00|162.6|159.8|163.55|160.75|163.67|160.87|162.52|159.72|0
1651211700000|2022-04-29 05:55:00|163.71|160.91|162.91|160.11|164.1|161.3|162.83|160.03|0
1651212000000|2022-04-29 06:00:00|162.99|160.19|162.16|159.36|164.14|161.34|162.16|159.36|0
1651212300000|2022-04-29 06:05:00|162.04|159.24|161.25|158.45|162.12|159.32|160.63|157.83|0
1651212600000|2022-04-29 06:10:00|161.33|158.53|162.51|159.71|163.06|160.26|161.33|158.53|0
1651212900000|2022-04-29 06:15:00|162.43|159.63|162.27|159.47|163.1|160.3|161.49|158.69|0
1651213200000|2022-04-29 06:20:00|162.35|159.55|161.4|158.6|162.74|159.94|161.13|158.33|0
1651213500000|2022-04-29 06:25:00|161.56|158.76|161.32|158.52|162.03|159.23|160.93|158.13|0
1651213800000|2022-04-29 06:30:00|161.36|158.56|160.85|158.05|161.79|158.99|160.53|157.73|0
1651214100000|2022-04-29 06:35:00|160.81|158.01|160.45|157.65|160.81|158.01|159.99|157.19|0
1651214400000|2022-04-29 06:40:00|160.61|157.81|160.49|157.69|161|158.2|160.34|157.54|0
1651214700000|2022-04-29 06:45:00|160.53|157.73|161.31|158.51|161.39|158.59|160.14|157.34|0
1651215000000|2022-04-29 06:50:00|161.23|158.43|162.25|159.45|162.41|159.61|161.07|158.27|0
1651215300000|2022-04-29 06:55:00|162.41|159.61|163.56|160.76|163.8|161|162.01|159.21|0
1651215600000|2022-04-29 07:00:00|163.32|160.52|164.61|161.81|166.02|163.22|163.16|160.36|0
1651215900000|2022-04-29 07:05:00|164.33|161.93|164.96|162.56|166.72|164.32|164.33|161.93|0
1651216200000|2022-04-29 07:10:00|164.88|162.48|166.31|163.91|166.56|164.16|164.68|162.28|0
1651216500000|2022-04-29 07:15:00|166.36|163.96|165.83|163.43|166.47|164.07|165.19|162.79|0
1651216800000|2022-04-29 07:20:00|165.79|163.39|164.95|162.55|165.79|163.39|164.19|161.79|0
1651217100000|2022-04-29 07:25:00|165.23|162.83|164.86|162.46|166.11|163.71|164.15|161.75|0
1651217400000|2022-04-29 07:30:00|164.83|162.43|163.99|161.59|164.83|162.43|163.55|161.15|0
1651217700000|2022-04-29 07:35:00|164.03|161.63|163.15|160.75|164.03|161.63|162.56|160.16|0
1651218000000|2022-04-29 07:40:00|163.11|160.71|163|160.6|164.51|162.11|162.53|160.13|0
1651218300000|2022-04-29 07:45:00|163.04|160.64|162.37|159.97|163.68|161.28|162.09|159.69|0
1651218600000|2022-04-29 07:50:00|162.33|159.93|162.56|160.16|163.63|161.23|161.42|159.02|0
1651218900000|2022-04-29 07:55:00|162.6|160.2|163.35|160.95|163.79|161.39|162.37|159.97|0
1651219200000|2022-04-29 08:00:00|163.19|160.79|162.48|160.08|163.83|161.43|162.24|159.84|0
1651219500000|2022-04-29 08:05:00|162.4|160|162.79|160.39|163.58|161.18|161.85|159.45|0
1651219800000|2022-04-29 08:10:00|162.71|160.31|162.59|160.19|162.95|160.55|162.23|159.83|0
1651220100000|2022-04-29 08:15:00|162.55|160.15|162.99|160.59|162.99|160.59|161.92|159.52|0
1651220400000|2022-04-29 08:20:00|163.07|160.67|164.1|161.7|164.18|161.78|162.99|160.59|0
1651220700000|2022-04-29 08:25:00|164.06|161.66|162.36|159.96|165.14|162.74|162.36|159.96|0
1651221000000|2022-04-29 08:30:00|162.43|160.03|164.14|161.74|164.14|161.74|162.35|159.95|0
1651221300000|2022-04-29 08:35:00|164.22|161.82|165.53|163.13|165.53|163.13|163.7|161.3|0
1651221600000|2022-04-29 08:40:00|165.45|163.05|165.69|163.29|165.93|163.53|164.57|162.17|0
1651221900000|2022-04-29 08:45:00|165.93|163.53|164.48|162.08|165.93|163.53|164.09|161.69|0
1651222200000|2022-04-29 08:50:00|164.64|162.24|165.04|162.64|165.36|162.96|164.37|161.97|0
1651222500000|2022-04-29 08:55:00|165.08|162.68|165.2|162.8|165.76|163.36|164.88|162.48|0
1651222800000|2022-04-29 09:00:00|165.16|162.76|165.8|163.4|166.31|163.91|164.7|162.3|0
1651223100000|2022-04-29 09:05:00|165.72|163.32|167.33|164.93|167.65|165.25|165.72|163.32|0
1651223400000|2022-04-29 09:10:00|167.25|164.85|167.57|165.17|167.65|165.25|166.84|164.44|0
1651223700000|2022-04-29 09:15:00|167.65|165.25|167.4|165|168.21|165.81|167.24|164.84|0
1651224000000|2022-04-29 09:20:00|167.48|165.08|166.96|164.56|167.89|165.49|166.35|163.95|0
1651224300000|2022-04-29 09:25:00|167.12|164.72|168.37|165.97|168.69|166.29|167.08|164.68|0
1651224600000|2022-04-29 09:30:00|168.53|166.13|168.36|165.96|169.02|166.62|167.39|164.99|0
1651224900000|2022-04-29 09:35:00|168.32|165.92|167.75|165.35|168.77|166.37|167.63|165.23|0
1651225200000|2022-04-29 09:40:00|167.79|165.39|168.78|166.38|169.39|166.99|167.55|165.15|0
1651225500000|2022-04-29 09:45:00|168.86|166.46|168.78|166.38|169.35|166.95|168.53|166.13|0
1651225800000|2022-04-29 09:50:00|168.53|166.13|169.59|167.19|169.67|167.27|168.29|165.89|0
1651226100000|2022-04-29 09:55:00|169.51|167.11|168.77|166.37|169.75|167.35|168.61|166.21|0
1651226400000|2022-04-29 10:00:00|168.73|166.33|167.43|165.03|168.89|166.49|166.91|164.51|0
1651226700000|2022-04-29 10:05:00|167.47|165.07|167.63|165.23|168.2|165.8|167.47|165.07|0
1651227000000|2022-04-29 10:10:00|167.71|165.31|168.6|166.2|169.21|166.81|167.71|165.31|0
1651227300000|2022-04-29 10:15:00|168.68|166.28|168.68|166.28|169|166.6|167.79|165.39|0
1651227600000|2022-04-29 10:20:00|168.72|166.32|169.57|167.17|169.65|167.25|168.68|166.28|0
1651227900000|2022-04-29 10:25:00|169.32|166.92|170.46|168.06|170.96|168.56|169.24|166.84|0
1651228200000|2022-04-29 10:30:00|170.51|168.11|170.13|167.73|170.96|168.56|169.81|167.41|0
1651228500000|2022-04-29 10:35:00|170.3|167.9|170.79|168.39|171.03|168.63|170.13|167.73|0
1651228800000|2022-04-29 10:40:00|170.83|168.43|171.9|169.5|172.56|170.16|170.37|167.97|0
1651229100000|2022-04-29 10:45:00|171.98|169.58|171.98|169.58|172.31|169.91|171.48|169.08|0
1651229400000|2022-04-29 10:50:00|172.06|169.66|171.23|168.83|172.06|169.66|170.99|168.59|0
1651229700000|2022-04-29 10:55:00|171.31|168.91|171.89|169.49|172.55|170.15|171.15|168.75|0
1651230000000|2022-04-29 11:00:00|171.8|169.4|171.97|169.57|172.75|170.35|170.9|168.5|0
1651230300000|2022-04-29 11:05:00|171.8|169.4|171.43|169.03|172.05|169.65|171.14|168.74|0
1651230600000|2022-04-29 11:10:00|171.39|168.99|172.58|170.18|173.12|170.72|171.39|168.99|0
1651230900000|2022-04-29 11:15:00|172.62|170.22|171.38|168.98|172.7|170.3|171.3|168.9|0
1651231200000|2022-04-29 11:20:00|171.42|169.02|170.88|168.48|171.54|169.14|170.72|168.32|0
1651231500000|2022-04-29 11:25:00|170.84|168.44|171.29|168.89|171.87|169.47|170.39|167.99|0
1651231800000|2022-04-29 11:30:00|171.33|168.93|172.48|170.08|172.52|170.12|170.63|168.23|0
1651232100000|2022-04-29 11:35:00|172.52|170.12|172.4|170|173.06|170.66|172.36|169.96|0
1651232400000|2022-04-29 11:40:00|172.6|170.2|173.1|170.7|173.6|171.2|172.44|170.04|0
1651232700000|2022-04-29 11:45:00|173.14|170.74|173.34|170.94|173.59|171.19|172.31|169.91|0
1651233000000|2022-04-29 11:50:00|173.39|170.99|173.47|171.07|174.34|171.94|173.34|170.94|0
1651233300000|2022-04-29 11:55:00|173.51|171.11|173.09|170.69|173.51|171.11|172.26|169.86|0
1651233600000|2022-04-29 12:00:00|173.13|170.73|172.34|169.94|173.42|171.02|172.09|169.69|0
1651233900000|2022-04-29 12:05:00|172.26|169.86|171.39|168.99|172.75|170.35|171.27|168.87|0
1651234200000|2022-04-29 12:10:00|171.35|168.95|171.51|169.11|172.34|169.94|171.26|168.86|0
1651234500000|2022-04-29 12:15:00|171.43|169.03|170.52|168.12|171.59|169.19|170.44|168.04|0
1651234800000|2022-04-29 12:20:00|170.44|168.04|168.32|165.92|170.6|168.2|168.24|165.84|0
1651235100000|2022-04-29 12:25:00|168.24|165.84|168.27|165.87|169.82|167.42|168.24|165.84|0
1651235400000|2022-04-29 12:30:00|168.35|165.95|170.55|168.15|171.82|169.42|168.35|165.95|0
1651235700000|2022-04-29 12:35:00|170.88|168.48|172.52|170.12|173.43|171.03|170.88|168.48|0
1651236000000|2022-04-29 12:40:00|172.44|170.04|170.87|168.47|172.77|170.37|170.38|167.98|0
1651236300000|2022-04-29 12:45:00|170.79|168.39|169.72|167.32|171.36|168.96|169.15|166.75|0
1651236600000|2022-04-29 12:50:00|170.13|167.73|170.37|167.97|170.58|168.18|169.31|166.91|0
1651236900000|2022-04-29 12:55:00|170.45|168.05|172.26|169.86|172.26|169.86|170.04|167.64|0
1651237200000|2022-04-29 13:00:00|172.51|170.11|172.59|170.19|172.92|170.52|171.52|169.12|0
1651237500000|2022-04-29 13:05:00|172.67|170.27|175|172.6|175.08|172.68|172.5|170.1|0
1651237800000|2022-04-29 13:10:00|175.08|172.68|175.83|173.43|176.08|173.68|174.66|172.26|0
1651238100000|2022-04-29 13:15:00|175.75|173.35|174.66|172.26|176.08|173.68|174.32|171.92|0
1651238400000|2022-04-29 13:20:00|174.91|172.51|172.16|169.76|175.07|172.67|171.83|169.43|0
1651238700000|2022-04-29 13:25:00|172.08|169.68|172.16|169.76|172.99|170.59|171.66|169.26|0
1651239000000|2022-04-29 13:30:00|172.04|169.64|169.16|166.76|173.81|171.41|168.35|165.95|0
1651239300000|2022-04-29 13:35:00|169.08|166.68|172.08|169.68|173.16|170.76|167.62|165.22|0
1651239600000|2022-04-29 13:40:00|171.83|169.43|175.23|172.83|175.28|172.88|170.27|167.87|0
1651239900000|2022-04-29 13:45:00|174.82|172.42|172.98|170.58|175.65|173.25|172.16|169.76|0
1651240200000|2022-04-29 13:50:00|173.15|170.75|171.75|169.35|174.23|171.83|171.42|169.02|0
1651240500000|2022-04-29 13:55:00|171.17|168.77|162.59|160.19|171.17|168.77|162.07|159.67|0
1651240800000|2022-04-29 14:00:00|162.51|160.11|164.86|162.46|165.11|162.71|162.15|159.75|0
1651241100000|2022-04-29 14:05:00|164.94|162.54|166.48|164.08|167.86|165.46|164.54|162.14|0
1651241400000|2022-04-29 14:10:00|166.31|163.91|167.04|164.64|167.94|165.54|165.02|162.62|0
1651241700000|2022-04-29 14:15:00|167.2|164.8|173.4|171|173.99|171.59|164.86|162.46|0
1651242000000|2022-04-29 14:20:00|173.73|171.33|174.74|172.34|175.67|173.27|172.73|170.33|0
1651242300000|2022-04-29 14:25:00|174.87|172.47|177.54|175.14|178.05|175.65|174.15|171.75|0
1651242600000|2022-04-29 14:30:00|177.62|175.22|177.82|175.42|178.14|175.74|171.92|169.52|0
1651242900000|2022-04-29 14:35:00|177.56|175.16|177.6|175.2|179.71|177.31|176.96|174.56|0
1651243200000|2022-04-29 14:40:00|177.56|175.16|178.33|175.93|179.88|177.48|177.3|174.9|0
1651243500000|2022-04-29 14:45:00|178.41|176.01|180.22|177.82|180.48|178.08|178.33|175.93|0
1651243800000|2022-04-29 14:50:00|180.39|177.99|179.44|177.04|181.26|178.86|179.1|176.7|0
1651244100000|2022-04-29 14:55:00|179.35|176.95|178.49|176.09|180.04|177.64|178.06|175.66|0
1651244400000|2022-04-29 15:00:00|178.92|176.52|179.35|176.95|181.25|178.85|178.83|176.43|0
1651244700000|2022-04-29 15:05:00|179.52|177.12|179.86|177.46|180.21|177.81|177.03|174.63|0
1651245000000|2022-04-29 15:10:00|179.51|177.11|179.94|177.54|182.38|179.98|179.08|176.68|0
1651245300000|2022-04-29 15:15:00|180.46|178.06|179.16|176.76|180.9|178.5|179.08|176.68|0
1651245600000|2022-04-29 15:20:00|178.9|176.5|178.43|176.03|180.55|178.15|177.36|174.96|0
1651245900000|2022-04-29 15:25:00|178.39|175.99|178.04|175.64|179.76|177.36|177.61|175.21|0
1651246200000|2022-04-29 15:30:00|178.21|175.81|176.58|174.18|178.73|176.33|174.3|171.9|0
1651246500000|2022-04-29 15:35:00|176.41|174.01|177.69|175.29|177.69|175.29|175.22|172.82|0
1651246800000|2022-04-29 15:40:00|177.95|175.55|175.56|173.16|178.29|175.89|175.39|172.99|0
1651247100000|2022-04-29 15:45:00|175.64|173.24|176.15|173.75|176.58|174.18|173.78|171.38|0
1651247400000|2022-04-29 15:50:00|176.45|174.05|175.36|172.96|176.64|174.24|172.6|170.2|0
1651247700000|2022-04-29 15:55:00|175.27|172.87|178.39|175.99|178.61|176.21|174.68|172.28|0
1651248000000|2022-04-29 16:00:00|178.35|175.95|182.87|180.47|183.05|180.65|178.18|175.78|0
1651248300000|2022-04-29 16:05:00|182.96|180.56|183.57|181.17|184.01|181.61|182.39|179.99|0
1651248600000|2022-04-29 16:10:00|183.66|181.26|182.69|180.29|183.83|181.43|181.99|179.59|0
1651248900000|2022-04-29 16:15:00|182.95|180.55|185.03|182.63|185.25|182.85|181.38|178.98|0
1651249200000|2022-04-29 16:20:00|184.89|182.49|183.17|180.77|185.03|182.63|182.78|180.38|0
1651249500000|2022-04-29 16:25:00|183|180.6|184.76|182.36|185.2|182.8|182.3|179.9|0
1651249800000|2022-04-29 16:30:00|184.93|182.53|185.28|182.88|185.99|183.59|184.31|181.91|0
1651250100000|2022-04-29 16:35:00|185.2|182.8|185.02|182.62|185.99|183.59|184.4|182|0
1651250400000|2022-04-29 16:40:00|185.28|182.88|187.32|184.92|187.41|185.01|184.84|182.44|0
1651250700000|2022-04-29 16:45:00|187.24|184.84|187.41|185.01|187.59|185.19|186.17|183.77|0
1651251000000|2022-04-29 16:50:00|187.5|185.1|190.47|188.07|190.47|188.07|187.41|185.01|0
1651251300000|2022-04-29 16:55:00|190.29|187.89|188.75|186.35|190.29|187.89|187.94|185.54|0
1651251600000|2022-04-29 17:00:00|189.02|186.62|186.06|183.66|189.02|186.62|185.44|183.04|0
1651251900000|2022-04-29 17:05:00|186.29|183.89|188.35|185.95|188.98|186.58|186.29|183.89|0
1651252200000|2022-04-29 17:10:00|188.44|186.04|187|184.6|188.89|186.49|187|184.6|0
1651252500000|2022-04-29 17:15:00|186.96|184.56|185.93|183.53|187.36|184.96|185.44|183.04|0
1651252800000|2022-04-29 17:20:00|186.02|183.62|183.8|181.4|186.82|184.42|183.8|181.4|0
1651253100000|2022-04-29 17:25:00|183.97|181.57|184.68|182.28|184.85|182.45|182.08|179.68|0
1651253400000|2022-04-29 17:30:00|184.94|182.54|183.53|181.13|184.94|182.54|182.65|180.25|0
1651253700000|2022-04-29 17:35:00|183.7|181.3|183.35|180.95|184.14|181.74|180.9|178.5|0
1651254000000|2022-04-29 17:40:00|183.26|180.86|185.91|183.51|186.71|184.31|183.26|180.86|0
1651254300000|2022-04-29 17:45:00|186.18|183.78|187.78|185.38|187.87|185.47|186|183.6|0
1651254600000|2022-04-29 17:50:00|187.33|184.93|187.96|185.56|188.14|185.74|186.89|184.49|0
1651254900000|2022-04-29 17:55:00|188.32|185.92|188.32|185.92|188.68|186.28|187.51|185.11|0
1651255200000|2022-04-29 18:00:00|188.41|186.01|189.85|187.45|190.39|187.99|187.96|185.56|0
1651255500000|2022-04-29 18:05:00|189.75|187.35|192.42|190.02|192.6|190.2|189.57|187.17|0
1651255800000|2022-04-29 18:10:00|192.69|190.29|192.05|189.65|193.6|191.2|191.24|188.84|0
1651256100000|2022-04-29 18:15:00|191.96|189.56|191.6|189.2|192.05|189.65|188.99|186.59|0
1651256400000|2022-04-29 18:20:00|191.51|189.11|194.05|191.65|194.42|192.02|191.51|189.11|0
1651256700000|2022-04-29 18:25:00|193.96|191.56|193.64|191.24|194.14|191.74|192.86|190.46|0
1651257000000|2022-04-29 18:30:00|193.86|191.46|194.23|191.83|194.87|192.47|192.59|190.19|0
1651257300000|2022-04-29 18:35:00|194.27|191.87|196.8|194.4|196.8|194.4|193.31|190.91|0
1651257600000|2022-04-29 18:40:00|196.61|194.21|195.69|193.29|196.61|194.21|195.69|193.29|0
1651257900000|2022-04-29 18:45:00|195.41|193.01|200.12|197.72|200.12|197.72|192.38|189.98|0
1651258200000|2022-04-29 18:50:00|200.02|197.62|201.14|198.74|201.14|198.74|199.46|197.06|0
1651258500000|2022-04-29 18:55:00|201.24|198.84|198.81|196.41|201.8|199.4|198.07|195.67|0
1651258800000|2022-04-29 19:00:00|198.99|196.59|199.6|197.2|201.04|198.64|198.62|196.22|0
1651259100000|2022-04-29 19:05:00|199.36|196.96|202.82|200.42|202.92|200.52|199.36|196.96|0
1651259400000|2022-04-29 19:10:00|202.73|200.33|204.62|202.22|205.28|202.88|202.07|199.67|0
1651259700000|2022-04-29 19:15:00|204.81|202.41|203.09|200.69|207.87|205.47|202.81|200.41|0
1651260000000|2022-04-29 19:20:00|202.9|200.5|202.82|200.42|204.66|202.26|201.93|199.53|0
1651260300000|2022-04-29 19:25:00|202.77|200.37|203.93|201.53|204.65|202.25|201.55|199.15|0
1651260600000|2022-04-29 19:30:00|203.83|201.43|201.84|199.44|204.69|202.29|200.62|198.22|0
1651260900000|2022-04-29 19:35:00|202.41|200.01|201.75|199.35|203.45|201.05|200.06|197.66|0
1651261200000|2022-04-29 19:40:00|201.65|199.25|203.21|200.81|204.01|201.61|199.82|197.42|0
1651261500000|2022-04-29 19:45:00|203.82|201.42|209.59|207.19|209.59|207.19|203.25|200.85|0
1651261800000|2022-04-29 19:50:00|209.49|207.09|213.38|210.98|214.27|211.87|209.49|207.09|0
1651262100000|2022-04-29 19:55:00|213.68|211.28|212.33|209.93|216.74|214.34|210.85|208.45|0
1651262400000|2022-04-29 20:00:00|212.91|210.51|212.42|210.02|213.79|211.39|210.87|208.47|0
1651262700000|2022-04-29 20:05:00|212.13|209.73|209.61|207.21|212.13|209.73|209.13|206.73|0
1651263000000|2022-04-29 20:10:00|209.52|207.12|206.91|204.51|211.41|209.01|206.34|203.94|0
1651475100000|2022-05-02 07:05:00|199.98|197.58|199.88|197.48|200.82|198.42|198.67|196.27|0
1651475400000|2022-05-02 07:10:00|199.98|197.58|199.22|196.82|201.43|199.03|198.9|196.5|0
1651475700000|2022-05-02 07:15:00|199.08|196.68|201.29|198.89|201.52|199.12|198.66|196.26|0
1651476000000|2022-05-02 07:20:00|201.24|198.84|202.18|199.78|202.99|200.59|201.24|198.84|0
1651476300000|2022-05-02 07:25:00|201.99|199.59|199.68|197.28|202.47|200.07|199.64|197.24|0
1651476600000|2022-05-02 07:30:00|199.92|197.52|202.6|200.2|203.89|201.49|199.92|197.52|0
1651476900000|2022-05-02 07:35:00|202.84|200.44|200.43|198.03|203.22|200.82|200.43|198.03|0
1651477200000|2022-05-02 07:40:00|200.47|198.07|200|197.6|201.56|199.16|200|197.6|0
1651477500000|2022-05-02 07:45:00|200.05|197.65|200.66|198.26|200.8|198.4|199.76|197.36|0
1651477800000|2022-05-02 07:50:00|200.51|198.11|200.7|198.3|200.98|198.58|199.67|197.27|0
1651478100000|2022-05-02 07:55:00|200.42|198.02|207.9|205.5|211.31|208.91|199.66|197.26|0
1651478400000|2022-05-02 08:00:00|207.85|205.45|202.58|200.18|207.85|205.45|202.25|199.85|0
1651478700000|2022-05-02 08:05:00|203.01|200.61|201.72|199.32|204.24|201.84|201.59|199.19|0
1651479000000|2022-05-02 08:10:00|201.82|199.42|202.72|200.32|202.76|200.36|200.74|198.34|0
1651479300000|2022-05-02 08:15:00|202.76|200.36|202.9|200.5|204.91|202.51|201.96|199.56|0
1651479600000|2022-05-02 08:20:00|203.09|200.69|204.56|202.16|204.61|202.21|202.28|199.88|0
1651479900000|2022-05-02 08:25:00|204.61|202.21|203.75|201.35|205.04|202.64|202.8|200.4|0
1651480200000|2022-05-02 08:30:00|203.85|201.45|205.8|203.4|206.09|203.69|203.85|201.45|0
1651480500000|2022-05-02 08:35:00|205.85|203.45|205.61|203.21|206.28|203.88|205.18|202.78|0
1651480800000|2022-05-02 08:40:00|205.56|203.16|205.76|203.36|207.15|204.75|204.19|201.79|0
1651481100000|2022-05-02 08:45:00|205.81|203.41|205.9|203.5|206.76|204.36|205.57|203.17|0
1651481400000|2022-05-02 08:50:00|206.09|203.69|208.69|206.29|208.88|206.48|206.09|203.69|0
1651481700000|2022-05-02 08:55:00|208.59|206.19|207.72|205.32|209.41|207.01|207.48|205.08|0
1651482000000|2022-05-02 09:00:00|207.67|205.27|205.99|203.59|207.67|205.27|205.56|203.16|0
1651482300000|2022-05-02 09:05:00|206.04|203.64|208.43|206.03|208.72|206.32|204.85|202.45|0
1651482600000|2022-05-02 09:10:00|208.48|206.08|207.51|205.11|208.48|206.08|206.46|204.06|0
1651482900000|2022-05-02 09:15:00|207.56|205.16|207.75|205.35|207.75|205.35|206.27|203.87|0
1651483200000|2022-05-02 09:20:00|207.8|205.4|205.89|203.49|207.99|205.59|205.79|203.39|0
1651483500000|2022-05-02 09:25:00|205.79|203.39|205.79|203.39|206.12|203.72|204.84|202.44|0
1651483800000|2022-05-02 09:30:00|205.69|203.29|205.02|202.62|206.07|203.67|204.79|202.39|0
1651484100000|2022-05-02 09:35:00|204.93|202.53|204.74|202.34|205.21|202.81|204.36|201.96|0
1651484400000|2022-05-02 09:40:00|204.78|202.38|202.37|199.97|206.16|203.76|202.23|199.83|0
1651484700000|2022-05-02 09:45:00|202.42|200.02|203.87|201.47|204.44|202.04|202.42|200.02|0
1651485000000|2022-05-02 09:50:00|203.92|201.52|203.2|200.8|203.96|201.56|202.82|200.42|0
1651485300000|2022-05-02 09:55:00|203.25|200.85|204.62|202.22|204.62|202.22|203.25|200.85|0
1651485600000|2022-05-02 10:00:00|204.58|202.18|205.57|203.17|206.01|203.61|204.2|201.8|0
1651485900000|2022-05-02 10:05:00|205.43|203.03|205.38|202.98|206.15|203.75|205.1|202.7|0
1651486200000|2022-05-02 10:10:00|205.19|202.79|203.52|201.12|205.19|202.79|203.47|201.07|0
1651486500000|2022-05-02 10:15:00|203.62|201.22|203.71|201.31|203.71|201.31|202.9|200.5|0
1651486800000|2022-05-02 10:20:00|203.66|201.26|203.89|201.49|204.04|201.64|203.28|200.88|0
1651487100000|2022-05-02 10:25:00|203.94|201.54|204.08|201.68|204.7|202.3|203.46|201.06|0
1651487400000|2022-05-02 10:30:00|204.03|201.63|203.17|200.77|204.51|202.11|202.89|200.49|0
1651487700000|2022-05-02 10:35:00|203.13|200.73|203.31|200.91|203.41|201.01|202.46|200.06|0
1651488000000|2022-05-02 10:40:00|203.36|200.96|204.12|201.72|204.78|202.38|203.31|200.91|0
1651488300000|2022-05-02 10:45:00|204.17|201.77|204.68|202.28|205.16|202.76|204.12|201.72|0
1651488600000|2022-05-02 10:50:00|204.59|202.19|204.97|202.57|205.16|202.76|204.3|201.9|0
1651488900000|2022-05-02 10:55:00|204.92|202.52|205.73|203.33|206.55|204.15|204.3|201.9|0
1651489200000|2022-05-02 11:00:00|205.63|203.23|205.53|203.13|205.82|203.42|204.68|202.28|0
1651489500000|2022-05-02 11:05:00|205.49|203.09|206.49|204.09|206.59|204.19|205.01|202.61|0
1651489800000|2022-05-02 11:10:00|206.63|204.23|207.25|204.85|207.35|204.95|206.01|203.61|0
1651490100000|2022-05-02 11:15:00|207.3|204.9|208.41|206.01|208.7|206.3|207.16|204.76|0
1651490400000|2022-05-02 11:20:00|208.51|206.11|208.12|205.72|209.28|206.88|207.44|205.04|0
1651490700000|2022-05-02 11:25:00|207.92|205.52|208.65|206.25|208.65|206.25|207.25|204.85|0
1651491000000|2022-05-02 11:30:00|208.84|206.44|210.83|208.43|210.83|208.43|208.84|206.44|0
1651491300000|2022-05-02 11:35:00|210.73|208.33|211.66|209.26|212.1|209.7|210.24|207.84|0
1651491600000|2022-05-02 11:40:00|211.61|209.21|211.85|209.45|212.19|209.79|211.17|208.77|0
1651491900000|2022-05-02 11:45:00|211.8|209.4|213.27|210.87|213.66|211.26|211.5|209.1|0
1651492200000|2022-05-02 11:50:00|213.17|210.77|214.55|212.15|214.64|212.24|212.38|209.98|0
1651492500000|2022-05-02 11:55:00|214.64|212.24|216.33|213.93|217.23|214.83|214.55|212.15|0
1651492800000|2022-05-02 12:00:00|215.73|213.33|217.18|214.78|218.97|216.57|215.48|213.08|0
1651493100000|2022-05-02 12:05:00|217.48|215.08|216.78|214.38|218.57|216.17|215.89|213.49|0
1651493400000|2022-05-02 12:10:00|216.98|214.58|218.12|215.72|218.66|216.26|216.68|214.28|0
1651493700000|2022-05-02 12:15:00|217.92|215.52|217.47|215.07|217.97|215.57|216.58|214.18|0
1651494000000|2022-05-02 12:20:00|217.37|214.97|216.23|213.83|217.37|214.97|215.78|213.38|0
1651494300000|2022-05-02 12:25:00|216.27|213.87|215.48|213.08|217.02|214.62|215.38|212.98|0
1651494600000|2022-05-02 12:30:00|215.34|212.94|216.19|213.79|216.29|213.89|211.6|209.2|0
1651494900000|2022-05-02 12:35:00|216.09|213.69|216.39|213.99|216.79|214.39|215.89|213.49|0
1651495200000|2022-05-02 12:40:00|216.34|213.94|216.53|214.13|217.28|214.88|215.2|212.8|0
1651495500000|2022-05-02 12:45:00|216.48|214.08|218.66|216.26|218.86|216.46|215.99|213.59|0
1651495800000|2022-05-02 12:50:00|218.96|216.56|216.38|213.98|219.36|216.96|216.18|213.78|0
1651496100000|2022-05-02 12:55:00|216.28|213.88|217.07|214.67|217.76|215.36|216.08|213.68|0
1651496400000|2022-05-02 13:00:00|216.97|214.57|215.09|212.69|216.97|214.57|214.99|212.59|0
1651496700000|2022-05-02 13:05:00|214.99|212.59|213.47|211.07|214.99|212.59|213.32|210.92|0
1651497000000|2022-05-02 13:10:00|213.32|210.92|210.3|207.9|213.41|211.01|210.2|207.8|0
1651497300000|2022-05-02 13:15:00|210.2|207.8|210.68|208.28|211.75|209.35|210.01|207.61|0
1651497600000|2022-05-02 13:20:00|210.49|208.09|210.87|208.47|212.04|209.64|209.96|207.56|0
1651497900000|2022-05-02 13:25:00|210.97|208.57|213.11|210.71|213.79|211.39|210.77|208.37|0
1651498200000|2022-05-02 13:30:00|213.01|210.61|216.75|214.35|217.24|214.84|209.32|206.92|0
1651498500000|2022-05-02 13:35:00|217.49|215.09|219.63|217.23|223.76|221.36|216.84|214.44|0
1651498800000|2022-05-02 13:40:00|219.33|216.93|212.9|210.5|223.86|221.46|209.31|206.91|0
1651499100000|2022-05-02 13:45:00|213|210.6|215.25|212.85|217.33|214.93|209.98|207.58|0
1651499400000|2022-05-02 13:50:00|215.65|213.25|211.24|208.84|217.63|215.23|211.24|208.84|0
1651499700000|2022-05-02 13:55:00|211.34|208.94|210.51|208.11|214.12|211.72|208.05|205.65|0
1651500000000|2022-05-02 14:00:00|210.8|208.4|209.64|207.24|214.46|212.06|209.01|206.61|0
1651500300000|2022-05-02 14:05:00|209.68|207.28|217.91|215.51|219.01|216.61|209.25|206.85|0
1651500600000|2022-05-02 14:10:00|218.21|215.81|217.61|215.21|219.51|217.11|214.84|212.44|0
1651500900000|2022-05-02 14:15:00|217.71|215.31|213|210.6|219.7|217.3|212.91|210.51|0
1651501200000|2022-05-02 14:20:00|213.59|211.19|207.71|205.31|216.43|214.03|207.14|204.74|0
1651501500000|2022-05-02 14:25:00|207.52|205.12|203.83|201.43|208.58|206.18|201.92|199.52|0
1651501800000|2022-05-02 14:30:00|203.27|200.87|201.11|198.71|203.27|200.87|198.6|196.2|0
1651502100000|2022-05-02 14:35:00|201.29|198.89|203.07|200.67|205.25|202.85|200.64|198.24|0
1651502400000|2022-05-02 14:40:00|202.79|200.39|204.37|201.97|204.85|202.45|199.02|196.62|0
1651502700000|2022-05-02 14:45:00|204.56|202.16|205.22|202.82|206.27|203.87|203.33|200.93|0
1651503000000|2022-05-02 14:50:00|205.08|202.68|207.32|204.92|208|205.6|204.84|202.44|0
1651503300000|2022-05-02 14:55:00|207.61|205.21|210.7|208.3|211.19|208.79|205.51|203.11|0
1651503600000|2022-05-02 15:00:00|210.65|207.77|217.03|214.15|217.03|214.15|210.36|207.48|0
1651503900000|2022-05-02 15:05:00|216.93|214.05|213.77|210.89|217.13|214.25|212.5|209.62|0
1651504200000|2022-05-02 15:10:00|213.67|210.79|212.06|209.18|215.81|212.93|210.08|207.2|0
1651504500000|2022-05-02 15:15:00|212.16|209.28|219.36|216.48|220.66|217.78|212.16|209.28|0
1651504800000|2022-05-02 15:20:00|219.56|216.68|218.16|215.28|220.46|217.58|217.07|214.19|0
1651505100000|2022-05-02 15:25:00|217.76|214.88|220.09|217.21|221.06|218.18|215.68|212.8|0
1651505400000|2022-05-02 15:30:00|219.69|216.81|218.29|215.41|222.3|219.42|216.41|213.53|0
1651505700000|2022-05-02 15:35:00|217.8|214.92|220.89|218.01|221.09|218.21|214.74|211.86|0
1651506000000|2022-05-02 15:40:00|221.19|218.31|220.08|217.2|222.49|219.61|217.2|214.32|0
1651506300000|2022-05-02 15:45:00|219.88|217|219.68|216.8|220.78|217.9|216.6|213.72|0
1651506600000|2022-05-02 15:50:00|220.38|217.5|217.69|214.81|220.38|217.5|217.09|214.21|0
1651506900000|2022-05-02 15:55:00|217.98|215.1|215.02|212.14|219.08|216.2|214.53|211.65|0
1651507200000|2022-05-02 16:00:00|214.92|212.04|221.37|218.49|222.58|219.7|213.16|210.28|0
1651507500000|2022-05-02 16:05:00|221.27|218.39|220.27|217.39|222.48|219.6|219.67|216.79|0
1651507800000|2022-05-02 16:10:00|220.47|217.59|219.06|216.18|221.16|218.28|218.96|216.08|0
1651508100000|2022-05-02 16:15:00|219.66|216.78|214.71|211.83|220.66|217.78|214.71|211.83|0
1651508400000|2022-05-02 16:20:00|214.81|211.93|215.3|212.42|215.74|212.86|211.88|209|0
1651508700000|2022-05-02 16:25:00|215.39|212.51|216.57|213.69|218.36|215.48|214.9|212.02|0
1651509000000|2022-05-02 16:30:00|215.88|213|214.36|211.96|217.46|214.58|214.21|211.33|0
1651509300000|2022-05-02 16:35:00|214.02|211.62|216.47|213.59|216.86|213.98|211.92|209.52|0
1651509600000|2022-05-02 16:40:00|216.72|213.84|217.66|214.78|218.16|215.28|214.88|212|0
1651509900000|2022-05-02 16:45:00|217.96|215.08|218.56|215.68|219.46|216.58|217.16|214.28|0
1651510200000|2022-05-02 16:50:00|218.96|216.08|221.47|218.59|222.18|219.3|218.25|215.37|0
1651510500000|2022-05-02 16:55:00|221.57|218.69|223.8|220.92|225.03|222.15|219.55|216.67|0
1651510800000|2022-05-02 17:00:00|224.01|221.13|227.34|224.46|228.78|225.9|223.5|220.62|0
1651511100000|2022-05-02 17:05:00|227.23|224.35|224.09|221.21|227.75|224.87|222.57|219.69|0
1651511400000|2022-05-02 17:10:00|224.4|221.52|221.36|218.48|224.91|222.03|221.16|218.28|0
1651511700000|2022-05-02 17:15:00|221.56|218.68|222.57|219.69|223.69|220.81|221.06|218.18|0
1651512000000|2022-05-02 17:20:00|222.27|219.39|225.43|222.55|225.43|222.55|222.27|219.39|0
1651512300000|2022-05-02 17:25:00|225.12|222.24|225.34|222.46|227.34|224.46|222.98|220.1|0
1651512600000|2022-05-02 17:30:00|225.8|222.92|227.54|224.66|227.64|224.76|223.14|220.26|0
1651512900000|2022-05-02 17:35:00|227.85|224.97|228.36|225.48|228.78|225.9|226.1|223.22|0
1651513200000|2022-05-02 17:40:00|228.26|225.38|230.18|227.3|230.18|227.3|226.61|223.73|0
1651513500000|2022-05-02 17:45:00|229.77|226.89|232.37|229.49|232.69|229.81|229.35|226.47|0
1651513800000|2022-05-02 17:50:00|232.48|229.6|232.68|229.8|233.1|230.22|230.8|227.92|0
1651514100000|2022-05-02 17:55:00|232.26|229.38|229.97|227.09|232.68|229.8|229.97|227.09|0
1651514400000|2022-05-02 18:00:00|230.17|227.29|227.27|224.39|232.68|229.8|227.27|224.39|0
1651514700000|2022-05-02 18:05:00|226.96|224.08|230.37|227.49|230.48|227.6|225.32|222.44|0
1651515000000|2022-05-02 18:10:00|230.48|227.6|236.15|233.27|236.25|233.37|230.17|227.29|0
1651515300000|2022-05-02 18:15:00|235.94|233.06|239.37|236.49|239.59|236.71|235.72|232.84|0
1651515600000|2022-05-02 18:20:00|239.27|236.39|236.83|233.95|239.81|236.93|235.99|233.11|0
1651515900000|2022-05-02 18:25:00|237.2|234.32|237.57|234.69|238.85|235.97|236.41|233.53|0
1651516200000|2022-05-02 18:30:00|237.46|234.58|236.09|233.21|238.74|235.86|235.14|232.26|0
1651516500000|2022-05-02 18:35:00|236.19|233.31|237.67|234.79|238.84|235.96|235.56|232.68|0
1651516800000|2022-05-02 18:40:00|237.46|234.58|241.07|238.19|243.01|240.13|236.4|233.52|0
1651517100000|2022-05-02 18:45:00|240.97|238.09|234.86|231.5|240.97|238.09|234.65|231.29|0
1651517400000|2022-05-02 18:50:00|234.97|231.61|232.66|229.3|237.72|234.36|230.78|227.42|0
1651517700000|2022-05-02 18:55:00|232.76|229.4|235.98|232.62|237.46|234.1|232.34|228.98|0
1651518000000|2022-05-02 19:00:00|235.87|232.51|230.89|227.53|235.87|232.51|229.49|226.13|0
1651518300000|2022-05-02 19:05:00|230.83|227.47|225.78|222.42|231.14|227.78|224.4|221.04|0
1651518600000|2022-05-02 19:10:00|225.93|222.57|218.73|215.37|225.93|222.57|218.73|215.37|0
1651518900000|2022-05-02 19:15:00|218.53|215.17|217.82|214.46|220.84|217.48|216.93|213.57|0
1651519200000|2022-05-02 19:20:00|217.42|214.06|210.23|206.87|218.06|214.7|210.04|206.68|0
1651519500000|2022-05-02 19:25:00|210.62|207.26|210.72|207.36|212.29|208.93|208.63|205.27|0
1651519800000|2022-05-02 19:30:00|210.91|207.55|204.27|200.91|210.91|207.55|203.89|200.53|0
1651520100000|2022-05-02 19:35:00|203.98|200.62|207.44|204.08|208.9|205.54|203.31|199.95|0
1651520400000|2022-05-02 19:40:00|206.86|203.5|209.98|206.62|209.98|206.62|203.87|200.51|0
1651520700000|2022-05-02 19:45:00|209.93|206.57|203.34|199.98|210.76|207.4|202.72|199.36|0
1651521000000|2022-05-02 19:50:00|203.01|199.65|200.65|197.29|204.35|200.99|199.87|196.51|0
1651521300000|2022-05-02 19:55:00|200.7|197.34|199.37|196.49|202.36|199|198.9|196.02|0
1651521600000|2022-05-02 20:00:00|198.9|196.02|198.94|196.06|200.12|197.24|197.58|194.7|0
1651521900000|2022-05-02 20:05:00|198.8|195.92|197.77|194.89|199.37|196.49|197.49|194.61|0
1651522200000|2022-05-02 20:10:00|197.86|194.98|202.01|199.13|202.39|199.51|197.58|194.7|0
1651522500000|2022-05-02 20:15:00|201.92|198.56|202.15|198.79|202.25|198.89|200.97|197.61|0
1651522800000|2022-05-02 20:20:00|202.2|198.84|201.86|198.5|202.2|198.84|201.2|197.84|0
1651523100000|2022-05-02 20:25:00|202.01|198.65|201.77|198.41|202.53|199.17|201.29|197.93|0
1651523400000|2022-05-02 20:30:00|201.67|198.31|201.95|198.59|202.05|198.69|201|197.64|0
1651523700000|2022-05-02 20:35:00|201.76|198.4|200.91|197.55|201.95|198.59|200.72|197.36|0
1651524000000|2022-05-02 20:40:00|201.09|197.73|200.95|197.59|201.19|197.83|200.71|197.35|0
1651524300000|2022-05-02 20:45:00|200.81|197.45|200.24|196.88|201.09|197.73|200.24|196.88|0
1651524600000|2022-05-02 20:50:00|200.14|196.78|201.08|197.72|201.08|197.72|200.05|196.69|0
1651524900000|2022-05-02 20:55:00|201.18|197.82|201.23|197.87|201.46|198.1|200.89|197.53|0
1651525200000|2022-05-02 21:00:00|201.41|198.05|201.33|197.97|201.45|198.09|201.1|197.74|0
1651525500000|2022-05-02 21:05:00|201.34|197.98|201.25|197.89|201.44|198.08|201.23|197.87|0
1651525800000|2022-05-02 21:10:00|201.24|197.88|201.18|197.82|201.24|197.88|201.13|197.77|0
1651526100000|2022-05-02 21:15:00|201.2|197.84|201.2|197.84|201.2|197.84|201.2|197.84|0
1651526400000|2022-05-02 21:20:00|201.21|197.85|201.16|197.8|201.27|197.91|201.16|197.8|0
1651526700000|2022-05-02 21:25:00|201.18|197.82|201.35|197.99|201.41|198.05|201.18|197.82|0
1651527000000|2022-05-02 21:30:00|201.34|197.98|201.31|197.95|201.35|197.99|201.31|197.95|0
1651527300000|2022-05-02 21:35:00|201.32|197.96|200.68|197.32|201.57|198.21|200.68|197.32|0
1651527600000|2022-05-02 21:40:00|200.64|197.28|200.93|197.57|200.94|197.58|200.62|197.26|0
1651527900000|2022-05-02 21:45:00|200.9|197.54|201.04|197.68|201.04|197.68|200.75|197.39|0
1651528200000|2022-05-02 21:50:00|201.15|197.79|201.14|197.78|201.39|198.03|201.1|197.74|0
1651528500000|2022-05-02 21:55:00|201.18|197.82|201.29|197.93|201.39|198.03|201.06|197.7|0
1651528800000|2022-05-02 22:00:00|201.19|197.83|202.08|198.72|202.18|198.82|201.19|197.83|0
1651529100000|2022-05-02 22:05:00|202.04|198.68|201.98|198.62|202.18|198.82|201.79|198.43|0
1651529400000|2022-05-02 22:10:00|201.89|198.53|201.41|198.05|201.98|198.62|201.41|198.05|0
1651529700000|2022-05-02 22:15:00|201.51|198.15|201.5|198.14|201.88|198.52|201.13|197.77|0
1651530000000|2022-05-02 22:20:00|201.41|198.05|201.88|198.52|201.88|198.52|201.36|198|0
1651530300000|2022-05-02 22:25:00|201.78|198.42|201.31|197.95|201.97|198.61|201.21|197.85|0
1651530600000|2022-05-02 22:30:00|201.12|197.76|202.68|199.32|202.83|199.47|201.12|197.76|0
1651530900000|2022-05-02 22:35:00|202.73|199.37|202.44|199.08|202.73|199.37|202.25|198.89|0
1651531200000|2022-05-02 22:40:00|202.49|199.13|202.91|199.55|203.01|199.65|202.49|199.13|0
1651531500000|2022-05-02 22:45:00|202.87|199.51|202.72|199.36|202.87|199.51|202.62|199.26|0
1651531800000|2022-05-02 22:50:00|202.67|199.31|202.1|198.74|202.67|199.31|201.95|198.59|0
1651532100000|2022-05-02 22:55:00|202.14|198.78|202.52|199.16|202.71|199.35|202.14|198.78|0
1651532400000|2022-05-02 23:00:00|202.43|199.07|201.19|197.83|202.43|199.07|200.81|197.45|0
1651532700000|2022-05-02 23:05:00|201.09|197.73|200.71|197.35|201.43|198.07|200.71|197.35|0
1651533000000|2022-05-02 23:10:00|200.76|197.4|201.18|197.82|201.28|197.92|200.76|197.4|0
1651533300000|2022-05-02 23:15:00|201.23|197.87|201.27|197.91|201.32|197.96|201.08|197.72|0
1651533600000|2022-05-02 23:20:00|201.18|197.82|200.98|197.62|201.27|197.91|200.32|196.96|0
1651533900000|2022-05-02 23:25:00|200.89|197.53|200.75|197.39|200.98|197.62|200.51|197.15|0
1651534200000|2022-05-02 23:30:00|200.79|197.43|200.88|197.52|201.03|197.67|200.6|197.24|0
1651534500000|2022-05-02 23:35:00|200.93|197.57|201.35|197.99|201.36|198|200.88|197.52|0
1651534800000|2022-05-02 23:40:00|201.45|198.09|201.83|198.47|201.83|198.47|201.26|197.9|0
1651535100000|2022-05-02 23:45:00|201.92|198.56|201.44|198.08|201.92|198.56|201.44|198.08|0
1651535400000|2022-05-02 23:50:00|201.54|198.18|201.72|198.36|201.92|198.56|201.53|198.17|0
1651535700000|2022-05-02 23:55:00|201.68|198.32|200.54|197.18|201.72|198.36|200.54|197.18|0
1651536000000|2022-05-03 00:00:00|200.49|197.13|201.2|197.84|201.24|197.88|199.07|195.71|0
1651536300000|2022-05-03 00:05:00|201.34|197.98|198.79|195.43|201.34|197.98|198.79|195.43|0
1651536600000|2022-05-03 00:10:00|198.83|195.47|199.82|196.46|199.91|196.55|198.78|195.42|0
1651536900000|2022-05-03 00:15:00|199.91|196.55|198.8|195.44|200.01|196.65|198.57|195.21|0
1651537200000|2022-05-03 00:20:00|198.85|195.49|199.32|195.96|199.89|196.53|198.85|195.49|0
1651537500000|2022-05-03 00:25:00|199.41|196.05|198.75|195.39|199.79|196.43|198.65|195.29|0
1651537800000|2022-05-03 00:30:00|198.7|195.34|197.52|194.16|198.94|195.58|197.2|193.84|0
1651538100000|2022-05-03 00:35:00|197.38|194.02|197.33|193.97|197.38|194.02|196.4|193.04|0
1651538400000|2022-05-03 00:40:00|197.14|193.78|196.26|192.9|197.33|193.97|196.07|192.71|0
1651538700000|2022-05-03 00:45:00|196.02|192.66|195.37|192.01|196.07|192.71|194.81|191.45|0
1651539000000|2022-05-03 00:50:00|195.23|191.87|195.73|192.37|195.83|192.47|195.23|191.87|0
1651539300000|2022-05-03 00:55:00|195.69|192.33|195.78|192.42|196.06|192.7|195.55|192.19|0
1651539600000|2022-05-03 01:00:00|195.87|192.51|195.26|191.9|196.1|192.74|195.17|191.81|0
1651539900000|2022-05-03 01:05:00|195.31|191.95|195.91|192.55|196.28|192.92|195.31|191.95|0
1651540200000|2022-05-03 01:10:00|195.82|192.46|196.75|193.39|197.03|193.67|195.72|192.36|0
1651540500000|2022-05-03 01:15:00|196.84|193.48|198.2|194.84|198.2|194.84|196.61|193.25|0
1651540800000|2022-05-03 01:20:00|198.24|194.88|197.3|193.94|198.24|194.88|197.21|193.85|0
1651541100000|2022-05-03 01:25:00|197.21|193.85|197.63|194.27|197.86|194.5|197.21|193.85|0
1651541400000|2022-05-03 01:30:00|197.54|194.18|197.58|194.22|197.82|194.46|196.83|193.47|0
1651541700000|2022-05-03 01:35:00|197.63|194.27|197.57|194.21|198|194.64|197.39|194.03|0
1651542000000|2022-05-03 01:40:00|197.67|194.31|198.23|194.87|198.51|195.15|197.01|193.65|0
1651542300000|2022-05-03 01:45:00|198.13|194.77|196.35|192.99|198.13|194.77|195.98|192.62|0
1651542600000|2022-05-03 01:50:00|196.26|192.9|195.09|191.73|196.26|192.9|194.03|190.67|0
1651542900000|2022-05-03 01:55:00|195.14|191.78|194.76|191.4|195.74|192.38|194.72|191.36|0
1651543200000|2022-05-03 02:00:00|194.85|191.49|192.08|188.72|194.85|191.49|191.67|188.31|0
1651543500000|2022-05-03 02:05:00|192.17|188.81|192.36|189|192.72|189.36|191.95|188.59|0
1651543800000|2022-05-03 02:10:00|192.31|188.95|192.58|189.22|192.81|189.45|192.31|188.95|0
1651544100000|2022-05-03 02:15:00|192.63|189.27|191.71|188.35|192.63|189.27|191.43|188.07|0
1651544400000|2022-05-03 02:20:00|191.61|188.25|191.66|188.3|192.12|188.76|191.43|188.07|0
1651544700000|2022-05-03 02:25:00|191.61|188.25|191.24|187.88|191.61|188.25|191.24|187.88|0
1651545000000|2022-05-03 02:30:00|191.33|187.97|191.61|188.25|192.25|188.89|190.87|187.51|0
1651545300000|2022-05-03 02:35:00|191.56|188.2|192.06|188.7|192.34|188.98|191.42|188.06|0
1651545600000|2022-05-03 02:40:00|192.11|188.75|191.1|187.74|192.34|188.98|190.87|187.51|0
1651545900000|2022-05-03 02:45:00|191.14|187.78|190.18|186.82|191.28|187.92|190.18|186.82|0
1651546200000|2022-05-03 02:50:00|190.13|186.77|189.68|186.32|190.59|187.23|189.31|185.95|0
1651546500000|2022-05-03 02:55:00|189.59|186.23|190.67|187.31|190.77|187.41|189.49|186.13|0
1651546800000|2022-05-03 03:00:00|190.77|187.41|190.67|187.31|190.95|187.59|190.45|187.09|0
1651547100000|2022-05-03 03:05:00|190.63|187.27|190.94|187.58|191.31|187.95|190.4|187.04|0
1651547400000|2022-05-03 03:10:00|190.85|187.49|190.76|187.4|190.99|187.63|190.07|186.71|0
1651547700000|2022-05-03 03:15:00|190.71|187.35|190.89|187.53|190.94|187.58|190.3|186.94|0
1651548000000|2022-05-03 03:20:00|190.94|187.58|191.21|187.85|191.39|188.03|190.66|187.3|0
1651548300000|2022-05-03 03:25:00|191.16|187.8|191.84|188.48|191.84|188.48|191.02|187.66|0
1651548600000|2022-05-03 03:30:00|191.75|188.39|192.39|189.03|192.39|189.03|191.66|188.3|0
1651548900000|2022-05-03 03:35:00|192.3|188.94|192.3|188.94|192.39|189.03|191.75|188.39|0
1651549200000|2022-05-03 03:40:00|192.2|188.84|192.75|189.39|192.94|189.58|192.2|188.84|0
1651549500000|2022-05-03 03:45:00|192.66|189.3|192.66|189.3|192.75|189.39|192.29|188.93|0
1651549800000|2022-05-03 03:50:00|192.61|189.25|192.75|189.39|193.11|189.75|192.47|189.11|0
1651550100000|2022-05-03 03:55:00|192.79|189.43|193.11|189.75|193.48|190.12|192.56|189.2|0
1651550400000|2022-05-03 04:00:00|193.16|189.8|193.71|190.35|193.94|190.58|192.65|189.29|0
1651550700000|2022-05-03 04:05:00|193.66|190.3|192.69|189.33|193.66|190.3|192.55|189.19|0
1651551000000|2022-05-03 04:10:00|192.64|189.28|192.55|189.19|192.74|189.38|192.41|189.05|0
1651551300000|2022-05-03 04:15:00|192.46|189.1|193.01|189.65|193.01|189.65|192.36|189|0
1651551600000|2022-05-03 04:20:00|193|189.64|192.91|189.55|193.14|189.78|192.64|189.28|0
1651551900000|2022-05-03 04:25:00|193|189.64|193.18|189.82|193.18|189.82|192.82|189.46|0
1651552200000|2022-05-03 04:30:00|193.14|189.78|191.94|188.58|193.64|190.28|191.89|188.53|0
1651552500000|2022-05-03 04:35:00|191.98|188.62|192.21|188.85|192.31|188.95|191.8|188.44|0
1651552800000|2022-05-03 04:40:00|192.26|188.9|192.25|188.89|192.81|189.45|191.89|188.53|0
1651553100000|2022-05-03 04:45:00|192.35|188.99|193.17|189.81|193.17|189.81|192.12|188.76|0
1651553400000|2022-05-03 04:50:00|193.22|189.86|192.98|189.62|193.63|190.27|192.25|188.89|0
1651553700000|2022-05-03 04:55:00|192.8|189.44|193.81|190.45|193.9|190.54|192.8|189.44|0
1651554000000|2022-05-03 05:00:00|193.86|190.5|193.81|190.45|194.32|190.96|193.62|190.26|0
1651554300000|2022-05-03 05:05:00|193.9|190.54|192.97|189.61|194.08|190.72|192.97|189.61|0
1651554600000|2022-05-03 05:10:00|193.02|189.66|192.23|188.87|193.11|189.75|191.96|188.6|0
1651554900000|2022-05-03 05:15:00|192.14|188.78|191.68|188.32|192.56|189.2|191.41|188.05|0
1651555200000|2022-05-03 05:20:00|191.73|188.37|191.86|188.5|192.23|188.87|191.68|188.32|0
1651555500000|2022-05-03 05:25:00|191.77|188.41|191.72|188.36|192.32|188.96|191.72|188.36|0
1651555800000|2022-05-03 05:30:00|191.76|188.4|191.94|188.58|192.68|189.32|191.76|188.4|0
1651556100000|2022-05-03 05:35:00|192.04|188.68|191.94|188.58|192.31|188.95|191.67|188.31|0
1651556400000|2022-05-03 05:40:00|191.85|188.49|192.4|189.04|192.4|189.04|191.76|188.4|0
1651556700000|2022-05-03 05:45:00|192.49|189.13|193.22|189.86|193.87|190.51|192.49|189.13|0
1651557000000|2022-05-03 05:50:00|193.41|190.05|192.53|189.17|193.41|190.05|192.26|188.9|0
1651557300000|2022-05-03 05:55:00|192.57|189.21|192.66|189.3|192.94|189.58|192.39|189.03|0
1651557600000|2022-05-03 06:00:00|192.85|189.49|195.16|191.8|195.21|191.85|192.48|189.12|0
1651557900000|2022-05-03 06:05:00|195.34|191.98|196.13|192.77|196.13|192.77|194.69|191.33|0
1651558200000|2022-05-03 06:10:00|196.09|192.73|195.8|192.44|196.36|193|195.43|192.07|0
1651558500000|2022-05-03 06:15:00|195.76|192.4|195.05|191.69|196.46|193.1|194.59|191.23|0
1651558800000|2022-05-03 06:20:00|195.01|191.65|195.01|191.65|195.75|192.39|194.49|191.13|0
1651559100000|2022-05-03 06:25:00|194.96|191.6|195.05|191.69|195.7|192.34|194.59|191.23|0
1651559400000|2022-05-03 06:30:00|194.91|191.55|194.86|191.5|195.98|192.62|194.77|191.41|0
1651559700000|2022-05-03 06:35:00|194.91|191.55|194.67|191.31|195.23|191.87|194.58|191.22|0
1651560000000|2022-05-03 06:40:00|194.72|191.36|194.48|191.12|194.85|191.49|193.98|190.62|0
1651560300000|2022-05-03 06:45:00|194.57|191.21|195.55|192.19|195.87|192.51|194.48|191.12|0
1651560600000|2022-05-03 06:50:00|195.41|192.05|195.56|192.2|197.3|193.94|194.85|191.49|0
1651560900000|2022-05-03 06:55:00|195.52|192.16|195.98|192.62|196.5|193.14|195.38|192.02|0
1651561200000|2022-05-03 07:00:00|196.03|192.67|199.27|195.91|199.27|195.91|195.93|192.57|0
1651561500000|2022-05-03 07:05:00|199.17|196.29|195.55|192.67|199.64|196.76|195.55|192.67|0
1651561800000|2022-05-03 07:10:00|195.41|192.53|195.83|192.95|197.37|194.49|194.9|192.02|0
1651562100000|2022-05-03 07:15:00|195.78|192.9|196.29|193.41|197.23|194.35|195.32|192.44|0
1651562400000|2022-05-03 07:20:00|196.34|193.46|195.73|192.85|197.14|194.26|194.75|191.87|0
1651562700000|2022-05-03 07:25:00|195.5|192.62|194.84|191.96|196.57|193.69|194.75|191.87|0
1651563000000|2022-05-03 07:30:00|195.21|192.33|195.38|192.5|196.9|194.02|194.84|191.96|0
1651563300000|2022-05-03 07:35:00|195.47|192.59|196.03|193.15|196.31|193.43|194.73|191.85|0
1651563600000|2022-05-03 07:40:00|196.21|193.33|196.21|193.33|196.63|193.75|195.09|192.21|0
1651563900000|2022-05-03 07:45:00|196.4|193.52|197.51|194.63|197.98|195.1|195.74|192.86|0
1651564200000|2022-05-03 07:50:00|197.42|194.54|193.32|190.92|197.47|194.59|193.27|190.87|0
1651564500000|2022-05-03 07:55:00|193.27|190.87|194.29|191.89|194.66|192.26|193.18|190.78|0
1651564800000|2022-05-03 08:00:00|194.19|191.79|192.07|189.67|194.61|192.21|191.8|189.4|0
1651565100000|2022-05-03 08:05:00|191.98|189.58|191.79|189.39|192.21|189.81|190.7|188.3|0
1651565400000|2022-05-03 08:10:00|191.98|189.58|193.12|190.72|193.4|191|191.7|189.3|0
1651565700000|2022-05-03 08:15:00|192.94|190.54|195.27|192.87|195.27|192.87|192.57|190.17|0
1651566000000|2022-05-03 08:20:00|195.18|192.78|194.86|192.46|195.23|192.83|193.79|191.39|0
1651566300000|2022-05-03 08:25:00|194.9|192.5|196.48|194.08|196.48|194.08|194.44|192.04|0
1651566600000|2022-05-03 08:30:00|196.38|193.98|196.94|194.54|197.22|194.82|195.92|193.52|0
1651566900000|2022-05-03 08:35:00|196.85|194.45|196.47|194.07|197.17|194.77|196.29|193.89|0
1651567200000|2022-05-03 08:40:00|196.38|193.98|197.83|195.43|198.25|195.85|196.38|193.98|0
1651567500000|2022-05-03 08:45:00|197.78|195.38|198.01|195.61|198.86|196.46|196.93|194.53|0
1651567800000|2022-05-03 08:50:00|197.92|195.52|197.96|195.56|198.52|196.12|197.02|194.62|0
1651568100000|2022-05-03 08:55:00|198.01|195.61|197.67|195.27|198.62|196.22|197.11|194.71|0
1651568400000|2022-05-03 09:00:00|197.86|195.46|198.42|196.02|198.89|196.49|197.07|194.67|0
1651568700000|2022-05-03 09:05:00|198.61|196.21|198.98|196.58|199.93|197.53|198.42|196.02|0
1651569000000|2022-05-03 09:10:00|198.79|196.39|199.07|196.67|199.59|197.19|198.32|195.92|0
1651569300000|2022-05-03 09:15:00|198.6|196.2|198.22|195.82|198.6|196.2|197.29|194.89|0
1651569600000|2022-05-03 09:20:00|198.18|195.78|198.31|195.91|199.07|196.67|197.99|195.59|0
1651569900000|2022-05-03 09:25:00|198.5|196.1|199.06|196.66|200.01|197.61|198.13|195.73|0
1651570200000|2022-05-03 09:30:00|199.11|196.71|199.15|196.75|200.06|197.66|198.97|196.57|0
1651570500000|2022-05-03 09:35:00|198.97|196.57|199.25|196.85|199.63|197.23|198.78|196.38|0
1651570800000|2022-05-03 09:40:00|199.29|196.89|198.02|195.62|199.29|196.89|197.83|195.43|0
1651571100000|2022-05-03 09:45:00|198.11|195.71|197.73|195.33|198.11|195.71|197.17|194.77|0
1651571400000|2022-05-03 09:50:00|197.64|195.24|197.64|195.24|198.3|195.9|197.41|195.01|0
1651571700000|2022-05-03 09:55:00|197.5|195.1|198.06|195.66|198.57|196.17|197.17|194.77|0
1651572000000|2022-05-03 10:00:00|198.01|195.61|197.4|195|198.43|196.03|197.21|194.81|0
1651572300000|2022-05-03 10:05:00|197.44|195.04|198.19|195.79|198.8|196.4|197.35|194.95|0
1651572600000|2022-05-03 10:10:00|198.24|195.84|198|195.6|199.32|196.92|197.67|195.27|0
1651572900000|2022-05-03 10:15:00|198.05|195.65|199.31|196.91|199.36|196.96|197.81|195.41|0
1651573200000|2022-05-03 10:20:00|199.41|197.01|200.63|198.23|201.11|198.71|199.41|197.01|0
1651573500000|2022-05-03 10:25:00|200.87|198.47|202.78|200.38|203.4|201|200.63|198.23|0
1651573800000|2022-05-03 10:30:00|202.92|200.52|203.49|201.09|204.84|202.44|202.73|200.33|0
1651574100000|2022-05-03 10:35:00|203.39|200.99|203.68|201.28|204.16|201.76|202.82|200.42|0
1651574400000|2022-05-03 10:40:00|203.58|201.18|206.18|203.78|206.18|203.78|203.39|200.99|0
1651574700000|2022-05-03 10:45:00|206.08|203.68|205.89|203.49|206.95|204.55|205.89|203.49|0
1651575000000|2022-05-03 10:50:00|205.98|203.58|205.3|202.9|207.2|204.8|205.3|202.9|0
1651575300000|2022-05-03 10:55:00|205.26|202.86|205.2|202.8|205.55|203.15|204.91|202.51|0
1651575600000|2022-05-03 11:00:00|205.16|202.76|205.25|202.85|205.88|203.48|204.91|202.51|0
1651575900000|2022-05-03 11:05:00|205.3|202.9|206.25|203.85|208.97|206.57|205.01|202.61|0
1651576200000|2022-05-03 11:10:00|206.24|203.84|205.86|203.46|206.92|204.52|205.47|203.07|0
1651576500000|2022-05-03 11:15:00|205.66|203.26|206.43|204.03|206.43|204.03|205.47|203.07|0
1651576800000|2022-05-03 11:20:00|206.34|203.94|205.46|203.06|207.01|204.61|205.46|203.06|0
1651577100000|2022-05-03 11:25:00|205.37|202.97|203.73|201.33|206.04|203.64|203.63|201.23|0
1651577400000|2022-05-03 11:30:00|203.78|201.38|204.4|202|204.45|202.05|202.68|200.28|0
1651577700000|2022-05-03 11:35:00|204.3|201.9|204.2|201.8|204.59|202.19|203.82|201.42|0
1651578000000|2022-05-03 11:40:00|204.25|201.85|203.81|201.41|204.39|201.99|203.05|200.65|0
1651578300000|2022-05-03 11:45:00|203.91|201.51|202.57|200.17|204.1|201.7|202.57|200.17|0
1651578600000|2022-05-03 11:50:00|202.47|200.07|201.9|199.5|203.04|200.64|201.85|199.45|0
1651578900000|2022-05-03 11:55:00|201.99|199.59|201.42|199.02|201.99|199.59|201.04|198.64|0
1651579200000|2022-05-03 12:00:00|201.7|199.3|200.18|197.78|201.7|199.3|199.81|197.41|0
1651579500000|2022-05-03 12:05:00|200.09|197.69|200.09|197.69|200.75|198.35|199.33|196.93|0
1651579800000|2022-05-03 12:10:00|199.99|197.59|199.33|196.93|200.28|197.88|198.95|196.55|0
1651580100000|2022-05-03 12:15:00|199.14|196.74|198.57|196.17|199.14|196.74|198.11|195.71|0
1651580400000|2022-05-03 12:20:00|198.38|195.98|199.6|197.2|199.79|197.39|198.1|195.7|0
1651580700000|2022-05-03 12:25:00|199.51|197.11|197.84|195.44|201.29|198.89|197.65|195.25|0
1651581000000|2022-05-03 12:30:00|197.93|195.53|197.27|194.87|198.97|196.57|196.62|194.22|0
1651581300000|2022-05-03 12:35:00|197.18|194.78|195.73|193.33|197.46|195.06|195.73|193.33|0
1651581600000|2022-05-03 12:40:00|195.77|193.37|194.47|192.07|196.14|193.74|194.47|192.07|0
1651581900000|2022-05-03 12:45:00|194.37|191.97|195.02|192.62|195.11|192.71|194.19|191.79|0
1651582200000|2022-05-03 12:50:00|194.93|192.53|195.3|192.9|196.28|193.88|194.74|192.34|0
1651582500000|2022-05-03 12:55:00|195.25|192.85|194.63|192.23|196.07|193.67|194.27|191.87|0
1651582800000|2022-05-03 13:00:00|194.49|192.09|195.28|192.88|195.74|193.34|194.26|191.86|0
1651583100000|2022-05-03 13:05:00|195.09|192.69|195.09|192.69|195.74|193.34|194.72|192.32|0
1651583400000|2022-05-03 13:10:00|195.04|192.64|195.64|193.24|195.74|193.34|194.99|192.59|0
1651583700000|2022-05-03 13:15:00|195.69|193.29|195.83|193.43|196.2|193.8|194.99|192.59|0
1651584000000|2022-05-03 13:20:00|195.87|193.47|196.01|193.61|196.85|194.45|195.45|193.05|0
1651584300000|2022-05-03 13:25:00|196.2|193.8|196.1|193.7|198.07|195.67|196.1|193.7|0
1651584600000|2022-05-03 13:30:00|195.82|193.42|194.37|191.97|199.96|197.56|193.4|191|0
1651584900000|2022-05-03 13:35:00|194.6|192.2|200.24|197.84|200.34|197.94|194.6|192.2|0
1651585200000|2022-05-03 13:40:00|199.39|196.99|198.25|195.85|200.05|197.65|195.06|192.66|0
1651585500000|2022-05-03 13:45:00|198.53|196.13|199.38|196.98|201.95|199.55|197.96|195.56|0
1651585800000|2022-05-03 13:50:00|199.76|197.36|195.77|193.37|200.71|198.31|195.58|193.18|0
1651586100000|2022-05-03 13:55:00|195.86|193.46|194.09|191.69|197.65|195.25|193.39|190.99|0
1651586400000|2022-05-03 14:00:00|193.06|190.66|189.92|187.52|193.06|190.66|189.37|186.97|0
1651586700000|2022-05-03 14:05:00|189.83|187.43|196.06|193.66|196.81|194.41|189|186.6|0
1651587000000|2022-05-03 14:10:00|196.53|194.13|192.5|190.1|197.95|195.55|192.41|190.01|0
1651587300000|2022-05-03 14:15:00|192.96|190.56|193.24|190.84|196.81|194.41|192.96|190.56|0
1651587600000|2022-05-03 14:20:00|193.43|191.03|193.42|191.02|196.05|193.65|191.85|189.45|0
1651587900000|2022-05-03 14:25:00|193.14|190.74|190.03|187.63|194.03|191.63|189.25|186.85|0
1651588200000|2022-05-03 14:30:00|189.71|187.31|187.78|185.38|192.11|189.71|186.78|184.38|0
1651588500000|2022-05-03 14:35:00|187.51|185.11|191.18|188.78|191.18|188.78|187.23|184.83|0
1651588800000|2022-05-03 14:40:00|191.09|188.69|194.53|192.13|194.53|192.13|190.9|188.5|0
1651589100000|2022-05-03 14:45:00|194.63|192.23|195.57|193.17|196.8|194.4|194.02|191.62|0
1651589400000|2022-05-03 14:50:00|195.85|193.45|192.93|190.53|196.42|194.02|191.72|189.32|0
1651589700000|2022-05-03 14:55:00|193.12|190.72|190.66|188.26|193.41|191.01|189.65|187.25|0
1651590000000|2022-05-03 15:00:00|190.57|188.17|187.62|185.22|192.53|190.13|187.43|185.03|0
1651590300000|2022-05-03 15:05:00|186.52|184.12|181.9|179.5|187.6|185.2|180.41|178.01|0
1651590600000|2022-05-03 15:10:00|181.81|179.41|182.81|180.41|185.51|183.11|181.54|179.14|0
1651590900000|2022-05-03 15:15:00|182.18|179.78|182.81|180.41|185.33|182.93|181.2|178.8|0
1651591200000|2022-05-03 15:20:00|182.72|180.32|179.95|177.55|182.72|180.32|179.87|177.47|0
1651591500000|2022-05-03 15:25:00|180.27|177.87|181.55|179.15|182.17|179.77|179.6|177.2|0
1651591800000|2022-05-03 15:30:00|180.93|178.53|178.89|176.49|181.19|178.79|178.19|175.79|0
1651592100000|2022-05-03 15:35:00|178.98|176.58|182.61|180.21|183.06|180.66|178.85|176.45|0
1651592400000|2022-05-03 15:40:00|182.44|180.04|182.16|179.76|182.44|180.04|179.94|177.54|0
1651592700000|2022-05-03 15:45:00|182.25|179.85|182.43|180.03|183.87|181.47|181.9|179.5|0
1651593000000|2022-05-03 15:50:00|182.34|179.94|182.52|180.12|183.68|181.28|181.71|179.31|0
1651593300000|2022-05-03 15:55:00|182.56|180.16|181.71|179.31|183.32|180.92|181.44|179.04|0
1651593600000|2022-05-03 16:00:00|181.84|179.44|179.93|177.53|182.51|180.11|178.69|176.29|0
1651593900000|2022-05-03 16:05:00|180.02|177.62|187.3|184.9|188.58|186.18|180.02|177.62|0
1651594200000|2022-05-03 16:10:00|187.48|185.08|186.66|184.26|189.58|187.18|186.25|183.85|0
1651594500000|2022-05-03 16:15:00|186.43|184.03|186.25|183.85|187.98|185.58|185.97|183.57|0
1651594800000|2022-05-03 16:20:00|186.34|183.94|184.89|182.49|186.34|183.94|184.26|181.86|0
1651595100000|2022-05-03 16:25:00|184.62|182.22|187.06|184.66|187.06|184.66|183.41|181.01|0
1651595400000|2022-05-03 16:30:00|187.15|184.75|187.14|184.74|189.16|186.76|186.24|183.84|0
1651595700000|2022-05-03 16:35:00|186.87|184.47|186.32|183.92|187.78|185.38|185.06|182.66|0
1651596000000|2022-05-03 16:40:00|186.41|184.01|185.96|183.56|187.05|184.65|184.69|182.29|0
1651596300000|2022-05-03 16:45:00|186.14|183.74|186.41|184.01|187.77|185.37|184.38|181.98|0
1651596600000|2022-05-03 16:50:00|186.82|184.42|187.59|185.19|187.59|185.19|185.41|183.01|0
1651596900000|2022-05-03 16:55:00|187.4|185|186.04|183.64|189.32|186.92|185.5|183.1|0
1651597200000|2022-05-03 17:00:00|185.5|183.1|185.13|182.73|186.04|183.64|182.62|180.22|0
1651597500000|2022-05-03 17:05:00|185.31|182.91|183.47|181.07|185.94|183.54|183.06|180.66|0
1651597800000|2022-05-03 17:10:00|183.42|181.02|181.72|179.32|184.05|181.65|181.33|178.93|0
1651598100000|2022-05-03 17:15:00|181.37|178.97|181.54|179.14|181.72|179.32|180.39|177.99|0
1651598400000|2022-05-03 17:20:00|181.45|179.05|182.43|180.03|183.68|181.28|179.95|177.55|0
1651598700000|2022-05-03 17:25:00|182.61|180.21|183.45|181.05|184.44|182.04|182.07|179.67|0
1651599000000|2022-05-03 17:30:00|183.41|181.01|181.67|179.27|183.68|181.28|181.53|179.13|0
1651599300000|2022-05-03 17:35:00|181.62|179.22|179.87|177.47|182.69|180.29|179.78|177.38|0
1651599600000|2022-05-03 17:40:00|179.78|177.38|179.42|177.02|181.46|179.06|179.33|176.93|0
1651599900000|2022-05-03 17:45:00|179.16|176.76|180.92|178.52|181.37|178.97|179.16|176.76|0
1651600200000|2022-05-03 17:50:00|180.97|178.57|182.53|180.13|183.51|181.11|180.66|178.26|0
1651600500000|2022-05-03 17:55:00|182.35|179.95|182.79|180.39|183.69|181.29|182.26|179.86|0
1651600800000|2022-05-03 18:00:00|182.88|180.48|185.86|183.46|186.13|183.73|182.88|180.48|0
1651601100000|2022-05-03 18:05:00|185.95|183.55|186.49|184.09|187.4|185|185.95|183.55|0
1651601400000|2022-05-03 18:10:00|186.85|184.45|189.28|186.88|189.6|187.2|186.35|183.95|0
1651601700000|2022-05-03 18:15:00|189.6|187.2|191.11|188.71|191.98|189.58|188.45|186.05|0
1651602000000|2022-05-03 18:20:00|191.2|188.8|191.2|188.8|192.51|190.11|190.64|188.24|0
1651602300000|2022-05-03 18:25:00|191.11|188.71|192.27|189.87|192.5|190.1|190.83|188.43|0
1651602600000|2022-05-03 18:30:00|192.13|189.73|189.16|186.76|192.22|189.82|189.16|186.76|0
1651602900000|2022-05-03 18:35:00|189.43|187.03|191.38|188.98|191.56|189.16|186.59|184.19|0
1651603200000|2022-05-03 18:40:00|191|188.6|190.26|187.86|195.31|192.91|189.06|186.66|0
1651603500000|2022-05-03 18:45:00|189.98|187.58|188.96|186.56|193.8|191.4|188.32|185.92|0
1651603800000|2022-05-03 18:50:00|188.87|186.47|187.04|184.64|189.7|187.3|185.4|183|0
1651604100000|2022-05-03 18:55:00|187.13|184.73|183.59|181.19|187.95|185.55|182.96|180.56|0
1651604400000|2022-05-03 19:00:00|183.05|180.65|184.58|182.18|184.94|182.54|182.96|180.56|0
1651604700000|2022-05-03 19:05:00|184.67|182.27|181.84|179.44|186.21|183.81|180.59|178.19|0
1651605000000|2022-05-03 19:10:00|181.39|178.99|180.73|178.33|182.37|179.97|180.02|177.62|0
1651605300000|2022-05-03 19:15:00|180.82|178.42|184.05|181.65|184.33|181.93|180.38|177.98|0
1651605600000|2022-05-03 19:20:00|184.14|181.74|184.59|182.19|187.24|184.84|181.17|178.77|0
1651605900000|2022-05-03 19:25:00|184.96|182.56|184.68|182.28|186.32|183.92|183.6|181.2|0
1651606200000|2022-05-03 19:30:00|184.73|182.33|183.23|180.83|186.41|184.01|182.42|180.02|0
1651606500000|2022-05-03 19:35:00|183.05|180.65|185.13|182.73|187.23|184.83|182.78|180.38|0
1651606800000|2022-05-03 19:40:00|185.5|183.1|187.32|184.92|189.47|187.07|185.5|183.1|0
1651607100000|2022-05-03 19:45:00|187.88|185.48|186.49|184.09|189.09|186.69|184.38|181.98|0
1651607400000|2022-05-03 19:50:00|186.4|184|182.28|179.88|188.62|186.22|181.65|179.25|0
1651607700000|2022-05-03 19:55:00|181.83|179.43|184.02|181.62|184.48|182.08|180.95|178.55|0
1651608000000|2022-05-03 20:00:00|183.56|181.16|180.26|177.86|184.02|181.62|180.17|177.77|0
1651608300000|2022-05-03 20:05:00|180.08|177.68|180.8|178.4|180.8|178.4|178.52|176.12|0
1651608600000|2022-05-03 20:10:00|180.89|178.49|181.7|179.3|182.15|179.75|178.96|176.56|0
1651608900000|2022-05-03 20:15:00|181.36|178.56|181.76|178.96|182.35|179.55|180.91|178.11|0
1651609200000|2022-05-03 20:20:00|181.81|179.01|182.8|180|183.44|180.64|181.72|178.92|0
1651609500000|2022-05-03 20:25:00|182.85|180.05|182.53|179.73|182.98|180.18|182.07|179.27|0
1651609800000|2022-05-03 20:30:00|182.62|179.82|182.89|180.09|183.52|180.72|182.07|179.27|0
1651610100000|2022-05-03 20:35:00|182.84|180.04|182.79|179.99|183.07|180.27|182.52|179.72|0
1651610400000|2022-05-03 20:40:00|182.84|180.04|182.65|179.85|183.02|180.22|182.34|179.54|0
1651610700000|2022-05-03 20:45:00|182.52|179.72|182.88|180.08|183.02|180.22|182.02|179.22|0
1651611000000|2022-05-03 20:50:00|182.74|179.94|182.83|180.03|183.06|180.26|182.47|179.67|0
1651611300000|2022-05-03 20:55:00|182.69|179.89|181.56|178.76|182.69|179.89|181.51|178.71|0
1651611600000|2022-05-03 21:00:00|181.57|178.77|181.38|178.58|181.78|178.98|181.38|178.58|0
1651611900000|2022-05-03 21:05:00|181.31|178.51|181.05|178.25|181.42|178.62|181.05|178.25|0
1651612200000|2022-05-03 21:10:00|181.1|178.3|181.2|178.4|181.29|178.49|181.1|178.3|0
1651612500000|2022-05-03 21:15:00|181.24|178.44|181.2|178.4|181.24|178.44|181.15|178.35|0
1651612800000|2022-05-03 21:20:00|181.23|178.43|181.14|178.34|181.24|178.44|181.09|178.29|0
1651613100000|2022-05-03 21:25:00|181.17|178.37|181.16|178.36|181.2|178.4|181.16|178.36|0
1651613400000|2022-05-03 21:30:00|181.17|178.37|181.27|178.47|181.27|178.47|181.17|178.37|0
1651613700000|2022-05-03 21:35:00|181.29|178.49|181.08|178.28|181.29|178.49|181.08|178.28|0
1651614000000|2022-05-03 21:40:00|181.06|178.26|181.27|178.47|181.57|178.77|180.9|178.1|0
1651614300000|2022-05-03 21:45:00|181.26|178.46|181.42|178.62|181.43|178.63|181.16|178.36|0
1651614600000|2022-05-03 21:50:00|181.41|178.61|181.19|178.39|181.41|178.61|181.09|178.29|0
1651614900000|2022-05-03 21:55:00|181.26|178.46|181.16|178.36|181.26|178.46|181.08|178.28|0
1651615200000|2022-05-03 22:00:00|181.15|178.35|182.6|179.8|182.74|179.94|181.15|178.35|0
1651615500000|2022-05-03 22:05:00|182.56|179.76|181.78|178.98|182.56|179.76|181.51|178.71|0
1651615800000|2022-05-03 22:10:00|181.65|178.85|181.06|178.26|181.74|178.94|180.92|178.12|0
1651616100000|2022-05-03 22:15:00|181.1|178.3|181.46|178.66|181.55|178.75|180.7|177.9|0
1651616400000|2022-05-03 22:20:00|181.42|178.62|180.78|177.98|181.42|178.62|180.6|177.8|0
1651616700000|2022-05-03 22:25:00|180.73|177.93|180.69|177.89|180.91|178.11|180.24|177.44|0
1651617000000|2022-05-03 22:30:00|180.64|177.84|180.91|178.11|181.09|178.29|180.55|177.75|0
1651617300000|2022-05-03 22:35:00|180.82|178.02|181.09|178.29|181.09|178.29|180.55|177.75|0
1651617600000|2022-05-03 22:40:00|181.18|178.38|181.17|178.37|181.18|178.38|180.63|177.83|0
1651617900000|2022-05-03 22:45:00|181.26|178.46|181.17|178.37|181.53|178.73|180.9|178.1|0
1651618200000|2022-05-03 22:50:00|181.22|178.42|181.26|178.46|181.35|178.55|181.08|178.28|0
1651618500000|2022-05-03 22:55:00|181.08|178.28|181.8|179|181.8|179|181.08|178.28|0
1651618800000|2022-05-03 23:00:00|181.71|178.91|181.34|178.54|182.07|179.27|181.34|178.54|0
1651619100000|2022-05-03 23:05:00|181.39|178.59|181.79|178.99|181.97|179.17|181.39|178.59|0
1651619400000|2022-05-03 23:10:00|181.75|178.95|181.51|178.71|181.79|178.99|181.34|178.54|0
1651619700000|2022-05-03 23:15:00|181.42|178.62|181.38|178.58|181.51|178.71|181.06|178.26|0
1651620000000|2022-05-03 23:20:00|181.24|178.44|181.51|178.71|181.51|178.71|181.06|178.26|0
1651620300000|2022-05-03 23:25:00|181.33|178.53|181.51|178.71|181.51|178.71|181.33|178.53|0
1651620600000|2022-05-03 23:30:00|181.41|178.61|181.14|178.34|181.59|178.79|180.96|178.16|0
1651620900000|2022-05-03 23:35:00|181.1|178.3|181.14|178.34|181.5|178.7|181.05|178.25|0
1651621200000|2022-05-03 23:40:00|181.18|178.38|181.22|178.42|181.27|178.47|181.05|178.25|0
1651621500000|2022-05-03 23:45:00|181.31|178.51|180.41|177.61|181.4|178.6|180.32|177.52|0
1651621800000|2022-05-03 23:50:00|180.37|177.57|180.77|177.97|180.77|177.97|179.87|177.07|0
1651622100000|2022-05-03 23:55:00|180.72|177.92|180.67|177.87|181.13|178.33|180.63|177.83|0
1651622400000|2022-05-04 00:00:00|180.76|177.96|180.94|178.14|181.03|178.23|180.67|177.87|0
1651622700000|2022-05-04 00:05:00|180.85|178.05|180.31|177.51|180.94|178.14|180.31|177.51|0
1651623000000|2022-05-04 00:10:00|180.35|177.55|180.39|177.59|180.49|177.69|179.77|176.97|0
1651623300000|2022-05-04 00:15:00|180.35|177.55|180.57|177.77|180.89|178.09|180.17|177.37|0
1651623600000|2022-05-04 00:20:00|180.75|177.95|181.29|178.49|181.29|178.49|180.57|177.77|0
1651623900000|2022-05-04 00:25:00|181.38|178.58|181.24|178.44|181.47|178.67|180.84|178.04|0
1651624200000|2022-05-04 00:30:00|181.29|178.49|181.1|178.3|181.47|178.67|181.1|178.3|0
1651624500000|2022-05-04 00:35:00|181.19|178.39|181.01|178.21|181.28|178.48|180.74|177.94|0
1651624800000|2022-05-04 00:40:00|180.92|178.12|181.1|178.3|181.32|178.52|180.47|177.67|0
1651625100000|2022-05-04 00:45:00|181.01|178.21|180.91|178.11|181.05|178.25|180.37|177.57|0
1651625400000|2022-05-04 00:50:00|180.96|178.16|181.18|178.38|181.45|178.65|180.82|178.02|0
1651625700000|2022-05-04 00:55:00|181.27|178.47|180.91|178.11|181.27|178.47|180.82|178.02|0
1651626000000|2022-05-04 01:00:00|180.82|178.02|180.45|177.65|180.99|178.19|180.27|177.47|0
1651626300000|2022-05-04 01:05:00|180.41|177.61|180.54|177.74|180.63|177.83|180.18|177.38|0
1651626600000|2022-05-04 01:10:00|180.63|177.83|180.09|177.29|180.63|177.83|180.04|177.24|0
1651626900000|2022-05-04 01:15:00|180.13|177.33|179.72|176.92|180.18|177.38|179.28|176.48|0
1651627200000|2022-05-04 01:20:00|179.54|176.74|179.5|176.7|179.81|177.01|179.45|176.65|0
1651627500000|2022-05-04 01:25:00|179.63|176.83|179.09|176.29|179.72|176.92|179|176.2|0
1651627800000|2022-05-04 01:30:00|179|176.2|178.73|175.93|179.36|176.56|178.55|175.75|0
1651628100000|2022-05-04 01:35:00|178.64|175.84|177.77|174.97|179|176.2|177.24|174.44|0
1651628400000|2022-05-04 01:40:00|177.69|174.89|177.33|174.53|177.73|174.93|177.15|174.35|0
1651628700000|2022-05-04 01:45:00|177.15|174.35|177.59|174.79|177.77|174.97|177.15|174.35|0
1651629000000|2022-05-04 01:50:00|177.68|174.88|177.77|174.97|177.77|174.97|177.55|174.75|0
1651629300000|2022-05-04 01:55:00|177.76|174.96|177.85|175.05|178.03|175.23|177.59|174.79|0
1651629600000|2022-05-04 02:00:00|177.76|174.96|177.49|174.69|177.94|175.14|177.05|174.25|0
1651629900000|2022-05-04 02:05:00|177.4|174.6|177.4|174.6|177.49|174.69|177.04|174.24|0
1651630200000|2022-05-04 02:10:00|177.49|174.69|177.66|174.86|177.66|174.86|177.31|174.51|0
1651630500000|2022-05-04 02:15:00|177.75|174.95|177.39|174.59|177.93|175.13|177.39|174.59|0
1651630800000|2022-05-04 02:20:00|177.57|174.77|177.75|174.95|177.93|175.13|177.57|174.77|0
1651631100000|2022-05-04 02:25:00|177.66|174.86|177.74|174.94|177.92|175.12|177.48|174.68|0
1651631400000|2022-05-04 02:30:00|177.65|174.85|178.59|175.79|178.63|175.83|177.65|174.85|0
1651631700000|2022-05-04 02:35:00|178.63|175.83|178.54|175.74|178.9|176.1|178.09|175.29|0
1651632000000|2022-05-04 02:40:00|178.5|175.7|179.71|176.91|179.8|177|178.32|175.52|0
1651632300000|2022-05-04 02:45:00|179.62|176.82|180.24|177.44|180.29|177.49|179.43|176.63|0
1651632600000|2022-05-04 02:50:00|180.2|177.4|180.42|177.62|180.6|177.8|180.06|177.26|0
1651632900000|2022-05-04 02:55:00|180.51|177.71|180.96|178.16|181.05|178.25|180.24|177.44|0
1651633200000|2022-05-04 03:00:00|180.87|178.07|180.14|177.34|180.87|178.07|180.05|177.25|0
1651633500000|2022-05-04 03:05:00|180.23|177.43|180.32|177.52|180.32|177.52|179.78|176.98|0
1651633800000|2022-05-04 03:10:00|180.28|177.48|180.59|177.79|181.04|178.24|180.28|177.48|0
1651634100000|2022-05-04 03:15:00|180.54|177.74|180.31|177.51|180.59|177.79|180.22|177.42|0
1651634400000|2022-05-04 03:20:00|180.22|177.42|180.13|177.33|180.31|177.51|179.95|177.15|0
1651634700000|2022-05-04 03:25:00|180.04|177.24|180.08|177.28|180.08|177.28|179.64|176.84|0
1651635000000|2022-05-04 03:30:00|180.04|177.24|181.39|178.59|181.48|178.68|180.04|177.24|0
1651635300000|2022-05-04 03:35:00|181.48|178.68|181.3|178.5|181.48|178.68|181.12|178.32|0
1651635600000|2022-05-04 03:40:00|181.34|178.54|181.47|178.67|181.93|179.13|181.3|178.5|0
1651635900000|2022-05-04 03:45:00|181.57|178.77|181.56|178.76|181.65|178.85|181.2|178.4|0
1651636200000|2022-05-04 03:50:00|181.52|178.72|181.29|178.49|181.56|178.76|181.2|178.4|0
1651636500000|2022-05-04 03:55:00|181.24|178.44|181.15|178.35|181.47|178.67|181.15|178.35|0
1651636800000|2022-05-04 04:00:00|181.1|178.3|180.65|177.85|181.19|178.39|180.2|177.4|0
1651637100000|2022-05-04 04:05:00|180.56|177.76|180.73|177.93|180.83|178.03|180.56|177.76|0
1651637400000|2022-05-04 04:10:00|180.78|177.98|180.46|177.66|180.96|178.16|180.1|177.3|0
1651637700000|2022-05-04 04:15:00|180.42|177.62|179.92|177.12|180.46|177.66|179.83|177.03|0
1651638000000|2022-05-04 04:20:00|179.91|177.11|180.09|177.29|180.18|177.38|179.82|177.02|0
1651638300000|2022-05-04 04:25:00|180.18|177.38|180.18|177.38|180.27|177.47|180|177.2|0
1651638600000|2022-05-04 04:30:00|180.09|177.29|179.28|176.48|180.18|177.38|179.01|176.21|0
1651638900000|2022-05-04 04:35:00|179.23|176.43|179.05|176.25|179.45|176.65|179|176.2|0
1651639200000|2022-05-04 04:40:00|179.09|176.29|179.45|176.65|179.45|176.65|179.09|176.29|0
1651639500000|2022-05-04 04:45:00|179.54|176.74|179.63|176.83|179.72|176.92|179.5|176.7|0
1651639800000|2022-05-04 04:50:00|179.72|176.92|180.25|177.45|180.34|177.54|179.72|176.92|0
1651640100000|2022-05-04 04:55:00|180.16|177.36|180.61|177.81|180.79|177.99|180.16|177.36|0
1651640400000|2022-05-04 05:00:00|180.7|177.9|180.47|177.67|180.88|178.08|180.25|177.45|0
1651640700000|2022-05-04 05:05:00|180.43|177.63|179.52|176.72|180.61|177.81|179.43|176.63|0
1651641000000|2022-05-04 05:10:00|179.61|176.81|179.79|176.99|179.97|177.17|179.07|176.27|0
1651641300000|2022-05-04 05:15:00|179.75|176.95|181.28|178.48|181.42|178.62|179.61|176.81|0
1651641600000|2022-05-04 05:20:00|181.24|178.44|181.32|178.52|181.64|178.84|181.1|178.3|0
1651641900000|2022-05-04 05:25:00|181.28|178.48|180.91|178.11|181.46|178.66|180.91|178.11|0
1651642200000|2022-05-04 05:30:00|180.87|178.07|181.18|178.38|181.36|178.56|180.55|177.75|0
1651642500000|2022-05-04 05:35:00|181.27|178.47|181.45|178.65|181.54|178.74|181.18|178.38|0
1651642800000|2022-05-04 05:40:00|181.36|178.56|181.17|178.37|181.63|178.83|181.08|178.28|0
1651643100000|2022-05-04 05:45:00|181.27|178.47|180.9|178.1|181.53|178.73|180.9|178.1|0
1651643400000|2022-05-04 05:50:00|180.86|178.06|180.45|177.65|181.17|178.37|180.45|177.65|0
1651643700000|2022-05-04 05:55:00|180.4|177.6|179.9|177.1|180.54|177.74|179.72|176.92|0
1651644000000|2022-05-04 06:00:00|180.08|177.28|181.52|178.72|181.61|178.81|180.08|177.28|0
1651644300000|2022-05-04 06:05:00|181.61|178.81|180.62|177.82|181.79|178.99|180.08|177.28|0
1651644600000|2022-05-04 06:10:00|180.53|177.73|180.48|177.68|180.71|177.91|179.99|177.19|0
1651644900000|2022-05-04 06:15:00|180.43|177.63|179.4|176.6|180.61|177.81|179.26|176.46|0
1651645200000|2022-05-04 06:20:00|179.35|176.55|179.8|177|179.89|177.09|179.17|176.37|0
1651645500000|2022-05-04 06:25:00|179.76|176.96|180.42|177.62|180.7|177.9|179.71|176.91|0
1651645800000|2022-05-04 06:30:00|180.33|177.53|180.24|177.44|180.56|177.76|179.7|176.9|0
1651646100000|2022-05-04 06:35:00|180.29|177.49|179.7|176.9|180.42|177.62|179.7|176.9|0
1651646400000|2022-05-04 06:40:00|179.79|176.99|179.61|176.81|180.06|177.26|179.43|176.63|0
1651646700000|2022-05-04 06:45:00|179.52|176.72|179.69|176.89|180.05|177.25|179.34|176.54|0
1651647000000|2022-05-04 06:50:00|179.74|176.94|180.05|177.25|180.41|177.61|179.51|176.71|0
1651647300000|2022-05-04 06:55:00|180.01|177.21|179.69|176.89|180.05|177.25|179.42|176.62|0
1651647600000|2022-05-04 07:00:00|180.05|177.25|179.1|176.3|180.58|177.78|178.79|175.99|0
1651647900000|2022-05-04 07:05:00|179.08|176.68|179.54|177.14|180.21|177.81|178.59|176.19|0
1651648200000|2022-05-04 07:10:00|179.5|177.1|181.02|178.62|181.51|179.11|179.27|176.87|0
1651648500000|2022-05-04 07:15:00|181.11|178.71|181.23|178.83|182.23|179.83|180.7|178.3|0
1651648800000|2022-05-04 07:20:00|181.19|178.79|182.41|180.01|182.77|180.37|180.83|178.43|0
1651649100000|2022-05-04 07:25:00|182.5|180.1|182.13|179.73|183.86|181.46|182.09|179.69|0
1651649400000|2022-05-04 07:30:00|182.27|179.87|182.63|180.23|182.86|180.46|181.95|179.55|0
1651649700000|2022-05-04 07:35:00|182.72|180.32|182.31|179.91|183.22|180.82|182.04|179.64|0
1651650000000|2022-05-04 07:40:00|182.44|180.04|181.94|179.54|182.81|180.41|181.85|179.45|0
1651650300000|2022-05-04 07:45:00|181.9|179.5|181.12|178.72|181.9|179.5|180.85|178.45|0
1651650600000|2022-05-04 07:50:00|180.85|178.45|179.95|177.55|180.94|178.54|179.95|177.55|0
1651650900000|2022-05-04 07:55:00|179.77|177.37|180.13|177.73|180.22|177.82|179.68|177.28|0
1651651200000|2022-05-04 08:00:00|180.08|177.68|179.94|177.54|180.08|177.68|179.14|176.74|0
1651651500000|2022-05-04 08:05:00|179.99|177.59|178.78|176.38|180.3|177.9|178.69|176.29|0
1651651800000|2022-05-04 08:10:00|178.87|176.47|178.95|176.55|179.31|176.91|178.42|176.02|0
1651652100000|2022-05-04 08:15:00|179|176.6|179.76|177.36|179.85|177.45|178.86|176.46|0
1651652400000|2022-05-04 08:20:00|179.85|177.45|179.8|177.4|180.29|177.89|179.76|177.36|0
1651652700000|2022-05-04 08:25:00|179.84|177.44|178.68|176.28|179.84|177.44|178.59|176.19|0
1651653000000|2022-05-04 08:30:00|178.59|176.19|179.34|176.94|179.93|177.53|178.59|176.19|0
1651653300000|2022-05-04 08:35:00|179.39|176.99|179.47|177.07|179.88|177.48|179.21|176.81|0
1651653600000|2022-05-04 08:40:00|179.38|176.98|179.29|176.89|179.83|177.43|179.2|176.8|0
1651653900000|2022-05-04 08:45:00|179.38|176.98|178.93|176.53|179.65|177.25|178.57|176.17|0
1651654200000|2022-05-04 08:50:00|178.89|176.49|179.02|176.62|179.29|176.89|178.62|176.22|0
1651654500000|2022-05-04 08:55:00|178.97|176.57|179.1|176.7|179.28|176.88|178.53|176.13|0
1651654800000|2022-05-04 09:00:00|179.19|176.79|180.63|178.23|180.9|178.5|179.1|176.7|0
1651655100000|2022-05-04 09:05:00|180.9|178.5|180.67|178.27|180.98|178.58|180.26|177.86|0
1651655400000|2022-05-04 09:10:00|180.62|178.22|179.81|177.41|180.98|178.58|179.81|177.41|0
1651655700000|2022-05-04 09:15:00|179.9|177.5|180.26|177.86|180.26|177.86|179.72|177.32|0
1651656000000|2022-05-04 09:20:00|180.17|177.77|179.8|177.4|180.89|178.49|179.71|177.31|0
1651656300000|2022-05-04 09:25:00|179.89|177.49|179.35|176.95|180.07|177.67|179.26|176.86|0
1651656600000|2022-05-04 09:30:00|179.31|176.91|178.9|176.5|179.71|177.31|178.9|176.5|0
1651656900000|2022-05-04 09:35:00|178.99|176.59|179.3|176.9|179.48|177.08|178.99|176.59|0
1651657200000|2022-05-04 09:40:00|179.35|176.95|178.67|176.27|179.44|177.04|178.27|175.87|0
1651657500000|2022-05-04 09:45:00|178.63|176.23|178.62|176.22|178.98|176.58|178.36|175.96|0
1651657800000|2022-05-04 09:50:00|178.58|176.18|177.91|175.51|178.98|176.58|177.91|175.51|0
1651658100000|2022-05-04 09:55:00|177.82|175.42|177.02|174.62|177.95|175.55|176.93|174.53|0
1651658400000|2022-05-04 10:00:00|176.93|174.53|176.71|174.31|177.02|174.62|176.22|173.82|0
1651658700000|2022-05-04 10:05:00|176.75|174.35|176.66|174.26|177.1|174.7|176.3|173.9|0
1651659000000|2022-05-04 10:10:00|176.74|174.34|176.92|174.52|177.1|174.7|176.66|174.26|0
1651659300000|2022-05-04 10:15:00|176.83|174.43|176.56|174.16|177.01|174.61|176.47|174.07|0
1651659600000|2022-05-04 10:20:00|176.47|174.07|177.14|174.74|177.44|175.04|176.43|174.03|0
1651659900000|2022-05-04 10:25:00|177.18|174.78|178.15|175.75|178.15|175.75|177|174.6|0
1651660200000|2022-05-04 10:30:00|178.11|175.71|177.7|175.3|178.11|175.71|176.95|174.55|0
1651660500000|2022-05-04 10:35:00|177.66|175.26|177.93|175.53|178.72|176.32|176.51|174.11|0
1651660800000|2022-05-04 10:40:00|178.02|175.62|177.84|175.44|178.55|176.15|177.75|175.35|0
1651661100000|2022-05-04 10:45:00|177.75|175.35|178.19|175.79|178.46|176.06|177.66|175.26|0
1651661400000|2022-05-04 10:50:00|178.24|175.84|177.92|175.52|178.37|175.97|177.92|175.52|0
1651661700000|2022-05-04 10:55:00|177.83|175.43|178.01|175.61|178.54|176.14|177.12|174.72|0
1651662000000|2022-05-04 11:00:00|178.1|175.7|178.63|176.23|178.63|176.23|177.65|175.25|0
1651662300000|2022-05-04 11:05:00|178.67|176.27|178.58|176.18|178.8|176.4|178.4|176|0
1651662600000|2022-05-04 11:10:00|178.62|176.22|178.17|175.77|178.8|176.4|177.91|175.51|0
1651662900000|2022-05-04 11:15:00|178.09|175.69|177.68|175.28|178.09|175.69|177.46|175.06|0
1651663200000|2022-05-04 11:20:00|177.64|175.24|176.49|174.09|177.73|175.33|176.36|173.96|0
1651663500000|2022-05-04 11:25:00|176.44|174.04|176.31|173.91|176.71|174.31|176.04|173.64|0
1651663800000|2022-05-04 11:30:00|176.22|173.82|176.21|173.81|176.53|174.13|176.04|173.64|0
1651664100000|2022-05-04 11:35:00|176.3|173.9|176.74|174.34|176.92|174.52|176.21|173.81|0
1651664400000|2022-05-04 11:40:00|176.83|174.43|176.94|174.54|177.39|174.99|176.65|174.25|0
1651664700000|2022-05-04 11:45:00|176.85|174.45|177.02|174.62|177.11|174.71|176.67|174.27|0
1651665000000|2022-05-04 11:50:00|176.93|174.53|177.82|175.42|178|175.6|176.84|174.44|0
1651665300000|2022-05-04 11:55:00|177.73|175.33|177.81|175.41|177.99|175.59|177.68|175.28|0
1651665600000|2022-05-04 12:00:00|177.73|175.33|177.37|174.97|177.73|175.33|177.1|174.7|0
1651665900000|2022-05-04 12:05:00|177.28|174.88|177.01|174.61|177.37|174.97|176.7|174.3|0
1651666200000|2022-05-04 12:10:00|176.92|174.52|177.01|174.61|177.81|175.41|176.74|174.34|0
1651666500000|2022-05-04 12:15:00|176.92|174.52|177.53|175.13|177.8|175.4|176.92|174.52|0
1651666800000|2022-05-04 12:20:00|177.49|175.09|178.51|176.11|178.6|176.2|177.49|175.09|0
1651667100000|2022-05-04 12:25:00|178.6|176.2|177.97|175.57|178.87|176.47|177.88|175.48|0
1651667400000|2022-05-04 12:30:00|178.02|175.62|179.22|176.82|179.31|176.91|177.88|175.48|0
1651667700000|2022-05-04 12:35:00|179.31|176.91|179.21|176.81|179.58|177.18|179.04|176.64|0
1651668000000|2022-05-04 12:40:00|179.3|176.9|179.3|176.9|180.02|177.62|179.3|176.9|0
1651668300000|2022-05-04 12:45:00|179.39|176.99|180.1|177.7|180.19|177.79|179.12|176.72|0
1651668600000|2022-05-04 12:50:00|180.28|177.88|180.1|177.7|180.46|178.06|179.74|177.34|0
1651668900000|2022-05-04 12:55:00|180.19|177.79|180.23|177.83|180.37|177.97|179.43|177.03|0
1651669200000|2022-05-04 13:00:00|180.32|177.92|179.6|177.2|180.5|178.1|179.42|177.02|0
1651669500000|2022-05-04 13:05:00|179.69|177.29|179.42|177.02|179.96|177.56|179.15|176.75|0
1651669800000|2022-05-04 13:10:00|179.41|177.01|180.49|178.09|180.94|178.54|179.41|177.01|0
1651670100000|2022-05-04 13:15:00|180.58|178.18|180.04|177.64|180.58|178.18|179.77|177.37|0
1651670400000|2022-05-04 13:20:00|180.13|177.73|179.54|177.14|180.13|177.73|179.23|176.83|0
1651670700000|2022-05-04 13:25:00|179.49|177.09|180.75|178.35|180.75|178.35|179.05|176.65|0
1651671000000|2022-05-04 13:30:00|180.57|178.17|183.28|180.88|183.65|181.25|180.48|178.08|0
1651671300000|2022-05-04 13:35:00|183.56|181.16|182.83|180.43|183.56|181.16|181.74|179.34|0
1651671600000|2022-05-04 13:40:00|183.01|180.61|181.28|178.88|183.28|180.88|180.74|178.34|0
1651671900000|2022-05-04 13:45:00|180.65|178.25|179.84|177.44|181.64|179.24|179.3|176.9|0
1651672200000|2022-05-04 13:50:00|179.93|177.53|181.75|179.35|181.84|179.44|178.95|176.55|0
1651672500000|2022-05-04 13:55:00|182.29|179.89|183.16|180.76|183.2|180.8|180.75|178.35|0
1651672800000|2022-05-04 14:00:00|183.2|180.8|184.27|181.87|185.04|182.64|182.75|180.35|0
1651673100000|2022-05-04 14:05:00|184.08|181.68|185.74|183.34|186.21|183.81|183.9|181.5|0
1651673400000|2022-05-04 14:10:00|185.46|183.06|186.76|184.36|186.76|184.36|183.89|181.49|0
1651673700000|2022-05-04 14:15:00|187.32|184.92|186.94|184.54|188.44|186.04|186.1|183.7|0
1651674000000|2022-05-04 14:20:00|186.75|184.35|186.24|183.84|187.41|185.01|185.41|183.01|0
1651674300000|2022-05-04 14:25:00|186.38|183.98|185.5|183.1|186.84|184.44|184.07|181.67|0
1651674600000|2022-05-04 14:30:00|185.36|182.96|188.52|186.12|189.17|186.77|184.8|182.4|0
1651674900000|2022-05-04 14:35:00|188.33|185.93|185.85|183.45|188.52|186.12|185.59|183.19|0
1651675200000|2022-05-04 14:40:00|185.94|183.54|185.66|183.26|186.31|183.91|184.65|182.25|0
1651675500000|2022-05-04 14:45:00|185.47|183.07|185.66|183.26|186.03|183.63|184.18|181.78|0
1651675800000|2022-05-04 14:50:00|185.47|183.07|186.76|184.36|187.61|185.21|185.47|183.07|0
1651676100000|2022-05-04 14:55:00|186.67|184.27|184.99|182.59|187.32|184.92|184.62|182.22|0
1651676400000|2022-05-04 15:00:00|184.81|182.41|186.01|183.61|186.76|184.36|184.07|181.67|0
1651676700000|2022-05-04 15:05:00|185.92|183.52|184.62|182.22|186.39|183.99|184.43|182.03|0
1651677000000|2022-05-04 15:10:00|184.52|182.12|187.5|185.1|188.16|185.76|184.34|181.94|0
1651677300000|2022-05-04 15:15:00|187.6|185.2|186.47|184.07|188.16|185.76|186.47|184.07|0
1651677600000|2022-05-04 15:20:00|186.66|184.26|187.81|185.41|188.77|186.37|186.39|183.99|0
1651677900000|2022-05-04 15:25:00|187.72|185.32|188.09|185.69|189.31|186.91|187.02|184.62|0
1651678200000|2022-05-04 15:30:00|188.37|185.97|189.59|187.19|190.35|187.95|187.95|185.55|0
1651678500000|2022-05-04 15:35:00|189.78|187.38|188.18|185.78|190.54|188.14|188.18|185.78|0
1651678800000|2022-05-04 15:40:00|188.37|185.97|187.71|185.31|188.65|186.25|187.24|184.84|0
1651679100000|2022-05-04 15:45:00|187.85|185.45|184.73|182.33|188.27|185.87|184.73|182.33|0
1651679400000|2022-05-04 15:50:00|184.91|182.51|182.57|180.17|185.65|183.25|182.57|180.17|0
1651679700000|2022-05-04 15:55:00|182.3|179.9|183.77|181.37|184.51|182.11|182.2|179.8|0
1651680000000|2022-05-04 16:00:00|183.95|181.55|184.13|181.73|185.18|182.78|183.49|181.09|0
1651680300000|2022-05-04 16:05:00|184.22|181.82|182.86|180.46|184.53|182.13|182.59|180.19|0
1651680600000|2022-05-04 16:10:00|183.05|180.65|183.32|180.92|184.34|181.94|182.95|180.55|0
1651680900000|2022-05-04 16:15:00|183.18|180.78|181.3|178.9|184.15|181.75|180.93|178.53|0
1651681200000|2022-05-04 16:20:00|181.02|178.62|178.75|176.35|181.02|178.62|177.76|175.36|0
1651681500000|2022-05-04 16:25:00|178.66|176.26|177.94|175.54|180.34|177.94|177.67|175.27|0
1651681800000|2022-05-04 16:30:00|177.99|175.59|177.94|175.54|178.48|176.08|177.4|175|0
1651682100000|2022-05-04 16:35:00|178.12|175.72|175.83|173.43|178.12|175.72|175.83|173.43|0
1651682400000|2022-05-04 16:40:00|175.96|173.56|176.76|174.36|177.48|175.08|175.7|173.3|0
1651682700000|2022-05-04 16:45:00|176.59|174.19|177.48|175.08|178.47|176.07|176.59|174.19|0
1651683000000|2022-05-04 16:50:00|177.57|175.17|175.6|173.2|178.47|176.07|175.6|173.2|0
1651683300000|2022-05-04 16:55:00|175.42|173.02|174.44|172.04|176.85|174.45|174.35|171.95|0
1651683600000|2022-05-04 17:00:00|174.35|171.95|174.15|171.75|175.46|173.06|172.45|170.05|0
1651683900000|2022-05-04 17:05:00|174.07|171.67|176.22|173.82|177.71|175.31|173.98|171.58|0
1651684200000|2022-05-04 17:10:00|176.44|174.04|177.33|174.93|178.77|176.37|176.44|174.04|0
1651684500000|2022-05-04 17:15:00|177.24|174.84|176.79|174.39|177.24|174.84|175.99|173.59|0
1651684800000|2022-05-04 17:20:00|176.43|174.03|176.39|173.99|177.33|174.93|175.45|173.05|0
1651685100000|2022-05-04 17:25:00|176.34|173.94|177.32|174.92|177.5|175.1|175.98|173.58|0
1651685400000|2022-05-04 17:30:00|177.23|174.83|176.16|173.76|178.4|176|175.98|173.58|0
1651685700000|2022-05-04 17:35:00|175.98|173.58|177.05|174.65|178.53|176.13|175.22|172.82|0
1651686000000|2022-05-04 17:40:00|177.14|174.74|176.15|173.75|177.67|175.27|175.97|173.57|0
1651686300000|2022-05-04 17:45:00|176.06|173.66|177.09|174.69|177.09|174.69|175.97|173.57|0
1651686600000|2022-05-04 17:50:00|177.13|174.73|176.86|174.46|177.76|175.36|176.68|174.28|0
1651686900000|2022-05-04 17:55:00|177.04|174.64|174.5|172.1|177.35|174.95|171.73|169.33|0
1651687200000|2022-05-04 18:00:00|174.24|171.84|171.42|169.02|177.98|175.58|167.79|165.39|0
1651687500000|2022-05-04 18:05:00|170.77|168.37|176.13|173.73|180.45|178.05|168.39|165.99|0
1651687800000|2022-05-04 18:10:00|175.42|173.02|175.91|173.51|177.97|175.57|172.95|170.55|0
1651688100000|2022-05-04 18:15:00|175.78|173.38|179.53|177.13|180.89|178.49|175.42|173.02|0
1651688400000|2022-05-04 18:20:00|179.62|177.22|178.79|176.39|182.71|180.31|177.89|175.49|0
1651688700000|2022-05-04 18:25:00|178.97|176.57|171.93|169.53|179.83|177.43|171.19|168.79|0
1651689000000|2022-05-04 18:30:00|171.76|169.36|185.45|183.05|186.76|184.36|170.37|167.97|0
1651689300000|2022-05-04 18:35:00|185.55|183.15|177.17|174.77|187.51|185.11|176.54|174.14|0
1651689600000|2022-05-04 18:40:00|178.57|176.17|166.21|163.81|180.02|177.62|163.82|161.42|0
1651689900000|2022-05-04 18:45:00|166.56|164.16|160.69|158.29|166.56|164.16|155.35|152.95|0
1651690200000|2022-05-04 18:50:00|159.62|157.22|154.3|151.9|161.82|159.42|154.22|151.82|0
1651690500000|2022-05-04 18:55:00|154.14|151.74|154.9|152.5|157.21|154.81|152.61|150.21|0
1651690800000|2022-05-04 19:00:00|154.58|152.18|151.97|149.57|156.4|154|151.86|149.46|0
1651691100000|2022-05-04 19:05:00|152|149.6|149.69|147.29|152.77|150.37|148.82|146.42|0
1651691400000|2022-05-04 19:10:00|149.45|147.05|146.72|144.32|149.45|147.05|146.17|143.77|0
1651691700000|2022-05-04 19:15:00|146.95|144.55|148.35|145.95|149.14|146.74|144.17|141.77|0
1651692000000|2022-05-04 19:20:00|148.2|145.8|145.39|142.99|148.51|146.11|145.39|142.99|0
1651692300000|2022-05-04 19:25:00|145.55|143.15|141.04|138.64|145.55|143.15|140.81|138.41|0
1651692600000|2022-05-04 19:30:00|140.58|138.18|137.25|134.85|140.96|138.56|136.96|134.56|0
1651692900000|2022-05-04 19:35:00|137.18|134.78|139.12|136.72|141.07|138.67|137.18|134.78|0
1651693200000|2022-05-04 19:40:00|139.27|136.87|138.52|136.12|140.84|138.44|138.27|135.87|0
1651693500000|2022-05-04 19:45:00|138.82|136.42|136.97|134.57|140.31|137.91|136.97|134.57|0
1651693800000|2022-05-04 19:50:00|136.53|134.13|139.62|137.22|139.65|137.25|134.39|131.99|0
1651694100000|2022-05-04 19:55:00|140.17|137.77|139.65|137.25|141.21|138.81|138.84|136.44|0
1651694400000|2022-05-04 20:00:00|140.17|137.77|140.32|137.92|140.39|137.99|139.58|137.18|0
1651694700000|2022-05-04 20:05:00|140.46|138.06|140.24|137.84|140.46|138.06|139.57|137.17|0
1651695000000|2022-05-04 20:10:00|140.16|137.76|142.11|139.71|142.34|139.94|139.94|137.54|0
1651695300000|2022-05-04 20:15:00|142.61|139.81|142.16|139.36|142.83|140.03|142.08|139.28|0
1651695600000|2022-05-04 20:20:00|142.08|139.28|142.15|139.35|142.15|139.35|141.48|138.68|0
1651695900000|2022-05-04 20:25:00|142.08|139.28|142.3|139.5|142.3|139.5|141.63|138.83|0
1651696200000|2022-05-04 20:30:00|142.53|139.73|142.75|139.95|142.75|139.95|142.3|139.5|0
1651696500000|2022-05-04 20:35:00|142.67|139.87|142.56|139.76|142.97|140.17|142.45|139.65|0
1651696800000|2022-05-04 20:40:00|142.52|139.72|142.52|139.72|142.74|139.94|142.41|139.61|0
1651697100000|2022-05-04 20:45:00|142.59|139.79|142.89|140.09|142.97|140.17|142.44|139.64|0
1651697400000|2022-05-04 20:50:00|142.81|140.01|142.74|139.94|142.93|140.13|142.51|139.71|0
1651697700000|2022-05-04 20:55:00|142.81|140.01|142.85|140.05|142.96|140.16|142.66|139.86|0
1651698000000|2022-05-04 21:00:00|142.71|139.91|142.28|139.48|142.78|139.98|142.17|139.37|0
1651698300000|2022-05-04 21:05:00|142.19|139.39|142.17|139.37|142.27|139.47|141.94|139.14|0
1651698600000|2022-05-04 21:10:00|142.13|139.33|142.01|139.21|142.14|139.34|141.99|139.19|0
1651698900000|2022-05-04 21:15:00|142|139.2|141.83|139.03|142.01|139.21|141.81|139.01|0
1651699200000|2022-05-04 21:20:00|141.78|138.98|141.92|139.12|141.96|139.16|141.78|138.98|0
1651699500000|2022-05-04 21:25:00|141.93|139.13|141.78|138.98|142.02|139.22|141.78|138.98|0
1651699800000|2022-05-04 21:30:00|141.77|138.97|141.68|138.88|141.77|138.97|141.62|138.82|0
1651700100000|2022-05-04 21:35:00|141.7|138.9|141.7|138.9|141.72|138.92|141.7|138.9|0
1651700400000|2022-05-04 21:40:00|141.71|138.91|141.94|139.14|141.94|139.14|141.71|138.91|0
1651700700000|2022-05-04 21:45:00|141.93|139.13|141.83|139.03|141.93|139.13|141.76|138.96|0
1651701000000|2022-05-04 21:50:00|141.81|139.01|141.87|139.07|141.87|139.07|141.77|138.97|0
1651701300000|2022-05-04 21:55:00|141.88|139.08|141.9|139.1|141.99|139.19|141.85|139.05|0
1651701600000|2022-05-04 22:00:00|141.61|138.81|141.38|138.58|142.13|139.33|141.27|138.47|0
1651701900000|2022-05-04 22:05:00|141.42|138.62|141.42|138.62|141.68|138.88|141.27|138.47|0
1651702200000|2022-05-04 22:10:00|141.49|138.69|140.74|137.94|141.6|138.8|140.67|137.87|0
1651702500000|2022-05-04 22:15:00|140.82|138.02|140.22|137.42|140.82|138.02|140.22|137.42|0
1651702800000|2022-05-04 22:20:00|140.14|137.34|140.11|137.31|140.26|137.46|139.7|136.9|0
1651703100000|2022-05-04 22:25:00|140.14|137.34|140.36|137.56|140.48|137.68|140.07|137.27|0
1651703400000|2022-05-04 22:30:00|140.29|137.49|141.18|138.38|141.33|138.53|140.29|137.49|0
1651703700000|2022-05-04 22:35:00|141.25|138.45|141.92|139.12|142.15|139.35|141.25|138.45|0
1651704000000|2022-05-04 22:40:00|142|139.2|142.59|139.79|142.75|139.95|142|139.2|0
1651704300000|2022-05-04 22:45:00|142.52|139.72|142.52|139.72|142.59|139.79|142.29|139.49|0
1651704600000|2022-05-04 22:50:00|142.44|139.64|142.21|139.41|142.44|139.64|142.14|139.34|0
1651704900000|2022-05-04 22:55:00|142.18|139.38|142.36|139.56|142.43|139.63|141.99|139.19|0
1651705200000|2022-05-04 23:00:00|142.28|139.48|141.98|139.18|142.36|139.56|141.87|139.07|0
1651705500000|2022-05-04 23:05:00|141.91|139.11|141.83|139.03|142.06|139.26|141.68|138.88|0
1651705800000|2022-05-04 23:10:00|141.75|138.95|141.75|138.95|141.83|139.03|141.45|138.65|0
1651706100000|2022-05-04 23:15:00|141.82|139.02|141.9|139.1|141.97|139.17|141.67|138.87|0
1651706400000|2022-05-04 23:20:00|141.82|139.02|142.12|139.32|142.27|139.47|141.82|139.02|0
1651706700000|2022-05-04 23:25:00|142.19|139.39|142.19|139.39|142.27|139.47|142.04|139.24|0
1651707000000|2022-05-04 23:30:00|142.12|139.32|142.41|139.61|142.49|139.69|142.12|139.32|0
1651707300000|2022-05-04 23:35:00|142.34|139.54|142.71|139.91|142.79|139.99|142.04|139.24|0
1651707600000|2022-05-04 23:40:00|142.79|139.99|142.41|139.61|142.79|139.99|142.33|139.53|0
1651707900000|2022-05-04 23:45:00|142.45|139.65|142.52|139.72|142.56|139.76|142.33|139.53|0
1651708200000|2022-05-04 23:50:00|142.48|139.68|141.95|139.15|142.48|139.68|141.95|139.15|0
1651708500000|2022-05-04 23:55:00|142.03|139.23|142.1|139.3|142.17|139.37|141.87|139.07|0
1651708800000|2022-05-05 00:00:00|142.02|139.22|142.02|139.22|142.17|139.37|141.72|138.92|0
1651709100000|2022-05-05 00:05:00|141.94|139.14|142.17|139.37|142.47|139.67|141.91|139.11|0
1651709400000|2022-05-05 00:10:00|142.21|139.41|142.28|139.48|142.46|139.66|141.94|139.14|0
1651709700000|2022-05-05 00:15:00|142.31|139.51|142.01|139.21|142.39|139.59|142.01|139.21|0
1651710000000|2022-05-05 00:20:00|142.09|139.29|141.04|138.24|142.2|139.4|140.44|137.64|0
1651710300000|2022-05-05 00:25:00|140.96|138.16|141.55|138.75|141.56|138.76|140.74|137.94|0
1651710600000|2022-05-05 00:30:00|141.48|138.68|140.73|137.93|141.55|138.75|140.51|137.71|0
1651710900000|2022-05-05 00:35:00|140.7|137.9|140.73|137.93|140.95|138.15|140.51|137.71|0
1651711200000|2022-05-05 00:40:00|140.77|137.97|141.1|138.3|141.17|138.37|140.73|137.93|0
1651711500000|2022-05-05 00:45:00|141.02|138.22|140.65|137.85|141.1|138.3|140.43|137.63|0
1651711800000|2022-05-05 00:50:00|140.72|137.92|140.91|138.11|141.02|138.22|140.65|137.85|0
1651712100000|2022-05-05 00:55:00|140.87|138.07|140.61|137.81|141.09|138.29|140.49|137.69|0
1651712400000|2022-05-05 01:00:00|140.57|137.77|140.64|137.84|140.68|137.88|140.34|137.54|0
1651712700000|2022-05-05 01:05:00|140.56|137.76|140.71|137.91|140.71|137.91|140.34|137.54|0
1651713000000|2022-05-05 01:10:00|140.75|137.95|140.78|137.98|140.78|137.98|140.56|137.76|0
1651713300000|2022-05-05 01:15:00|140.71|137.91|140.85|138.05|141.3|138.5|140.71|137.91|0
1651713600000|2022-05-05 01:20:00|140.78|137.98|140.18|137.38|140.93|138.13|140.18|137.38|0
1651713900000|2022-05-05 01:25:00|140.11|137.31|141.54|138.74|141.61|138.81|139.66|136.86|0
1651714200000|2022-05-05 01:30:00|141.69|138.89|141.98|139.18|142.06|139.26|141.02|138.22|0
1651714500000|2022-05-05 01:35:00|142.02|139.22|141.98|139.18|142.24|139.44|141.87|139.07|0
1651714800000|2022-05-05 01:40:00|142.02|139.22|142.87|140.07|143.1|140.3|141.9|139.1|0
1651715100000|2022-05-05 01:45:00|142.8|140|143.39|140.59|143.54|140.74|142.65|139.85|0
1651715400000|2022-05-05 01:50:00|143.43|140.63|143.69|140.89|143.77|140.97|143.39|140.59|0
1651715700000|2022-05-05 01:55:00|143.61|140.81|143.24|140.44|143.61|140.81|143.09|140.29|0
1651716000000|2022-05-05 02:00:00|143.2|140.4|143.61|140.81|143.65|140.85|143.16|140.36|0
1651716300000|2022-05-05 02:05:00|143.65|140.85|143.31|140.51|143.72|140.92|143.23|140.43|0
1651716600000|2022-05-05 02:10:00|143.27|140.47|143.38|140.58|143.53|140.73|143.08|140.28|0
1651716900000|2022-05-05 02:15:00|143.42|140.62|143.3|140.5|143.45|140.65|143.23|140.43|0
1651717200000|2022-05-05 02:20:00|143.37|140.57|144.05|141.25|144.2|141.4|143.37|140.57|0
1651717500000|2022-05-05 02:25:00|144.09|141.29|143.67|140.87|144.2|141.4|143.67|140.87|0
1651717800000|2022-05-05 02:30:00|143.63|140.83|143.85|141.05|143.89|141.09|143.52|140.72|0
1651718100000|2022-05-05 02:35:00|143.89|141.09|143.74|140.94|144.12|141.32|143.74|140.94|0
1651718400000|2022-05-05 02:40:00|143.81|141.01|143.55|140.75|143.81|141.01|143.55|140.75|0
1651718700000|2022-05-05 02:45:00|143.58|140.78|143.51|140.71|143.81|141.01|143.51|140.71|0
1651719000000|2022-05-05 02:50:00|143.54|140.74|143.62|140.82|143.65|140.85|143.28|140.48|0
1651719300000|2022-05-05 02:55:00|143.65|140.85|143.88|141.08|143.88|141.08|143.43|140.63|0
1651719600000|2022-05-05 03:00:00|143.73|140.93|143.35|140.55|143.73|140.93|143.05|140.25|0
1651719900000|2022-05-05 03:05:00|143.27|140.47|142.74|139.94|143.57|140.77|142.74|139.94|0
1651720200000|2022-05-05 03:10:00|142.67|139.87|142.89|140.09|143.12|140.32|142.67|139.87|0
1651720500000|2022-05-05 03:15:00|142.82|140.02|142.36|139.56|142.89|140.09|142.36|139.56|0
1651720800000|2022-05-05 03:20:00|142.44|139.64|142.59|139.79|142.74|139.94|142.36|139.56|0
1651721100000|2022-05-05 03:25:00|142.51|139.71|142.13|139.33|142.58|139.78|142.13|139.33|0
1651721400000|2022-05-05 03:30:00|142.21|139.41|142.65|139.85|142.73|139.93|142.21|139.41|0
1651721700000|2022-05-05 03:35:00|142.69|139.89|142.73|139.93|142.73|139.93|142.35|139.55|0
1651722000000|2022-05-05 03:40:00|142.76|139.96|142.5|139.7|142.76|139.96|142.35|139.55|0
1651722300000|2022-05-05 03:45:00|142.54|139.74|142.46|139.66|142.65|139.85|142.42|139.62|0
1651722600000|2022-05-05 03:50:00|142.5|139.7|142.64|139.84|142.72|139.92|142.34|139.54|0
1651722900000|2022-05-05 03:55:00|142.61|139.81|142.49|139.69|142.71|139.91|142.45|139.65|0
1651723200000|2022-05-05 04:00:00|142.56|139.76|142.34|139.54|142.56|139.76|142.34|139.54|0
1651723500000|2022-05-05 04:05:00|142.49|139.69|142.48|139.68|142.56|139.76|142.41|139.61|0
1651723800000|2022-05-05 04:10:00|142.56|139.76|142.44|139.64|142.59|139.79|142.41|139.61|0
1651724100000|2022-05-05 04:15:00|142.41|139.61|142.52|139.72|142.63|139.83|142.41|139.61|0
1651724400000|2022-05-05 04:20:00|142.48|139.68|142.47|139.67|142.55|139.75|142.47|139.67|0
1651724700000|2022-05-05 04:25:00|142.32|139.52|142.47|139.67|142.51|139.71|142.25|139.45|0
1651725000000|2022-05-05 04:30:00|142.4|139.6|142.32|139.52|142.54|139.74|142.25|139.45|0
1651725300000|2022-05-05 04:35:00|142.36|139.56|141.79|138.99|142.36|139.56|141.72|138.92|0
1651725600000|2022-05-05 04:40:00|141.87|139.07|141.38|138.58|141.94|139.14|141.31|138.51|0
1651725900000|2022-05-05 04:45:00|141.42|138.62|141.27|138.47|141.46|138.66|141.27|138.47|0
1651726200000|2022-05-05 04:50:00|141.34|138.54|141.19|138.39|141.42|138.62|141.08|138.28|0
1651726500000|2022-05-05 04:55:00|141.26|138.46|140.89|138.09|141.26|138.46|140.89|138.09|0
1651726800000|2022-05-05 05:00:00|140.86|138.06|141.04|138.24|141.04|138.24|140.59|137.79|0
1651727100000|2022-05-05 05:05:00|141.18|138.38|141.63|138.83|141.78|138.98|141.11|138.31|0
1651727400000|2022-05-05 05:10:00|141.7|138.9|140.88|138.08|141.7|138.9|140.88|138.08|0
1651727700000|2022-05-05 05:15:00|140.81|138.01|140.73|137.93|140.88|138.08|140.66|137.86|0
1651728000000|2022-05-05 05:20:00|140.8|138|140.73|137.93|140.88|138.08|139.92|137.12|0
1651728300000|2022-05-05 05:25:00|140.69|137.89|141.02|138.22|141.17|138.37|140.65|137.85|0
1651728600000|2022-05-05 05:30:00|140.99|138.19|140.5|137.7|141.02|138.22|140.5|137.7|0
1651728900000|2022-05-05 05:35:00|140.43|137.63|140.54|137.74|140.64|137.84|139.83|137.03|0
1651729200000|2022-05-05 05:40:00|140.57|137.77|140.35|137.55|140.64|137.84|140.2|137.4|0
1651729500000|2022-05-05 05:45:00|140.57|137.77|141.27|138.47|141.75|138.95|140.49|137.69|0
1651729800000|2022-05-05 05:50:00|141.23|138.43|141.01|138.21|141.53|138.73|140.78|137.98|0
1651730100000|2022-05-05 05:55:00|140.93|138.13|140.41|137.61|141.08|138.28|140.41|137.61|0
1651730400000|2022-05-05 06:00:00|140.34|137.54|140.85|138.05|141.15|138.35|140.12|137.32|0
1651730700000|2022-05-05 06:05:00|140.96|138.16|141.52|138.72|141.59|138.79|140.96|138.16|0
1651731000000|2022-05-05 06:10:00|141.44|138.64|140.99|138.19|141.52|138.72|140.33|137.53|0
1651731300000|2022-05-05 06:15:00|141.14|138.34|140.62|137.82|141.22|138.42|140.32|137.52|0
1651731600000|2022-05-05 06:20:00|140.58|137.78|141.58|138.78|141.73|138.93|140.47|137.67|0
1651731900000|2022-05-05 06:25:00|141.65|138.85|143.52|140.72|143.9|141.1|141.43|138.63|0
1651732200000|2022-05-05 06:30:00|143.6|140.8|143.52|140.72|144.27|141.47|143.44|140.64|0
1651732500000|2022-05-05 06:35:00|143.44|140.64|144.12|141.32|144.19|141.39|143.44|140.64|0
1651732800000|2022-05-05 06:40:00|144.04|141.24|143.74|140.94|144.27|141.47|143.36|140.56|0
1651733100000|2022-05-05 06:45:00|143.66|140.86|143.66|140.86|143.89|141.09|143.36|140.56|0
1651733400000|2022-05-05 06:50:00|143.62|140.82|143.88|141.08|143.89|141.09|143.28|140.48|0
1651733700000|2022-05-05 06:55:00|143.73|140.93|144.68|141.88|144.79|141.99|143.36|140.56|0
1651734000000|2022-05-05 07:00:00|144.33|141.53|144.1|141.3|145.47|142.67|143.88|141.08|0
1651734300000|2022-05-05 07:05:00|143.83|141.43|144.32|141.92|145.23|142.83|143.75|141.35|0
1651734600000|2022-05-05 07:10:00|144.28|141.88|146.18|143.78|146.26|143.86|144.24|141.84|0
1651734900000|2022-05-05 07:15:00|146.33|143.93|147.02|144.62|147.1|144.7|146.03|143.63|0
1651735200000|2022-05-05 07:20:00|147.06|144.66|148.39|145.99|148.65|146.25|145.91|143.51|0
1651735500000|2022-05-05 07:25:00|148.47|146.07|148.62|146.22|148.78|146.38|147.54|145.14|0
1651735800000|2022-05-05 07:30:00|148.47|146.07|148.23|145.83|148.47|146.07|147.39|144.99|0
1651736100000|2022-05-05 07:35:00|148.16|145.76|149.16|146.76|149.24|146.84|147.31|144.91|0
1651736400000|2022-05-05 07:40:00|149.08|146.68|147.84|145.44|149.16|146.76|147.76|145.36|0
1651736700000|2022-05-05 07:45:00|147.88|145.48|147.38|144.98|148.23|145.83|147.07|144.67|0
1651737000000|2022-05-05 07:50:00|147.57|145.17|146.91|144.51|147.68|145.28|146.45|144.05|0
1651737300000|2022-05-05 07:55:00|146.84|144.44|146.76|144.36|147.76|145.36|146.6|144.2|0
1651737600000|2022-05-05 08:00:00|146.8|144.4|147.6|145.2|147.98|145.58|146.22|143.82|0
1651737900000|2022-05-05 08:05:00|147.52|145.12|148.25|145.85|148.37|145.97|147.14|144.74|0
1651738200000|2022-05-05 08:10:00|148.29|145.89|148.6|146.2|148.79|146.39|147.36|144.96|0
1651738500000|2022-05-05 08:15:00|148.52|146.12|147.97|145.57|148.59|146.19|147.17|144.77|0
1651738800000|2022-05-05 08:20:00|148.01|145.61|147.2|144.8|148.01|145.61|147.09|144.69|0
1651739100000|2022-05-05 08:25:00|147.35|144.95|148.82|146.42|148.97|146.57|147.35|144.95|0
1651739400000|2022-05-05 08:30:00|148.78|146.38|149.79|147.39|149.83|147.43|148.74|146.34|0
1651739700000|2022-05-05 08:35:00|149.83|147.43|149.82|147.42|149.9|147.5|149.43|147.03|0
1651740000000|2022-05-05 08:40:00|149.9|147.5|151.31|148.91|151.7|149.3|149.82|147.42|0
1651740300000|2022-05-05 08:45:00|151.27|148.87|150.83|148.43|151.77|149.37|150.68|148.28|0
1651740600000|2022-05-05 08:50:00|150.75|148.35|150.79|148.39|150.91|148.51|150.2|147.8|0
1651740900000|2022-05-05 08:55:00|150.75|148.35|150.36|147.96|151.61|149.21|150.36|147.96|0
1651741200000|2022-05-05 09:00:00|150.43|148.03|150.2|147.8|150.63|148.23|150.04|147.64|0
1651741500000|2022-05-05 09:05:00|150.16|147.76|150.12|147.72|150.59|148.19|150.04|147.64|0
1651741800000|2022-05-05 09:10:00|150.16|147.76|149.18|146.78|150.16|147.76|149.02|146.62|0
1651742100000|2022-05-05 09:15:00|149.22|146.82|148.94|146.54|149.33|146.93|148.79|146.39|0
1651742400000|2022-05-05 09:20:00|148.98|146.58|150.34|147.94|150.58|148.18|148.86|146.46|0
1651742700000|2022-05-05 09:25:00|150.42|148.02|150.42|148.02|150.42|148.02|149.4|147|0
1651743000000|2022-05-05 09:30:00|150.1|147.7|150.61|148.21|151.04|148.64|149.87|147.47|0
1651743300000|2022-05-05 09:35:00|150.65|148.25|150.88|148.48|151.04|148.64|150.1|147.7|0
1651743600000|2022-05-05 09:40:00|150.72|148.32|149.65|147.25|151.14|148.74|149.53|147.13|0
1651743900000|2022-05-05 09:45:00|149.73|147.33|150.19|147.79|150.47|148.07|149.73|147.33|0
1651744200000|2022-05-05 09:50:00|150.23|147.83|149.76|147.36|150.31|147.91|149.33|146.93|0
1651744500000|2022-05-05 09:55:00|149.8|147.4|149.56|147.16|149.8|147.4|148.79|146.39|0
1651744800000|2022-05-05 10:00:00|149.48|147.08|148.4|146|149.79|147.39|148.4|146|0
1651745100000|2022-05-05 10:05:00|148.32|145.92|147.87|145.47|149.17|146.77|147.76|145.36|0
1651745400000|2022-05-05 10:10:00|147.83|145.43|147.37|144.97|147.95|145.55|147.25|144.85|0
1651745700000|2022-05-05 10:15:00|147.44|145.04|148.48|146.08|148.52|146.12|147.44|145.04|0
1651746000000|2022-05-05 10:20:00|148.68|146.28|147.98|145.58|149.22|146.82|147.36|144.96|0
1651746300000|2022-05-05 10:25:00|147.9|145.5|147.59|145.19|148.29|145.89|147.36|144.96|0
1651746600000|2022-05-05 10:30:00|147.67|145.27|148.44|146.04|148.82|146.42|147.47|145.07|0
1651746900000|2022-05-05 10:35:00|148.51|146.11|148.12|145.72|148.67|146.27|148.09|145.69|0
1651747200000|2022-05-05 10:40:00|148.05|145.65|148.82|146.42|148.97|146.57|147.97|145.57|0
1651747500000|2022-05-05 10:45:00|148.74|146.34|148.12|145.72|148.89|146.49|148.04|145.64|0
1651747800000|2022-05-05 10:50:00|148.19|145.79|148.27|145.87|148.35|145.95|147.5|145.1|0
1651748100000|2022-05-05 10:55:00|148.35|145.95|150.44|148.04|150.44|148.04|148.35|145.95|0
1651748400000|2022-05-05 11:00:00|150.48|148.08|149.19|146.79|150.56|148.16|149.04|146.64|0
1651748700000|2022-05-05 11:05:00|149.27|146.87|147.87|145.47|149.35|146.95|147.72|145.32|0
1651749000000|2022-05-05 11:10:00|147.91|145.51|147.72|145.32|148.41|146.01|147.02|144.62|0
1651749300000|2022-05-05 11:15:00|147.87|145.47|147.84|145.44|147.96|145.56|146.73|144.33|0
1651749600000|2022-05-05 11:20:00|147.8|145.4|148.42|146.02|148.66|146.26|147.57|145.17|0
1651749900000|2022-05-05 11:25:00|148.5|146.1|149.35|146.95|149.43|147.03|148.11|145.71|0
1651750200000|2022-05-05 11:30:00|149.39|146.99|148.96|146.56|149.74|147.34|148.81|146.41|0
1651750500000|2022-05-05 11:35:00|148.92|146.52|148.72|146.32|149.27|146.87|147.79|145.39|0
1651750800000|2022-05-05 11:40:00|148.76|146.36|148.31|145.91|149.05|146.65|147.98|145.58|0
1651751100000|2022-05-05 11:45:00|148.27|145.87|148.15|145.75|148.58|146.18|147.73|145.33|0
1651751400000|2022-05-05 11:50:00|148.11|145.71|148.27|145.87|148.34|145.94|147.26|144.86|0
1651751700000|2022-05-05 11:55:00|148.19|145.79|147.81|145.41|148.19|145.79|147.08|144.68|0
1651752000000|2022-05-05 12:00:00|147.74|145.34|147.5|145.1|148.2|145.8|147.27|144.87|0
1651752300000|2022-05-05 12:05:00|147.58|145.18|146.65|144.25|147.73|145.33|146.5|144.1|0
1651752600000|2022-05-05 12:10:00|146.57|144.17|146.11|143.71|146.69|144.29|145.95|143.55|0
1651752900000|2022-05-05 12:15:00|146.03|143.63|146.64|144.24|146.95|144.55|146.03|143.63|0
1651753200000|2022-05-05 12:20:00|146.56|144.16|148.26|145.86|148.34|145.94|145.95|143.55|0
1651753500000|2022-05-05 12:25:00|148.31|145.91|147.53|145.13|148.65|146.25|147.1|144.7|0
1651753800000|2022-05-05 12:30:00|147.45|145.05|147.48|145.08|148.18|145.78|146.94|144.54|0
1651754100000|2022-05-05 12:35:00|147.4|145|147.13|144.73|147.56|145.16|146.9|144.5|0
1651754400000|2022-05-05 12:40:00|147.21|144.81|147.86|145.46|148.02|145.62|146.9|144.5|0
1651754700000|2022-05-05 12:45:00|147.98|145.58|148.17|145.77|148.17|145.77|147.44|145.04|0
1651755000000|2022-05-05 12:50:00|148.09|145.69|148.48|146.08|148.95|146.55|147.94|145.54|0
1651755300000|2022-05-05 12:55:00|148.56|146.16|148.94|146.54|149.02|146.62|147.9|145.5|0
1651755600000|2022-05-05 13:00:00|148.87|146.47|151.34|148.94|151.85|149.45|148.87|146.47|0
1651755900000|2022-05-05 13:05:00|151.46|149.06|151.76|149.36|152.53|150.13|150.82|148.42|0
1651756200000|2022-05-05 13:10:00|151.72|149.32|151.48|149.08|152.51|150.11|151.48|149.08|0
1651756500000|2022-05-05 13:15:00|151.4|149|152.63|150.23|152.86|150.46|150.77|148.37|0
1651756800000|2022-05-05 13:20:00|152.5|150.1|152.5|150.1|152.74|150.34|151.4|149|0
1651757100000|2022-05-05 13:25:00|152.58|150.18|153.77|151.37|153.77|151.37|152.58|150.18|0
1651757400000|2022-05-05 13:30:00|153.85|151.45|155.94|153.54|157.32|154.92|153.45|151.05|0
1651757700000|2022-05-05 13:35:00|155.53|153.13|155.35|152.95|156.75|154.35|153.63|151.23|0
1651758000000|2022-05-05 13:40:00|155.76|153.36|159.09|156.69|159.26|156.86|153.27|150.87|0
1651758300000|2022-05-05 13:45:00|158.93|156.53|161.48|159.08|161.65|159.25|158.38|155.98|0
1651758600000|2022-05-05 13:50:00|161.56|159.16|162.14|159.74|162.56|160.16|160.07|157.67|0
1651758900000|2022-05-05 13:55:00|161.89|159.49|163.23|160.83|164.66|162.26|161.06|158.66|0
1651759200000|2022-05-05 14:00:00|163.31|160.91|168.13|165.73|168.3|165.9|163.23|160.83|0
1651759500000|2022-05-05 14:05:00|168.21|165.81|171.05|168.65|172.75|170.35|168.21|165.81|0
1651759800000|2022-05-05 14:10:00|171.14|168.74|170.18|167.78|175.07|172.67|169.75|167.35|0
1651760100000|2022-05-05 14:15:00|169.58|167.18|171.64|169.24|174.08|171.68|169.4|167|0
1651760400000|2022-05-05 14:20:00|171.72|169.32|178.17|175.77|178.61|176.21|171.55|169.15|0
1651760700000|2022-05-05 14:25:00|177.9|175.5|178.25|175.85|178.43|176.03|175.78|173.38|0
1651761000000|2022-05-05 14:30:00|178.79|176.39|179.5|177.1|180.49|178.09|177.1|174.7|0
1651761300000|2022-05-05 14:35:00|179.23|176.83|182.55|180.15|182.74|180.34|177.72|175.32|0
1651761600000|2022-05-05 14:40:00|182.74|180.34|183.85|181.45|188.49|186.09|182.01|179.61|0
1651761900000|2022-05-05 14:45:00|184.39|181.99|189.5|187.1|189.96|187.56|183.13|180.73|0
1651762200000|2022-05-05 14:50:00|189.87|187.47|189.84|187.44|192.37|189.97|187.42|185.02|0
1651762500000|2022-05-05 14:55:00|189.38|186.98|186.35|183.95|189.75|187.35|186.35|183.95|0
1651762800000|2022-05-05 15:00:00|186.81|184.41|190.57|188.17|191.31|188.91|185.26|182.86|0
1651763100000|2022-05-05 15:05:00|190.76|188.36|194.77|192.37|196.66|194.26|189.19|186.79|0
1651763400000|2022-05-05 15:10:00|192.94|190.54|195.44|193.04|198.55|196.15|192.94|190.54|0
1651763700000|2022-05-05 15:15:00|196.19|193.79|196.56|194.16|198.93|196.53|193.85|191.45|0
1651764000000|2022-05-05 15:20:00|196.75|194.35|199.69|197.29|199.69|197.29|196.37|193.97|0
1651764300000|2022-05-05 15:25:00|199.5|197.1|195.99|193.59|199.97|197.57|195.99|193.59|0
1651764600000|2022-05-05 15:30:00|195.9|193.5|194.95|192.55|197.78|195.38|192.34|189.94|0
1651764900000|2022-05-05 15:35:00|194.67|192.27|189.24|186.84|194.76|192.36|189.11|186.71|0
1651765200000|2022-05-05 15:40:00|189.42|187.02|191.57|189.17|191.85|189.45|188.14|185.74|0
1651765500000|2022-05-05 15:45:00|191.84|189.44|194.74|192.34|195.87|193.47|191.84|189.44|0
1651765800000|2022-05-05 15:50:00|194.46|192.06|203.25|200.85|203.64|201.24|194.46|192.06|0
1651766100000|2022-05-05 15:55:00|202.96|200.56|204.14|201.74|205.58|203.18|199.15|196.75|0
1651766400000|2022-05-05 16:00:00|204.53|202.13|205.5|203.1|209.84|207.44|204.53|202.13|0
1651766700000|2022-05-05 16:05:00|205.36|202.96|200.28|197.88|205.41|203.01|199.9|197.5|0
1651767000000|2022-05-05 16:10:00|200.66|198.26|199.32|196.92|202.68|200.28|197.23|194.83|0
1651767300000|2022-05-05 16:15:00|199.41|197.01|198.08|195.68|201.71|199.31|197.7|195.3|0
1651767600000|2022-05-05 16:20:00|197.84|195.44|200.56|198.16|201.13|198.73|196.28|193.88|0
1651767900000|2022-05-05 16:25:00|199.69|197.29|198.03|195.63|200.08|197.68|194.68|192.28|0
1651768200000|2022-05-05 16:30:00|198.64|196.24|197.52|195.12|198.74|196.34|193.84|191.44|0
1651768500000|2022-05-05 16:35:00|197.23|194.83|199.62|197.22|201.93|199.53|197.23|194.83|0
1651768800000|2022-05-05 16:40:00|199.9|197.5|201.44|199.04|202.8|200.4|199.62|197.22|0
1651769100000|2022-05-05 16:45:00|201.35|198.95|202.89|200.49|204.16|201.76|200.38|197.98|0
1651769400000|2022-05-05 16:50:00|202.5|200.1|197.79|195.39|202.79|200.39|197.31|194.91|0
1651769700000|2022-05-05 16:55:00|196.93|194.53|195.13|192.73|197.69|195.29|195.04|192.64|0
1651770000000|2022-05-05 17:00:00|194.95|192.55|191.57|189.17|194.95|192.55|189.63|187.23|0
1651770300000|2022-05-05 17:05:00|191.48|189.08|189.49|187.09|191.76|189.36|188.07|185.67|0
1651770600000|2022-05-05 17:10:00|189.44|187.04|194.04|191.64|195.92|193.52|189.44|187.04|0
1651770900000|2022-05-05 17:15:00|193.76|191.36|193.47|191.07|196.69|194.29|192.26|189.86|0
1651771200000|2022-05-05 17:20:00|193.38|190.98|192.81|190.41|195.17|192.77|191.79|189.39|0
1651771500000|2022-05-05 17:25:00|193.1|190.7|192.81|190.41|195.64|193.24|192.34|189.94|0
1651771800000|2022-05-05 17:30:00|192.72|190.32|195.16|192.76|196.77|194.37|192.72|190.32|0
1651772100000|2022-05-05 17:35:00|195.02|192.62|193.27|190.87|195.02|192.62|188.81|186.41|0
1651772400000|2022-05-05 17:40:00|193.18|190.78|193.18|190.78|194.31|191.91|189.87|187.47|0
1651772700000|2022-05-05 17:45:00|193.36|190.96|195.91|193.51|195.91|193.51|191.77|189.37|0
1651773000000|2022-05-05 17:50:00|195.62|193.22|198.19|195.79|199.44|197.04|195.62|193.22|0
1651773300000|2022-05-05 17:55:00|197.9|195.5|198.28|195.88|200.59|198.19|197.61|195.21|0
1651773600000|2022-05-05 18:00:00|198.38|195.98|201.25|198.85|203.84|201.44|195.77|193.37|0
1651773900000|2022-05-05 18:05:00|201.06|198.66|199.14|196.74|201.83|199.43|198.09|195.69|0
1651774200000|2022-05-05 18:10:00|199.04|196.64|199.9|197.5|201.92|199.52|198.09|195.69|0
1651774500000|2022-05-05 18:15:00|200.18|197.78|192.07|189.67|200.18|197.78|191.79|189.39|0
1651774800000|2022-05-05 18:20:00|191.7|189.3|200.41|198.01|201.14|198.74|191.09|188.69|0
1651775100000|2022-05-05 18:25:00|200.7|198.3|202.78|200.38|203.51|201.11|198.09|195.69|0
1651775400000|2022-05-05 18:30:00|203.03|200.63|206.9|204.5|207.78|205.38|200.3|197.9|0
1651775700000|2022-05-05 18:35:00|207.09|204.69|204.75|202.35|207.97|205.57|204.75|202.35|0
1651776000000|2022-05-05 18:40:00|205.33|202.93|205.62|203.22|207.09|204.69|203.58|201.18|0
1651776300000|2022-05-05 18:45:00|205.03|202.63|203.58|201.18|205.52|203.12|202.03|199.63|0
1651776600000|2022-05-05 18:50:00|203.67|201.27|202.99|200.59|203.87|201.47|198.12|195.72|0
1651776900000|2022-05-05 18:55:00|203.38|200.98|203.47|201.07|204.93|202.53|202.99|200.59|0
1651777200000|2022-05-05 19:00:00|203.37|200.97|208.15|205.75|208.4|206|202.41|200.01|0
1651777500000|2022-05-05 19:05:00|208.01|205.61|208.74|206.34|210.82|208.42|207.17|204.77|0
1651777800000|2022-05-05 19:10:00|208.64|206.24|213.51|211.11|213.57|211.17|208.15|205.75|0
1651778100000|2022-05-05 19:15:00|213.41|211.01|211.51|209.11|213.71|211.31|211.21|208.81|0
1651778400000|2022-05-05 19:20:00|211.41|209.01|213.01|210.61|214.31|211.91|211.21|208.81|0
1651778700000|2022-05-05 19:25:00|212.91|210.51|217.22|214.82|218.73|216.33|208.93|206.53|0
1651779000000|2022-05-05 19:30:00|217.52|215.12|213.41|211.01|219.95|217.55|212.42|210.02|0
1651779300000|2022-05-05 19:35:00|213.17|210.77|212.66|210.26|215.63|213.23|210.2|207.8|0
1651779600000|2022-05-05 19:40:00|211.48|209.08|210.81|208.41|212.36|209.96|209.03|206.63|0
1651779900000|2022-05-05 19:45:00|210.02|207.62|216.66|214.26|217.49|215.09|208.26|205.86|0
1651780200000|2022-05-05 19:50:00|211.92|209.52|206.38|203.98|211.92|209.52|200.54|198.14|0
1651780500000|2022-05-05 19:55:00|205.16|202.76|198.54|196.14|205.26|202.86|198.54|196.14|0
1651780800000|2022-05-05 20:00:00|198.92|196.52|198.82|196.42|200.92|198.52|197.5|195.1|0
1651781100000|2022-05-05 20:05:00|198.54|196.14|198.72|196.32|200.82|198.42|197.97|195.57|0
1651781400000|2022-05-05 20:10:00|198.82|196.42|196.3|193.9|198.82|196.42|195.5|193.1|0
1651781700000|2022-05-05 20:15:00|196.74|193.94|197.58|194.78|197.63|194.83|196.27|193.47|0
1651782000000|2022-05-05 20:20:00|197.63|194.83|198.15|195.35|198.15|195.35|196.59|193.79|0
1651782300000|2022-05-05 20:25:00|198.24|195.44|197.86|195.06|198.62|195.82|197.63|194.83|0
1651782600000|2022-05-05 20:30:00|197.82|195.02|198.24|195.44|198.62|195.82|197.58|194.78|0
1651782900000|2022-05-05 20:35:00|198.52|195.72|197.29|194.49|198.62|195.82|197.29|194.49|0
1651783200000|2022-05-05 20:40:00|197.38|194.58|195.4|192.6|197.57|194.77|195.4|192.6|0
1651783500000|2022-05-05 20:45:00|195.31|192.51|195.87|193.07|195.87|193.07|194.37|191.57|0
1651783800000|2022-05-05 20:50:00|195.96|193.16|196.05|193.25|196.24|193.44|195.3|192.5|0
1651784100000|2022-05-05 20:55:00|195.96|193.16|196.64|193.84|197.75|194.95|195.58|192.78|0
1651784400000|2022-05-05 21:00:00|196.44|193.64|197.04|194.24|197.1|194.3|196.25|193.45|0
1651784700000|2022-05-05 21:05:00|197.05|194.25|197.17|194.37|197.27|194.47|197.02|194.22|0
1651785000000|2022-05-05 21:10:00|197.15|194.35|197.57|194.77|197.57|194.77|197.06|194.26|0
1651785300000|2022-05-05 21:15:00|197.39|194.59|197.44|194.64|197.48|194.68|197.33|194.53|0
1651785600000|2022-05-05 21:20:00|197.62|194.82|197.96|195.16|198.01|195.21|197.52|194.72|0
1651785900000|2022-05-05 21:25:00|197.95|195.15|198.11|195.31|198.13|195.33|197.93|195.13|0
1651786200000|2022-05-05 21:30:00|198.1|195.3|197.94|195.14|198.1|195.3|197.89|195.09|0
1651786500000|2022-05-05 21:35:00|198.02|195.22|197.62|194.82|198.1|195.3|197.61|194.81|0
1651786800000|2022-05-05 21:40:00|197.65|194.85|197.84|195.04|197.93|195.13|197.64|194.84|0
1651787100000|2022-05-05 21:45:00|197.83|195.03|197.63|194.83|197.84|195.04|197.62|194.82|0
1651787400000|2022-05-05 21:50:00|197.64|194.84|197.57|194.77|197.67|194.87|197.57|194.77|0
1651787700000|2022-05-05 21:55:00|197.6|194.8|197.67|194.87|197.79|194.99|197.59|194.79|0
1651788000000|2022-05-05 22:00:00|198.23|195.43|199.41|196.61|199.65|196.85|198.23|195.43|0
1651788300000|2022-05-05 22:05:00|199.46|196.66|199.6|196.8|199.7|196.9|198.98|196.18|0
1651788600000|2022-05-05 22:10:00|199.41|196.61|198.45|195.65|199.5|196.7|198.45|195.65|0
1651788900000|2022-05-05 22:15:00|198.55|195.75|200.88|198.08|200.88|198.08|198.55|195.75|0
1651789200000|2022-05-05 22:20:00|200.98|198.18|201.21|198.41|201.74|198.94|200.31|197.51|0
1651789500000|2022-05-05 22:25:00|201.31|198.51|201.07|198.27|201.79|198.99|200.83|198.03|0
1651789800000|2022-05-05 22:30:00|200.83|198.03|199.25|196.45|200.83|198.03|198.77|195.97|0
1651790100000|2022-05-05 22:35:00|199.3|196.5|198.91|196.11|199.3|196.5|198.53|195.73|0
1651790400000|2022-05-05 22:40:00|198.87|196.07|198.72|195.92|199.1|196.3|198.53|195.73|0
1651790700000|2022-05-05 22:45:00|198.62|195.82|198.62|195.82|198.86|196.06|198.05|195.25|0
1651791000000|2022-05-05 22:50:00|198.67|195.87|200.04|197.24|200.04|197.24|198.62|195.82|0
1651791300000|2022-05-05 22:55:00|200|197.2|198.95|196.15|200|197.2|198.71|195.91|0
1651791600000|2022-05-05 23:00:00|199.28|196.48|198.85|196.05|199.75|196.95|198.8|196|0
1651791900000|2022-05-05 23:05:00|198.8|196|198.94|196.14|199.13|196.33|198.61|195.81|0
1651792200000|2022-05-05 23:10:00|198.89|196.09|199.36|196.56|199.65|196.85|198.7|195.9|0
1651792500000|2022-05-05 23:15:00|199.27|196.47|200.03|197.23|200.03|197.23|199.17|196.37|0
1651792800000|2022-05-05 23:20:00|199.98|197.18|199.74|196.94|200.12|197.32|199.45|196.65|0
1651793100000|2022-05-05 23:25:00|199.64|196.84|198.88|196.08|200.02|197.22|198.88|196.08|0
1651793400000|2022-05-05 23:30:00|198.83|196.03|197.93|195.13|198.83|196.03|197.83|195.03|0
1651793700000|2022-05-05 23:35:00|197.83|195.03|198.21|195.41|198.68|195.88|197.83|195.03|0
1651794000000|2022-05-05 23:40:00|198.3|195.5|198.3|195.5|198.49|195.69|197.88|195.08|0
1651794300000|2022-05-05 23:45:00|198.39|195.59|198.77|195.97|199.34|196.54|198.11|195.31|0
1651794600000|2022-05-05 23:50:00|198.82|196.02|197.82|195.02|198.91|196.11|197.82|195.02|0
1651794900000|2022-05-05 23:55:00|197.87|195.07|197.72|194.92|198.1|195.3|197.34|194.54|0
1651795200000|2022-05-06 00:00:00|197.44|194.64|199.19|196.39|199.62|196.82|197.06|194.26|0
1651795500000|2022-05-06 00:05:00|199.33|196.53|201.29|198.49|202.15|199.35|199.33|196.53|0
1651795800000|2022-05-06 00:10:00|201.33|198.53|203.16|200.36|203.45|200.65|201.14|198.34|0
1651796100000|2022-05-06 00:15:00|203.26|200.46|200.27|197.47|203.26|200.46|199.99|197.19|0
1651796400000|2022-05-06 00:20:00|200.18|197.38|200.27|197.47|200.42|197.62|199.51|196.71|0
1651796700000|2022-05-06 00:25:00|200.37|197.57|200.27|197.47|200.46|197.66|199.98|197.18|0
1651797000000|2022-05-06 00:30:00|200.36|197.56|201.41|198.61|201.99|199.19|200.36|197.56|0
1651797300000|2022-05-06 00:35:00|201.51|198.71|202.37|199.57|202.66|199.86|201.32|198.52|0
1651797600000|2022-05-06 00:40:00|202.33|199.53|202.08|199.28|202.42|199.62|201.89|199.09|0
1651797900000|2022-05-06 00:45:00|202.27|199.47|202.22|199.42|203.24|200.44|201.6|198.8|0
1651798200000|2022-05-06 00:50:00|202.36|199.56|202.84|200.04|203.42|200.62|201.5|198.7|0
1651798500000|2022-05-06 00:55:00|202.75|199.95|204|201.2|204.78|201.98|202.7|199.9|0
1651798800000|2022-05-06 01:00:00|204.1|201.3|204.24|201.44|204.39|201.59|203.13|200.33|0
1651799100000|2022-05-06 01:05:00|204.34|201.54|203.41|200.61|204.38|201.58|203.03|200.23|0
1651799400000|2022-05-06 01:10:00|203.37|200.57|204.77|201.97|204.77|201.97|203.32|200.52|0
1651799700000|2022-05-06 01:15:00|204.62|201.82|206.4|203.6|206.41|203.61|204.62|201.82|0
1651800000000|2022-05-06 01:20:00|206.5|203.7|206.01|203.21|207.48|204.68|206.01|203.21|0
1651800300000|2022-05-06 01:25:00|206.11|203.31|204.55|201.75|206.21|203.41|204.26|201.46|0
1651800600000|2022-05-06 01:30:00|204.45|201.65|205.52|202.72|205.52|202.72|204.45|201.65|0
1651800900000|2022-05-06 01:35:00|205.42|202.62|204.84|202.04|205.52|202.72|204.16|201.36|0
1651801200000|2022-05-06 01:40:00|204.74|201.94|205.27|202.47|205.51|202.71|203.77|200.97|0
1651801500000|2022-05-06 01:45:00|206.23|203.43|206.47|203.67|206.47|203.67|205.55|202.75|0
1651801800000|2022-05-06 01:50:00|206.37|203.57|206.75|203.95|207.15|204.35|205.98|203.18|0
1651802100000|2022-05-06 01:55:00|206.66|203.86|206.17|203.37|206.75|203.95|205.98|203.18|0
1651802400000|2022-05-06 02:00:00|206.07|203.27|206.16|203.36|206.41|203.61|205.2|202.4|0
1651802700000|2022-05-06 02:05:00|206.26|203.46|206.94|204.14|207.13|204.33|206.12|203.32|0
1651803000000|2022-05-06 02:10:00|207.13|204.33|207.13|204.33|207.43|204.63|206.74|203.94|0
1651803300000|2022-05-06 02:15:00|207.03|204.23|206.15|203.35|207.23|204.43|205.67|202.87|0
1651803600000|2022-05-06 02:20:00|206.25|203.45|206.35|203.55|206.64|203.84|206.05|203.25|0
1651803900000|2022-05-06 02:25:00|206.3|203.5|204.69|201.89|206.54|203.74|204.41|201.61|0
1651804200000|2022-05-06 02:30:00|204.6|201.8|204.5|201.7|204.6|201.8|203.63|200.83|0
1651804500000|2022-05-06 02:35:00|204.4|201.6|205.12|202.32|205.17|202.37|204.4|201.6|0
1651804800000|2022-05-06 02:40:00|205.27|202.47|205.26|202.46|205.56|202.76|205.07|202.27|0
1651805100000|2022-05-06 02:45:00|205.36|202.56|204.39|201.59|205.65|202.85|204.39|201.59|0
1651805400000|2022-05-06 02:50:00|204.58|201.78|204.1|201.3|204.68|201.88|204|201.2|0
1651805700000|2022-05-06 02:55:00|204.05|201.25|204.05|201.25|204.29|201.49|203.52|200.72|0
1651806000000|2022-05-06 03:00:00|203.71|200.91|203.76|200.96|203.85|201.05|202.84|200.04|0
1651806300000|2022-05-06 03:05:00|203.8|201|204.28|201.48|204.67|201.87|203.8|201|0
1651806600000|2022-05-06 03:10:00|204.33|201.53|204.66|201.86|204.66|201.86|204.18|201.38|0
1651806900000|2022-05-06 03:15:00|204.57|201.77|204.56|201.76|204.76|201.96|204.37|201.57|0
1651807200000|2022-05-06 03:20:00|204.47|201.67|203.89|201.09|204.66|201.86|203.79|200.99|0
1651807500000|2022-05-06 03:25:00|203.98|201.18|203.93|201.13|204.27|201.47|203.69|200.89|0
1651807800000|2022-05-06 03:30:00|203.88|201.08|202.34|199.54|204.07|201.27|202.15|199.35|0
1651808100000|2022-05-06 03:35:00|202.25|199.45|201.86|199.06|202.53|199.73|201.39|198.59|0
1651808400000|2022-05-06 03:40:00|201.91|199.11|201.47|198.67|202.53|199.73|201.47|198.67|0
1651808700000|2022-05-06 03:45:00|201.38|198.58|201.66|198.86|201.76|198.96|201.28|198.48|0
1651809000000|2022-05-06 03:50:00|201.76|198.96|200.23|197.43|201.76|198.96|200.04|197.24|0
1651809300000|2022-05-06 03:55:00|200.33|197.53|200.23|197.43|200.51|197.71|199.75|196.95|0
1651809600000|2022-05-06 04:00:00|200.28|197.48|200.32|197.52|200.51|197.71|200.13|197.33|0
1651809900000|2022-05-06 04:05:00|200.22|197.42|200.22|197.42|200.22|197.42|199.84|197.04|0
1651810200000|2022-05-06 04:10:00|200.13|197.33|200.6|197.8|200.69|197.89|200.03|197.23|0
1651810500000|2022-05-06 04:15:00|200.55|197.75|201.93|199.13|202.02|199.22|200.5|197.7|0
1651810800000|2022-05-06 04:20:00|201.98|199.18|201.64|198.84|202.65|199.85|201.45|198.65|0
1651811100000|2022-05-06 04:25:00|201.59|198.79|202.3|199.5|202.64|199.84|201.45|198.65|0
1651811400000|2022-05-06 04:30:00|202.11|199.31|202.3|199.5|202.88|200.08|202.02|199.22|0
1651811700000|2022-05-06 04:35:00|202.21|199.41|202.3|199.5|202.49|199.69|202.01|199.21|0
1651812000000|2022-05-06 04:40:00|202.35|199.55|202.58|199.78|202.78|199.98|202.35|199.55|0
1651812300000|2022-05-06 04:45:00|202.68|199.88|203.25|200.45|203.54|200.74|202.68|199.88|0
1651812600000|2022-05-06 04:50:00|203.2|200.4|202.67|199.87|203.2|200.4|202.58|199.78|0
1651812900000|2022-05-06 04:55:00|202.63|199.83|202.19|199.39|202.77|199.97|202.09|199.29|0
1651813200000|2022-05-06 05:00:00|202.48|199.68|203.24|200.44|204.4|201.6|202.48|199.68|0
1651813500000|2022-05-06 05:05:00|202.95|200.15|204.01|201.21|204.15|201.35|202.38|199.58|0
1651813800000|2022-05-06 05:10:00|203.91|201.11|204|201.2|204.39|201.59|203.52|200.72|0
1651814100000|2022-05-06 05:15:00|203.91|201.11|202.56|199.76|204.39|201.59|202.51|199.71|0
1651814400000|2022-05-06 05:20:00|202.46|199.66|202.84|200.04|203.04|200.24|202.37|199.57|0
1651814700000|2022-05-06 05:25:00|202.8|200|202.26|199.46|203.42|200.62|201.98|199.18|0
1651815000000|2022-05-06 05:30:00|202.22|199.42|202.45|199.65|202.98|200.18|201.98|199.18|0
1651815300000|2022-05-06 05:35:00|202.55|199.75|201.87|199.07|203.08|200.28|201.87|199.07|0
1651815600000|2022-05-06 05:40:00|201.97|199.17|202.83|200.03|203.31|200.51|201.92|199.12|0
1651815900000|2022-05-06 05:45:00|202.78|199.98|203.31|200.51|203.5|200.7|202.49|199.69|0
1651816200000|2022-05-06 05:50:00|203.11|200.31|202.15|199.35|203.21|200.41|202.06|199.26|0
1651816500000|2022-05-06 05:55:00|202.34|199.54|202.39|199.59|203.49|200.69|202.24|199.44|0
1651816800000|2022-05-06 06:00:00|202.34|199.54|200.43|197.63|202.91|200.11|200.43|197.63|0
1651817100000|2022-05-06 06:05:00|200.62|197.82|200.09|197.29|201|198.2|199.86|197.06|0
1651817400000|2022-05-06 06:10:00|200.04|197.24|199.76|196.96|200.23|197.43|199.66|196.86|0
1651817700000|2022-05-06 06:15:00|199.66|196.86|200.75|197.95|201.47|198.67|199.66|196.86|0
1651818000000|2022-05-06 06:20:00|200.7|197.9|200.22|197.42|200.85|198.05|199.8|197|0
1651818300000|2022-05-06 06:25:00|200.41|197.61|203.28|200.48|203.38|200.58|200.41|197.61|0
1651818600000|2022-05-06 06:30:00|203.38|200.58|200.98|198.18|203.38|200.58|200.98|198.18|0
1651818900000|2022-05-06 06:35:00|200.88|198.08|199.83|197.03|201.74|198.94|199.64|196.84|0
1651819200000|2022-05-06 06:40:00|199.74|196.94|199.83|197.03|200.69|197.89|199.64|196.84|0
1651819500000|2022-05-06 06:45:00|199.69|196.89|201.16|198.36|201.16|198.36|199.64|196.84|0
1651819800000|2022-05-06 06:50:00|201.25|198.45|202.21|199.41|202.21|199.41|200.83|198.03|0
1651820100000|2022-05-06 06:55:00|202.4|199.6|203.89|201.09|203.93|201.13|201.54|198.74|0
1651820400000|2022-05-06 07:00:00|203.79|200.99|204.89|202.09|206.64|203.84|203.79|200.99|0
1651820700000|2022-05-06 07:05:00|204.55|202.15|206.24|203.84|206.39|203.99|204.5|202.1|0
1651821000000|2022-05-06 07:10:00|206.44|204.04|205.22|202.82|207.51|205.11|205.22|202.82|0
1651821300000|2022-05-06 07:15:00|205.08|202.68|204.68|202.28|206.14|203.74|204.49|202.09|0
1651821600000|2022-05-06 07:20:00|204.49|202.09|207.01|204.61|207.55|205.15|204.49|202.09|0
1651821900000|2022-05-06 07:25:00|207.4|205|207.6|205.2|208.18|205.78|205.89|203.49|0
1651822200000|2022-05-06 07:30:00|207.55|205.15|212.06|209.66|212.16|209.76|204.67|202.27|0
1651822500000|2022-05-06 07:35:00|211.96|209.56|212.8|210.4|213.05|210.65|211.47|209.07|0
1651822800000|2022-05-06 07:40:00|212.65|210.25|212.77|210.37|214.66|212.26|212.43|210.03|0
1651823100000|2022-05-06 07:45:00|212.87|210.47|211.83|209.43|213.37|210.97|211.39|208.99|0
1651823400000|2022-05-06 07:50:00|211.88|209.48|209.03|206.63|212.72|210.32|208.54|206.14|0
1651823700000|2022-05-06 07:55:00|208.84|206.44|206.14|203.74|209.42|207.02|206.04|203.64|0
1651824000000|2022-05-06 08:00:00|206.04|203.64|206.52|204.12|208.48|206.08|206.04|203.64|0
1651824300000|2022-05-06 08:05:00|206.43|204.03|205.41|203.01|206.91|204.51|203.91|201.51|0
1651824600000|2022-05-06 08:10:00|205.26|202.86|206.13|203.73|206.57|204.17|204.68|202.28|0
1651824900000|2022-05-06 08:15:00|206.23|203.83|203.51|201.11|207.39|204.99|202.94|200.54|0
1651825200000|2022-05-06 08:20:00|203.32|200.92|204.23|201.83|204.72|202.32|203.22|200.82|0
1651825500000|2022-05-06 08:25:00|204.28|201.88|203.12|200.72|204.96|202.56|203.03|200.63|0
1651825800000|2022-05-06 08:30:00|203.22|200.82|201.26|198.86|203.27|200.87|200.21|197.81|0
1651826100000|2022-05-06 08:35:00|201.21|198.81|201.73|199.33|202.6|200.2|201.21|198.81|0
1651826400000|2022-05-06 08:40:00|202.02|199.62|203.56|201.16|203.65|201.25|201.78|199.38|0
1651826700000|2022-05-06 08:45:00|203.51|201.11|203.26|200.86|203.84|201.44|202.21|199.81|0
1651827000000|2022-05-06 08:50:00|203.17|200.77|207.19|204.79|207.53|205.13|203.07|200.67|0
1651827300000|2022-05-06 08:55:00|207.43|205.03|206.7|204.3|207.43|205.03|205.19|202.79|0
1651827600000|2022-05-06 09:00:00|206.94|204.54|206.53|204.13|208.19|205.79|206.06|203.66|0
1651827900000|2022-05-06 09:05:00|206.43|204.03|207.99|205.59|208.38|205.98|206.24|203.84|0
1651828200000|2022-05-06 09:10:00|208.09|205.69|207.5|205.1|208.09|205.69|206.38|203.98|0
1651828500000|2022-05-06 09:15:00|207.55|205.15|209.06|206.66|209.84|207.44|207.11|204.71|0
1651828800000|2022-05-06 09:20:00|209.16|206.76|210.68|208.28|211.22|208.82|207.79|205.39|0
1651829100000|2022-05-06 09:25:00|210.63|208.23|210.62|208.22|211.17|208.77|209.99|207.59|0
1651829400000|2022-05-06 09:30:00|210.77|208.37|208.07|205.67|210.92|208.52|207.87|205.47|0
1651829700000|2022-05-06 09:35:00|208.02|205.62|207.09|204.69|209.05|206.65|206.99|204.59|0
1651830000000|2022-05-06 09:40:00|206.9|204.5|206.75|204.35|207.72|205.32|206.7|204.3|0
1651830300000|2022-05-06 09:45:00|206.7|204.3|206.31|203.91|206.79|204.39|205.05|202.65|0
1651830600000|2022-05-06 09:50:00|206.36|203.96|204.95|202.55|206.65|204.25|204.85|202.45|0
1651830900000|2022-05-06 09:55:00|205.14|202.74|204.7|202.3|205.87|203.47|204.27|201.87|0
1651831200000|2022-05-06 10:00:00|204.75|202.35|205.81|203.41|206.3|203.9|204.65|202.25|0
1651831500000|2022-05-06 10:05:00|205.91|203.51|206.68|204.28|206.83|204.43|204.36|201.96|0
1651831800000|2022-05-06 10:10:00|206.78|204.38|207.21|204.81|208.24|205.84|205.51|203.11|0
1651832100000|2022-05-06 10:15:00|207.26|204.86|207.26|204.86|208.43|206.03|206.97|204.57|0
1651832400000|2022-05-06 10:20:00|207.21|204.81|206.23|203.83|207.65|205.25|205.6|203.2|0
1651832700000|2022-05-06 10:25:00|206.14|203.74|205.12|202.72|206.18|203.78|205.02|202.62|0
1651833000000|2022-05-06 10:30:00|205.17|202.77|205.79|203.39|205.79|203.39|203.67|201.27|0
1651833300000|2022-05-06 10:35:00|205.84|203.44|205.26|202.86|206.47|204.07|205.11|202.71|0
1651833600000|2022-05-06 10:40:00|205.16|202.76|205.98|203.58|206.66|204.26|205.16|202.76|0
1651833900000|2022-05-06 10:45:00|206.03|203.63|205.68|203.28|206.71|204.31|205.49|203.09|0
1651834200000|2022-05-06 10:50:00|205.73|203.33|207.23|204.83|207.62|205.22|205.39|202.99|0
1651834500000|2022-05-06 10:55:00|207.43|205.03|207.13|204.73|208.79|206.39|206.89|204.49|0
1651834800000|2022-05-06 11:00:00|207.04|204.64|209.23|206.83|209.28|206.88|206.99|204.59|0
1651835100000|2022-05-06 11:05:00|209.18|206.78|209.82|207.42|210.31|207.91|208.59|206.19|0
1651835400000|2022-05-06 11:10:00|209.77|207.37|211.64|209.24|211.94|209.54|209.77|207.37|0
1651835700000|2022-05-06 11:15:00|211.54|209.14|212.86|210.46|212.86|210.46|208.38|205.98|0
1651836000000|2022-05-06 11:20:00|212.76|210.36|211.47|209.07|212.76|210.36|211.07|208.67|0
1651836300000|2022-05-06 11:25:00|211.42|209.02|212.41|210.01|212.85|210.45|211.42|209.02|0
1651836600000|2022-05-06 11:30:00|212.55|210.15|212.53|210.13|214.04|211.64|212.16|209.76|0
1651836900000|2022-05-06 11:35:00|212.43|210.03|211.25|208.85|213.48|211.08|211.25|208.85|0
1651837200000|2022-05-06 11:40:00|211.34|208.94|210.6|208.2|211.84|209.44|210.6|208.2|0
1651837500000|2022-05-06 11:45:00|210.55|208.15|211.34|208.94|211.34|208.94|210.55|208.15|0
1651837800000|2022-05-06 11:50:00|211.19|208.79|211.29|208.89|211.68|209.28|210.79|208.39|0
1651838100000|2022-05-06 11:55:00|211.24|208.84|210.35|207.95|211.68|209.28|209.66|207.26|0
1651838400000|2022-05-06 12:00:00|210.64|208.24|209.07|206.67|210.74|208.34|208.83|206.43|0
1651838700000|2022-05-06 12:05:00|209.12|206.72|208.09|205.69|209.85|207.45|207.7|205.3|0
1651839000000|2022-05-06 12:10:00|207.8|205.4|206.94|204.54|207.99|205.59|206.07|203.67|0
1651839300000|2022-05-06 12:15:00|207.14|204.74|206.55|204.15|207.43|205.03|206.36|203.96|0
1651839600000|2022-05-06 12:20:00|206.45|204.05|207.72|205.32|208.11|205.71|206.45|204.05|0
1651839900000|2022-05-06 12:25:00|207.62|205.22|206.54|204.14|208.99|206.59|205.33|202.93|0
1651840200000|2022-05-06 12:30:00|206.4|204|203.38|200.98|206.83|204.43|198.21|195.81|0
1651840500000|2022-05-06 12:35:00|202.8|200.4|198.13|195.73|203.66|201.26|197.1|194.7|0
1651840800000|2022-05-06 12:40:00|198.42|196.02|202.71|200.31|202.8|200.4|198.13|195.73|0
1651841100000|2022-05-06 12:45:00|202.52|200.12|208.34|205.94|208.34|205.94|202.32|199.92|0
1651841400000|2022-05-06 12:50:00|208.05|205.65|209.52|207.12|209.82|207.42|206.68|204.28|0
1651841700000|2022-05-06 12:55:00|209.48|207.08|212.62|210.22|213.02|210.62|207.3|204.9|0
1651842000000|2022-05-06 13:00:00|212.82|210.42|214.27|211.87|214.27|211.87|211.13|208.73|0
1651842300000|2022-05-06 13:05:00|214.22|211.82|213.81|211.41|214.22|211.82|211.98|209.58|0
1651842600000|2022-05-06 13:10:00|214.01|211.61|210.33|207.93|214.01|211.61|209.94|207.54|0
1651842900000|2022-05-06 13:15:00|210.43|208.03|210.04|207.64|212.51|210.11|209.94|207.54|0
1651843200000|2022-05-06 13:20:00|209.94|207.54|210.03|207.63|211.42|209.02|208.85|206.45|0
1651843500000|2022-05-06 13:25:00|209.93|207.53|211.61|209.21|211.61|209.21|209.24|206.84|0
1651843800000|2022-05-06 13:30:00|211.12|208.72|214.48|212.08|215.5|213.1|209.24|206.84|0
1651844100000|2022-05-06 13:35:00|214.58|212.18|227.98|225.58|228.29|225.89|214.58|212.18|0
1651844400000|2022-05-06 13:40:00|227.87|225.47|229.22|226.82|229.27|226.87|223.35|220.95|0
1651844700000|2022-05-06 13:45:00|229.11|226.71|230.61|228.21|235.74|233.34|228.08|225.68|0
1651845000000|2022-05-06 13:50:00|231.03|228.63|234.4|232|235.35|232.95|229.36|226.96|0
1651845300000|2022-05-06 13:55:00|234.29|231.89|234.08|231.68|237.16|234.76|232.5|230.1|0
1651845600000|2022-05-06 14:00:00|235.3|232.9|233.44|231.04|237.16|234.76|231.39|228.99|0
1651845900000|2022-05-06 14:05:00|232.39|229.99|228.8|226.4|232.39|229.99|223.4|221|0
1651846200000|2022-05-06 14:10:00|229.74|227.34|226.93|224.53|231.95|229.55|224.04|221.64|0
1651846500000|2022-05-06 14:15:00|226.31|223.91|215.75|213.35|226.31|223.91|213.72|211.32|0
1651846800000|2022-05-06 14:20:00|216.61|214.21|216.25|213.85|219.17|216.77|213.76|211.36|0
1651847100000|2022-05-06 14:25:00|214.65|212.25|219.87|217.47|219.87|217.47|212.87|210.47|0
1651847400000|2022-05-06 14:30:00|220.68|218.28|221.44|219.04|221.95|219.55|215.18|212.78|0
1651847700000|2022-05-06 14:35:00|221.85|219.45|224.67|222.27|227.78|225.38|221.03|218.63|0
1651848000000|2022-05-06 14:40:00|223.85|221.45|221.49|219.09|225.91|223.51|219.47|217.07|0
1651848300000|2022-05-06 14:45:00|222.72|220.32|209.8|207.4|222.72|220.32|208.68|206.28|0
1651848600000|2022-05-06 14:50:00|208.87|206.47|207.06|204.66|212.87|210.47|207.06|204.66|0
1651848900000|2022-05-06 14:55:00|206.67|204.27|204.03|201.63|208.52|206.12|201.53|199.13|0
1651849200000|2022-05-06 15:00:00|204.42|202.02|207.1|204.7|207.93|205.53|203.06|200.66|0
1651849500000|2022-05-06 15:05:00|207.05|204.65|206.46|204.06|208.81|206.41|205.48|203.08|0
1651849800000|2022-05-06 15:10:00|206.85|204.45|201.85|199.45|210.34|207.94|201.85|199.45|0
1651850100000|2022-05-06 15:15:00|201.9|199.5|202.07|199.67|202.94|200.54|199.78|197.38|0
1651850400000|2022-05-06 15:20:00|202.36|199.96|197.91|195.51|203.32|200.92|195.69|193.29|0
1651850700000|2022-05-06 15:25:00|197.81|195.41|198.81|196.41|200.56|198.16|196.86|194.46|0
1651851000000|2022-05-06 15:30:00|198.38|195.98|206.2|203.8|206.54|204.14|198.19|195.79|0
1651851300000|2022-05-06 15:35:00|206.29|203.89|213.52|211.12|213.78|211.38|205.33|202.93|0
1651851600000|2022-05-06 15:40:00|213.32|210.92|211.72|209.32|213.62|211.22|210.13|207.73|0
1651851900000|2022-05-06 15:45:00|212.02|209.62|211.22|208.82|213.82|211.42|210.92|208.52|0
1651852200000|2022-05-06 15:50:00|211.72|209.32|214.27|211.87|214.42|212.02|207.86|205.46|0
1651852500000|2022-05-06 15:55:00|214.07|211.67|215.32|212.92|216.69|214.29|212.41|210.01|0
1651852800000|2022-05-06 16:00:00|215.42|213.02|208.93|206.53|216.69|214.29|208.74|206.34|0
1651853100000|2022-05-06 16:05:00|208.83|206.43|207.75|205.35|209.03|206.63|202.79|200.39|0
1651853400000|2022-05-06 16:10:00|207.65|205.25|214|211.6|215.06|212.66|207.65|205.25|0
1651853700000|2022-05-06 16:15:00|214.4|212|215.86|213.46|215.86|213.46|210.8|208.4|0
1651854000000|2022-05-06 16:20:00|215.61|213.21|208.92|206.52|215.76|213.36|206.22|203.82|0
1651854300000|2022-05-06 16:25:00|208.52|206.12|207.34|204.94|210|207.6|206.17|203.77|0
1651854600000|2022-05-06 16:30:00|207.64|205.24|205.29|202.89|210|207.6|204.9|202.5|0
1651854900000|2022-05-06 16:35:00|205|202.6|207.43|205.03|211.29|208.89|203.83|201.43|0
1651855200000|2022-05-06 16:40:00|207.34|204.94|206.68|204.28|209.18|206.78|206.45|204.05|0
1651855500000|2022-05-06 16:45:00|206.87|204.47|207.55|205.15|207.55|205.15|205.22|202.82|0
1651855800000|2022-05-06 16:50:00|207.07|204.67|204.97|202.57|210.9|208.5|203.57|201.17|0
1651856100000|2022-05-06 16:55:00|205.6|203.2|203.63|201.23|205.7|203.3|200.84|198.44|0
1651856400000|2022-05-06 17:00:00|203.35|200.95|201.82|199.42|205.55|203.15|201.53|199.13|0
1651856700000|2022-05-06 17:05:00|201.91|199.51|205.06|202.66|207.38|204.98|201.91|199.51|0
1651857000000|2022-05-06 17:10:00|205.45|203.05|207.77|205.37|207.86|205.46|204.44|202.04|0
1651857300000|2022-05-06 17:15:00|207.57|205.17|206.96|204.56|211.97|209.57|206.27|203.87|0
1651857600000|2022-05-06 17:20:00|207.16|204.76|204.3|201.9|208.05|205.65|202.12|199.72|0
1651857900000|2022-05-06 17:25:00|204.89|202.49|205.57|203.17|208.66|206.26|203.62|201.22|0
1651858200000|2022-05-06 17:30:00|205.61|203.21|203.55|201.15|206|203.6|202.29|199.89|0
1651858500000|2022-05-06 17:35:00|203.16|200.76|207.86|205.46|209.64|207.24|201.61|199.21|0
1651858800000|2022-05-06 17:40:00|207.61|205.21|205.95|203.55|209.84|207.44|204.52|202.12|0
1651859100000|2022-05-06 17:45:00|205.66|203.26|206.52|204.12|209.27|206.87|204.09|201.69|0
1651859400000|2022-05-06 17:50:00|206.32|203.92|211|208.6|212|209.6|205.63|203.23|0
1651859700000|2022-05-06 17:55:00|211.2|208.8|211.19|208.79|212.4|210|210.59|208.19|0
1651860000000|2022-05-06 18:00:00|211.5|209.1|212.3|209.9|212.76|210.36|208.94|206.54|0
1651860300000|2022-05-06 18:05:00|212.7|210.3|217.28|214.88|217.28|214.88|212.7|210.3|0
1651860600000|2022-05-06 18:10:00|217.23|214.83|213.71|211.31|217.38|214.98|212.49|210.09|0
1651860900000|2022-05-06 18:15:00|213.81|211.41|214.21|211.81|214.42|212.02|210.88|208.48|0
1651861200000|2022-05-06 18:20:00|215.13|212.73|214.77|212.37|215.94|213.54|212.94|210.54|0
1651861500000|2022-05-06 18:25:00|215.43|213.03|216.65|214.25|218.4|216|214.72|212.32|0
1651861800000|2022-05-06 18:30:00|216.45|214.05|220.74|218.34|220.74|218.34|214.04|211.64|0
1651862100000|2022-05-06 18:35:00|220.53|218.13|221.04|218.64|222.18|219.78|219.35|216.95|0
1651862400000|2022-05-06 18:40:00|220.94|218.54|221.71|219.31|221.87|219.47|218.47|216.07|0
1651862700000|2022-05-06 18:45:00|221.97|219.57|216.12|213.72|222.33|219.93|216.12|213.72|0
1651863000000|2022-05-06 18:50:00|216.73|214.33|213.24|210.84|216.93|214.53|212.79|210.39|0
1651863300000|2022-05-06 18:55:00|212.69|210.29|218.46|216.06|218.46|216.06|211.68|209.28|0
1651863600000|2022-05-06 19:00:00|218.36|215.96|217.13|214.73|220.3|217.9|216.93|214.53|0
1651863900000|2022-05-06 19:05:00|217.84|215.44|221.43|219.03|222.58|220.18|216.52|214.12|0
1651864200000|2022-05-06 19:10:00|221.02|218.62|221.43|219.03|221.74|219.34|218.55|216.15|0
1651864500000|2022-05-06 19:15:00|221.33|218.93|219.83|217.43|223.3|220.9|219.47|217.07|0
1651864800000|2022-05-06 19:20:00|220.4|218|223.6|221.2|223.92|221.52|220.19|217.79|0
1651865100000|2022-05-06 19:25:00|223.29|220.89|219.57|217.17|224.54|222.14|218.23|215.83|0
1651865400000|2022-05-06 19:30:00|219.41|217.01|215.58|213.18|219.67|217.27|214.67|212.27|0
1651865700000|2022-05-06 19:35:00|215.18|212.78|206.41|204.01|215.28|212.88|206.11|203.71|0
1651866000000|2022-05-06 19:40:00|206.17|203.77|209.56|207.16|210.31|207.91|205.53|203.13|0
1651866300000|2022-05-06 19:45:00|209.06|206.66|205.72|203.32|210.95|208.55|203.57|201.17|0
1651866600000|2022-05-06 19:50:00|205.91|203.51|207.87|205.47|207.87|205.47|201.98|199.58|0
1651866900000|2022-05-06 19:55:00|208.12|205.72|207.97|205.57|210.05|207.65|206.79|204.39|0
1651867200000|2022-05-06 20:00:00|209.01|206.61|212.49|210.09|212.49|210.09|208.86|206.46|0
1651867500000|2022-05-06 20:05:00|212.59|210.19|209.11|206.71|213.14|210.74|206.45|204.05|0
1651867800000|2022-05-06 20:10:00|209.01|206.61|211.01|208.61|211.21|208.81|209.01|206.61|0
1652079900000|2022-05-09 07:05:00|218.12|215.72|217.86|215.46|219.62|217.22|217.5|215.1|0
1652080200000|2022-05-09 07:10:00|217.76|215.36|215.96|213.56|217.81|215.41|215.7|213.3|0
1652080500000|2022-05-09 07:15:00|216.01|213.61|219.1|216.7|219.25|216.85|215.55|213.15|0
1652080800000|2022-05-09 07:20:00|218.79|216.39|222.11|219.71|222.48|220.08|218.79|216.39|0
1652081100000|2022-05-09 07:25:00|222.32|219.92|221.32|218.92|223|220.6|220.8|218.4|0
1652081400000|2022-05-09 07:30:00|221.11|218.71|218.31|215.91|221.95|219.55|218.21|215.81|0
1652081700000|2022-05-09 07:35:00|218.1|215.7|218.51|216.11|219.29|216.89|217.54|215.14|0
1652082000000|2022-05-09 07:40:00|218.41|216.01|220.85|218.45|220.85|218.45|218.41|216.01|0
1652082300000|2022-05-09 07:45:00|220.79|218.39|220.32|217.92|221.31|218.91|219.96|217.56|0
1652082600000|2022-05-09 07:50:00|220.37|217.97|222.88|220.48|223.82|221.42|220.06|217.66|0
1652082900000|2022-05-09 07:55:00|222.77|220.37|225.05|222.65|225.79|223.39|219.19|216.79|0
1652083200000|2022-05-09 08:00:00|225.16|222.76|226.85|224.45|227.92|225.52|225.05|222.65|0
1652083500000|2022-05-09 08:05:00|226.91|224.51|225.05|222.65|227.6|225.2|224.94|222.54|0
1652083800000|2022-05-09 08:10:00|225.1|222.7|225.47|223.07|225.89|223.49|224.41|222.01|0
1652084100000|2022-05-09 08:15:00|225.63|223.23|226.79|224.39|227.11|224.71|224.41|222.01|0
1652084400000|2022-05-09 08:20:00|226.84|224.44|227.9|225.5|228.01|225.61|225.78|223.38|0
1652084700000|2022-05-09 08:25:00|227.79|225.39|228|225.6|228.75|226.35|226.79|224.39|0
1652085000000|2022-05-09 08:30:00|227.95|225.55|233.84|231.44|233.94|231.54|227.47|225.07|0
1652085300000|2022-05-09 08:35:00|233.89|231.49|232.21|229.81|234.65|232.25|232.21|229.81|0
1652085600000|2022-05-09 08:40:00|232.05|229.65|231.99|229.59|232.53|230.13|230.92|228.52|0
1652085900000|2022-05-09 08:45:00|231.94|229.54|229.42|227.02|231.94|229.54|229.21|226.81|0
1652086200000|2022-05-09 08:50:00|229.37|226.97|228.99|226.59|229.63|227.23|228.25|225.85|0
1652086500000|2022-05-09 08:55:00|228.88|226.48|229.52|227.12|230.54|228.14|228.3|225.9|0
1652086800000|2022-05-09 09:00:00|229.68|227.28|229.84|227.44|230.05|227.65|229.2|226.8|0
1652087100000|2022-05-09 09:05:00|229.62|227.22|230.26|227.86|230.69|228.29|229.36|226.96|0
1652087400000|2022-05-09 09:10:00|230.32|227.92|228.02|225.62|230.37|227.97|227.91|225.51|0
1652087700000|2022-05-09 09:15:00|227.91|225.51|229.24|226.84|230.04|227.64|227.7|225.3|0
1652088000000|2022-05-09 09:20:00|229.29|226.89|229.29|226.89|229.82|227.42|227.27|224.87|0
1652088300000|2022-05-09 09:25:00|229.4|227|232.07|229.67|232.39|229.99|228.76|226.36|0
1652088600000|2022-05-09 09:30:00|231.96|229.56|232.93|230.53|232.93|230.53|231.21|228.81|0
1652088900000|2022-05-09 09:35:00|232.99|230.59|234.22|231.82|234.77|232.37|232.71|230.31|0
1652089200000|2022-05-09 09:40:00|234.11|231.71|232.6|230.2|234.87|232.47|232.12|229.72|0
1652089500000|2022-05-09 09:45:00|232.71|230.31|234.79|232.39|235.6|233.2|231.68|229.28|0
1652089800000|2022-05-09 09:50:00|234.68|232.28|234.3|231.9|234.95|232.55|233.06|230.66|0
1652090100000|2022-05-09 09:55:00|234.36|231.96|233.65|231.25|236.14|233.74|233.49|231.09|0
1652090400000|2022-05-09 10:00:00|233.76|231.36|234.29|231.89|234.62|232.22|233|230.6|0
1652090700000|2022-05-09 10:05:00|234.19|231.79|234.72|232.32|235.43|233.03|233.21|230.81|0
1652091000000|2022-05-09 10:10:00|234.83|232.43|235.8|233.4|236.02|233.62|234.72|232.32|0
1652091300000|2022-05-09 10:15:00|236.02|233.62|235.26|232.86|236.08|233.68|234.5|232.1|0
1652091600000|2022-05-09 10:20:00|235.15|232.75|235.96|233.56|236.01|233.61|234.55|232.15|0
1652091900000|2022-05-09 10:25:00|235.8|233.4|236.12|233.72|237.43|235.03|235.31|232.91|0
1652092200000|2022-05-09 10:30:00|236.01|233.61|238.3|235.9|238.73|236.33|235.9|233.5|0
1652092500000|2022-05-09 10:35:00|238.51|236.11|240.27|237.87|240.27|237.87|238.19|235.79|0
1652092800000|2022-05-09 10:40:00|240.16|237.76|241.37|238.97|241.48|239.08|239.83|237.43|0
1652093100000|2022-05-09 10:45:00|241.31|238.91|240.48|238.08|243.36|240.96|240.48|238.08|0
1652093400000|2022-05-09 10:50:00|240.59|238.19|242.95|240.55|244.39|241.99|240.26|237.86|0
1652093700000|2022-05-09 10:55:00|243|240.6|242.39|239.99|243.61|241.21|241.62|239.22|0
1652094000000|2022-05-09 11:00:00|241.95|239.55|240.62|238.22|242.5|240.1|239.91|237.51|0
1652094300000|2022-05-09 11:05:00|240.79|238.39|241.17|238.77|241.5|239.1|239.2|236.8|0
1652094600000|2022-05-09 11:10:00|241.28|238.88|241.72|239.32|242.88|240.48|240.51|238.11|0
1652094900000|2022-05-09 11:15:00|242.05|239.65|242.76|240.36|243.37|240.97|241.28|238.88|0
1652095200000|2022-05-09 11:20:00|242.82|240.42|244.99|242.59|246.43|244.03|242.82|240.42|0
1652095500000|2022-05-09 11:25:00|245.1|242.7|245.54|243.14|245.76|243.36|244.76|242.36|0
1652095800000|2022-05-09 11:30:00|245.43|243.03|243.27|240.87|246.43|244.03|243.27|240.87|0
1652096100000|2022-05-09 11:35:00|243.32|240.92|244.15|241.75|244.2|241.8|241.66|239.26|0
1652096400000|2022-05-09 11:40:00|243.98|241.58|243.92|241.52|245.31|242.91|242.6|240.2|0
1652096700000|2022-05-09 11:45:00|243.86|241.46|240.89|238.49|244.53|242.13|240.78|238.38|0
1652097000000|2022-05-09 11:50:00|241.11|238.71|237.75|235.35|241.71|239.31|237.53|235.13|0
1652097300000|2022-05-09 11:55:00|237.64|235.24|237.31|234.91|238.73|236.33|236.11|233.71|0
1652097600000|2022-05-09 12:00:00|237.2|234.8|236|233.6|239.38|236.98|236|233.6|0
1652097900000|2022-05-09 12:05:00|237.72|235.32|234.21|231.81|237.72|235.32|231.95|229.55|0
1652098200000|2022-05-09 12:10:00|234.31|231.91|235.39|232.99|236.16|233.76|233.99|231.59|0
1652098500000|2022-05-09 12:15:00|235.45|233.05|237.57|235.17|237.95|235.55|235.18|232.78|0
1652098800000|2022-05-09 12:20:00|237.79|235.39|236.04|233.64|238|235.6|235.71|233.31|0
1652099100000|2022-05-09 12:25:00|236.15|233.75|238.11|235.71|238.11|235.71|236.04|233.64|0
1652099400000|2022-05-09 12:30:00|238.05|235.65|236.79|234.39|239.31|236.91|236.25|233.85|0
1652099700000|2022-05-09 12:35:00|236.9|234.5|233.65|231.25|237.34|234.94|233.65|231.25|0
1652100000000|2022-05-09 12:40:00|233.54|231.14|232.67|230.27|233.86|231.46|231.28|228.88|0
1652100300000|2022-05-09 12:45:00|232.35|229.95|232.67|230.27|234.29|231.89|231.6|229.2|0
1652100600000|2022-05-09 12:50:00|232.56|230.16|229.86|227.46|232.99|230.59|229.77|227.37|0
1652100900000|2022-05-09 12:55:00|229.91|227.51|232.38|229.98|232.49|230.09|229.81|227.41|0
1652101200000|2022-05-09 13:00:00|232.27|229.87|232.16|229.76|233.57|231.17|231.73|229.33|0
1652101500000|2022-05-09 13:05:00|231.84|229.44|231.73|229.33|233.02|230.62|231.41|229.01|0
1652101800000|2022-05-09 13:10:00|231.94|229.54|228.08|225.68|232.59|230.19|228.08|225.68|0
1652102100000|2022-05-09 13:15:00|227.66|225.26|230.65|228.25|230.75|228.35|227.5|225.1|0
1652102400000|2022-05-09 13:20:00|230.54|228.14|230|227.6|231.83|229.43|230|227.6|0
1652102700000|2022-05-09 13:25:00|230.11|227.71|232.14|229.74|232.14|229.74|229.46|227.06|0
1652103000000|2022-05-09 13:30:00|231.77|229.37|232.68|230.28|236.38|233.98|229.67|227.27|0
1652103300000|2022-05-09 13:35:00|231.28|228.88|229.99|227.59|234.63|232.23|226.58|224.18|0
1652103600000|2022-05-09 13:40:00|229.35|226.95|230.84|228.44|234.85|232.45|228.92|226.52|0
1652103900000|2022-05-09 13:45:00|230.47|228.07|237.24|234.84|240.16|237.76|230.47|228.07|0
1652104200000|2022-05-09 13:50:00|236.91|234.51|229.02|226.62|238.67|236.27|228.33|225.93|0
1652104500000|2022-05-09 13:55:00|229.23|226.83|232.19|229.79|234.14|231.74|227.32|224.92|0
1652104800000|2022-05-09 14:00:00|232.73|230.33|234.57|232.17|236.98|234.58|230.57|228.17|0
1652105100000|2022-05-09 14:05:00|234.68|232.28|240.89|238.49|240.95|238.55|233.16|230.76|0
1652105400000|2022-05-09 14:10:00|241.06|238.66|234.8|232.4|241.06|238.66|232.95|230.55|0
1652105700000|2022-05-09 14:15:00|235.24|232.84|238.03|235.63|239.02|236.62|232.84|230.44|0
1652106000000|2022-05-09 14:20:00|238.3|235.9|242.29|239.89|242.29|239.89|236.87|234.47|0
1652106300000|2022-05-09 14:25:00|242.85|240.45|243.18|240.78|244.08|241.68|239.95|237.55|0
1652106600000|2022-05-09 14:30:00|244.02|241.62|242.51|240.11|245.87|243.47|242.06|239.66|0
1652106900000|2022-05-09 14:35:00|242.79|240.39|248.7|246.3|249.04|246.64|242.39|239.99|0
1652107200000|2022-05-09 14:40:00|248.81|246.41|243.73|241.33|248.81|246.41|242.95|240.55|0
1652107500000|2022-05-09 14:45:00|243.06|240.66|242.66|240.26|244.51|242.11|240.6|238.2|0
1652107800000|2022-05-09 14:50:00|242.94|240.54|248.57|246.17|248.57|246.17|241.05|238.65|0
1652108100000|2022-05-09 14:55:00|248.46|246.06|250.03|247.63|250.03|247.63|245.85|243.45|0
1652108400000|2022-05-09 15:00:00|250.14|247.74|250.27|247.87|251.06|248.66|247.19|244.79|0
1652108700000|2022-05-09 15:05:00|250.38|247.98|250.72|248.32|253.41|251.01|250.38|247.98|0
1652109000000|2022-05-09 15:10:00|251.17|248.77|251.74|249.34|253.29|250.89|248.51|246.11|0
1652109300000|2022-05-09 15:15:00|251.97|249.57|250.83|248.43|252.2|249.8|248.22|245.82|0
1652109600000|2022-05-09 15:20:00|250.94|248.54|253.45|251.05|254.37|251.97|250.94|248.54|0
1652109900000|2022-05-09 15:25:00|253.68|251.28|255.4|253|255.98|253.58|253.34|250.94|0
1652110200000|2022-05-09 15:30:00|255.52|253.12|254.97|252.57|259.61|257.21|254.51|252.11|0
1652110500000|2022-05-09 15:35:00|254.86|252.46|249.94|247.54|255.78|253.38|249.6|247.2|0
1652110800000|2022-05-09 15:40:00|249.26|246.86|249.37|246.97|251.65|249.25|246.78|244.38|0
1652111100000|2022-05-09 15:45:00|249.71|247.31|249.21|246.81|250.51|248.11|246.61|244.21|0
1652111400000|2022-05-09 15:50:00|249.1|246.7|245.82|243.42|249.1|246.7|245.15|242.75|0
1652111700000|2022-05-09 15:55:00|245.48|243.08|246.94|244.54|248.19|245.79|244.25|241.85|0
1652112000000|2022-05-09 16:00:00|246.83|244.43|250.43|248.03|253.22|250.82|246.83|244.43|0
1652112300000|2022-05-09 16:05:00|250.37|247.97|243.41|241.01|250.82|248.42|240.35|237.95|0
1652112600000|2022-05-09 16:10:00|243.02|240.62|239.24|236.84|243.02|240.62|238.57|236.17|0
1652112900000|2022-05-09 16:15:00|239.46|237.06|235.75|232.87|240.46|238.06|233.75|231.11|0
1652113200000|2022-05-09 16:20:00|236.19|233.31|235.47|232.59|238.74|235.86|234.21|231.33|0
1652113500000|2022-05-09 16:25:00|235.42|232.54|237.96|235.08|240.07|237.19|234.43|231.55|0
1652113800000|2022-05-09 16:30:00|238.57|235.69|237.16|234.76|240.79|237.91|234.63|232.23|0
1652114100000|2022-05-09 16:35:00|236.94|234.54|244.32|241.44|244.32|241.44|236.94|234.54|0
1652114400000|2022-05-09 16:40:00|244.21|241.33|245.17|242.29|245.57|242.69|242.86|239.98|0
1652114700000|2022-05-09 16:45:00|245.45|242.57|246.13|243.25|247.15|244.27|245.11|242.23|0
1652115000000|2022-05-09 16:50:00|246.36|243.48|249.51|246.63|250.14|247.26|245.71|242.83|0
1652115300000|2022-05-09 16:55:00|249.74|246.86|250.3|247.42|250.53|247.65|248.02|245.14|0
1652115600000|2022-05-09 17:00:00|250.42|247.54|251.33|248.45|251.8|248.92|248.82|245.94|0
1652115900000|2022-05-09 17:05:00|251.56|248.68|250.52|248.12|251.56|248.68|249.49|246.85|0
1652116200000|2022-05-09 17:10:00|250.46|248.06|252.58|250.18|253.05|250.65|250.46|248.06|0
1652116500000|2022-05-09 17:15:00|252.7|250.3|249.02|246.62|252.81|250.41|248.34|245.94|0
1652116800000|2022-05-09 17:20:00|249.42|247.02|250.85|248.45|252.12|249.72|249.42|247.02|0
1652117100000|2022-05-09 17:25:00|250.74|248.34|245.22|242.82|250.79|248.39|245.22|242.82|0
1652117400000|2022-05-09 17:30:00|245.45|243.05|251.16|248.76|251.16|248.76|243.7|241.3|0
1652117700000|2022-05-09 17:35:00|250.87|248.47|251.39|248.99|253.12|250.72|250.87|248.47|0
1652118000000|2022-05-09 17:40:00|251.73|249.33|245.89|243.49|252.02|249.62|245.05|242.65|0
1652118300000|2022-05-09 17:45:00|245.78|243.38|248.39|245.99|248.8|246.4|244.65|242.25|0
1652118600000|2022-05-09 17:50:00|248.05|245.65|253.57|251.17|255.26|252.86|247.71|245.31|0
1652118900000|2022-05-09 17:55:00|253.8|251.4|249.82|247.42|254.04|251.64|248.22|245.82|0
1652119200000|2022-05-09 18:00:00|249.71|247.31|248.8|245.92|249.94|247.54|246.28|243.88|0
1652119500000|2022-05-09 18:05:00|248.91|246.03|250.51|247.63|252.24|249.36|247.42|244.54|0
1652119800000|2022-05-09 18:10:00|251.44|248.56|250.4|247.52|251.9|249.02|247.42|244.54|0
1652120100000|2022-05-09 18:15:00|250.51|247.63|246.62|243.74|250.51|247.63|245.6|242.72|0
1652120400000|2022-05-09 18:20:00|246.34|243.46|251.6|248.72|252.23|249.35|246.05|243.17|0
1652120700000|2022-05-09 18:25:00|251.54|248.66|252.23|249.35|254.2|251.32|251.31|248.43|0
1652121000000|2022-05-09 18:30:00|252.11|249.23|253.73|250.85|256.53|253.65|251.65|248.77|0
1652121300000|2022-05-09 18:35:00|253.04|250.16|252.57|249.69|254.08|251.2|249.46|246.58|0
1652121600000|2022-05-09 18:40:00|253.03|250.15|252.28|249.4|253.79|250.91|250.95|248.07|0
1652121900000|2022-05-09 18:45:00|252.68|249.8|252.22|249.34|252.91|250.03|247.51|244.63|0
1652122200000|2022-05-09 18:50:00|252.33|249.45|249.33|246.45|255.12|252.24|248.25|245.37|0
1652122500000|2022-05-09 18:55:00|249.68|246.8|246.93|244.05|249.68|246.8|245|242.12|0
1652122800000|2022-05-09 19:00:00|245.34|242.46|247.38|244.5|248.3|245.42|242.3|239.42|0
1652123100000|2022-05-09 19:05:00|247.61|244.73|247.15|244.27|248.07|245.19|241.62|238.74|0
1652123400000|2022-05-09 19:10:00|247.72|244.84|242.06|239.18|247.72|244.84|241.11|238.23|0
1652123700000|2022-05-09 19:15:00|241.73|238.85|245.57|242.69|246.77|243.89|240.83|237.95|0
1652124000000|2022-05-09 19:20:00|245.63|242.75|251.7|248.82|252.51|249.63|245.63|242.75|0
1652124300000|2022-05-09 19:25:00|252.16|249.28|255.56|252.68|256.38|253.5|251.35|248.47|0
1652124600000|2022-05-09 19:30:00|255.33|252.45|257.3|254.42|259.77|256.89|255.07|252.19|0
1652124900000|2022-05-09 19:35:00|256.95|254.07|256.25|253.37|259.29|256.41|255.55|252.67|0
1652125200000|2022-05-09 19:40:00|256.48|253.6|260.34|257.94|261.17|258.77|256.48|253.6|0
1652125500000|2022-05-09 19:45:00|260.11|257.71|265.93|263.05|265.93|263.05|259.16|256.76|0
1652125800000|2022-05-09 19:50:00|264.61|261.73|266.64|263.76|269.65|266.77|264.61|261.73|0
1652126100000|2022-05-09 19:55:00|265.98|263.1|262.47|259.59|265.98|263.1|258.46|255.58|0
1652126400000|2022-05-09 20:00:00|263.29|260.41|260.35|257.47|264.12|261.24|259.65|256.77|0
1652126700000|2022-05-09 20:05:00|260.47|257.59|260.23|257.35|261.58|258.7|257.66|254.78|0
1652127000000|2022-05-09 20:10:00|260.11|257.23|258.01|255.13|260.58|257.7|257.43|254.55|0
1652127300000|2022-05-09 20:15:00|258.35|255.47|260.81|257.45|260.93|257.57|258.35|255.06|0
1652127600000|2022-05-09 20:20:00|260.76|257.4|260.81|257.45|260.93|257.57|260.57|257.21|0
1652127900000|2022-05-09 20:25:00|260.69|257.33|261.86|258.5|262.45|259.09|260.34|256.98|0
1652128200000|2022-05-09 20:30:00|261.74|258.38|262.8|259.44|263.16|259.8|260.81|257.45|0
1652128500000|2022-05-09 20:35:00|262.68|259.32|262.98|259.62|263.51|260.15|262.33|258.97|0
1652128800000|2022-05-09 20:40:00|263.03|259.67|263.09|259.73|263.74|260.38|262.91|259.55|0
1652129100000|2022-05-09 20:45:00|263.03|259.67|262.67|259.31|263.38|260.02|262.32|258.96|0
1652129400000|2022-05-09 20:50:00|262.73|259.37|262.73|259.37|263.38|260.02|262.5|259.14|0
1652129700000|2022-05-09 20:55:00|262.67|259.31|262.68|259.88|263.38|260.02|262.55|259.19|0
1652130000000|2022-05-09 21:00:00|262.69|259.89|263.14|260.34|263.59|260.79|261.59|258.79|0
1652130300000|2022-05-09 21:05:00|263.18|260.38|263.12|260.32|263.21|260.41|263.05|260.25|0
1652130600000|2022-05-09 21:10:00|263.08|260.28|263.08|260.28|263.14|260.34|263.07|260.27|0
1652130900000|2022-05-09 21:15:00|263.13|260.33|263.15|260.35|263.27|260.47|263|260.2|0
1652131200000|2022-05-09 21:20:00|263.17|260.37|263.27|260.47|263.44|260.64|263.02|260.22|0
1652131500000|2022-05-09 21:25:00|263.13|260.33|263.57|260.77|263.59|260.79|263.13|260.33|0
1652131800000|2022-05-09 21:30:00|263.59|260.79|263.71|260.91|263.85|261.05|263.47|260.67|0
1652132100000|2022-05-09 21:35:00|263.78|260.98|263.77|260.97|263.88|261.08|263.77|260.97|0
1652132400000|2022-05-09 21:40:00|263.79|260.99|263.77|260.97|263.94|261.14|263.6|260.8|0
1652132700000|2022-05-09 21:45:00|263.79|260.99|263.73|260.93|263.79|260.99|263.63|260.83|0
1652133000000|2022-05-09 21:50:00|263.7|260.9|263.32|260.52|263.7|260.9|263.32|260.52|0
1652133300000|2022-05-09 21:55:00|263.3|260.5|262.46|259.66|263.3|260.5|262.23|259.43|0
1652133600000|2022-05-09 22:00:00|261.72|258.92|260.9|258.1|261.72|258.92|258.74|255.94|0
1652133900000|2022-05-09 22:05:00|260.96|258.16|261.07|258.27|261.07|258.27|259.96|257.16|0
1652134200000|2022-05-09 22:10:00|260.95|258.15|259.9|257.1|261.77|258.97|259.84|257.04|0
1652134500000|2022-05-09 22:15:00|259.66|256.86|259.31|256.51|260.01|257.21|258.96|256.16|0
1652134800000|2022-05-09 22:20:00|259.25|256.45|259.13|256.33|259.54|256.74|258.73|255.93|0
1652135100000|2022-05-09 22:25:00|259.02|256.22|259.07|256.27|259.19|256.39|258.84|256.04|0
1652135400000|2022-05-09 22:30:00|258.95|256.15|257.79|254.99|259.13|256.33|257.55|254.75|0
1652135700000|2022-05-09 22:35:00|257.67|254.87|257.67|254.87|257.79|254.99|257.43|254.63|0
1652136000000|2022-05-09 22:40:00|257.78|254.98|258.24|255.44|258.48|255.68|257.66|254.86|0
1652136300000|2022-05-09 22:45:00|258.19|255.39|257.54|254.74|258.71|255.91|257.54|254.74|0
1652136600000|2022-05-09 22:50:00|257.77|254.97|258|255.2|258.24|255.44|257.77|254.97|0
1652136900000|2022-05-09 22:55:00|258.06|255.26|258.12|255.32|258.7|255.9|257.89|255.09|0
1652137200000|2022-05-09 23:00:00|258|255.2|258.23|255.43|258.46|255.66|257.88|255.08|0
1652137500000|2022-05-09 23:05:00|258.17|255.37|258.57|255.77|258.58|255.78|257.94|255.14|0
1652137800000|2022-05-09 23:10:00|258.52|255.72|260.27|257.47|260.27|257.47|258.46|255.66|0
1652138100000|2022-05-09 23:15:00|260.2|257.4|260.26|257.46|261.26|258.46|259.97|257.17|0
1652138400000|2022-05-09 23:20:00|260.2|257.4|261.02|258.22|261.37|258.57|259.5|256.7|0
1652138700000|2022-05-09 23:25:00|260.9|258.1|261.13|258.33|262.19|259.39|260.9|258.1|0
1652139000000|2022-05-09 23:30:00|261.25|258.45|260.42|257.62|261.48|258.68|260.42|257.62|0
1652139300000|2022-05-09 23:35:00|260.37|257.57|260.37|257.57|261.24|258.44|260.07|257.27|0
1652139600000|2022-05-09 23:40:00|260.25|257.45|259.6|256.8|260.54|257.74|258.9|256.1|0
1652139900000|2022-05-09 23:45:00|259.48|256.68|260.41|257.61|260.41|257.61|258.78|255.98|0
1652140200000|2022-05-09 23:50:00|260.53|257.73|259.48|256.68|260.53|257.73|259.07|256.27|0
1652140500000|2022-05-09 23:55:00|259.59|256.79|258.54|255.74|259.59|256.79|257.96|255.16|0
1652140800000|2022-05-10 00:00:00|258.48|255.68|261.46|258.66|261.58|258.78|258.19|255.39|0
1652141100000|2022-05-10 00:05:00|261.4|258.6|262.63|259.83|262.63|259.83|261.22|258.42|0
1652141400000|2022-05-10 00:10:00|262.4|259.6|268.07|264.71|268.07|264.71|262.4|259.6|0
1652141700000|2022-05-10 00:15:00|268.12|264.76|276.51|273.15|277.49|274.13|268.12|264.76|0
1652142000000|2022-05-10 00:20:00|276.21|272.85|275.8|272.16|277.97|274.61|275.06|271.7|0
1652142300000|2022-05-10 00:25:00|275.92|272.28|275.55|271.91|276.53|272.89|274.35|270.71|0
1652142600000|2022-05-10 00:30:00|275.13|271.49|273.32|269.68|275.55|271.91|273.08|269.44|0
1652142900000|2022-05-10 00:35:00|273.14|269.5|274.58|270.94|274.7|271.06|272.18|268.54|0
1652143200000|2022-05-10 00:40:00|274.46|270.82|272.59|268.95|276.15|272.51|272.47|268.83|0
1652143500000|2022-05-10 00:45:00|272.65|269.01|275.06|271.42|275.06|271.42|272.41|268.77|0
1652143800000|2022-05-10 00:50:00|274.94|271.3|274.09|270.45|275.78|272.14|273.73|270.09|0
1652144100000|2022-05-10 00:55:00|274.21|270.57|273.48|269.84|274.45|270.81|272.88|269.24|0
1652144400000|2022-05-10 01:00:00|273.06|269.42|274.14|270.5|275.29|271.65|272.82|269.18|0
1652144700000|2022-05-10 01:05:00|274.2|270.56|268.69|265.05|274.2|270.56|268.51|264.87|0
1652145000000|2022-05-10 01:10:00|268.33|264.69|269.16|265.52|271.07|267.43|267.62|263.98|0
1652145300000|2022-05-10 01:15:00|269.1|265.46|268.8|265.16|269.34|265.7|266.9|263.26|0
1652145600000|2022-05-10 01:20:00|268.68|265.04|270.23|266.59|270.53|266.89|268.09|264.45|0
1652145900000|2022-05-10 01:25:00|270.11|266.47|269.75|266.11|271.06|267.42|268.68|265.04|0
1652146200000|2022-05-10 01:30:00|269.86|266.22|269.57|265.93|271.18|267.54|269.09|265.45|0
1652146500000|2022-05-10 01:35:00|269.45|265.81|269.98|266.34|271.89|268.25|269.38|265.74|0
1652146800000|2022-05-10 01:40:00|270.04|266.4|270.81|267.17|270.81|267.17|268.02|264.38|0
1652147100000|2022-05-10 01:45:00|270.69|267.05|269.91|266.27|271.53|267.89|269.56|265.92|0
1652147400000|2022-05-10 01:50:00|269.67|266.03|264.28|260.64|269.79|266.15|264.28|260.64|0
1652147700000|2022-05-10 01:55:00|264.17|260.53|263.05|259.41|264.28|260.64|261.59|257.95|0
1652148000000|2022-05-10 02:00:00|262.76|259.12|260.68|257.04|263.52|259.88|260.62|256.98|0
1652148300000|2022-05-10 02:05:00|260.74|257.1|259.57|255.93|262.5|258.86|259.57|255.93|0
1652148600000|2022-05-10 02:10:00|259.22|255.58|258.17|254.53|259.45|255.81|257.88|254.24|0
1652148900000|2022-05-10 02:15:00|258.05|254.41|258.4|254.76|259.8|256.16|258|254.36|0
1652149200000|2022-05-10 02:20:00|258.23|254.59|258.63|254.99|258.86|255.22|257.7|254.06|0
1652149500000|2022-05-10 02:25:00|258.51|254.87|254.69|251.05|258.63|254.99|254.58|250.94|0
1652149800000|2022-05-10 02:30:00|254.92|251.28|255.47|251.83|255.7|252.06|254.43|250.79|0
1652150100000|2022-05-10 02:35:00|255.41|251.77|253.51|249.87|255.81|252.17|253.51|249.87|0
1652150400000|2022-05-10 02:40:00|253.45|249.81|255.12|251.48|255.58|251.94|253.45|249.81|0
1652150700000|2022-05-10 02:45:00|255.23|251.59|255.17|251.53|255.58|251.94|254.37|250.73|0
1652151000000|2022-05-10 02:50:00|255.11|251.47|255.22|251.58|255.57|251.93|254.3|250.66|0
1652151300000|2022-05-10 02:55:00|255.11|251.47|255.45|251.81|256.15|252.51|254.64|251|0
1652151600000|2022-05-10 03:00:00|255.34|251.7|254.06|250.42|255.45|251.81|254.06|250.42|0
1652151900000|2022-05-10 03:05:00|254.24|250.6|253.94|250.3|255.33|251.69|253.14|249.5|0
1652152200000|2022-05-10 03:10:00|254.06|250.42|255.15|251.51|255.44|251.8|253.89|250.25|0
1652152500000|2022-05-10 03:15:00|255.21|251.57|255.38|251.74|255.96|252.32|254.58|250.94|0
1652152800000|2022-05-10 03:20:00|255.44|251.8|257.17|253.53|257.87|254.23|255.21|251.57|0
1652153100000|2022-05-10 03:25:00|257.12|253.48|256.36|252.72|257.64|254|256.13|252.49|0
1652153400000|2022-05-10 03:30:00|256.3|252.66|256.65|253.01|257.28|253.64|256.3|252.66|0
1652153700000|2022-05-10 03:35:00|256.59|252.95|255.66|252.02|256.88|253.24|255.42|251.78|0
1652154000000|2022-05-10 03:40:00|255.6|251.96|255.19|251.55|255.77|252.13|254.27|250.63|0
1652154300000|2022-05-10 03:45:00|255.3|251.66|253.46|249.82|255.3|251.66|253.46|249.82|0
1652154600000|2022-05-10 03:50:00|253.34|249.7|253.22|249.58|253.75|250.11|252.99|249.35|0
1652154900000|2022-05-10 03:55:00|253.11|249.47|252.99|249.35|253.57|249.93|252.99|249.35|0
1652155200000|2022-05-10 04:00:00|253.11|249.47|253.1|249.46|253.56|249.92|252.99|249.35|0
1652155500000|2022-05-10 04:05:00|253.05|249.41|253.21|249.57|253.68|250.04|252.98|249.34|0
1652155800000|2022-05-10 04:10:00|253.33|249.69|253.44|249.8|253.67|250.03|252.98|249.34|0
1652156100000|2022-05-10 04:15:00|253.55|249.91|253.55|249.91|254.01|250.37|253.21|249.57|0
1652156400000|2022-05-10 04:20:00|253.44|249.8|253.78|250.14|253.89|250.25|253.2|249.56|0
1652156700000|2022-05-10 04:25:00|253.66|250.02|253.43|249.79|253.78|250.14|253.09|249.45|0
1652157000000|2022-05-10 04:30:00|253.31|249.67|253.66|250.02|253.66|250.02|252.97|249.33|0
1652157300000|2022-05-10 04:35:00|253.54|249.9|253.31|249.67|254.12|250.48|252.96|249.32|0
1652157600000|2022-05-10 04:40:00|253.37|249.73|253.19|249.55|253.42|249.78|253.07|249.43|0
1652157900000|2022-05-10 04:45:00|253.36|249.72|253.19|249.55|253.42|249.78|252.96|249.32|0
1652158200000|2022-05-10 04:50:00|253.3|249.66|253.64|250|253.64|250|253.07|249.43|0
1652158500000|2022-05-10 04:55:00|253.87|250.23|253.52|249.88|254.1|250.46|252.95|249.31|0
1652158800000|2022-05-10 05:00:00|253.58|249.94|254.1|250.46|254.44|250.8|252.95|249.31|0
1652159100000|2022-05-10 05:05:00|253.98|250.34|251.22|247.58|254.04|250.4|250.88|247.24|0
1652159400000|2022-05-10 05:10:00|251.34|247.7|250.88|247.24|251.34|247.7|250.88|247.24|0
1652159700000|2022-05-10 05:15:00|250.99|247.35|250.99|247.35|251.85|248.21|250.88|247.24|0
1652160000000|2022-05-10 05:20:00|251.05|247.41|252.13|248.49|252.7|249.06|251.05|247.41|0
1652160300000|2022-05-10 05:25:00|252.07|248.43|250.41|246.77|252.24|248.6|250.18|246.54|0
1652160600000|2022-05-10 05:30:00|250.53|246.89|249.61|245.97|250.75|247.11|249.38|245.74|0
1652160900000|2022-05-10 05:35:00|249.5|245.86|249.38|245.74|249.78|246.14|249.38|245.74|0
1652161200000|2022-05-10 05:40:00|249.49|245.85|249.95|246.31|250.29|246.65|249.44|245.8|0
1652161500000|2022-05-10 05:45:00|249.89|246.25|248.42|244.78|249.95|246.31|248.42|244.78|0
1652161800000|2022-05-10 05:50:00|248.54|244.9|250.19|246.55|250.36|246.72|247.01|243.37|0
1652162100000|2022-05-10 05:55:00|250.13|246.49|250.76|247.12|250.76|247.12|249.44|245.8|0
1652162400000|2022-05-10 06:00:00|250.7|247.06|247.85|244.21|251.67|248.03|247.62|243.98|0
1652162700000|2022-05-10 06:05:00|247.73|244.09|248.18|244.54|248.52|244.88|246.37|242.73|0
1652163000000|2022-05-10 06:10:00|248.3|244.66|245.97|242.33|248.41|244.77|245.92|242.28|0
1652163300000|2022-05-10 06:15:00|246.03|242.39|247.04|243.4|247.16|243.52|246.03|242.39|0
1652163600000|2022-05-10 06:20:00|246.88|243.24|245.91|242.27|246.88|243.24|245.91|242.27|0
1652163900000|2022-05-10 06:25:00|246.02|242.38|247.26|243.62|247.43|243.79|245.91|242.27|0
1652164200000|2022-05-10 06:30:00|247.15|243.51|246.3|242.66|247.15|243.51|245.9|242.26|0
1652164500000|2022-05-10 06:35:00|246.35|242.71|245|241.36|246.41|242.77|244.66|241.02|0
1652164800000|2022-05-10 06:40:00|244.77|241.13|242.86|239.22|245.17|241.53|242.64|239|0
1652165100000|2022-05-10 06:45:00|242.75|239.11|244.32|240.68|247.56|243.92|242.42|238.78|0
1652165400000|2022-05-10 06:50:00|244.27|240.63|243.26|239.62|245.11|241.47|242.48|238.84|0
1652165700000|2022-05-10 06:55:00|243.31|239.67|243.26|239.62|243.42|239.78|242.42|238.78|0
1652166000000|2022-05-10 07:00:00|243.14|239.5|245.44|241.8|245.44|241.8|243.09|239.45|0
1652166300000|2022-05-10 07:05:00|245.06|241.94|245.34|242.22|245.34|242.22|242.65|239.53|0
1652166600000|2022-05-10 07:10:00|245.4|242.28|245.57|242.45|247.54|244.42|245.23|242.11|0
1652166900000|2022-05-10 07:15:00|246.24|243.12|245.28|242.16|246.92|243.8|243.48|240.36|0
1652167200000|2022-05-10 07:20:00|245.39|242.27|242.58|239.46|245.39|242.27|242.58|239.46|0
1652167500000|2022-05-10 07:25:00|242.81|239.69|243.87|240.75|244.04|240.92|242.25|239.13|0
1652167800000|2022-05-10 07:30:00|243.81|240.69|247.93|244.81|248.66|245.54|243.81|240.69|0
1652168100000|2022-05-10 07:35:00|247.87|244.75|244.93|241.81|248.04|244.92|244.48|241.36|0
1652168400000|2022-05-10 07:40:00|244.99|241.87|248.03|244.91|248.03|244.91|243.92|240.8|0
1652168700000|2022-05-10 07:45:00|247.75|244.63|249.11|245.99|249.96|246.84|247.18|244.06|0
1652169000000|2022-05-10 07:50:00|248.76|245.64|250.19|247.07|250.36|247.24|247.17|244.05|0
1652169300000|2022-05-10 07:55:00|250.13|247.01|249.67|246.55|250.76|247.64|248.02|244.9|0
1652169600000|2022-05-10 08:00:00|249.55|246.43|249.21|246.09|250.58|247.46|248.53|245.41|0
1652169900000|2022-05-10 08:05:00|249.38|246.26|246.32|243.2|250.07|246.95|246.32|243.2|0
1652170200000|2022-05-10 08:10:00|246.54|243.42|247.9|244.78|247.9|244.78|245.86|242.74|0
1652170500000|2022-05-10 08:15:00|247.84|244.72|245.24|242.12|247.9|244.78|245.24|242.12|0
1652170800000|2022-05-10 08:20:00|245.3|242.18|243.66|240.54|245.57|242.45|243.5|240.38|0
1652171100000|2022-05-10 08:25:00|243.77|240.65|243.04|239.92|244.9|241.78|242.49|239.37|0
1652171400000|2022-05-10 08:30:00|243.1|239.98|239.83|237.43|243.1|239.98|239.83|237.07|0
1652171700000|2022-05-10 08:35:00|239.94|237.54|240.05|237.65|240.78|238.38|239.83|237.43|0
1652172000000|2022-05-10 08:40:00|240.16|237.76|241.05|238.65|241.95|239.55|240.16|237.76|0
1652172300000|2022-05-10 08:45:00|240.72|238.32|240.38|237.98|241.39|238.99|239.82|237.42|0
1652172600000|2022-05-10 08:50:00|240.44|238.04|241.78|239.38|241.78|239.38|239.88|237.48|0
1652172900000|2022-05-10 08:55:00|241.67|239.27|240.48|238.08|241.72|239.32|240.15|237.75|0
1652173200000|2022-05-10 09:00:00|240.43|238.03|240.54|238.14|241.26|238.86|239.87|237.47|0
1652173500000|2022-05-10 09:05:00|240.65|238.25|239.81|237.41|240.65|238.25|239.81|237.41|0
1652173800000|2022-05-10 09:10:00|238.69|236.29|238.64|236.24|239.58|237.18|238.58|236.18|0
1652174100000|2022-05-10 09:15:00|238.69|236.29|240.25|237.85|240.58|238.18|238.47|236.07|0
1652174400000|2022-05-10 09:20:00|240.36|237.96|240.75|238.35|241.25|238.85|239.58|237.18|0
1652174700000|2022-05-10 09:25:00|240.8|238.4|241.25|238.85|241.58|239.18|240.47|238.07|0
1652175000000|2022-05-10 09:30:00|241.13|238.73|240.18|237.78|241.13|238.73|239.9|237.5|0
1652175300000|2022-05-10 09:35:00|240.13|237.73|238.79|236.39|240.91|238.51|238.79|236.39|0
1652175600000|2022-05-10 09:40:00|238.73|236.33|240.57|238.17|240.68|238.28|238.67|236.27|0
1652175900000|2022-05-10 09:45:00|240.68|238.28|241.74|239.34|242.02|239.62|240.34|237.94|0
1652176200000|2022-05-10 09:50:00|241.63|239.23|244.15|241.75|244.15|241.75|240.9|238.5|0
1652176500000|2022-05-10 09:55:00|244.21|241.81|245.87|242.75|245.97|243.57|243.7|241.3|0
1652176800000|2022-05-10 10:00:00|245.76|242.64|245.87|242.75|246.78|243.66|244.85|241.73|0
1652177100000|2022-05-10 10:05:00|245.75|242.63|245.52|242.4|245.98|242.86|243.66|240.54|0
1652177400000|2022-05-10 10:10:00|245.41|242.29|245.52|242.4|245.86|242.74|244.39|241.27|0
1652177700000|2022-05-10 10:15:00|245.41|242.29|244.5|241.38|246.94|243.82|244.5|241.38|0
1652178000000|2022-05-10 10:20:00|244.44|241.32|243.09|239.97|244.84|241.72|242.92|239.8|0
1652178300000|2022-05-10 10:25:00|242.73|240.33|243.34|240.94|243.79|241.39|242.55|240.15|0
1652178600000|2022-05-10 10:30:00|243.57|241.17|241.31|238.91|243.57|241.17|241.31|238.91|0
1652178900000|2022-05-10 10:35:00|241.43|239.03|241.87|239.47|242.1|239.7|241.2|238.8|0
1652179200000|2022-05-10 10:40:00|241.76|239.36|241.98|239.58|242.32|239.92|241.2|238.8|0
1652179500000|2022-05-10 10:45:00|242.04|239.64|244|241.6|244.57|242.17|241.19|238.79|0
1652179800000|2022-05-10 10:50:00|244.12|241.72|245.7|243.3|245.87|243.47|243.44|241.04|0
1652180100000|2022-05-10 10:55:00|245.76|243.36|247.49|245.09|248.15|245.75|244.79|242.39|0
1652180400000|2022-05-10 11:00:00|247.54|245.14|249.48|247.08|249.48|247.08|246.41|244.01|0
1652180700000|2022-05-10 11:05:00|249.14|246.74|248.88|246.48|250.37|247.97|248.36|245.96|0
1652181000000|2022-05-10 11:10:00|248.77|246.37|249.45|247.05|250.02|247.62|248.77|246.37|0
1652181300000|2022-05-10 11:15:00|249.34|246.94|251.62|249.22|251.85|249.45|249.34|246.94|0
1652181600000|2022-05-10 11:20:00|251.85|249.45|251.73|249.33|253.18|250.78|251.16|248.76|0
1652181900000|2022-05-10 11:25:00|252.08|249.68|250.58|248.18|252.88|250.48|250.35|247.95|0
1652182200000|2022-05-10 11:30:00|250.81|248.41|248.48|246.08|251.84|249.44|248.31|245.91|0
1652182500000|2022-05-10 11:35:00|248.53|246.13|248.42|246.02|249.1|246.7|248.19|245.79|0
1652182800000|2022-05-10 11:40:00|248.36|245.96|250.81|248.41|250.81|248.41|248.3|245.9|0
1652183100000|2022-05-10 11:45:00|250.93|248.53|248.3|245.9|251.04|248.64|247.95|245.55|0
1652183400000|2022-05-10 11:50:00|248.07|245.67|251.04|248.64|251.04|248.64|248.01|245.61|0
1652183700000|2022-05-10 11:55:00|251.15|248.75|248.29|245.89|251.15|248.75|248.06|245.66|0
1652184000000|2022-05-10 12:00:00|248.35|245.95|246.48|244.08|248.52|246.12|246.36|243.96|0
1652184300000|2022-05-10 12:05:00|246.36|243.96|245.45|243.05|246.7|244.3|244.33|241.93|0
1652184600000|2022-05-10 12:10:00|245.34|242.94|244.1|241.7|245.34|242.94|243.76|241.36|0
1652184900000|2022-05-10 12:15:00|244.16|241.76|243.31|240.91|245.17|242.77|243.08|240.68|0
1652185200000|2022-05-10 12:20:00|243.14|240.74|243.15|240.75|244.82|242.42|242.59|240.19|0
1652185500000|2022-05-10 12:25:00|243.04|240.64|242.02|239.62|243.49|241.09|241.8|239.4|0
1652185800000|2022-05-10 12:30:00|242.13|239.73|241.68|239.28|242.92|240.52|240.56|238.16|0
1652186100000|2022-05-10 12:35:00|241.46|239.06|238|235.6|241.85|239.45|238|235.6|0
1652186400000|2022-05-10 12:40:00|237.88|235.48|239.21|236.81|239.44|237.04|237.44|235.04|0
1652186700000|2022-05-10 12:45:00|239.27|236.87|239.66|237.26|240.1|237.7|238.43|236.03|0
1652187000000|2022-05-10 12:50:00|239.55|237.15|235.94|233.54|239.77|237.37|235.77|233.37|0
1652187300000|2022-05-10 12:55:00|235.99|233.59|234.62|232.22|236.66|234.26|233.79|231.39|0
1652187600000|2022-05-10 13:00:00|234.45|232.05|231.45|229.05|234.73|232.33|231.34|228.94|0
1652187900000|2022-05-10 13:05:00|231.56|229.16|232.7|230.3|232.97|230.57|231.34|228.94|0
1652188200000|2022-05-10 13:10:00|232.75|230.35|232.64|230.24|233.08|230.68|231.33|228.93|0
1652188500000|2022-05-10 13:15:00|232.86|230.46|233.51|231.11|233.62|231.22|231.66|229.26|0
1652188800000|2022-05-10 13:20:00|233.62|231.22|232.2|229.8|233.62|231.22|231.76|229.36|0
1652189100000|2022-05-10 13:25:00|232.3|229.9|231.32|228.92|232.96|230.56|231.32|228.92|0
1652189400000|2022-05-10 13:30:00|230.02|227.62|230.23|227.83|230.56|228.16|225.03|222.63|0
1652189700000|2022-05-10 13:35:00|230.29|227.89|231.91|229.51|235.86|233.46|230.29|227.89|0
1652190000000|2022-05-10 13:40:00|231.97|229.57|237.19|234.79|237.75|235.35|231.97|229.57|0
1652190300000|2022-05-10 13:45:00|237.74|235.34|240.91|238.51|242.76|240.36|237.63|235.23|0
1652190600000|2022-05-10 13:50:00|241.47|239.07|239.56|237.16|242.04|239.64|238.06|235.66|0
1652190900000|2022-05-10 13:55:00|239.78|237.38|234.37|231.97|240.12|237.72|234.37|231.97|0
1652191200000|2022-05-10 14:00:00|233.93|231.53|232.73|230.33|238.11|235.71|232.29|229.89|0
1652191500000|2022-05-10 14:05:00|232.62|230.22|234.03|231.63|234.64|232.24|230.12|227.72|0
1652191800000|2022-05-10 14:10:00|233.27|230.87|236.78|234.38|238.77|236.37|231.64|229.24|0
1652192100000|2022-05-10 14:15:00|237.22|234.82|236.33|233.93|237.77|235.37|233.37|230.97|0
1652192400000|2022-05-10 14:20:00|236.17|233.77|237.99|235.59|240.22|237.82|233.69|231.29|0
1652192700000|2022-05-10 14:25:00|238.54|236.14|240.21|237.81|242.91|240.51|237.32|234.92|0
1652193000000|2022-05-10 14:30:00|240.33|237.93|243.02|240.62|244.26|241.86|238.98|236.58|0
1652193300000|2022-05-10 14:35:00|242.34|239.94|247.41|245.01|247.41|245.01|242.34|239.94|0
1652193600000|2022-05-10 14:40:00|247.07|244.67|247.98|245.58|251.43|249.03|245.43|243.03|0
1652193900000|2022-05-10 14:45:00|248.21|245.81|254.92|252.52|256.44|254.04|247.86|245.46|0
1652194200000|2022-05-10 14:50:00|255.39|252.99|252.24|249.84|258.92|256.52|251.43|249.03|0
1652194500000|2022-05-10 14:55:00|252.47|250.07|255.87|253.47|256.63|254.23|252.14|249.74|0
1652194800000|2022-05-10 15:00:00|256.39|253.99|259.22|256.82|260.76|258.36|252.89|250.49|0
1652195100000|2022-05-10 15:05:00|258.98|256.58|266.91|264.51|267.21|264.81|258.98|256.58|0
1652195400000|2022-05-10 15:10:00|267.39|264.99|269.68|267.28|269.68|267.28|264.15|261.75|0
1652195700000|2022-05-10 15:15:00|270.16|267.76|261.89|259.49|271.38|268.98|261.83|259.43|0
1652196000000|2022-05-10 15:20:00|261.77|259.37|268.34|265.94|268.77|266.37|261.77|259.37|0
1652196300000|2022-05-10 15:25:00|268.22|265.82|268.97|266.57|274.77|272.37|268.09|265.69|0
1652196600000|2022-05-10 15:30:00|268.61|266.21|269.13|266.73|273.13|270.73|264.75|262.35|0
1652196900000|2022-05-10 15:35:00|268.88|266.48|260.57|258.17|269.25|266.85|259.87|257.47|0
1652197200000|2022-05-10 15:40:00|260.93|258.53|263.76|261.36|265.67|263.27|259.05|256.65|0
1652197500000|2022-05-10 15:45:00|263.41|261.01|268.18|265.78|269.09|266.69|263.29|260.89|0
1652197800000|2022-05-10 15:50:00|268.42|266.02|267.94|265.54|272.78|270.38|267.46|265.06|0
1652198100000|2022-05-10 15:55:00|268|265.6|266.5|264.1|273.87|271.47|264.23|261.83|0
1652198400000|2022-05-10 16:00:00|266.02|263.62|261.62|259.22|267.93|265.53|261.38|258.98|0
1652198700000|2022-05-10 16:05:00|261.38|258.98|270.46|268.06|270.77|268.37|261.38|258.98|0
1652199000000|2022-05-10 16:10:00|270.82|268.42|268.41|266.01|272.28|269.88|265.65|263.25|0
1652199300000|2022-05-10 16:15:00|269.13|266.73|270.82|268.42|271.12|268.72|265.05|262.65|0
1652199600000|2022-05-10 16:20:00|270.94|268.54|271.78|269.38|272.76|270.36|268.64|266.24|0
1652199900000|2022-05-10 16:25:00|271.9|269.5|270.9|268.5|272.75|270.35|269.24|266.84|0
1652200200000|2022-05-10 16:30:00|270.6|268.2|275.35|272.95|277.82|275.42|268.36|265.96|0
1652200500000|2022-05-10 16:35:00|275.6|273.2|274.61|272.21|276.09|273.69|271.93|269.53|0
1652200800000|2022-05-10 16:40:00|275.35|272.95|270.47|268.07|275.97|273.57|270.35|267.95|0
1652201100000|2022-05-10 16:45:00|270.71|268.31|267.32|264.92|271.56|269.16|264.57|262.17|0
1652201400000|2022-05-10 16:50:00|267.56|265.16|273.14|270.74|273.99|271.59|267.56|265.16|0
1652201700000|2022-05-10 16:55:00|273.57|271.17|271.11|268.71|273.93|271.53|269.47|267.07|0
1652202000000|2022-05-10 17:00:00|271.97|269.57|265.18|262.78|272.52|270.12|263.68|261.28|0
1652202300000|2022-05-10 17:05:00|265.3|262.9|260.18|257.78|265.3|262.9|260.06|257.66|0
1652202600000|2022-05-10 17:10:00|261.61|259.21|264|261.6|266.29|263.89|261.49|259.09|0
1652202900000|2022-05-10 17:15:00|263.64|261.24|266.41|264.01|267.99|265.59|262.32|259.92|0
1652203200000|2022-05-10 17:20:00|264.48|262.08|265.92|263.52|268.9|266.5|264.11|261.71|0
1652203500000|2022-05-10 17:25:00|265.56|263.16|257.44|255.04|265.56|263.16|257.44|255.04|0
1652203800000|2022-05-10 17:30:00|257.56|255.16|253.31|250.91|259.55|257.15|253.31|250.91|0
1652204100000|2022-05-10 17:35:00|253.43|251.03|248.34|245.94|253.43|251.03|247.76|245.36|0
1652204400000|2022-05-10 17:40:00|247.88|245.48|244.22|241.82|248.22|245.82|242.75|240.35|0
1652204700000|2022-05-10 17:45:00|244.11|241.71|239.37|236.97|244.56|242.16|239.15|236.75|0
1652205000000|2022-05-10 17:50:00|239.48|237.08|239.93|237.53|242.52|240.12|238.7|236.3|0
1652205300000|2022-05-10 17:55:00|239.26|236.86|236.91|234.51|240.94|238.54|236.47|234.07|0
1652205600000|2022-05-10 18:00:00|236.58|234.18|237.02|234.62|239.81|237.41|235.8|233.4|0
1652205900000|2022-05-10 18:05:00|236.58|234.18|242.66|240.26|242.89|240.49|236.46|234.06|0
1652206200000|2022-05-10 18:10:00|242.55|240.15|238.29|235.89|243.57|241.17|237.41|235.01|0
1652206500000|2022-05-10 18:15:00|238.63|236.23|242.77|240.37|248.57|246.17|238.18|235.78|0
1652206800000|2022-05-10 18:20:00|242.55|240.15|246.62|244.22|247.31|244.91|241.19|238.79|0
1652207100000|2022-05-10 18:25:00|246.51|244.11|248.26|245.86|251.83|249.43|246.17|243.77|0
1652207400000|2022-05-10 18:30:00|248.03|245.63|248.6|246.2|249.98|247.58|246.66|244.26|0
1652207700000|2022-05-10 18:35:00|248.95|246.55|248.14|245.74|248.95|246.55|244.67|242.27|0
1652208000000|2022-05-10 18:40:00|249.17|246.77|241.21|238.81|251.48|249.08|240.88|238.48|0
1652208300000|2022-05-10 18:45:00|241.66|239.26|245.73|243.33|249.97|247.57|241.44|239.04|0
1652208600000|2022-05-10 18:50:00|246.42|244.02|241.3|238.9|247.67|245.27|240.28|237.88|0
1652208900000|2022-05-10 18:55:00|241.07|238.67|242.83|240.43|247.13|244.73|240.62|238.22|0
1652209200000|2022-05-10 19:00:00|242.66|240.26|241.18|238.78|243.8|241.4|239.37|236.97|0
1652209500000|2022-05-10 19:05:00|241.29|238.89|241.74|239.34|241.97|239.57|236.12|233.72|0
1652209800000|2022-05-10 19:10:00|242.2|239.8|240.95|238.55|242.65|240.25|238.47|236.07|0
1652210100000|2022-05-10 19:15:00|240.72|238.32|240.72|238.32|243.9|241.5|238.13|235.73|0
1652210400000|2022-05-10 19:20:00|240.49|238.09|246.88|244.48|246.88|244.48|240.26|237.86|0
1652210700000|2022-05-10 19:25:00|247.11|244.71|249.77|247.37|251.17|248.77|246.42|244.02|0
1652211000000|2022-05-10 19:30:00|250.23|247.83|251.51|249.11|253.86|251.46|250.23|247.83|0
1652211300000|2022-05-10 19:35:00|251.98|249.58|254.8|252.4|256.57|254.17|250.23|247.83|0
1652211600000|2022-05-10 19:40:00|255.15|252.75|256.33|253.93|256.92|254.52|253.97|251.57|0
1652211900000|2022-05-10 19:45:00|255.68|253.28|253.15|250.75|257.16|254.76|249.43|247.03|0
1652212200000|2022-05-10 19:50:00|255.44|253.04|252.15|249.75|257.09|254.69|251.33|248.93|0
1652212500000|2022-05-10 19:55:00|252.03|249.63|253.55|251.15|255.67|253.27|251.68|249.28|0
1652212800000|2022-05-10 20:00:00|254.02|251.62|256.61|254.21|257.73|255.33|253.67|251.27|0
1652213100000|2022-05-10 20:05:00|256.25|253.85|254.25|251.85|256.37|253.97|252.02|249.62|0
1652213400000|2022-05-10 20:10:00|254.01|251.61|254.12|251.72|254.59|252.19|251.41|249.01|0
1652213700000|2022-05-10 20:15:00|255.03|252.23|253.85|251.05|255.03|252.23|253.5|250.7|0
1652214000000|2022-05-10 20:20:00|253.97|251.17|253.49|250.69|254.55|251.75|252.79|249.99|0
1652214300000|2022-05-10 20:25:00|253.44|250.64|253.02|250.22|254.14|251.34|252.79|249.99|0
1652214600000|2022-05-10 20:30:00|253.14|250.34|254.19|251.39|254.43|251.63|252.79|249.99|0
1652214900000|2022-05-10 20:35:00|254.07|251.27|254.07|251.27|254.78|251.98|253.6|250.8|0
1652215200000|2022-05-10 20:40:00|254.19|251.39|254.89|252.09|255.01|252.21|253.84|251.04|0
1652215500000|2022-05-10 20:45:00|254.83|252.03|255.66|252.86|256.54|253.74|254.83|252.03|0
1652215800000|2022-05-10 20:50:00|255.59|252.79|255.24|252.44|255.95|253.15|254.48|251.68|0
1652216100000|2022-05-10 20:55:00|255.3|252.5|256.12|253.32|256.36|253.56|254.18|251.38|0
1652216400000|2022-05-10 21:00:00|256.26|253.46|256.1|253.3|256.48|253.68|256.02|253.22|0
1652216700000|2022-05-10 21:05:00|256.24|253.44|256.22|253.42|256.46|253.66|255.88|253.08|0
1652217000000|2022-05-10 21:10:00|256.17|253.37|256.33|253.53|256.33|253.53|256.17|253.37|0
1652217300000|2022-05-10 21:15:00|256.4|253.6|256.07|253.27|256.4|253.6|256.01|253.21|0
1652217600000|2022-05-10 21:20:00|256.11|253.31|256.17|253.37|256.17|253.37|256.02|253.22|0
1652217900000|2022-05-10 21:25:00|256.19|253.39|256.27|253.47|256.69|253.89|256.05|253.25|0
1652218200000|2022-05-10 21:30:00|256.31|253.51|256.39|253.59|256.44|253.64|256.17|253.37|0
1652218500000|2022-05-10 21:35:00|256.37|253.57|256.46|253.66|256.61|253.81|256.32|253.52|0
1652218800000|2022-05-10 21:40:00|256.44|253.64|256.25|253.45|256.46|253.66|256.25|253.45|0
1652219100000|2022-05-10 21:45:00|256.28|253.48|256.35|253.55|256.6|253.8|256.28|253.48|0
1652219400000|2022-05-10 21:50:00|256.41|253.61|256.24|253.44|256.41|253.61|256.24|253.44|0
1652219700000|2022-05-10 21:55:00|256.22|253.42|256.29|253.49|256.37|253.57|256.08|253.28|0
1652220000000|2022-05-10 22:00:00|256.55|253.75|256.84|254.04|257.14|254.34|255.84|253.04|0
1652220300000|2022-05-10 22:05:00|256.67|253.87|256.9|254.1|257.55|254.75|256.25|253.45|0
1652220600000|2022-05-10 22:10:00|256.72|253.92|256.95|254.15|257.31|254.51|256.25|253.45|0
1652220900000|2022-05-10 22:15:00|256.9|254.1|256.95|254.15|257.31|254.51|256.48|253.68|0
1652221200000|2022-05-10 22:20:00|256.89|254.09|256.12|253.32|256.89|254.09|255.65|252.85|0
1652221500000|2022-05-10 22:25:00|256.06|253.26|256.12|253.32|257.12|254.32|255.88|253.08|0
1652221800000|2022-05-10 22:30:00|256|253.2|255.29|252.49|256|253.2|255.29|252.49|0
1652222100000|2022-05-10 22:35:00|255.41|252.61|255.4|252.6|255.58|252.78|255.17|252.37|0
1652222400000|2022-05-10 22:40:00|255.17|252.37|254.81|252.01|255.4|252.6|254.7|251.9|0
1652222700000|2022-05-10 22:45:00|254.7|251.9|254.05|251.25|254.7|251.9|253.64|250.84|0
1652223000000|2022-05-10 22:50:00|253.99|251.19|253.75|250.95|254.05|251.25|253.52|250.72|0
1652223300000|2022-05-10 22:55:00|253.7|250.9|253.98|251.18|254.1|251.3|253.4|250.6|0
1652223600000|2022-05-10 23:00:00|253.93|251.13|254.16|251.36|254.45|251.65|253.81|251.01|0
1652223900000|2022-05-10 23:05:00|254.27|251.47|253.39|250.59|254.45|251.65|253.22|250.42|0
1652224200000|2022-05-10 23:10:00|253.45|250.65|253.5|250.7|253.74|250.94|252.92|250.12|0
1652224500000|2022-05-10 23:15:00|253.62|250.82|254.26|251.46|254.38|251.58|253.62|250.82|0
1652224800000|2022-05-10 23:20:00|254.32|251.52|254.32|251.52|254.44|251.64|254.32|251.52|0
1652225100000|2022-05-10 23:25:00|254.26|251.46|254.08|251.28|254.26|251.46|253.91|251.11|0
1652225400000|2022-05-10 23:30:00|253.96|251.16|255.84|253.04|256.31|253.51|253.73|250.93|0
1652225700000|2022-05-10 23:35:00|255.95|253.15|256.42|253.62|256.9|254.1|254.96|252.16|0
1652226000000|2022-05-10 23:40:00|256.3|253.5|255.83|253.03|257.13|254.33|255.71|252.91|0
1652226300000|2022-05-10 23:45:00|256.24|253.44|257.07|254.27|257.13|254.33|256.06|253.26|0
1652226600000|2022-05-10 23:50:00|257.01|254.21|257.24|254.44|257.24|254.44|256.71|253.91|0
1652226900000|2022-05-10 23:55:00|257.12|254.32|255.94|253.14|258.48|255.68|255.94|253.14|0
1652227200000|2022-05-11 00:00:00|256.06|253.26|256.35|253.55|257.83|255.03|256.06|253.26|0
1652227500000|2022-05-11 00:05:00|256.17|253.37|252.65|249.85|256.41|253.61|252.65|249.85|0
1652227800000|2022-05-11 00:10:00|252.77|249.97|252.3|249.5|253|250.2|252.18|249.38|0
1652228100000|2022-05-11 00:15:00|252.18|249.38|250.9|248.1|252.65|249.85|250.67|247.87|0
1652228400000|2022-05-11 00:20:00|250.78|247.98|250.2|247.4|251.42|248.62|249.97|247.17|0
1652228700000|2022-05-11 00:25:00|250.31|247.51|251.01|248.21|251.12|248.32|249.85|247.05|0
1652229000000|2022-05-11 00:30:00|251.12|248.32|250.65|247.85|251.59|248.79|250.42|247.62|0
1652229300000|2022-05-11 00:35:00|250.72|247.92|251.7|248.9|251.81|249.01|250.72|247.92|0
1652229600000|2022-05-11 00:40:00|251.81|249.01|252.74|249.94|252.86|250.06|251.7|248.9|0
1652229900000|2022-05-11 00:45:00|252.86|250.06|254.49|251.69|254.96|252.16|252.8|250|0
1652230200000|2022-05-11 00:50:00|254.61|251.81|254.37|251.57|255.31|252.51|254.26|251.46|0
1652230500000|2022-05-11 00:55:00|254.43|251.63|253.78|250.98|254.43|251.63|252.27|249.47|0
1652230800000|2022-05-11 01:00:00|253.84|251.04|254.08|251.28|255.54|252.74|253.67|250.87|0
1652231100000|2022-05-11 01:05:00|254.01|251.21|254.95|252.15|254.95|252.15|253.72|250.92|0
1652231400000|2022-05-11 01:10:00|254.78|251.98|255.36|252.56|255.77|252.97|254.78|251.98|0
1652231700000|2022-05-11 01:15:00|255.42|252.62|253.19|250.39|255.42|252.62|253.07|250.27|0
1652232000000|2022-05-11 01:20:00|253.42|250.62|251.09|248.29|253.42|250.62|250.74|247.94|0
1652232300000|2022-05-11 01:25:00|251.08|248.28|250.56|247.76|251.55|248.75|250.39|247.59|0
1652232600000|2022-05-11 01:30:00|250.27|247.47|251.08|248.28|251.54|248.74|249.81|247.01|0
1652232900000|2022-05-11 01:35:00|250.96|248.16|250.96|248.16|252.42|249.62|250.61|247.81|0
1652233200000|2022-05-11 01:40:00|250.73|247.93|249.91|247.11|250.73|247.93|249.8|247|0
1652233500000|2022-05-11 01:45:00|249.8|247|250.95|248.15|250.95|248.15|249.79|246.99|0
1652233800000|2022-05-11 01:50:00|250.9|248.1|249.1|246.3|251.71|248.91|248.75|245.95|0
1652234100000|2022-05-11 01:55:00|249.21|246.41|248.75|245.95|249.21|246.41|248.46|245.66|0
1652234400000|2022-05-11 02:00:00|248.86|246.06|248.63|245.83|249.55|246.75|248.51|245.71|0
1652234700000|2022-05-11 02:05:00|248.57|245.77|246.9|244.1|248.63|245.83|246.9|244.1|0
1652235000000|2022-05-11 02:10:00|247.13|244.33|247.24|244.44|247.36|244.56|246.9|244.1|0
1652235300000|2022-05-11 02:15:00|247.12|244.32|246.89|244.09|247.87|245.07|246.89|244.09|0
1652235600000|2022-05-11 02:20:00|247.01|244.21|245.86|243.06|247.01|244.21|245.29|242.49|0
1652235900000|2022-05-11 02:25:00|245.8|243|245.62|242.82|246.03|243.23|245.46|242.66|0
1652236200000|2022-05-11 02:30:00|245.68|242.88|245.39|242.59|245.68|242.88|245.28|242.48|0
1652236500000|2022-05-11 02:35:00|245.51|242.71|245.85|243.05|246.54|243.74|245.51|242.71|0
1652236800000|2022-05-11 02:40:00|245.79|242.99|246.65|243.85|246.82|244.02|245.5|242.7|0
1652237100000|2022-05-11 02:45:00|246.53|243.73|246.41|243.61|246.82|244.02|246.18|243.38|0
1652237400000|2022-05-11 02:50:00|246.53|243.73|246.47|243.67|246.75|243.95|246.18|243.38|0
1652237700000|2022-05-11 02:55:00|246.41|243.61|246.86|244.06|247.32|244.52|246.35|243.55|0
1652238000000|2022-05-11 03:00:00|246.92|244.12|246.69|243.89|247.44|244.64|246.63|243.83|0
1652238300000|2022-05-11 03:05:00|246.75|243.95|246.69|243.89|246.86|244.06|246.29|243.49|0
1652238600000|2022-05-11 03:10:00|246.63|243.83|247.08|244.28|247.43|244.63|246.63|243.83|0
1652238900000|2022-05-11 03:15:00|247.14|244.34|246.68|243.88|247.54|244.74|246.28|243.48|0
1652239200000|2022-05-11 03:20:00|246.62|243.82|246.04|243.24|246.74|243.94|245.88|243.08|0
1652239500000|2022-05-11 03:25:00|246.1|243.3|246.27|243.47|246.5|243.7|245.87|243.07|0
1652239800000|2022-05-11 03:30:00|246.1|243.3|246.67|243.87|246.73|243.93|246.1|243.3|0
1652240100000|2022-05-11 03:35:00|246.61|243.81|246.72|243.92|246.72|243.92|246.27|243.47|0
1652240400000|2022-05-11 03:40:00|246.67|243.87|247.18|244.38|247.87|245.07|246.61|243.81|0
1652240700000|2022-05-11 03:45:00|247.06|244.26|245.91|243.11|247.06|244.26|245.68|242.88|0
1652241000000|2022-05-11 03:50:00|245.8|243|247.17|244.37|247.4|244.6|245.74|242.94|0
1652241300000|2022-05-11 03:55:00|247|244.2|246.59|243.79|247.17|244.37|246.37|243.57|0
1652241600000|2022-05-11 04:00:00|246.71|243.91|246.13|243.33|246.94|244.14|246.08|243.28|0
1652241900000|2022-05-11 04:05:00|246.19|243.39|246.24|243.44|246.47|243.67|246.02|243.22|0
1652242200000|2022-05-11 04:10:00|246.13|243.33|246.53|243.73|246.58|243.78|246.07|243.27|0
1652242500000|2022-05-11 04:15:00|246.47|243.67|246.58|243.78|246.93|244.13|246.3|243.5|0
1652242800000|2022-05-11 04:20:00|246.69|243.89|247.15|244.35|247.38|244.58|246.58|243.78|0
1652243100000|2022-05-11 04:25:00|247.04|244.24|247.38|244.58|247.61|244.81|247.04|244.24|0
1652243400000|2022-05-11 04:30:00|247.15|244.35|246.97|244.17|247.38|244.58|246.8|244|0
1652243700000|2022-05-11 04:35:00|246.91|244.11|247.03|244.23|247.26|244.46|246.57|243.77|0
1652244000000|2022-05-11 04:40:00|246.91|244.11|247.08|244.28|247.14|244.34|246.68|243.88|0
1652244300000|2022-05-11 04:45:00|247.02|244.22|247.02|244.22|247.14|244.34|246.79|243.99|0
1652244600000|2022-05-11 04:50:00|246.96|244.16|246.39|243.59|247.02|244.22|246.21|243.41|0
1652244900000|2022-05-11 04:55:00|246.33|243.53|245.81|243.01|246.67|243.87|245.75|242.95|0
1652245200000|2022-05-11 05:00:00|245.75|242.95|245.98|243.18|246.09|243.29|245.52|242.72|0
1652245500000|2022-05-11 05:05:00|246.04|243.24|246.2|243.4|246.32|243.52|245.4|242.6|0
1652245800000|2022-05-11 05:10:00|246.09|243.29|246.08|243.28|246.89|244.09|245.92|243.12|0
1652246100000|2022-05-11 05:15:00|246.03|243.23|247.17|244.37|247.17|244.37|245.17|242.37|0
1652246400000|2022-05-11 05:20:00|247.06|244.26|247.11|244.31|247.46|244.66|246.54|243.74|0
1652246700000|2022-05-11 05:25:00|246.99|244.19|245.16|242.36|246.99|244.19|245.16|242.36|0
1652247000000|2022-05-11 05:30:00|245.27|242.47|245.56|242.76|245.9|243.1|245.16|242.36|0
1652247300000|2022-05-11 05:35:00|245.5|242.7|246.07|243.27|246.41|243.61|245.38|242.58|0
1652247600000|2022-05-11 05:40:00|246.01|243.21|246.64|243.84|246.87|244.07|245.78|242.98|0
1652247900000|2022-05-11 05:45:00|246.7|243.9|245.72|242.92|246.87|244.07|245.37|242.57|0
1652248200000|2022-05-11 05:50:00|245.66|242.86|246.86|244.06|246.97|244.17|245.37|242.57|0
1652248500000|2022-05-11 05:55:00|246.8|244|246.69|243.89|247.66|244.86|246.69|243.89|0
1652248800000|2022-05-11 06:00:00|246.74|243.94|248.12|245.32|249.04|246.24|246.74|243.94|0
1652249100000|2022-05-11 06:05:00|248|245.2|247.02|244.22|249.04|246.24|246.85|244.05|0
1652249400000|2022-05-11 06:10:00|247.08|244.28|246.85|244.05|247.54|244.74|246.79|243.99|0
1652249700000|2022-05-11 06:15:00|246.62|243.82|244.55|241.75|246.62|243.82|244.55|241.75|0
1652250000000|2022-05-11 06:20:00|244.5|241.7|244.21|241.41|245.24|242.44|244.1|241.3|0
1652250300000|2022-05-11 06:25:00|244.27|241.47|244.66|241.86|245.41|242.61|244.15|241.35|0
1652250600000|2022-05-11 06:30:00|244.55|241.75|245.06|242.26|245.06|242.26|244.09|241.29|0
1652250900000|2022-05-11 06:35:00|245.17|242.37|247.66|244.86|247.98|245.18|245.17|242.37|0
1652251200000|2022-05-11 06:40:00|247.72|244.92|246.45|243.65|247.72|244.92|246.23|243.43|0
1652251500000|2022-05-11 06:45:00|246.51|243.71|248.17|245.37|248.51|245.71|246.4|243.6|0
1652251800000|2022-05-11 06:50:00|248.28|245.48|248.23|245.43|248.97|246.17|247.88|245.08|0
1652252100000|2022-05-11 06:55:00|248.28|245.48|248.45|245.65|248.97|246.17|247.93|245.13|0
1652252400000|2022-05-11 07:00:00|247.82|245.02|248.68|245.88|249.6|246.8|247.47|244.67|0
1652252700000|2022-05-11 07:05:00|248.76|246.36|246.75|244.35|249.34|246.94|246.41|244.01|0
1652253000000|2022-05-11 07:10:00|247.21|244.81|249.22|246.82|249.33|246.93|246.58|244.18|0
1652253300000|2022-05-11 07:15:00|249.33|246.93|249.85|247.45|251.42|249.02|249.33|246.93|0
1652253600000|2022-05-11 07:20:00|249.56|247.16|249.67|247.27|250.14|247.74|247.32|244.92|0
1652253900000|2022-05-11 07:25:00|249.62|247.22|250.48|248.08|251.64|249.24|249.62|247.22|0
1652254200000|2022-05-11 07:30:00|250.42|248.02|251.46|249.06|252.22|249.82|249.79|247.39|0
1652254500000|2022-05-11 07:35:00|251.52|249.12|250.59|248.19|251.52|249.12|249.72|247.32|0
1652254800000|2022-05-11 07:40:00|250.47|248.07|249.66|247.26|250.94|248.54|248.62|246.22|0
1652255100000|2022-05-11 07:45:00|249.26|246.86|248.85|246.45|249.83|247.43|248.51|246.11|0
1652255400000|2022-05-11 07:50:00|248.73|246.33|248.91|246.51|249.42|247.02|247.93|245.53|0
1652255700000|2022-05-11 07:55:00|248.96|246.56|248.33|245.93|249.77|247.37|247.58|245.18|0
1652256000000|2022-05-11 08:00:00|248.15|245.75|247.34|244.94|248.61|246.21|246.31|243.91|0
1652256300000|2022-05-11 08:05:00|247.23|244.83|246.2|243.8|248.09|245.69|245.85|243.45|0
1652256600000|2022-05-11 08:10:00|246.03|243.63|244.14|241.74|246.08|243.68|244.03|241.63|0
1652256900000|2022-05-11 08:15:00|244.03|241.63|243.68|241.28|244.59|242.19|243.06|240.66|0
1652257200000|2022-05-11 08:20:00|243.85|241.45|241.64|239.24|243.91|241.51|241.53|239.13|0
1652257500000|2022-05-11 08:25:00|241.76|239.36|240.51|238.11|242.32|239.92|240.51|238.11|0
1652257800000|2022-05-11 08:30:00|240.29|237.89|239.5|237.1|240.63|238.23|239.39|236.99|0
1652258100000|2022-05-11 08:35:00|239.67|237.27|238.82|236.42|239.72|237.32|238.49|236.09|0
1652258400000|2022-05-11 08:40:00|238.94|236.54|236.81|234.41|238.94|236.54|236.37|233.97|0
1652258700000|2022-05-11 08:45:00|236.76|234.36|235.97|233.57|239|236.6|235.97|233.57|0
1652259000000|2022-05-11 08:50:00|235.86|233.46|234.31|231.91|236.3|233.9|234.31|231.91|0
1652259300000|2022-05-11 08:55:00|233.97|231.57|234.41|232.01|234.52|232.12|233.53|231.13|0
1652259600000|2022-05-11 09:00:00|234.36|231.96|232.76|230.36|234.36|231.96|232.54|230.14|0
1652259900000|2022-05-11 09:05:00|232.54|230.14|232.7|230.3|233.8|231.4|232.43|230.03|0
1652260200000|2022-05-11 09:10:00|232.75|230.35|233.08|230.68|233.19|230.79|232.42|230.02|0
1652260500000|2022-05-11 09:15:00|232.92|230.52|233.6|231.2|234.55|232.15|232.92|230.52|0
1652260800000|2022-05-11 09:20:00|233.49|231.09|234.98|232.58|234.98|232.58|233.27|230.87|0
1652261100000|2022-05-11 09:25:00|235.03|232.63|234.03|231.63|235.25|232.85|234.03|231.63|0
1652261400000|2022-05-11 09:30:00|233.92|231.52|234.58|232.18|234.58|232.18|233.81|231.41|0
1652261700000|2022-05-11 09:35:00|234.36|231.96|234.3|231.9|234.8|232.4|233.81|231.41|0
1652262000000|2022-05-11 09:40:00|234.25|231.85|234.02|231.62|234.58|232.18|233.36|230.96|0
1652262300000|2022-05-11 09:45:00|233.97|231.57|233.97|231.57|234.35|231.95|233.47|231.07|0
1652262600000|2022-05-11 09:50:00|234.13|231.73|233.8|231.4|234.35|231.95|233.47|231.07|0
1652262900000|2022-05-11 09:55:00|233.79|231.39|233.9|231.5|234.18|231.78|233.57|231.17|0
1652263200000|2022-05-11 10:00:00|233.85|231.45|235.11|232.71|235.11|232.71|233.19|230.79|0
1652263500000|2022-05-11 10:05:00|235|232.6|236.78|234.38|237|234.6|234.78|232.38|0
1652263800000|2022-05-11 10:10:00|236.55|234.15|236.72|234.32|237.55|235.15|235.83|233.43|0
1652264100000|2022-05-11 10:15:00|236.83|234.43|236.94|234.54|237.05|234.65|235.99|233.59|0
1652264400000|2022-05-11 10:20:00|236.99|234.59|236.27|233.87|237.16|234.76|235.88|233.48|0
1652264700000|2022-05-11 10:25:00|236.32|233.92|234.76|232.36|236.38|233.98|234.6|232.2|0
1652265000000|2022-05-11 10:30:00|234.93|232.53|233.11|230.71|234.93|232.53|232.67|230.27|0
1652265300000|2022-05-11 10:35:00|233.05|230.65|232.55|230.15|233.44|231.04|232.22|229.82|0
1652265600000|2022-05-11 10:40:00|232.5|230.1|232.22|229.82|232.88|230.48|232.22|229.82|0
1652265900000|2022-05-11 10:45:00|232.28|229.88|232.77|230.37|232.82|230.42|232.22|229.82|0
1652266200000|2022-05-11 10:50:00|232.66|230.26|234.15|231.75|234.59|232.19|232.55|230.15|0
1652266500000|2022-05-11 10:55:00|234.04|231.64|234.59|232.19|234.59|232.19|233.6|231.2|0
1652266800000|2022-05-11 11:00:00|234.75|232.35|234.31|231.91|235.03|232.63|233.92|231.52|0
1652267100000|2022-05-11 11:05:00|234.36|231.96|234.2|231.8|235.13|232.73|234.03|231.63|0
1652267400000|2022-05-11 11:10:00|234.14|231.74|234.02|231.62|234.42|232.02|233.59|231.19|0
1652267700000|2022-05-11 11:15:00|233.91|231.51|233.8|231.4|234.13|231.73|233.53|231.13|0
1652268000000|2022-05-11 11:20:00|233.69|231.29|233.25|230.85|233.8|231.4|233.14|230.74|0
1652268300000|2022-05-11 11:25:00|233.36|230.96|233.19|230.79|233.63|231.23|232.7|230.3|0
1652268600000|2022-05-11 11:30:00|233.03|230.63|233.68|231.28|234.12|231.72|232.86|230.46|0
1652268900000|2022-05-11 11:35:00|233.63|231.23|231.76|229.36|233.68|231.28|230.18|227.78|0
1652269200000|2022-05-11 11:40:00|231.81|229.41|231.81|229.41|232.03|229.63|230.61|228.21|0
1652269500000|2022-05-11 11:45:00|231.76|229.36|233.37|230.97|233.65|231.25|231.7|229.3|0
1652269800000|2022-05-11 11:50:00|233.48|231.08|233.64|231.24|233.7|231.3|232.27|229.87|0
1652270100000|2022-05-11 11:55:00|233.59|231.19|233.69|231.29|234.57|232.17|233.59|231.19|0
1652270400000|2022-05-11 12:00:00|233.58|231.18|233.85|231.45|234.35|231.95|233.14|230.74|0
1652270700000|2022-05-11 12:05:00|233.91|231.51|234.34|231.94|234.56|232.16|233.47|231.07|0
1652271000000|2022-05-11 12:10:00|234.45|232.05|235.33|232.93|235.44|233.04|234.12|231.72|0
1652271300000|2022-05-11 12:15:00|235.55|233.15|236.4|234|237.01|234.61|235.33|232.93|0
1652271600000|2022-05-11 12:20:00|236.78|234.38|235.62|233.22|237.39|234.99|235.62|233.22|0
1652271900000|2022-05-11 12:25:00|235.73|233.33|238.05|235.65|238.05|235.65|234.19|231.79|0
1652272200000|2022-05-11 12:30:00|242.01|239.61|257.12|254|263.34|260.22|242.01|239.61|0
1652272500000|2022-05-11 12:35:00|257.59|254.47|271.84|268.72|271.84|268.72|256.77|253.65|0
1652272800000|2022-05-11 12:40:00|271.72|268.6|267.91|264.79|272.21|269.09|261.01|257.89|0
1652273100000|2022-05-11 12:45:00|266.59|263.47|269.73|266.61|270.46|267.34|265.75|262.63|0
1652273400000|2022-05-11 12:50:00|269.67|266.55|276.85|273.73|277.35|274.23|269.48|266.36|0
1652273700000|2022-05-11 12:55:00|276.67|273.55|276.15|273.03|279.32|276.2|274.49|271.37|0
1652274000000|2022-05-11 13:00:00|276.09|272.97|273.14|270.02|276.89|273.77|272.83|269.71|0
1652274300000|2022-05-11 13:05:00|273.44|270.32|267.63|264.51|273.81|270.69|266.24|263.12|0
1652274600000|2022-05-11 13:10:00|267.26|264.14|264.84|261.72|269.74|266.62|264.72|261.6|0
1652274900000|2022-05-11 13:15:00|264.47|261.35|258.77|255.65|266.35|263.23|258.77|255.65|0
1652275200000|2022-05-11 13:20:00|258.53|255.41|257.94|254.82|260.8|257.68|257.22|254.1|0
1652275500000|2022-05-11 13:25:00|257.82|254.7|258.29|255.17|260.91|257.79|257.28|254.16|0
1652275800000|2022-05-11 13:30:00|257.1|253.98|262.83|259.71|264.22|261.1|250.76|247.64|0
1652276100000|2022-05-11 13:35:00|264.88|261.76|262.35|259.23|266.94|263.82|259.95|256.83|0
1652276400000|2022-05-11 13:40:00|264.03|260.91|247.17|244.05|265.12|262|246.71|243.59|0
1652276700000|2022-05-11 13:45:00|246.65|243.53|237.19|234.07|252.73|249.61|234.47|231.35|0
1652277000000|2022-05-11 13:50:00|237.3|234.18|237.41|234.29|240.23|237.11|234.17|231.05|0
1652277300000|2022-05-11 13:55:00|237.63|234.51|238|235.6|244.78|241.66|237.52|234.4|0
1652277600000|2022-05-11 14:00:00|238.51|236.11|237.49|235.09|243.5|241.1|236.71|234.31|0
1652277900000|2022-05-11 14:05:00|237.6|235.2|246.56|244.16|246.74|244.34|237.6|235.2|0
1652278200000|2022-05-11 14:10:00|246.45|244.05|242.3|239.9|248.31|245.91|240.02|237.62|0
1652278500000|2022-05-11 14:15:00|241.9|239.5|238.17|235.77|245.06|242.66|237.6|235.2|0
1652278800000|2022-05-11 14:20:00|237.15|234.75|232.44|230.04|240.67|238.27|230.72|228.32|0
1652279100000|2022-05-11 14:25:00|232.16|229.76|233.66|231.26|236.35|233.95|231.05|228.65|0
1652279400000|2022-05-11 14:30:00|234.33|231.93|236.69|234.29|239.07|236.67|231.88|229.48|0
1652279700000|2022-05-11 14:35:00|236.57|234.17|230.97|228.57|240.09|237.69|229.31|226.91|0
1652280000000|2022-05-11 14:40:00|230.86|228.46|227.99|225.59|231.86|229.46|227.55|225.15|0
1652280300000|2022-05-11 14:45:00|228.32|225.92|232.41|230.01|233.59|231.19|227.33|224.93|0
1652280600000|2022-05-11 14:50:00|233.7|231.3|238.48|236.08|240.54|238.14|232.63|230.23|0
1652280900000|2022-05-11 14:55:00|238.77|236.37|237.03|234.63|241.11|238.71|236.67|234.27|0
1652281200000|2022-05-11 15:00:00|237.31|234.91|239.01|236.61|242.4|240|236.86|234.46|0
1652281500000|2022-05-11 15:05:00|238.9|236.5|240.44|238.04|242.34|239.94|238.22|235.82|0
1652281800000|2022-05-11 15:10:00|241.07|238.67|236.79|234.39|241.88|239.48|236.39|233.99|0
1652282100000|2022-05-11 15:15:00|237.19|234.79|243.95|241.55|246.1|243.7|236.34|233.94|0
1652282400000|2022-05-11 15:20:00|244.24|241.84|239.98|237.58|244.53|242.13|238.91|236.51|0
1652282700000|2022-05-11 15:25:00|240.44|238.04|236.46|234.06|241.7|239.3|236.12|233.72|0
1652283000000|2022-05-11 15:30:00|236.23|233.83|236.12|233.72|238.27|235.87|234.15|231.75|0
1652283300000|2022-05-11 15:35:00|235.44|233.04|230.41|228.01|237.93|235.53|227.98|225.58|0
1652283600000|2022-05-11 15:40:00|230.63|228.23|230.34|227.94|232.45|230.05|227.35|224.95|0
1652283900000|2022-05-11 15:45:00|229.89|227.49|233.36|230.96|233.92|231.52|229.56|227.16|0
1652284200000|2022-05-11 15:50:00|232.74|230.34|236.52|234.12|237.43|235.03|232.74|230.34|0
1652284500000|2022-05-11 15:55:00|236.18|233.78|237.2|234.8|239.48|237.08|236.18|233.78|0
1652284800000|2022-05-11 16:00:00|237.88|235.48|239.54|237.14|240.86|238.46|237.31|234.91|0
1652285100000|2022-05-11 16:05:00|239.71|237.31|240.51|238.11|240.68|238.28|237.19|234.79|0
1652285400000|2022-05-11 16:10:00|240.28|237.88|241.08|238.68|243.51|241.11|239.47|237.07|0
1652285700000|2022-05-11 16:15:00|241.65|239.25|243.73|241.33|244.08|241.68|239.81|237.41|0
1652286000000|2022-05-11 16:20:00|244.08|241.68|236.78|234.38|244.49|242.09|235.93|233.53|0
1652286300000|2022-05-11 16:25:00|236.95|234.55|247.89|245.49|248.82|246.42|236.33|233.93|0
1652286600000|2022-05-11 16:30:00|248.77|246.37|250.35|247.95|252.25|249.85|248.24|245.84|0
1652286900000|2022-05-11 16:35:00|250.47|248.07|249.17|246.77|250.59|248.19|247.07|244.67|0
1652287200000|2022-05-11 16:40:00|249.76|247.36|251.77|249.37|252.83|250.43|246.01|243.61|0
1652287500000|2022-05-11 16:45:00|252.48|250.08|250.23|247.83|253.78|251.38|249.76|247.36|0
1652287800000|2022-05-11 16:50:00|250.11|247.71|255.93|253.53|256.17|253.77|250.11|247.71|0
1652288100000|2022-05-11 16:55:00|256.05|253.65|258.57|256.17|259.42|257.02|255.21|252.81|0
1652288400000|2022-05-11 17:00:00|258.93|256.53|261.69|259.29|262.12|259.72|256.21|253.81|0
1652288700000|2022-05-11 17:05:00|261.81|259.41|264.08|261.68|265.36|262.96|261.39|258.99|0
1652289000000|2022-05-11 17:10:00|263.96|261.56|262.8|260.4|264.2|261.8|260.67|258.27|0
1652289300000|2022-05-11 17:15:00|262.73|260.33|262.92|260.52|263.04|260.64|260.24|257.84|0
1652289600000|2022-05-11 17:20:00|263.1|260.7|260.54|258.14|266.41|264.01|259.51|257.11|0
1652289900000|2022-05-11 17:25:00|260.3|257.9|266.16|263.76|266.53|264.13|259.69|257.29|0
1652290200000|2022-05-11 17:30:00|266.28|263.88|263.94|261.54|267.51|265.11|263.09|260.69|0
1652290500000|2022-05-11 17:35:00|263.58|261.18|269.71|267.31|269.77|267.37|262.54|260.14|0
1652290800000|2022-05-11 17:40:00|269.83|267.43|271.88|269.48|272.38|269.98|269.83|267.43|0
1652291100000|2022-05-11 17:45:00|272.25|269.85|273.32|270.92|276.83|274.43|272.13|269.73|0
1652291400000|2022-05-11 17:50:00|273.63|271.23|274.63|272.23|276.13|273.73|271.64|269.24|0
1652291700000|2022-05-11 17:55:00|273.32|270.92|279.58|277.18|280.46|278.06|273|270.6|0
1652292000000|2022-05-11 18:00:00|279.45|277.05|270.96|268.56|279.45|277.05|270.96|268.56|0
1652292300000|2022-05-11 18:05:00|270.71|268.31|274.43|272.03|275.18|272.78|270.34|267.94|0
1652292600000|2022-05-11 18:10:00|274.87|272.47|270.88|268.48|275.87|273.47|270.88|268.48|0
1652292900000|2022-05-11 18:15:00|270.82|268.42|269.1|266.7|273.3|270.9|267.63|265.23|0
1652293200000|2022-05-11 18:20:00|269.47|267.07|266.03|263.63|273.86|271.46|264.94|262.54|0
1652293500000|2022-05-11 18:25:00|265.42|263.02|267.7|265.3|268.62|266.22|261.19|258.79|0
1652293800000|2022-05-11 18:30:00|267.09|264.69|262.47|260.07|270.03|267.63|262.47|260.07|0
1652294100000|2022-05-11 18:35:00|262.84|260.44|262.35|259.95|265.13|262.73|260.91|258.51|0
1652294400000|2022-05-11 18:40:00|262.59|260.19|258.33|255.93|266.59|264.19|258.27|255.87|0
1652294700000|2022-05-11 18:45:00|258.15|255.75|263.58|261.18|265.13|262.73|257.2|254.8|0
1652295000000|2022-05-11 18:50:00|263.7|261.3|268.34|265.94|269.51|267.11|262.8|260.4|0
1652295300000|2022-05-11 18:55:00|268.22|265.82|269.69|267.29|270.56|268.16|266.38|263.98|0
1652295600000|2022-05-11 19:00:00|270.06|267.66|273.11|270.71|273.11|270.71|269.2|266.8|0
1652295900000|2022-05-11 19:05:00|272.73|270.33|270.25|267.85|274.98|272.58|269.88|267.48|0
1652296200000|2022-05-11 19:10:00|270.37|267.97|272.35|269.95|273.1|270.7|267.78|265.38|0
1652296500000|2022-05-11 19:15:00|272.17|269.77|270.42|268.02|276.35|273.95|268.69|266.29|0
1652296800000|2022-05-11 19:20:00|270.67|268.27|273.1|270.7|273.53|271.13|269.18|266.78|0
1652297100000|2022-05-11 19:25:00|272.78|270.38|270.54|268.14|273.41|271.01|266.45|264.05|0
1652297400000|2022-05-11 19:30:00|270.29|267.89|270.48|268.08|271.92|269.52|266.87|264.47|0
1652297700000|2022-05-11 19:35:00|270.6|268.2|275.89|273.49|276.4|274|270.35|267.95|0
1652298000000|2022-05-11 19:40:00|276.21|273.81|275.89|273.49|276.9|274.5|273.81|271.41|0
1652298300000|2022-05-11 19:45:00|275.76|273.36|280.48|278.08|280.54|278.14|275.76|273.36|0
1652298600000|2022-05-11 19:50:00|280.41|278.01|282.43|280.03|284.87|282.47|279.58|277.18|0
1652298900000|2022-05-11 19:55:00|282.18|279.78|281.28|278.88|284.23|281.83|280.64|278.24|0
1652299200000|2022-05-11 20:00:00|280.89|278.49|278.35|275.95|282.17|279.77|278.35|275.95|0
1652299500000|2022-05-11 20:05:00|278.47|276.07|278.34|275.94|278.6|276.2|276.83|274.43|0
1652299800000|2022-05-11 20:10:00|277.84|275.44|276.19|273.79|277.84|275.44|275.31|272.91|0
1652300100000|2022-05-11 20:15:00|276.64|273.84|276.39|273.59|276.89|274.09|274.63|271.83|0
1652300400000|2022-05-11 20:20:00|276.45|273.65|277.14|274.34|277.27|274.47|275.76|272.96|0
1652300700000|2022-05-11 20:25:00|276.64|273.84|276.26|273.46|278.03|275.23|276.26|273.46|0
1652301000000|2022-05-11 20:30:00|276.13|273.33|276.5|273.7|276.89|274.09|276|273.2|0
1652301300000|2022-05-11 20:35:00|276.63|273.83|275.87|273.07|276.76|273.96|275.74|272.94|0
1652301600000|2022-05-11 20:40:00|276|273.2|275.24|272.44|276|273.2|273.98|271.18|0
1652301900000|2022-05-11 20:45:00|275.18|272.38|274.48|271.68|275.49|272.69|273.48|270.68|0
1652302200000|2022-05-11 20:50:00|274.36|271.56|274.48|271.68|274.73|271.93|273.92|271.12|0
1652302500000|2022-05-11 20:55:00|274.54|271.74|275.51|272.71|276.24|273.44|274.35|271.55|0
1652302800000|2022-05-11 21:00:00|275.44|272.64|275.42|272.62|275.61|272.81|275.35|272.55|0
1652303100000|2022-05-11 21:05:00|275.27|272.47|276.54|273.74|276.55|273.75|275.22|272.42|0
1652303400000|2022-05-11 21:10:00|276.55|273.75|276.96|274.16|276.99|274.19|276.55|273.75|0
1652303700000|2022-05-11 21:15:00|276.97|274.17|277.24|274.44|277.39|274.59|276.97|274.17|0
1652304000000|2022-05-11 21:20:00|277.15|274.35|277.72|274.92|278|275.2|277.15|274.35|0
1652304300000|2022-05-11 21:25:00|277.92|275.12|277.83|275.03|277.96|275.16|277.55|274.75|0
1652304600000|2022-05-11 21:30:00|277.85|275.05|277.57|274.77|278.03|275.23|277.29|274.49|0
1652304900000|2022-05-11 21:35:00|277.55|274.75|277.73|274.93|277.93|275.13|277.53|274.73|0
1652305200000|2022-05-11 21:40:00|277.71|274.91|277.8|275|277.91|275.11|277.54|274.74|0
1652305500000|2022-05-11 21:45:00|277.73|274.93|277.26|274.46|277.78|274.98|277.26|274.46|0
1652305800000|2022-05-11 21:50:00|277.23|274.43|277.11|274.31|277.24|274.44|277.09|274.29|0
1652306100000|2022-05-11 21:55:00|277.15|274.35|276.7|273.9|277.36|274.56|276.45|273.65|0
1652306400000|2022-05-11 22:00:00|277.02|274.22|277.14|274.34|278.28|275.48|276.19|273.39|0
1652306700000|2022-05-11 22:05:00|277.27|274.47|278.21|275.41|279.29|276.49|277.27|274.47|0
1652307000000|2022-05-11 22:10:00|278.28|275.48|281.64|278.84|281.64|278.84|278.08|275.28|0
1652307300000|2022-05-11 22:15:00|281.39|278.59|282.28|279.48|282.73|279.93|280.62|277.82|0
1652307600000|2022-05-11 22:20:00|282.41|279.61|282.53|279.73|282.53|279.73|281.19|278.39|0
1652307900000|2022-05-11 22:25:00|282.6|279.8|281.76|278.96|282.85|280.05|280.81|278.01|0
1652308200000|2022-05-11 22:30:00|281.57|278.77|280.1|277.3|281.57|278.77|279.97|277.17|0
1652308500000|2022-05-11 22:35:00|279.97|277.17|279.21|276.41|279.97|277.17|278.64|275.84|0
1652308800000|2022-05-11 22:40:00|278.95|276.15|278.76|275.96|279.46|276.66|278.57|275.77|0
1652309100000|2022-05-11 22:45:00|278.82|276.02|278.38|275.58|279.27|276.47|278.06|275.26|0
1652309400000|2022-05-11 22:50:00|278.31|275.51|277.42|274.62|279.83|277.03|277.17|274.37|0
1652309700000|2022-05-11 22:55:00|277.49|274.69|276.79|273.99|277.99|275.19|276.79|273.99|0
1652310000000|2022-05-11 23:00:00|276.41|273.61|276.4|273.6|276.91|274.11|275.9|273.1|0
1652310300000|2022-05-11 23:05:00|276.28|273.48|276.4|273.6|277.16|274.36|276.28|273.48|0
1652310600000|2022-05-11 23:10:00|276.47|273.67|277.41|274.61|277.41|274.61|276.15|273.35|0
1652310900000|2022-05-11 23:15:00|277.53|274.73|277.09|274.29|277.6|274.8|276.77|273.97|0
1652311200000|2022-05-11 23:20:00|277.15|274.35|278.41|275.61|278.67|275.87|277.15|274.35|0
1652311500000|2022-05-11 23:25:00|278.48|275.68|278.79|275.99|278.92|276.12|278.03|275.23|0
1652311800000|2022-05-11 23:30:00|278.86|276.06|277.46|274.66|279.43|276.63|277.27|274.47|0
1652312100000|2022-05-11 23:35:00|277.39|274.59|276.25|273.45|277.71|274.91|276.07|273.27|0
1652312400000|2022-05-11 23:40:00|276.38|273.58|275.5|272.7|276.5|273.7|275.37|272.57|0
1652312700000|2022-05-11 23:45:00|275.44|272.64|275.37|272.57|275.75|272.95|273.8|271|0
1652313000000|2022-05-11 23:50:00|275.31|272.51|277.07|274.27|277.13|274.33|275.18|272.38|0
1652313300000|2022-05-11 23:55:00|277.25|274.45|275.36|272.56|277.25|274.45|275.36|272.56|0
1652313600000|2022-05-12 00:00:00|275.49|272.69|278.89|276.09|280.23|277.43|275.49|272.69|0
1652313900000|2022-05-12 00:05:00|279.15|276.35|276.36|273.56|279.66|276.86|275.48|272.68|0
1652314200000|2022-05-12 00:10:00|276.49|273.69|278.89|276.09|279.34|276.54|276.49|273.69|0
1652314500000|2022-05-12 00:15:00|279.02|276.22|284.9|282.1|285.28|282.48|279.02|276.22|0
1652314800000|2022-05-12 00:20:00|285.09|282.29|284.89|282.09|286.51|283.71|283.99|281.19|0
1652315100000|2022-05-12 00:25:00|285.28|282.48|283.47|280.67|286.18|283.38|283.35|280.55|0
1652315400000|2022-05-12 00:30:00|283.6|280.8|284.37|281.57|285.53|282.73|283.6|280.8|0
1652315700000|2022-05-12 00:35:00|284.24|281.44|280.02|277.22|284.5|281.7|279.76|276.96|0
1652316000000|2022-05-12 00:40:00|279.13|276.33|273.95|271.15|279.25|276.45|273.2|270.4|0
1652316300000|2022-05-12 00:45:00|274.07|271.27|273.44|270.64|275.77|272.97|273.19|270.39|0
1652316600000|2022-05-12 00:50:00|273.38|270.58|271|268.2|273.38|270.58|270.25|267.45|0
1652316900000|2022-05-12 00:55:00|271.06|268.26|271.43|268.63|272.37|269.57|271|268.2|0
1652317200000|2022-05-12 01:00:00|271.37|268.57|272.74|269.94|273.12|270.32|271.37|268.57|0
1652317500000|2022-05-12 01:05:00|272.62|269.82|274.88|272.08|276.14|273.34|272.37|269.57|0
1652317800000|2022-05-12 01:10:00|274.82|272.02|274.18|271.38|274.82|272.02|272.49|269.69|0
1652318100000|2022-05-12 01:15:00|274.12|271.32|272.92|270.12|274.12|271.32|270.42|267.62|0
1652318400000|2022-05-12 01:20:00|272.86|270.06|274.24|271.44|274.87|272.07|272.48|269.68|0
1652318700000|2022-05-12 01:25:00|274.18|271.38|273.29|270.49|274.18|271.38|271.85|269.05|0
1652319000000|2022-05-12 01:30:00|273.23|270.43|271.85|269.05|273.42|270.62|270.85|268.05|0
1652319300000|2022-05-12 01:35:00|272.1|269.3|272.72|269.92|273.29|270.49|271.66|268.86|0
1652319600000|2022-05-12 01:40:00|272.97|270.17|270.71|267.91|273.6|270.8|270.34|267.54|0
1652319900000|2022-05-12 01:45:00|270.84|268.04|269.41|266.61|270.84|268.04|269.09|266.29|0
1652320200000|2022-05-12 01:50:00|269.47|266.67|270.08|267.28|270.08|267.28|268.78|265.98|0
1652320500000|2022-05-12 01:55:00|270.21|267.41|270.45|267.65|271.02|268.22|268.59|265.79|0
1652320800000|2022-05-12 02:00:00|270.7|267.9|271.08|268.28|271.83|269.03|270.7|267.9|0
1652321100000|2022-05-12 02:05:00|271.02|268.22|271.89|269.09|272.07|269.27|270.64|267.84|0
1652321400000|2022-05-12 02:10:00|271.82|269.02|271.19|268.39|271.95|269.15|270.45|267.65|0
1652321700000|2022-05-12 02:15:00|271.26|268.46|269.82|267.02|271.44|268.64|269.82|267.02|0
1652322000000|2022-05-12 02:20:00|269.94|267.14|270.19|267.39|270.63|267.83|269.57|266.77|0
1652322300000|2022-05-12 02:25:00|270.13|267.33|271.43|268.63|271.93|269.13|270.13|267.33|0
1652322600000|2022-05-12 02:30:00|271.5|268.7|273.31|270.51|274.19|271.39|270.81|268.01|0
1652322900000|2022-05-12 02:35:00|273.38|270.58|274.31|271.51|274.44|271.64|273.38|270.58|0
1652323200000|2022-05-12 02:40:00|274.38|271.58|274.69|271.89|274.88|272.08|273.81|271.01|0
1652323500000|2022-05-12 02:45:00|274.44|271.64|275.13|272.33|275.32|272.52|273.3|270.5|0
1652323800000|2022-05-12 02:50:00|275.19|272.39|275.57|272.77|276.71|273.91|274.94|272.14|0
1652324100000|2022-05-12 02:55:00|275.69|272.89|273.55|270.75|275.94|273.14|273.42|270.62|0
1652324400000|2022-05-12 03:00:00|273.42|270.62|273.92|271.12|274.17|271.37|272.67|269.87|0
1652324700000|2022-05-12 03:05:00|274.05|271.25|274.11|271.31|275.05|272.25|273.41|270.61|0
1652325000000|2022-05-12 03:10:00|274.04|271.24|275.11|272.31|275.43|272.63|274.04|271.24|0
1652325300000|2022-05-12 03:15:00|275.24|272.44|274.54|271.74|275.24|272.44|273.41|270.61|0
1652325600000|2022-05-12 03:20:00|274.6|271.8|274.41|271.61|274.92|272.12|273.72|270.92|0
1652325900000|2022-05-12 03:25:00|274.22|271.42|274.03|271.23|274.35|271.55|273.65|270.85|0
1652326200000|2022-05-12 03:30:00|274.09|271.29|272.89|270.09|274.09|271.29|272.58|269.78|0
1652326500000|2022-05-12 03:35:00|272.83|270.03|273.02|270.22|273.46|270.66|272.39|269.59|0
1652326800000|2022-05-12 03:40:00|273.08|270.28|275.28|272.48|276.42|273.62|272.95|270.15|0
1652327100000|2022-05-12 03:45:00|275.09|272.29|274.14|271.34|275.28|272.48|274.14|271.34|0
1652327400000|2022-05-12 03:50:00|274.08|271.28|275.53|272.73|276.03|273.23|273.95|271.15|0
1652327700000|2022-05-12 03:55:00|275.4|272.6|274.64|271.84|275.9|273.1|274.64|271.84|0
1652328000000|2022-05-12 04:00:00|274.39|271.59|274.57|271.77|274.89|272.09|273.95|271.15|0
1652328300000|2022-05-12 04:05:00|274.76|271.96|276.15|273.35|276.66|273.86|274.76|271.96|0
1652328600000|2022-05-12 04:10:00|276.21|273.41|276.27|273.47|277.1|274.3|275.83|273.03|0
1652328900000|2022-05-12 04:15:00|276.08|273.28|276.97|274.17|277.22|274.42|275.89|273.09|0
1652329200000|2022-05-12 04:20:00|277.03|274.23|278.93|276.13|279.06|276.26|276.9|274.1|0
1652329500000|2022-05-12 04:25:00|278.81|276.01|278.74|275.94|279.44|276.64|278.55|275.75|0
1652329800000|2022-05-12 04:30:00|278.67|275.87|278.54|275.74|279.18|276.38|277.85|275.05|0
1652330100000|2022-05-12 04:35:00|278.48|275.68|279.76|276.96|279.95|277.15|278.42|275.62|0
1652330400000|2022-05-12 04:40:00|279.69|276.89|280.45|277.65|280.84|278.04|279.43|276.63|0
1652330700000|2022-05-12 04:45:00|280.39|277.59|279.55|276.75|280.96|278.16|278.92|276.12|0
1652331000000|2022-05-12 04:50:00|279.62|276.82|279.11|276.31|279.88|277.08|277.77|274.97|0
1652331300000|2022-05-12 04:55:00|279.17|276.37|280.31|277.51|280.32|277.52|278.85|276.05|0
1652331600000|2022-05-12 05:00:00|280.19|277.39|279.03|276.23|280.19|277.39|277.76|274.96|0
1652331900000|2022-05-12 05:05:00|278.78|275.98|280.05|277.25|280.95|278.15|278.78|275.98|0
1652332200000|2022-05-12 05:10:00|280.31|277.51|282.87|280.07|283.13|280.33|280.31|277.51|0
1652332500000|2022-05-12 05:15:00|283.13|280.33|283.45|280.65|284.36|281.56|282.74|279.94|0
1652332800000|2022-05-12 05:20:00|283.38|280.58|287.79|284.99|287.92|285.12|283.19|280.39|0
1652333100000|2022-05-12 05:25:00|287.66|284.86|284.99|282.19|287.66|284.86|284.93|282.13|0
1652333400000|2022-05-12 05:30:00|284.8|282|284.02|281.22|284.93|282.13|283.5|280.7|0
1652333700000|2022-05-12 05:35:00|283.96|281.16|285.38|282.58|285.96|283.16|282.8|280|0
1652334000000|2022-05-12 05:40:00|285.31|282.51|286.86|284.06|287.12|284.32|284.73|281.93|0
1652334300000|2022-05-12 05:45:00|287.12|284.32|288.36|285.56|288.69|285.89|286.02|283.22|0
1652334600000|2022-05-12 05:50:00|288.29|285.49|288.94|286.14|289.47|286.67|288.16|285.36|0
1652334900000|2022-05-12 05:55:00|288.81|286.01|289.53|286.73|289.79|286.99|287.77|284.97|0
1652335200000|2022-05-12 06:00:00|289.46|286.66|287.24|284.44|290.25|287.45|286.72|283.92|0
1652335500000|2022-05-12 06:05:00|287.18|284.38|285.12|282.32|288.16|285.36|284.28|281.48|0
1652335800000|2022-05-12 06:10:00|285.18|282.38|284.21|281.41|285.18|282.38|283.18|280.38|0
1652336100000|2022-05-12 06:15:00|284.27|281.47|287.05|284.25|288.02|285.22|283.82|281.02|0
1652336400000|2022-05-12 06:20:00|287.11|284.31|284.2|281.4|287.63|284.83|283.05|280.25|0
1652336700000|2022-05-12 06:25:00|284.14|281.34|286.59|283.79|286.66|283.86|283.88|281.08|0
1652337000000|2022-05-12 06:30:00|286.72|283.92|285.68|282.88|286.72|283.92|284.91|282.11|0
1652337300000|2022-05-12 06:35:00|285.62|282.82|285.16|282.36|285.62|282.82|283.55|280.75|0
1652337600000|2022-05-12 06:40:00|285.03|282.23|285.03|282.23|285.8|283|283.23|280.43|0
1652337900000|2022-05-12 06:45:00|284.96|282.16|289.31|286.51|291.14|288.34|284.96|282.16|0
1652338200000|2022-05-12 06:50:00|289.37|286.57|288.52|285.72|289.63|286.83|288.07|285.27|0
1652338500000|2022-05-12 06:55:00|288.33|285.53|289.56|286.76|289.82|287.02|286.64|283.84|0
1652338800000|2022-05-12 07:00:00|289.04|286.24|290.8|288|293.36|290.56|289.04|286.24|0
1652339100000|2022-05-12 07:05:00|291.26|288.86|292.77|290.37|294.08|291.68|291.26|288.86|0
1652339400000|2022-05-12 07:10:00|293.03|290.63|293.29|290.89|295.66|293.26|292.11|289.71|0
1652339700000|2022-05-12 07:15:00|293.42|291.02|293.42|291.02|294.07|291.67|288.46|286.06|0
1652340000000|2022-05-12 07:20:00|293.09|290.69|294.93|292.53|297.7|295.3|293.09|290.69|0
1652340300000|2022-05-12 07:25:00|294.86|292.46|291.25|288.85|295.52|293.12|289.88|287.48|0
1652340600000|2022-05-12 07:30:00|290.53|288.13|292.36|289.96|295.32|292.92|290.08|287.68|0
1652340900000|2022-05-12 07:35:00|292.23|289.83|294.59|292.19|294.59|292.19|291.05|288.65|0
1652341200000|2022-05-12 07:40:00|294.72|292.32|289.55|287.15|295.64|293.24|289.55|287.15|0
1652341500000|2022-05-12 07:45:00|289.61|287.21|280.55|278.15|290.13|287.73|280.23|277.83|0
1652341800000|2022-05-12 07:50:00|280.36|277.96|287.26|284.86|287.26|284.86|279.47|277.07|0
1652342100000|2022-05-12 07:55:00|287.06|284.66|286.13|283.73|288.84|286.44|285.33|282.93|0
1652342400000|2022-05-12 08:00:00|284.98|282.58|292.41|290.01|293.78|291.38|284.79|282.39|0
1652342700000|2022-05-12 08:05:00|292.21|289.81|291.36|288.96|294.3|291.9|289.87|287.47|0
1652343000000|2022-05-12 08:10:00|291.17|288.77|291.36|288.96|292.6|290.2|289.74|287.34|0
1652343300000|2022-05-12 08:15:00|290.64|288.24|292.59|290.19|293.18|290.78|289.22|286.82|0
1652343600000|2022-05-12 08:20:00|292.92|290.52|293.05|290.65|294.88|292.48|291.81|289.41|0
1652343900000|2022-05-12 08:25:00|293.5|291.1|292.52|290.12|294.55|292.15|291.54|289.14|0
1652344200000|2022-05-12 08:30:00|292.59|290.19|293.43|291.03|294.61|292.21|289.47|287.07|0
1652344500000|2022-05-12 08:35:00|293.76|291.36|295|292.6|296.65|294.25|293.57|291.17|0
1652344800000|2022-05-12 08:40:00|295.53|293.13|296.84|294.44|297.96|295.56|295.07|292.67|0
1652345100000|2022-05-12 08:45:00|296.64|294.24|299.15|296.75|300.61|298.21|296.51|294.11|0
1652345400000|2022-05-12 08:50:00|299.01|296.61|296.9|294.5|299.01|296.61|295.67|293.27|0
1652345700000|2022-05-12 08:55:00|297.03|294.63|297.03|294.63|298.49|296.09|295.85|293.45|0
1652346000000|2022-05-12 09:00:00|297.3|294.9|300.07|297.67|300.2|297.8|295.98|293.58|0
1652346300000|2022-05-12 09:05:00|299.94|297.54|297.68|295.28|299.94|297.54|297.23|294.83|0
1652346600000|2022-05-12 09:10:00|297.95|295.55|298.08|295.68|299.93|297.53|296.89|294.49|0
1652346900000|2022-05-12 09:15:00|298.34|295.94|295.7|293.3|299.8|297.4|295.57|293.17|0
1652347200000|2022-05-12 09:20:00|295.83|293.43|298.47|296.07|298.8|296.4|295.51|293.11|0
1652347500000|2022-05-12 09:25:00|298.4|296|298.99|296.59|300.39|297.99|297.28|294.88|0
1652347800000|2022-05-12 09:30:00|298.86|296.46|301.91|299.51|303.85|301.45|298.73|296.33|0
1652348100000|2022-05-12 09:35:00|301.51|299.11|298.06|295.66|301.51|299.11|297.8|295.4|0
1652348400000|2022-05-12 09:40:00|298|295.6|298.06|295.66|299.65|297.25|297.4|295|0
1652348700000|2022-05-12 09:45:00|297.99|295.59|295.42|293.02|298.45|296.05|295.1|292.7|0
1652349000000|2022-05-12 09:50:00|295.55|293.15|296.99|294.59|297.79|295.39|295.55|293.15|0
1652349300000|2022-05-12 09:55:00|297.39|294.99|298.84|296.44|298.91|296.51|296.86|294.46|0
1652349600000|2022-05-12 10:00:00|298.78|296.38|298.24|295.84|299.77|297.37|297.38|294.98|0
1652349900000|2022-05-12 10:05:00|297.91|295.51|296.92|294.52|299.23|296.83|295.87|293.47|0
1652350200000|2022-05-12 10:10:00|296.79|294.39|299.23|296.83|299.23|296.83|296.19|293.79|0
1652350500000|2022-05-12 10:15:00|299.3|296.9|298.96|296.56|299.69|297.29|298.43|296.03|0
1652350800000|2022-05-12 10:20:00|299.03|296.63|298.69|296.29|299.75|297.35|298.16|295.76|0
1652351100000|2022-05-12 10:25:00|298.56|296.16|292.91|290.51|298.82|296.42|292.77|290.37|0
1652351400000|2022-05-12 10:30:00|293.04|290.64|294.67|292.27|295.39|292.99|292.77|290.37|0
1652351700000|2022-05-12 10:35:00|294.6|292.2|296.64|294.24|297.36|294.96|293.29|290.89|0
1652352000000|2022-05-12 10:40:00|296.57|294.17|297.75|295.35|298.02|295.62|296.17|293.77|0
1652352300000|2022-05-12 10:45:00|297.62|295.22|298.54|296.14|299.07|296.67|297.62|295.22|0
1652352600000|2022-05-12 10:50:00|298.48|296.08|295.38|292.98|298.61|296.21|294.46|292.06|0
1652352900000|2022-05-12 10:55:00|295.18|292.78|292.95|290.55|295.18|292.78|291.45|289.05|0
1652353200000|2022-05-12 11:00:00|292.49|290.09|292.61|290.21|294.07|291.67|291.06|288.66|0
1652353500000|2022-05-12 11:05:00|292.48|290.08|293.79|291.39|294.31|291.91|292.28|289.88|0
1652353800000|2022-05-12 11:10:00|294.05|291.65|290.12|287.72|294.18|291.78|290.12|287.72|0
1652354100000|2022-05-12 11:15:00|289.99|287.59|290.38|287.98|290.38|287.98|289.34|286.94|0
1652354400000|2022-05-12 11:20:00|290.25|287.85|286.94|284.54|290.38|287.98|285.33|282.93|0
1652354700000|2022-05-12 11:25:00|287.39|284.99|289.46|287.06|289.72|287.32|286.1|283.7|0
1652355000000|2022-05-12 11:30:00|289.53|287.13|292.98|290.58|293.11|290.71|289.46|287.06|0
1652355300000|2022-05-12 11:35:00|292.85|290.45|294.29|291.89|294.89|292.49|291.41|289.01|0
1652355600000|2022-05-12 11:40:00|294.23|291.83|295.21|292.81|296.66|294.26|292.98|290.58|0
1652355900000|2022-05-12 11:45:00|295.41|293.01|299.98|297.58|299.98|297.58|295.34|292.94|0
1652356200000|2022-05-12 11:50:00|299.84|297.44|301.45|299.05|302.12|299.72|298.98|296.58|0
1652356500000|2022-05-12 11:55:00|301.18|298.78|303.8|301.4|305.82|303.42|298.92|296.52|0
1652356800000|2022-05-12 12:00:00|303.66|301.26|302.59|300.19|304.87|302.47|301.98|299.58|0
1652357100000|2022-05-12 12:05:00|302.52|300.12|300.51|298.11|302.92|300.52|298.98|296.58|0
1652357400000|2022-05-12 12:10:00|300.64|298.24|298.64|296.24|300.64|298.24|298.31|295.91|0
1652357700000|2022-05-12 12:15:00|298.77|296.37|298.5|296.1|299.97|297.57|297.25|294.85|0
1652358000000|2022-05-12 12:20:00|298.37|295.97|300.9|298.5|301.7|299.3|298.1|295.7|0
1652358300000|2022-05-12 12:25:00|301.03|298.63|300.76|298.36|301.83|299.43|299.03|296.63|0
1652358600000|2022-05-12 12:30:00|302.1|299.7|299.96|297.56|302.17|299.77|295.98|293.58|0
1652358900000|2022-05-12 12:35:00|300.49|298.09|297.76|295.36|301.16|298.76|297.56|295.16|0
1652359200000|2022-05-12 12:40:00|297.29|294.89|298.49|296.09|299.02|296.62|293.6|291.2|0
1652359500000|2022-05-12 12:45:00|298.95|296.55|299.07|296.67|299.07|296.67|296.5|294.1|0
1652359800000|2022-05-12 12:50:00|298.61|296.21|297.24|294.84|298.81|296.41|296.05|293.65|0
1652360100000|2022-05-12 12:55:00|296.85|294.45|298.57|296.17|299.9|297.5|295.86|293.46|0
1652360400000|2022-05-12 13:00:00|298.3|295.9|299.36|296.96|300.96|298.56|296.84|294.44|0
1652360700000|2022-05-12 13:05:00|299.63|297.23|296.7|294.3|300.03|297.63|296.04|293.64|0
1652361000000|2022-05-12 13:10:00|296.57|294.17|296.44|294.04|298.43|296.03|296.24|293.84|0
1652361300000|2022-05-12 13:15:00|296.51|294.11|295.97|293.57|297.97|295.57|294.66|292.26|0
1652361600000|2022-05-12 13:20:00|296.11|293.71|293.47|291.07|296.11|293.71|292.42|290.02|0
1652361900000|2022-05-12 13:25:00|294.26|291.86|299.82|297.42|299.82|297.42|294.12|291.72|0
1652362200000|2022-05-12 13:30:00|299.69|297.29|306.07|303.67|306.75|304.35|292.8|290.4|0
1652362500000|2022-05-12 13:35:00|306.95|304.55|310.57|308.17|311.25|308.85|302.22|299.82|0
1652362800000|2022-05-12 13:40:00|310.16|307.76|300.02|297.62|312.28|309.88|299.55|297.15|0
1652363100000|2022-05-12 13:45:00|301.16|298.76|296.54|294.14|304.11|301.71|288.49|286.09|0
1652363400000|2022-05-12 13:50:00|297|294.6|294.87|292.47|301.81|299.41|292.7|290.3|0
1652363700000|2022-05-12 13:55:00|295.14|292.74|303.15|300.75|305.86|303.46|295.14|292.74|0
1652364000000|2022-05-12 14:00:00|303.69|301.29|303.95|301.55|309.25|306.85|302.88|300.48|0
1652364300000|2022-05-12 14:05:00|303.82|301.42|289.08|286.68|303.82|301.42|287.38|284.98|0
1652364600000|2022-05-12 14:10:00|289.6|287.2|284.64|282.24|290.52|288.12|280.07|277.67|0
1652364900000|2022-05-12 14:15:00|284.9|282.5|285.35|282.95|289.99|287.59|282.18|279.78|0
1652365200000|2022-05-12 14:20:00|285.29|282.89|277.25|274.85|287.37|284.97|274.9|272.5|0
1652365500000|2022-05-12 14:25:00|277.31|274.91|284.96|282.56|286.39|283.99|276.68|274.28|0
1652365800000|2022-05-12 14:30:00|283.8|281.4|287.56|285.16|290.56|288.16|281.48|279.08|0
1652366100000|2022-05-12 14:35:00|286.25|283.85|282.37|279.97|289.77|287.37|281.67|279.27|0
1652366400000|2022-05-12 14:40:00|281.86|279.46|288.66|286.26|291.54|289.14|281.86|279.46|0
1652366700000|2022-05-12 14:45:00|288.53|286.13|284.44|282.04|290.23|287.83|282.19|279.79|0
1652367000000|2022-05-12 14:50:00|284.89|282.49|278.22|275.82|284.89|282.49|277.84|275.44|0
1652367300000|2022-05-12 14:55:00|278.86|276.46|272.76|270.36|278.86|276.46|271.76|269.36|0
1652367600000|2022-05-12 15:00:00|271.88|269.48|269.94|267.54|277.45|275.05|269.94|267.54|0
1652367900000|2022-05-12 15:05:00|269.44|267.04|264.56|262.16|273.14|270.74|264.44|262.04|0
1652368200000|2022-05-12 15:10:00|264.44|262.04|271.16|268.76|271.16|268.76|263.95|261.55|0
1652368500000|2022-05-12 15:15:00|271.98|269.58|273.05|270.65|275.2|272.8|271.1|268.7|0
1652368800000|2022-05-12 15:20:00|273.17|270.77|278.76|276.36|278.89|276.49|271.78|269.38|0
1652369100000|2022-05-12 15:25:00|277.87|275.47|277.8|275.4|279.79|277.39|274.94|272.54|0
1652369400000|2022-05-12 15:30:00|277.55|275.15|282.95|280.55|285.87|283.47|276.21|273.81|0
1652369700000|2022-05-12 15:35:00|283.02|280.62|279.92|277.52|284.7|282.3|278.77|276.37|0
1652370000000|2022-05-12 15:40:00|279.15|276.75|286|283.6|286.2|283.8|279.09|276.69|0
1652370300000|2022-05-12 15:45:00|286.52|284.12|291.37|288.97|291.84|289.44|285.87|283.47|0
1652370600000|2022-05-12 15:50:00|291.64|289.24|295.08|292.68|297.69|295.29|291.64|289.24|0
1652370900000|2022-05-12 15:55:00|295.88|293.48|301.16|298.76|301.16|298.76|295.88|293.48|0
1652371200000|2022-05-12 16:00:00|301.23|298.83|300.37|297.25|304.15|301.03|300.1|296.98|0
1652371500000|2022-05-12 16:05:00|300.24|297.12|298.63|295.51|302.8|299.68|297.56|294.44|0
1652371800000|2022-05-12 16:10:00|299.63|296.51|299.16|296.04|303.47|300.35|296.49|293.37|0
1652372100000|2022-05-12 16:15:00|299.56|296.44|299.02|295.9|303.74|300.62|297.09|293.97|0
1652372400000|2022-05-12 16:20:00|299.56|296.44|295.02|291.9|301.44|298.32|294.23|291.11|0
1652372700000|2022-05-12 16:25:00|295.55|292.43|291.71|288.59|295.95|292.83|290.27|287.15|0
1652373000000|2022-05-12 16:30:00|292.11|288.99|288.18|285.06|292.89|289.77|285.96|282.84|0
1652373300000|2022-05-12 16:35:00|287.4|284.28|290.91|287.79|290.91|287.79|286.23|283.11|0
1652373600000|2022-05-12 16:40:00|291.04|287.92|285.91|282.79|297.1|293.98|285.91|282.79|0
1652373900000|2022-05-12 16:45:00|285.32|282.2|289.6|286.48|290.65|287.53|283.9|280.78|0
1652374200000|2022-05-12 16:50:00|289.73|286.61|289.73|286.61|292.61|289.49|287.78|284.66|0
1652374500000|2022-05-12 16:55:00|289.86|286.74|294.31|291.19|294.31|291.19|286.74|283.62|0
1652374800000|2022-05-12 17:00:00|294.12|291|297.48|294.36|297.95|294.83|291.1|287.98|0
1652375100000|2022-05-12 17:05:00|298.62|295.5|298.81|295.69|300.15|297.03|296.69|293.57|0
1652375400000|2022-05-12 17:10:00|298.28|295.16|298.01|294.89|299.47|296.35|293.19|290.07|0
1652375700000|2022-05-12 17:15:00|298.54|295.42|301.21|298.09|302.28|299.16|294.83|291.71|0
1652376000000|2022-05-12 17:20:00|301.48|298.36|299.88|296.76|301.89|298.77|294.99|291.87|0
1652376300000|2022-05-12 17:25:00|299.48|296.36|299.74|296.62|302.96|299.84|298.41|295.29|0
1652376600000|2022-05-12 17:30:00|299.87|296.75|303.22|300.1|305.25|302.13|297.61|294.49|0
1652376900000|2022-05-12 17:35:00|303.49|300.37|307.42|304.3|308.23|305.11|301.61|298.49|0
1652377200000|2022-05-12 17:40:00|307.69|304.57|308.37|305.25|309.05|305.93|306.6|303.48|0
1652377500000|2022-05-12 17:45:00|308.84|305.72|314.4|311.28|314.53|311.41|307.55|304.43|0
1652377800000|2022-05-12 17:50:00|314.53|311.41|314.93|311.81|315.82|312.7|310.89|307.77|0
1652378100000|2022-05-12 17:55:00|314.85|311.73|313.61|310.49|316.51|313.39|310.2|307.08|0
1652378400000|2022-05-12 18:00:00|313.27|310.15|310.47|307.35|314.44|311.32|308.56|305.44|0
1652378700000|2022-05-12 18:05:00|311.01|307.89|317.53|314.41|317.81|314.69|311.01|307.89|0
1652379000000|2022-05-12 18:10:00|317.81|314.69|314.9|311.78|317.95|314.83|314.9|311.78|0
1652379300000|2022-05-12 18:15:00|314.76|311.64|310.69|307.57|315.45|312.33|310.15|307.03|0
1652379600000|2022-05-12 18:20:00|311.11|307.99|313.17|310.05|315.1|311.98|308.23|305.11|0
1652379900000|2022-05-12 18:25:00|313.65|310.53|311.92|308.8|315.24|312.12|309.87|306.75|0
1652380200000|2022-05-12 18:30:00|312.2|309.08|316.62|313.5|319.06|315.94|311.24|308.12|0
1652380500000|2022-05-12 18:35:00|316.06|312.94|319.96|316.84|320.52|317.4|316.06|312.94|0
1652380800000|2022-05-12 18:40:00|319.68|316.56|319.96|316.84|321.78|318.66|318.14|315.02|0
1652381100000|2022-05-12 18:45:00|319.54|316.42|320.43|317.31|320.71|317.59|316.19|313.07|0
1652381400000|2022-05-12 18:50:00|320.57|317.45|318.48|315.36|322.74|319.62|315.57|312.45|0
1652381700000|2022-05-12 18:55:00|318.89|315.77|319.21|316.09|320.89|317.77|317.37|314.25|0
1652382000000|2022-05-12 19:00:00|319.35|316.23|312.7|309.58|320.61|317.49|312.29|309.17|0
1652382300000|2022-05-12 19:05:00|312.29|309.17|315.67|312.55|318.65|315.53|312.29|309.17|0
1652382600000|2022-05-12 19:10:00|315.53|312.41|315.52|312.4|320.13|317.01|315.38|312.26|0
1652382900000|2022-05-12 19:15:00|315.73|312.61|306.47|303.59|315.73|312.61|304.84|301.96|0
1652383200000|2022-05-12 19:20:00|306.33|303.45|297.32|294.44|307.01|304.13|295.83|292.95|0
1652383500000|2022-05-12 19:25:00|297.58|294.7|303.78|300.9|304.18|301.3|292.8|289.92|0
1652383800000|2022-05-12 19:30:00|303.03|300.15|297.58|294.7|303.37|300.49|294.25|291.37|0
1652384100000|2022-05-12 19:35:00|299.05|296.17|294.64|291.76|301.95|299.07|294.64|291.76|0
1652384400000|2022-05-12 19:40:00|295.56|292.68|295.6|292.72|297.61|294.73|289.49|286.61|0
1652384700000|2022-05-12 19:45:00|295.2|292.32|293.08|290.2|296.53|293.65|290.28|287.4|0
1652385000000|2022-05-12 19:50:00|291.08|288.2|289.1|286.22|292.01|289.13|283.85|280.97|0
1652385300000|2022-05-12 19:55:00|289.49|286.61|275.64|272.76|290.55|287.67|275.64|272.76|0
1652385600000|2022-05-12 20:00:00|276.67|273.79|278.51|275.63|279.35|276.47|275.45|272.57|0
1652385900000|2022-05-12 20:05:00|278.77|275.89|277.74|274.86|279.16|276.28|277.35|274.47|0
1652386200000|2022-05-12 20:10:00|277.99|275.11|280.82|277.94|280.95|278.07|277.86|274.98|0
1652386500000|2022-05-12 20:15:00|280.8|277.44|278.59|275.23|281.45|278.09|278.21|274.85|0
1652386800000|2022-05-12 20:20:00|278.72|275.36|279.11|275.75|280.28|276.92|278.46|275.1|0
1652387100000|2022-05-12 20:25:00|278.98|275.62|279.17|275.81|280.27|276.91|278.66|275.3|0
1652387400000|2022-05-12 20:30:00|279.23|275.87|280.66|277.3|282.87|279.51|279.17|275.81|0
1652387700000|2022-05-12 20:35:00|280.53|277.17|283.07|279.71|284.51|281.15|279.95|276.59|0
1652388000000|2022-05-12 20:40:00|282.87|279.51|283.26|279.9|283.72|280.36|280.91|277.55|0
1652388300000|2022-05-12 20:45:00|283.19|279.83|286.14|282.78|286.14|282.78|281.69|278.33|0
1652388600000|2022-05-12 20:50:00|286.54|283.18|288.19|284.83|288.32|284.96|286.01|282.65|0
1652388900000|2022-05-12 20:55:00|288.32|284.96|286.99|283.63|289.38|286.02|286.47|283.11|0
1652389200000|2022-05-12 21:00:00|286.74|283.38|286.34|282.98|286.84|283.48|286.18|282.82|0
1652389500000|2022-05-12 21:05:00|286.37|283.01|286.41|283.05|286.58|283.22|286.25|282.89|0
1652389800000|2022-05-12 21:10:00|286.25|282.89|285.58|282.22|286.25|282.89|285.18|281.82|0
1652390100000|2022-05-12 21:15:00|285.56|282.2|285.64|282.28|285.7|282.34|285.5|282.14|0
1652390400000|2022-05-12 21:20:00|285.66|282.3|284.84|281.48|285.66|282.3|284.84|281.48|0
1652390700000|2022-05-12 21:25:00|284.96|281.6|284.59|281.23|285.02|281.66|284.57|281.21|0
1652391000000|2022-05-12 21:30:00|284.57|281.21|284.65|281.29|284.65|281.29|284.35|280.99|0
1652391300000|2022-05-12 21:35:00|284.59|281.23|284.49|281.13|284.65|281.29|284.49|281.13|0
1652391600000|2022-05-12 21:40:00|284.7|281.34|284.66|281.3|284.82|281.46|284.34|280.98|0
1652391900000|2022-05-12 21:45:00|284.55|281.19|284.41|281.05|284.55|281.19|284.1|280.74|0
1652392200000|2022-05-12 21:50:00|284.37|281.01|284.44|281.08|284.46|281.1|284.16|280.8|0
1652392500000|2022-05-12 21:55:00|284.35|280.99|284.14|280.78|284.37|281.01|284.1|280.74|0
1652392800000|2022-05-12 22:00:00|283.41|280.05|282.81|279.45|283.41|280.05|281.38|278.02|0
1652393100000|2022-05-12 22:05:00|282.55|279.19|281.51|278.15|283.53|280.17|280.6|277.24|0
1652393400000|2022-05-12 22:10:00|281.25|277.89|280.07|276.71|281.77|278.41|279.55|276.19|0
1652393700000|2022-05-12 22:15:00|280.2|276.84|280.27|276.91|281.76|278.4|279.88|276.52|0
1652394000000|2022-05-12 22:20:00|279.94|276.58|281.69|278.33|281.69|278.33|279.42|276.06|0
1652394300000|2022-05-12 22:25:00|281.76|278.4|279.22|275.86|281.76|278.4|279.03|275.67|0
1652394600000|2022-05-12 22:30:00|279.16|275.8|281.3|277.94|281.36|278|279.16|275.8|0
1652394900000|2022-05-12 22:35:00|281.56|278.2|281.16|277.8|281.56|278.2|281.1|277.74|0
1652395200000|2022-05-12 22:40:00|281.1|277.74|280.31|276.95|281.16|277.8|280.31|276.95|0
1652395500000|2022-05-12 22:45:00|280.44|277.08|280.7|277.34|280.96|277.6|279.92|276.56|0
1652395800000|2022-05-12 22:50:00|280.64|277.28|280.44|277.08|280.89|277.53|279.79|276.43|0
1652396100000|2022-05-12 22:55:00|280.31|276.95|280.17|276.81|280.82|277.46|280.04|276.68|0
1652396400000|2022-05-12 23:00:00|280.04|276.68|277.84|274.48|280.37|277.01|277.45|274.09|0
1652396700000|2022-05-12 23:05:00|277.71|274.35|277.58|274.22|277.84|274.48|275.65|272.29|0
1652397000000|2022-05-12 23:10:00|277.65|274.29|276.61|273.25|277.84|274.48|276.03|272.67|0
1652397300000|2022-05-12 23:15:00|276.67|273.31|276.93|273.57|277.83|274.47|276.55|273.19|0
1652397600000|2022-05-12 23:20:00|276.67|273.31|274.61|271.25|276.67|273.31|274.55|271.19|0
1652397900000|2022-05-12 23:25:00|274.49|271.13|274.61|271.25|275.13|271.77|273.33|269.97|0
1652398200000|2022-05-12 23:30:00|274.42|271.06|273.59|270.23|274.87|271.51|272.95|269.59|0
1652398500000|2022-05-12 23:35:00|273.33|269.97|272.18|268.82|274.1|270.74|272.05|268.69|0
1652398800000|2022-05-12 23:40:00|272.12|268.76|271.8|268.44|272.18|268.82|270.91|267.55|0
1652399100000|2022-05-12 23:45:00|271.61|268.25|269.89|266.53|271.67|268.31|269.26|265.9|0
1652399400000|2022-05-12 23:50:00|269.77|266.41|269.83|266.47|270.4|267.04|269.51|266.15|0
1652399700000|2022-05-12 23:55:00|269.76|266.4|270.14|266.78|270.27|266.91|269.57|266.21|0
1652400000000|2022-05-13 00:00:00|270.26|266.9|269.5|266.14|272.29|268.93|269.5|266.14|0
1652400300000|2022-05-13 00:05:00|269.63|266.27|270.76|267.4|270.89|267.53|269.5|266.14|0
1652400600000|2022-05-13 00:10:00|270.89|267.53|269.75|266.39|272.29|268.93|269.24|265.88|0
1652400900000|2022-05-13 00:15:00|269.88|266.52|268.31|264.95|269.94|266.58|268.25|264.89|0
1652401200000|2022-05-13 00:20:00|268.63|265.27|267.68|264.32|268.88|265.52|267.68|264.32|0
1652401500000|2022-05-13 00:25:00|267.55|264.19|266.42|263.06|268.25|264.89|266.42|263.06|0
1652401800000|2022-05-13 00:30:00|266.29|262.93|265.16|261.8|266.42|263.06|264.54|261.18|0
1652402100000|2022-05-13 00:35:00|265.03|261.67|264.53|261.17|265.91|262.55|264.53|261.17|0
1652402400000|2022-05-13 00:40:00|264.65|261.29|264.9|261.54|265.15|261.79|264.28|260.92|0
1652402700000|2022-05-13 00:45:00|264.97|261.61|265.53|262.17|265.53|262.17|264.65|261.29|0
1652403000000|2022-05-13 00:50:00|265.65|262.29|265.4|262.04|265.77|262.41|265.15|261.79|0
1652403300000|2022-05-13 00:55:00|265.34|261.98|265.08|261.72|265.71|262.35|264.77|261.41|0
1652403600000|2022-05-13 01:00:00|265.14|261.78|265.26|261.9|266.14|262.78|265.14|261.78|0
1652403900000|2022-05-13 01:05:00|265.33|261.97|265.51|262.15|265.76|262.4|265.01|261.65|0
1652404200000|2022-05-13 01:10:00|265.33|261.97|264.88|261.52|265.95|262.59|264.76|261.4|0
1652404500000|2022-05-13 01:15:00|264.76|261.4|261.89|258.53|265.01|261.65|261.89|258.53|0
1652404800000|2022-05-13 01:20:00|262.01|258.65|261.2|257.84|262.26|258.9|260.96|257.6|0
1652405100000|2022-05-13 01:25:00|261.14|257.78|261.51|258.15|261.63|258.27|260.52|257.16|0
1652405400000|2022-05-13 01:30:00|261.32|257.96|262.25|258.89|262.75|259.39|261.26|257.9|0
1652405700000|2022-05-13 01:35:00|262.19|258.83|264.31|260.95|264.74|261.38|262.19|258.83|0
1652406000000|2022-05-13 01:40:00|264.37|261.01|264.3|260.94|264.62|261.26|263.12|259.76|0
1652406300000|2022-05-13 01:45:00|264.36|261|263.11|259.75|264.43|261.07|262.86|259.5|0
1652406600000|2022-05-13 01:50:00|263.05|259.69|262.43|259.07|263.48|260.12|262.05|258.69|0
1652406900000|2022-05-13 01:55:00|262.36|259|262.73|259.37|262.98|259.62|262.11|258.75|0
1652407200000|2022-05-13 02:00:00|262.61|259.25|261.8|258.44|262.73|259.37|261.11|257.75|0
1652407500000|2022-05-13 02:05:00|261.73|258.37|262.35|258.99|262.48|259.12|261.24|257.88|0
1652407800000|2022-05-13 02:10:00|262.29|258.93|262.97|259.61|263.41|260.05|262.23|258.87|0
1652408100000|2022-05-13 02:15:00|263.03|259.67|262.22|258.86|263.34|259.98|261.66|258.3|0
1652408400000|2022-05-13 02:20:00|262.34|258.98|262.59|259.23|262.72|259.36|261.85|258.49|0
1652408700000|2022-05-13 02:25:00|262.53|259.17|263.03|259.67|263.09|259.73|262.34|258.98|0
1652409000000|2022-05-13 02:30:00|262.96|259.6|262.21|258.85|263.08|259.72|262.21|258.85|0
1652409300000|2022-05-13 02:35:00|262.28|258.92|263.45|260.09|263.52|260.16|261.84|258.48|0
1652409600000|2022-05-13 02:40:00|263.2|259.84|262.7|259.34|263.2|259.84|262.45|259.09|0
1652409900000|2022-05-13 02:45:00|262.64|259.28|262.45|259.09|262.82|259.46|262.08|258.72|0
1652410200000|2022-05-13 02:50:00|262.57|259.21|262.7|259.34|263.01|259.65|262.32|258.96|0
1652410500000|2022-05-13 02:55:00|262.82|259.46|262.44|259.08|262.88|259.52|262.44|259.08|0
1652410800000|2022-05-13 03:00:00|262.69|259.33|262.81|259.45|262.94|259.58|262.19|258.83|0
1652411100000|2022-05-13 03:05:00|262.88|259.52|260.82|257.46|262.88|259.52|260.45|257.09|0
1652411400000|2022-05-13 03:10:00|260.76|257.4|260.57|257.21|261.44|258.08|260.45|257.09|0
1652411700000|2022-05-13 03:15:00|260.45|257.09|257.61|254.25|260.45|257.09|257.49|254.13|0
1652412000000|2022-05-13 03:20:00|257.55|254.19|255.89|252.53|257.98|254.62|255.83|252.47|0
1652412300000|2022-05-13 03:25:00|255.96|252.6|255.89|252.53|257.24|253.88|255.77|252.41|0
1652412600000|2022-05-13 03:30:00|255.77|252.41|254.42|251.06|255.89|252.53|253.82|250.46|0
1652412900000|2022-05-13 03:35:00|254.36|251|254.66|251.3|254.91|251.55|253.93|250.57|0
1652413200000|2022-05-13 03:40:00|254.24|250.88|253.93|250.57|254.3|250.94|253.69|250.33|0
1652413500000|2022-05-13 03:45:00|253.81|250.45|256.37|253.01|256.55|253.19|253.81|250.45|0
1652413800000|2022-05-13 03:50:00|256.31|252.95|256.97|253.61|257.1|253.74|255.69|252.33|0
1652414100000|2022-05-13 03:55:00|256.85|253.49|256.73|253.37|257.22|253.86|256.42|253.06|0
1652414400000|2022-05-13 04:00:00|256.85|253.49|258.56|255.2|258.57|255.21|256.73|253.37|0
1652414700000|2022-05-13 04:05:00|258.75|255.39|258.32|254.96|259.43|256.07|258.19|254.83|0
1652415000000|2022-05-13 04:10:00|258.31|254.95|259.17|255.81|260.04|256.68|258.31|254.95|0
1652415300000|2022-05-13 04:15:00|259.3|255.94|259.98|256.62|260.03|256.67|258.93|255.57|0
1652415600000|2022-05-13 04:20:00|260.03|256.67|258.98|255.62|260.03|256.67|258.92|255.56|0
1652415900000|2022-05-13 04:25:00|258.92|255.56|259.04|255.68|259.48|256.12|258.74|255.38|0
1652416200000|2022-05-13 04:30:00|259.1|255.74|259.41|256.05|259.53|256.17|258.79|255.43|0
1652416500000|2022-05-13 04:35:00|259.28|255.92|258.66|255.3|259.28|255.92|258.54|255.18|0
1652416800000|2022-05-13 04:40:00|258.79|255.43|258.54|255.18|259.03|255.67|258.42|255.06|0
1652417100000|2022-05-13 04:45:00|258.73|255.37|257.12|253.76|258.78|255.42|257.06|253.7|0
1652417400000|2022-05-13 04:50:00|257.25|253.89|256.69|253.33|257.43|254.07|256.08|252.72|0
1652417700000|2022-05-13 04:55:00|256.57|253.21|256.93|253.57|257.18|253.82|256.32|252.96|0
1652418000000|2022-05-13 05:00:00|256.81|253.45|257.79|254.43|258.77|255.41|256.69|253.33|0
1652418300000|2022-05-13 05:05:00|257.73|254.37|256.68|253.32|258.28|254.92|256.31|252.95|0
1652418600000|2022-05-13 05:10:00|256.56|253.2|257.17|253.81|257.41|254.05|255.82|252.46|0
1652418900000|2022-05-13 05:15:00|256.86|253.5|256.18|252.82|257.17|253.81|256.18|252.82|0
1652419200000|2022-05-13 05:20:00|255.82|252.46|255.76|252.4|256.31|252.95|254.84|251.48|0
1652419500000|2022-05-13 05:25:00|255.69|252.33|256.91|253.55|257.53|254.17|255.69|252.33|0
1652419800000|2022-05-13 05:30:00|256.85|253.49|255.87|252.51|257.53|254.17|255.69|252.33|0
1652420100000|2022-05-13 05:35:00|255.93|252.57|255.44|252.08|256.05|252.69|255.07|251.71|0
1652420400000|2022-05-13 05:40:00|255.56|252.2|255.56|252.2|256.05|252.69|255.26|251.9|0
1652420700000|2022-05-13 05:45:00|255.43|252.07|256.35|252.99|256.65|253.29|255.07|251.71|0
1652421000000|2022-05-13 05:50:00|256.41|253.05|256.77|253.41|257.39|254.03|256.41|253.05|0
1652421300000|2022-05-13 05:55:00|256.71|253.35|257.01|253.65|257.63|254.27|256.53|253.17|0
1652421600000|2022-05-13 06:00:00|256.89|253.53|257.99|254.63|258.06|254.7|256.28|252.92|0
1652421900000|2022-05-13 06:05:00|258.12|254.76|258.11|254.75|258.24|254.88|256.28|252.92|0
1652422200000|2022-05-13 06:10:00|257.99|254.63|260.83|257.47|261.01|257.65|257.99|254.63|0
1652422500000|2022-05-13 06:15:00|260.7|257.34|262.06|258.7|262.94|259.58|260.58|257.22|0
1652422800000|2022-05-13 06:20:00|261.94|258.58|260.94|257.58|262.13|258.77|260.45|257.09|0
1652423100000|2022-05-13 06:25:00|261.07|257.71|261.68|258.32|261.81|258.45|259.83|256.47|0
1652423400000|2022-05-13 06:30:00|261.81|258.45|262.6|259.24|265.89|262.53|261.44|258.08|0
1652423700000|2022-05-13 06:35:00|262.48|259.12|261.92|258.56|262.66|259.3|261.24|257.88|0
1652424000000|2022-05-13 06:40:00|261.67|258.31|260.99|257.63|263.03|259.67|260.8|257.44|0
1652424300000|2022-05-13 06:45:00|261.05|257.69|259.82|256.46|261.61|258.25|259.69|256.33|0
1652424600000|2022-05-13 06:50:00|259.94|256.58|260.3|256.94|260.8|257.44|259.57|256.21|0
1652424900000|2022-05-13 06:55:00|260.67|257.31|261.04|257.68|261.6|258.24|259.69|256.33|0
1652425200000|2022-05-13 07:00:00|261.66|258.3|264.5|261.14|265.5|262.14|261.29|257.93|0
1652425500000|2022-05-13 07:05:00|264.58|261.7|263.76|260.88|266.13|263.25|263.33|260.45|0
1652425800000|2022-05-13 07:10:00|263.64|260.76|262.27|259.39|264.01|261.13|260.86|257.98|0
1652426100000|2022-05-13 07:15:00|262.21|259.33|263.63|260.75|265.13|262.25|260.61|257.73|0
1652426400000|2022-05-13 07:20:00|263.57|260.69|259|256.12|264.38|261.5|258.2|255.32|0
1652426700000|2022-05-13 07:25:00|258.82|255.94|258.57|255.69|262.02|259.14|258.08|255.2|0
1652427000000|2022-05-13 07:30:00|258.32|255.44|253.5|250.62|258.94|256.06|253.5|250.62|0
1652427300000|2022-05-13 07:35:00|253.56|250.68|253.5|250.62|254.23|251.35|253.5|250.62|0
1652427600000|2022-05-13 07:40:00|253.62|250.74|254.95|252.07|255.56|252.68|253.62|250.74|0
1652427900000|2022-05-13 07:45:00|254.83|251.95|254.58|251.7|255.44|252.56|253.49|250.61|0
1652428200000|2022-05-13 07:50:00|254.46|251.58|256.28|253.4|256.28|253.4|254.22|251.34|0
1652428500000|2022-05-13 07:55:00|256.04|253.16|257.87|254.99|258.73|255.85|255.92|253.04|0
1652428800000|2022-05-13 08:00:00|257.99|255.11|255.61|252.73|257.99|255.11|254.82|251.94|0
1652429100000|2022-05-13 08:05:00|255.67|252.79|254.75|251.87|255.67|252.79|253.96|251.08|0
1652429400000|2022-05-13 08:10:00|254.69|251.81|256.39|253.51|256.64|253.76|254.57|251.69|0
1652429700000|2022-05-13 08:15:00|256.15|253.27|254.93|252.05|256.39|253.51|254.75|251.87|0
1652430000000|2022-05-13 08:20:00|255.11|252.23|253.83|250.95|255.54|252.66|253.83|250.95|0
1652430300000|2022-05-13 08:25:00|253.89|251.01|254.19|251.31|254.56|251.68|253.47|250.59|0
1652430600000|2022-05-13 08:30:00|254.07|251.19|254.43|251.55|255.89|253.01|253.77|250.89|0
1652430900000|2022-05-13 08:35:00|254.31|251.43|255.64|252.76|255.89|253.01|254.31|251.43|0
1652431200000|2022-05-13 08:40:00|255.77|252.89|256.44|253.56|257.11|254.23|255.34|252.46|0
1652431500000|2022-05-13 08:45:00|256.74|253.86|258.08|255.2|258.21|255.33|256.49|253.61|0
1652431800000|2022-05-13 08:50:00|258.21|255.33|256.61|253.73|258.76|255.88|256.55|253.67|0
1652432100000|2022-05-13 08:55:00|256.49|253.61|256.18|253.3|257.22|254.34|256.12|253.24|0
1652432400000|2022-05-13 09:00:00|256.12|253.24|254.96|252.08|256.12|253.24|254.65|251.77|0
1652432700000|2022-05-13 09:05:00|254.78|251.9|253.44|250.56|255.45|252.57|253.44|250.56|0
1652433000000|2022-05-13 09:10:00|253.56|250.68|254.28|251.4|254.28|251.4|253.44|250.56|0
1652433300000|2022-05-13 09:15:00|254.23|251.35|254.04|251.16|254.89|252.01|253.92|251.04|0
1652433600000|2022-05-13 09:20:00|253.92|251.04|254.28|251.4|254.28|251.4|253.91|251.03|0
1652433900000|2022-05-13 09:25:00|254.4|251.52|255.25|252.37|255.73|252.85|252.58|249.7|0
1652434200000|2022-05-13 09:30:00|255.12|252.24|256.95|254.07|257.56|254.68|254.88|252|0
1652434500000|2022-05-13 09:35:00|256.83|253.95|257.19|254.31|257.93|255.05|256.46|253.58|0
1652434800000|2022-05-13 09:40:00|256.95|254.07|256.64|253.76|257.68|254.8|256.46|253.58|0
1652435100000|2022-05-13 09:45:00|256.09|253.21|257.13|254.25|257.98|255.1|255.36|252.48|0
1652435400000|2022-05-13 09:50:00|257.06|254.18|259.51|256.63|259.51|256.63|257|254.12|0
1652435700000|2022-05-13 09:55:00|259.58|256.7|258.4|255.52|259.58|256.7|257.73|254.85|0
1652436000000|2022-05-13 10:00:00|258.53|255.65|257.48|254.6|258.71|255.83|257.42|254.54|0
1652436300000|2022-05-13 10:05:00|257.54|254.66|259.63|256.75|259.75|256.87|257.54|254.66|0
1652436600000|2022-05-13 10:10:00|259.45|256.57|256.44|253.56|259.94|257.06|256.38|253.5|0
1652436900000|2022-05-13 10:15:00|256.68|253.8|257.66|254.78|257.9|255.02|256.19|253.31|0
1652437200000|2022-05-13 10:20:00|257.72|254.84|256.86|253.98|258.02|255.14|256.8|253.92|0
1652437500000|2022-05-13 10:25:00|257.04|254.16|256.98|254.1|257.28|254.4|256.55|253.67|0
1652437800000|2022-05-13 10:30:00|257.16|254.28|256.18|253.3|257.53|254.65|255.81|252.93|0
1652438100000|2022-05-13 10:35:00|256.06|253.18|254.59|251.71|256.06|253.18|254.59|251.71|0
1652438400000|2022-05-13 10:40:00|254.53|251.65|256.17|253.29|256.17|253.29|254.35|251.47|0
1652438700000|2022-05-13 10:45:00|256.05|253.17|256.17|253.29|256.41|253.53|255.56|252.68|0
1652439000000|2022-05-13 10:50:00|256.23|253.35|255.68|252.8|256.23|253.35|255.07|252.19|0
1652439300000|2022-05-13 10:55:00|255.43|252.55|254.82|251.94|255.68|252.8|254.09|251.21|0
1652439600000|2022-05-13 11:00:00|254.7|251.82|255.67|252.79|256.16|253.28|253.97|251.09|0
1652439900000|2022-05-13 11:05:00|255.73|252.85|255.73|252.85|256.77|253.89|255.55|252.67|0
1652440200000|2022-05-13 11:10:00|255.79|252.91|256.03|253.15|256.52|253.64|255.79|252.91|0
1652440500000|2022-05-13 11:15:00|256.09|253.21|256.39|253.51|256.76|253.88|255.78|252.9|0
1652440800000|2022-05-13 11:20:00|256.51|253.63|256.39|253.51|256.76|253.88|256.02|253.14|0
1652441100000|2022-05-13 11:25:00|256.27|253.39|255.72|252.84|256.51|253.63|255.29|252.41|0
1652441400000|2022-05-13 11:30:00|255.65|252.77|253.71|250.83|256.51|253.63|253.71|250.83|0
1652441700000|2022-05-13 11:35:00|253.58|250.7|253.82|250.94|254.07|251.19|253.34|250.46|0
1652442000000|2022-05-13 11:40:00|253.77|250.89|252.04|249.16|254.07|251.19|251.92|249.04|0
1652442300000|2022-05-13 11:45:00|252.16|249.28|250.95|248.07|253.01|250.13|250.95|248.07|0
1652442600000|2022-05-13 11:50:00|251.19|248.31|250.83|247.95|252.64|249.76|250.83|247.95|0
1652442900000|2022-05-13 11:55:00|250.7|247.82|247.58|244.7|250.7|247.82|246.63|243.75|0
1652443200000|2022-05-13 12:00:00|247.22|244.34|249.08|246.2|249.14|246.26|246.39|243.51|0
1652443500000|2022-05-13 12:05:00|249.01|246.13|249.01|246.13|249.85|246.97|248.29|245.41|0
1652443800000|2022-05-13 12:10:00|248.89|246.01|249.74|246.86|251.03|248.15|248.77|245.89|0
1652444100000|2022-05-13 12:15:00|249.62|246.74|248.6|245.72|250.1|247.22|247.82|244.94|0
1652444400000|2022-05-13 12:20:00|248.54|245.66|249.67|246.79|249.97|247.09|247.94|245.06|0
1652444700000|2022-05-13 12:25:00|249.61|246.73|249.73|246.85|250.33|247.45|249.61|246.73|0
1652445000000|2022-05-13 12:30:00|249.79|246.91|247.63|244.75|249.85|246.97|247.45|244.57|0
1652445300000|2022-05-13 12:35:00|247.57|244.69|248.04|245.16|248.28|245.4|247.45|244.57|0
1652445600000|2022-05-13 12:40:00|247.92|245.04|249.41|246.53|250.01|247.13|247.8|244.92|0
1652445900000|2022-05-13 12:45:00|249.29|246.41|248.21|245.33|249.41|246.53|248.09|245.21|0
1652446200000|2022-05-13 12:50:00|248.33|245.45|247.49|244.61|248.69|245.81|247.25|244.37|0
1652446500000|2022-05-13 12:55:00|247.37|244.49|250|247.12|250|247.12|247.25|244.37|0
1652446800000|2022-05-13 13:00:00|249.76|246.88|251.32|248.44|251.93|249.05|249.52|246.64|0
1652447100000|2022-05-13 13:05:00|251.2|248.32|251.56|248.68|251.92|249.04|250|247.12|0
1652447400000|2022-05-13 13:10:00|251.68|248.8|254.95|252.07|255.19|252.31|251.2|248.32|0
1652447700000|2022-05-13 13:15:00|254.83|251.95|254.82|251.94|254.95|252.07|253.37|250.49|0
1652448000000|2022-05-13 13:20:00|255.07|252.19|256.04|253.16|256.04|253.16|254.7|251.82|0
1652448300000|2022-05-13 13:25:00|255.8|252.92|255.3|252.42|256.41|253.53|254.57|251.69|0
1652448600000|2022-05-13 13:30:00|254.21|251.33|257.38|254.5|257.38|254.5|252.51|249.63|0
1652448900000|2022-05-13 13:35:00|257.63|254.75|253.15|250.27|260.33|257.45|251.3|248.42|0
1652449200000|2022-05-13 13:40:00|253.27|250.39|249.07|246.19|255.59|252.71|248.71|245.83|0
1652449500000|2022-05-13 13:45:00|248.83|245.95|250.77|247.89|252.11|249.23|247.28|244.4|0
1652449800000|2022-05-13 13:50:00|250.29|247.41|241.91|239.03|250.65|247.77|241.44|238.56|0
1652450100000|2022-05-13 13:55:00|241.68|238.8|243.59|240.71|244.72|241.84|241.68|238.8|0
1652450400000|2022-05-13 14:00:00|243.05|240.17|237.81|234.93|243.47|240.59|236.7|233.82|0
1652450700000|2022-05-13 14:05:00|237.34|234.46|237.57|234.69|240.74|237.86|237.1|234.22|0
1652451000000|2022-05-13 14:10:00|237.45|234.57|237.45|234.57|239.33|236.45|235.82|232.94|0
1652451300000|2022-05-13 14:15:00|237.33|234.45|236.63|233.75|239.09|236.21|235.7|232.82|0
1652451600000|2022-05-13 14:20:00|236.28|233.4|230.26|227.38|236.28|233.4|230.04|227.16|0
1652451900000|2022-05-13 14:25:00|230.03|227.15|230.95|228.07|231.41|228.53|228.66|225.78|0
1652452200000|2022-05-13 14:30:00|230.83|227.95|230.09|227.21|232.88|230|229.52|226.64|0
1652452500000|2022-05-13 14:35:00|229.98|227.1|230.77|227.89|232.04|229.16|229.18|226.3|0
1652452800000|2022-05-13 14:40:00|230.89|228.01|236.9|234.02|236.9|234.02|230.6|227.72|0
1652453100000|2022-05-13 14:45:00|237.02|234.14|236.09|233.21|239.71|236.83|234.58|231.7|0
1652453400000|2022-05-13 14:50:00|236.2|233.32|231.81|228.93|236.67|233.79|231.59|228.71|0
1652453700000|2022-05-13 14:55:00|231.59|228.71|232.5|229.62|233.42|230.54|230.78|227.9|0
1652454000000|2022-05-13 15:00:00|232.96|230.08|233.99|231.11|235.5|232.62|232.15|229.27|0
1652454300000|2022-05-13 15:05:00|233.65|230.77|231.92|229.04|233.88|231|231.58|228.7|0
1652454600000|2022-05-13 15:10:00|231.98|229.1|232.15|229.27|233.18|230.3|231.34|228.46|0
1652454900000|2022-05-13 15:15:00|232.6|229.72|233.98|231.1|235.26|232.38|232.15|229.27|0
1652455200000|2022-05-13 15:20:00|234.1|231.22|231.22|228.34|234.1|231.22|230.08|227.2|0
1652455500000|2022-05-13 15:25:00|230.99|228.11|229.51|226.63|231.91|229.03|229.17|226.29|0
1652455800000|2022-05-13 15:30:00|229.39|226.51|230.84|227.96|232.1|229.22|229.25|226.37|0
1652456100000|2022-05-13 15:35:00|230.73|227.85|229.23|226.35|231.42|228.54|228.67|225.79|0
1652456400000|2022-05-13 15:40:00|229.35|226.47|231.06|228.18|233.01|230.13|229.35|226.47|0
1652456700000|2022-05-13 15:45:00|231.17|228.29|232.08|229.2|232.89|230.01|231.17|228.29|0
1652457000000|2022-05-13 15:50:00|232.2|229.32|229.22|226.34|232.43|229.55|229.11|226.23|0
1652457300000|2022-05-13 15:55:00|229.34|226.46|230.13|227.25|230.47|227.59|229|226.12|0
1652457600000|2022-05-13 16:00:00|229.56|226.68|227.52|224.64|229.9|227.02|227.4|224.52|0
1652457900000|2022-05-13 16:05:00|227.4|224.52|224.36|221.48|227.52|224.64|224.36|221.48|0
1652458200000|2022-05-13 16:10:00|224.25|221.37|223.47|220.59|225.37|222.49|222.24|219.36|0
1652458500000|2022-05-13 16:15:00|223.58|220.7|225.14|222.26|225.14|222.26|223.02|220.14|0
1652458800000|2022-05-13 16:20:00|225.25|222.37|226.26|223.38|227.05|224.17|224.47|221.59|0
1652459100000|2022-05-13 16:25:00|226.83|223.95|226.37|223.49|228.64|225.76|226.37|223.49|0
1652459400000|2022-05-13 16:30:00|226.26|223.38|225.98|223.1|226.26|223.38|224.03|221.15|0
1652459700000|2022-05-13 16:35:00|226.09|223.21|225.64|222.76|226.2|223.32|225.3|222.42|0
1652460000000|2022-05-13 16:40:00|225.75|222.87|226.53|223.65|226.53|223.65|224.63|221.75|0
1652460300000|2022-05-13 16:45:00|226.31|223.43|229.84|226.96|229.84|226.96|226.08|223.2|0
1652460600000|2022-05-13 16:50:00|229.95|227.07|232.68|229.8|234.97|232.09|229.95|227.07|0
1652460900000|2022-05-13 16:55:00|232.79|229.91|230.17|227.29|232.79|229.91|230.06|227.18|0
1652461200000|2022-05-13 17:00:00|230.06|227.18|229.49|226.61|230.85|227.97|228.24|225.36|0
1652461500000|2022-05-13 17:05:00|229.83|226.95|231.64|228.76|232.44|229.56|229.71|226.83|0
1652461800000|2022-05-13 17:10:00|231.75|228.87|229.53|226.65|232.9|230.02|229.53|226.65|0
1652462100000|2022-05-13 17:15:00|229.98|227.1|232.38|229.5|232.84|229.96|229.98|227.1|0
1652462400000|2022-05-13 17:20:00|232.49|229.61|231.35|228.23|234.22|231.34|231.35|228.23|0
1652462700000|2022-05-13 17:25:00|231.23|228.11|233.18|230.06|233.18|230.06|230.09|226.97|0
1652463000000|2022-05-13 17:30:00|232.6|229.48|231.46|228.34|233.41|230.29|231.11|227.99|0
1652463300000|2022-05-13 17:35:00|231.34|228.22|234.32|231.2|234.44|231.32|231.34|228.22|0
1652463600000|2022-05-13 17:40:00|234.44|231.32|236.87|233.75|237.57|234.45|234.21|231.09|0
1652463900000|2022-05-13 17:45:00|236.98|233.86|235.82|232.7|238.73|235.61|235.59|232.47|0
1652464200000|2022-05-13 17:50:00|236.05|232.93|237.09|233.97|238.26|235.14|235.36|232.24|0
1652464500000|2022-05-13 17:55:00|237.21|234.09|240.01|236.89|241.31|238.19|237.09|233.97|0
1652464800000|2022-05-13 18:00:00|240.36|237.24|249.08|245.96|249.74|246.62|240.36|237.24|0
1652465100000|2022-05-13 18:05:00|249.62|246.5|246.02|242.9|251.55|248.43|245.55|242.43|0
1652465400000|2022-05-13 18:10:00|246.14|243.02|247.57|244.69|248.17|245.05|244.12|241|0
1652465700000|2022-05-13 18:15:00|247.69|244.81|244.41|241.53|248.77|245.89|244.35|241.47|0
1652466000000|2022-05-13 18:20:00|244.23|241.35|247.8|244.92|249.12|246.24|244.23|241.35|0
1652466300000|2022-05-13 18:25:00|247.44|244.56|246.96|244.08|249.72|246.84|246.49|243.61|0
1652466600000|2022-05-13 18:30:00|246.84|243.96|243.27|240.39|246.84|243.96|239.52|236.64|0
1652466900000|2022-05-13 18:35:00|243.39|240.51|244.69|241.81|246.18|243.3|242.57|239.69|0
1652467200000|2022-05-13 18:40:00|244.57|241.69|242.21|239.33|245.64|242.76|241.62|238.74|0
1652467500000|2022-05-13 18:45:00|242.09|239.21|244.09|241.21|245.64|242.76|241.97|239.09|0
1652467800000|2022-05-13 18:50:00|244.33|241.45|235.9|233.02|244.45|241.57|235.73|232.85|0
1652468100000|2022-05-13 18:55:00|235.67|232.79|235.66|232.78|237.12|234.24|235.55|232.67|0
1652468400000|2022-05-13 19:00:00|235.43|232.55|234.8|231.92|236.13|233.25|232.04|229.16|0
1652468700000|2022-05-13 19:05:00|234.69|231.81|230.76|228.36|234.69|231.81|230.65|228.24|0
1652469000000|2022-05-13 19:10:00|230.65|228.25|228.63|226.23|232.3|229.9|228.4|226|0
1652469300000|2022-05-13 19:15:00|228.4|226|227.83|225.43|229.76|227.36|226.58|224.18|0
1652469600000|2022-05-13 19:20:00|228.05|225.65|227.37|224.97|229.76|227.36|226.81|224.41|0
1652469900000|2022-05-13 19:25:00|227.6|225.2|225.56|223.16|228.62|226.22|225.34|222.94|0
1652470200000|2022-05-13 19:30:00|225.68|223.28|232.84|230.44|233.42|231.02|224.78|222.38|0
1652470500000|2022-05-13 19:35:00|232.73|230.33|231.65|228.77|234.92|232.52|229.25|226.37|0
1652470800000|2022-05-13 19:40:00|231.42|228.54|229.13|226.25|231.99|229.11|227.99|225.11|0
1652471100000|2022-05-13 19:45:00|229.07|226.19|229.64|226.76|232.52|229.64|226.23|223.35|0
1652471400000|2022-05-13 19:50:00|229.76|226.88|231.32|228.44|235.76|232.88|229.76|226.88|0
1652471700000|2022-05-13 19:55:00|231.67|228.79|228.92|226.04|233.28|230.4|228.12|225.24|0
1652472000000|2022-05-13 20:00:00|228.35|225.47|229.61|227.21|232.52|230.12|228.35|225.47|0
1652472300000|2022-05-13 20:05:00|229.73|227.33|231.22|228.82|231.45|229.05|229.5|227.1|0
1652472600000|2022-05-13 20:10:00|231.05|228.65|231.21|228.81|231.33|228.93|230.18|227.78|0
1652684700000|2022-05-16 07:05:00|236.3|233.9|238.71|236.31|239.54|237.14|236.18|233.78|0
1652685000000|2022-05-16 07:10:00|238.42|236.02|238.95|236.55|241.45|239.05|238.42|236.02|0
1652685300000|2022-05-16 07:15:00|239.25|236.85|242.04|239.64|242.28|239.88|239.06|236.66|0
1652685600000|2022-05-16 07:20:00|242.28|239.88|242.48|240.08|244.16|241.76|241.26|238.86|0
1652685900000|2022-05-16 07:25:00|242.19|239.79|238.44|236.04|242.24|239.84|237.56|235.16|0
1652686200000|2022-05-16 07:30:00|238.03|235.63|237.03|234.63|238.68|236.28|236.32|233.92|0
1652686500000|2022-05-16 07:35:00|236.91|234.51|237.26|234.86|238.5|236.1|236.38|233.98|0
1652686800000|2022-05-16 07:40:00|237.38|234.98|236.85|234.45|237.55|235.15|235.85|233.45|0
1652687100000|2022-05-16 07:45:00|236.79|234.39|235.73|233.33|237.25|234.85|233.98|231.58|0
1652687400000|2022-05-16 07:50:00|235.84|233.44|237.43|235.03|237.66|235.26|234.74|232.34|0
1652687700000|2022-05-16 07:55:00|237.54|235.14|237.19|234.79|238.31|235.91|236.07|233.67|0
1652688000000|2022-05-16 08:00:00|237.01|234.61|235.66|233.26|237.31|234.91|234.9|232.5|0
1652688300000|2022-05-16 08:05:00|235.78|233.38|235.48|233.08|236.89|234.49|235.25|232.85|0
1652688600000|2022-05-16 08:10:00|235.54|233.14|233.84|231.44|235.54|233.14|233.84|231.44|0
1652688900000|2022-05-16 08:15:00|233.9|231.5|231.87|229.47|234.19|231.79|231.52|229.12|0
1652689200000|2022-05-16 08:20:00|231.64|229.24|231.06|228.66|232.16|229.76|230.89|228.49|0
1652689500000|2022-05-16 08:25:00|230.89|228.49|232.96|230.56|233.2|230.8|230.77|228.37|0
1652689800000|2022-05-16 08:30:00|232.9|230.5|232.09|229.69|233.6|231.2|231.23|228.83|0
1652690100000|2022-05-16 08:35:00|232.15|229.75|233.36|230.96|233.66|231.26|231.63|229.23|0
1652690400000|2022-05-16 08:40:00|233.25|230.85|232.89|230.49|234.35|231.95|232.43|230.03|0
1652690700000|2022-05-16 08:45:00|232.84|230.44|232.2|229.8|233.01|230.61|231.96|229.56|0
1652691000000|2022-05-16 08:50:00|232.14|229.74|230.41|228.01|232.43|230.03|230.35|227.95|0
1652691300000|2022-05-16 08:55:00|230.46|228.06|228.85|226.45|230.69|228.29|228.85|226.45|0
1652691600000|2022-05-16 09:00:00|229.08|226.68|228.68|226.28|229.42|227.02|228.39|225.99|0
1652691900000|2022-05-16 09:05:00|228.62|226.22|229.88|227.48|230.28|227.88|228.62|226.22|0
1652692200000|2022-05-16 09:10:00|229.94|227.54|229.82|227.42|230.22|227.82|229.19|226.79|0
1652692500000|2022-05-16 09:15:00|229.76|227.36|230.27|227.87|230.62|228.22|229.41|227.01|0
1652692800000|2022-05-16 09:20:00|230.1|227.7|231.71|229.31|231.94|229.54|229.98|227.58|0
1652693100000|2022-05-16 09:25:00|231.65|229.25|233.21|230.81|233.33|230.93|231.54|229.14|0
1652693400000|2022-05-16 09:30:00|233.04|230.64|232.17|229.77|233.33|230.93|231.88|229.48|0
1652693700000|2022-05-16 09:35:00|232.46|230.06|233.61|231.21|233.67|231.27|232.23|229.83|0
1652694000000|2022-05-16 09:40:00|233.73|231.33|233.55|231.15|234.02|231.62|232.8|230.4|0
1652694300000|2022-05-16 09:45:00|233.61|231.21|232.73|230.33|233.67|231.27|232.73|230.33|0
1652694600000|2022-05-16 09:50:00|232.8|230.4|233.84|231.44|233.89|231.49|232.62|230.22|0
1652694900000|2022-05-16 09:55:00|233.78|231.38|235.06|232.66|235.76|233.36|233.66|231.26|0
1652695200000|2022-05-16 10:00:00|234.71|232.31|233.31|230.91|234.82|232.42|233.31|230.91|0
1652695500000|2022-05-16 10:05:00|233.07|230.67|234|231.6|234.47|232.07|233.07|230.67|0
1652695800000|2022-05-16 10:10:00|233.94|231.54|232.95|230.55|234.41|232.01|232.95|230.55|0
1652696100000|2022-05-16 10:15:00|232.89|230.49|233.18|230.78|233.41|231.01|232.54|230.14|0
1652696400000|2022-05-16 10:20:00|233.06|230.66|234.11|231.71|234.4|232|233.06|230.66|0
1652696700000|2022-05-16 10:25:00|233.76|231.36|232.19|229.79|233.87|231.47|231.67|229.27|0
1652697000000|2022-05-16 10:30:00|232.42|230.02|233.52|231.12|234.22|231.82|232.42|230.02|0
1652697300000|2022-05-16 10:35:00|233.17|230.77|230.97|228.57|233.87|231.47|230.62|228.22|0
1652697600000|2022-05-16 10:40:00|231.2|228.8|231.66|229.26|232.01|229.61|230.73|228.33|0
1652697900000|2022-05-16 10:45:00|231.54|229.14|231.54|229.14|231.89|229.49|230.73|228.33|0
1652698200000|2022-05-16 10:50:00|231.6|229.2|232.93|230.53|233.05|230.65|231.42|229.02|0
1652698500000|2022-05-16 10:55:00|233.04|230.64|232|229.6|233.04|230.64|231.3|228.9|0
1652698800000|2022-05-16 11:00:00|232.11|229.71|232.22|229.82|232.57|230.17|231.53|229.13|0
1652699100000|2022-05-16 11:05:00|232.46|230.06|230.37|227.97|232.46|230.06|229.91|227.51|0
1652699400000|2022-05-16 11:10:00|230.48|228.08|230.83|228.43|231.06|228.66|230.02|227.62|0
1652699700000|2022-05-16 11:15:00|230.66|228.26|230.48|228.08|231.4|229|230.36|227.96|0
1652700000000|2022-05-16 11:20:00|230.42|228.02|230.13|227.73|231.75|229.35|229.67|227.27|0
1652700300000|2022-05-16 11:25:00|230.24|227.84|232.09|229.69|232.44|230.04|230.13|227.73|0
1652700600000|2022-05-16 11:30:00|231.98|229.58|233.13|230.73|233.25|230.85|231.74|229.34|0
1652700900000|2022-05-16 11:35:00|233.2|230.8|232.67|230.27|233.25|230.85|232.32|229.92|0
1652701200000|2022-05-16 11:40:00|232.73|230.33|231.73|229.33|232.78|230.38|231.62|229.22|0
1652701500000|2022-05-16 11:45:00|231.68|229.28|231.38|228.98|231.96|229.56|230.69|228.29|0
1652701800000|2022-05-16 11:50:00|231.5|229.1|230.51|228.11|231.96|229.56|229.88|227.48|0
1652702100000|2022-05-16 11:55:00|230.4|228|230.68|228.28|231.73|229.33|230.34|227.94|0
1652702400000|2022-05-16 12:00:00|230.45|228.05|230.91|228.51|231.84|229.44|229.18|226.78|0
1652702700000|2022-05-16 12:05:00|230.79|228.39|231.37|228.97|232.3|229.9|230.79|228.39|0
1652703000000|2022-05-16 12:10:00|231.48|229.08|229.4|227|231.72|229.32|229.17|226.77|0
1652703300000|2022-05-16 12:15:00|229.35|226.95|228.71|226.31|229.75|227.35|228.25|225.85|0
1652703600000|2022-05-16 12:20:00|228.48|226.08|226.64|224.24|228.59|226.19|226.64|224.24|0
1652703900000|2022-05-16 12:25:00|226.82|224.42|225.82|223.42|230.09|227.69|225.48|223.08|0
1652704200000|2022-05-16 12:30:00|225.71|223.31|222.86|220.46|226.96|224.56|222.75|220.35|0
1652704500000|2022-05-16 12:35:00|222.75|220.35|223.65|221.25|224.34|221.94|222.3|219.9|0
1652704800000|2022-05-16 12:40:00|223.6|221.2|225.47|223.07|225.7|223.3|223.6|221.2|0
1652705100000|2022-05-16 12:45:00|225.41|223.01|227.29|224.89|227.52|225.12|225.35|222.95|0
1652705400000|2022-05-16 12:50:00|227.35|224.95|226.83|224.43|227.41|225.01|226.49|224.09|0
1652705700000|2022-05-16 12:55:00|226.72|224.32|228.35|225.95|229.13|226.73|226.6|224.2|0
1652706000000|2022-05-16 13:00:00|228.23|225.83|227.43|225.03|228.81|226.41|227.43|225.03|0
1652706300000|2022-05-16 13:05:00|227.31|224.91|228.57|226.17|229.73|227.33|227.31|224.91|0
1652706600000|2022-05-16 13:10:00|228.69|226.29|229.72|227.32|230.54|228.14|228.46|226.06|0
1652706900000|2022-05-16 13:15:00|229.61|227.21|231.17|228.77|231.23|228.83|229.49|227.09|0
1652707200000|2022-05-16 13:20:00|231.46|229.06|232.04|229.64|234.15|231.75|231.46|229.06|0
1652707500000|2022-05-16 13:25:00|231.81|229.41|232.27|229.87|233.09|230.69|230.76|228.36|0
1652707800000|2022-05-16 13:30:00|231.11|228.71|232.97|230.57|234.73|232.33|228.1|225.7|0
1652708100000|2022-05-16 13:35:00|232.03|229.63|226.43|224.03|235.79|233.39|226.08|223.68|0
1652708400000|2022-05-16 13:40:00|225.97|223.57|233.9|231.5|234.37|231.97|225.97|223.57|0
1652708700000|2022-05-16 13:45:00|234.49|232.09|240.23|237.83|241.25|238.85|233.26|230.86|0
1652709000000|2022-05-16 13:50:00|239.93|237.53|235.52|233.12|241.97|239.57|234.34|231.94|0
1652709300000|2022-05-16 13:55:00|235.16|232.76|237.05|234.65|238.01|235.61|232.92|230.52|0
1652709600000|2022-05-16 14:00:00|236.7|234.3|238.12|235.72|241.72|239.32|235.75|233.35|0
1652709900000|2022-05-16 14:05:00|238|235.6|230.52|228.12|238|235.6|230.34|227.94|0
1652710200000|2022-05-16 14:10:00|230.34|227.94|229.65|227.25|230.81|228.41|225.48|223.08|0
1652710500000|2022-05-16 14:15:00|229.3|226.9|226.28|223.88|229.42|227.02|224.67|222.27|0
1652710800000|2022-05-16 14:20:00|226.05|223.65|225.06|222.66|227.84|225.44|223.28|220.88|0
1652711100000|2022-05-16 14:25:00|225.17|222.77|221.51|219.11|227.6|225.2|221.05|218.65|0
1652711400000|2022-05-16 14:30:00|221.34|218.94|228.76|226.36|229.69|227.29|221.16|218.76|0
1652711700000|2022-05-16 14:35:00|228.64|226.24|228.2|225.8|230.99|228.59|226.9|224.5|0
1652712000000|2022-05-16 14:40:00|228.43|226.03|229.24|226.84|232.45|230.05|228.31|225.91|0
1652712300000|2022-05-16 14:45:00|229.35|226.95|234.59|232.19|234.82|232.42|229.35|226.95|0
1652712600000|2022-05-16 14:50:00|234.65|232.25|235.17|232.77|236.24|233.84|233.17|230.77|0
1652712900000|2022-05-16 14:55:00|235.53|233.13|235.9|233.5|237.43|235.03|234.58|232.18|0
1652713200000|2022-05-16 15:00:00|236.97|234.57|235.66|233.26|238.29|235.89|234.95|232.55|0
1652713500000|2022-05-16 15:05:00|236.08|233.68|233.4|231|238.76|236.36|233.4|231|0
1652713800000|2022-05-16 15:10:00|234.23|231.83|234.34|231.94|235.29|232.89|232.46|230.06|0
1652714100000|2022-05-16 15:15:00|234.58|232.18|232.1|229.7|234.82|232.42|230.22|227.82|0
1652714400000|2022-05-16 15:20:00|231.98|229.58|233.04|230.64|234.81|232.41|231.98|229.58|0
1652714700000|2022-05-16 15:25:00|233.1|230.7|233.15|230.75|234.93|232.53|232.68|230.28|0
1652715000000|2022-05-16 15:30:00|233.51|231.11|231.62|229.22|236.11|233.71|231.62|229.22|0
1652715300000|2022-05-16 15:35:00|230.8|228.4|230.21|227.81|237.31|234.91|229.51|227.11|0
1652715600000|2022-05-16 15:40:00|229.63|227.23|226.83|224.43|233.5|231.1|226.83|224.43|0
1652715900000|2022-05-16 15:45:00|226.95|224.55|225.44|223.04|228.11|225.71|225.44|223.04|0
1652716200000|2022-05-16 15:50:00|225.56|223.16|222.56|220.16|228.21|225.81|222.33|219.93|0
1652716500000|2022-05-16 15:55:00|222.33|219.93|222.45|220.05|223.36|220.96|221.31|218.91|0
1652716800000|2022-05-16 16:00:00|222.1|219.7|221.53|219.13|223.19|220.79|219.71|217.31|0
1652717100000|2022-05-16 16:05:00|221.76|219.36|224.45|222.05|226.12|223.72|221.76|219.36|0
1652717400000|2022-05-16 16:10:00|224.62|222.22|226.46|224.06|226.69|224.29|224.27|221.87|0
1652717700000|2022-05-16 16:15:00|225.88|223.48|228.11|225.71|228.78|226.38|225.76|223.36|0
1652718000000|2022-05-16 16:20:00|228.46|226.06|229.16|226.76|230.03|227.63|227.42|225.02|0
1652718300000|2022-05-16 16:25:00|229.04|226.64|227.99|225.59|230.32|227.92|227.3|224.9|0
1652718600000|2022-05-16 16:30:00|228.22|225.82|227.53|225.13|229.5|227.1|226.37|223.97|0
1652718900000|2022-05-16 16:35:00|226.95|224.55|230.55|228.15|230.78|228.38|224.99|222.59|0
1652719200000|2022-05-16 16:40:00|230.66|228.26|231.41|229.01|231.87|229.47|229.85|227.45|0
1652719500000|2022-05-16 16:45:00|231.52|229.12|227.67|225.27|232.23|229.83|227.67|225.27|0
1652719800000|2022-05-16 16:50:00|227.44|225.04|231.28|228.88|231.75|229.35|227.21|224.81|0
1652720100000|2022-05-16 16:55:00|231.63|229.23|230.46|228.06|232.34|229.94|229.88|227.48|0
1652720400000|2022-05-16 17:00:00|231.16|228.76|229.17|226.77|232.69|230.29|229.17|226.77|0
1652720700000|2022-05-16 17:05:00|229.29|226.89|226.39|223.99|230.34|227.94|226.27|223.87|0
1652721000000|2022-05-16 17:10:00|226.62|224.22|223.5|221.1|227.31|224.91|223.28|220.88|0
1652721300000|2022-05-16 17:15:00|223.73|221.33|227.41|225.01|227.65|225.25|223.16|220.76|0
1652721600000|2022-05-16 17:20:00|227.18|224.78|222.47|220.07|227.65|225.25|220.77|218.37|0
1652721900000|2022-05-16 17:25:00|222.24|219.84|219.29|216.89|223.04|220.64|218.95|216.55|0
1652722200000|2022-05-16 17:30:00|219.18|216.78|218.39|215.99|219.35|216.95|217.72|215.32|0
1652722500000|2022-05-16 17:35:00|218.61|216.21|219.43|217.03|220.47|218.07|217.82|215.42|0
1652722800000|2022-05-16 17:40:00|219.21|216.81|218.53|216.13|222.04|219.64|216.96|214.56|0
1652723100000|2022-05-16 17:45:00|218.3|215.9|221.12|218.72|221.24|218.84|218.3|215.9|0
1652723400000|2022-05-16 17:50:00|220.9|218.5|220.78|218.38|221.23|218.83|219.2|216.8|0
1652723700000|2022-05-16 17:55:00|220.55|218.15|220.21|217.81|221.4|219|219.2|216.8|0
1652724000000|2022-05-16 18:00:00|219.98|217.58|218.97|216.57|222.48|220.08|218.74|216.34|0
1652724300000|2022-05-16 18:05:00|218.85|216.45|216.61|214.21|218.85|216.45|215.83|213.43|0
1652724600000|2022-05-16 18:10:00|216.49|214.09|218.34|215.94|219.36|216.96|216.49|214.09|0
1652724900000|2022-05-16 18:15:00|218.17|215.77|218.28|215.88|219.52|217.12|216.71|214.31|0
1652725200000|2022-05-16 18:20:00|218.17|215.77|217.02|214.62|218.73|216.33|216.15|213.75|0
1652725500000|2022-05-16 18:25:00|216.8|214.4|214.83|212.43|217.8|215.4|214.24|211.84|0
1652725800000|2022-05-16 18:30:00|214.72|212.32|214.39|211.99|215.05|212.65|213.18|210.78|0
1652726100000|2022-05-16 18:35:00|214.5|212.1|215.42|213.02|216.86|214.46|214.5|212.1|0
1652726400000|2022-05-16 18:40:00|214.97|212.57|216.63|214.23|216.97|214.57|213.87|211.47|0
1652726700000|2022-05-16 18:45:00|216.52|214.12|218.97|216.57|219.2|216.8|215.74|213.34|0
1652727000000|2022-05-16 18:50:00|219.09|216.69|218.75|216.35|220.54|218.14|217.07|214.67|0
1652727300000|2022-05-16 18:55:00|218.97|216.57|217.63|215.23|219.19|216.79|216.74|214.34|0
1652727600000|2022-05-16 19:00:00|217.29|214.89|217.18|214.78|219.08|216.68|216.84|214.44|0
1652727900000|2022-05-16 19:05:00|217.29|214.89|219.3|216.9|219.41|217.01|215.95|213.55|0
1652728200000|2022-05-16 19:10:00|219.86|217.46|224.51|221.63|225.19|222.31|219.75|217.35|0
1652728500000|2022-05-16 19:15:00|224.85|221.97|224.96|222.08|226.8|223.92|223.03|220.15|0
1652728800000|2022-05-16 19:20:00|225.42|222.54|225.96|223.08|227.46|224.58|223.19|220.31|0
1652729100000|2022-05-16 19:25:00|226.07|223.19|225.96|223.08|226.88|224|224.87|221.99|0
1652729400000|2022-05-16 19:30:00|226.36|223.48|228.72|225.84|228.95|226.07|224.81|221.93|0
1652729700000|2022-05-16 19:35:00|229.07|226.19|228.37|225.49|230.58|227.7|227.45|224.57|0
1652730000000|2022-05-16 19:40:00|228.2|225.32|230.69|227.81|231.04|228.16|227.33|224.45|0
1652730300000|2022-05-16 19:45:00|230.92|228.04|230.7|227.82|231.99|229.11|229.54|226.66|0
1652730600000|2022-05-16 19:50:00|229.07|226.19|228.84|225.96|229.65|226.77|225.72|222.84|0
1652730900000|2022-05-16 19:55:00|228.37|225.49|228.49|225.61|233.05|230.17|228.02|225.14|0
1652731200000|2022-05-16 20:00:00|228.72|225.84|229.76|226.88|230.93|228.05|228.49|225.61|0
1652731500000|2022-05-16 20:05:00|229.99|227.11|230.75|228.35|231.15|228.75|229.52|226.76|0
1652731800000|2022-05-16 20:10:00|230.57|228.17|229.86|227.46|230.57|228.17|229.17|226.77|0
1652732100000|2022-05-16 20:15:00|230.06|227.26|230.65|227.85|230.76|227.96|229.95|227.15|0
1652732400000|2022-05-16 20:20:00|230.76|227.96|231.58|228.78|231.58|228.78|230.64|227.84|0
1652732700000|2022-05-16 20:25:00|231.34|228.54|231.22|228.42|231.58|228.78|230.93|228.13|0
1652733000000|2022-05-16 20:30:00|231.11|228.31|231.34|228.54|231.46|228.66|230.82|228.02|0
1652733300000|2022-05-16 20:35:00|231.22|228.42|229.6|226.8|231.34|228.54|229.43|226.63|0
1652733600000|2022-05-16 20:40:00|229.71|226.91|229.71|226.91|229.95|227.15|229.36|226.56|0
1652733900000|2022-05-16 20:45:00|229.59|226.79|229.71|226.91|229.71|226.91|229.59|226.79|0
1652734200000|2022-05-16 20:50:00|229.59|226.79|229.7|226.9|229.71|226.91|229.59|226.79|0
1652734500000|2022-05-16 20:55:00|229.59|226.79|229.76|226.96|229.76|226.96|229.47|226.67|0
1652734800000|2022-05-16 21:00:00|229.75|226.95|229.92|227.12|229.99|227.19|229.75|226.95|0
1652735100000|2022-05-16 21:05:00|229.87|227.07|229.88|227.08|229.91|227.11|229.84|227.04|0
1652735400000|2022-05-16 21:10:00|229.69|226.89|229.5|226.7|229.72|226.92|229.49|226.69|0
1652735700000|2022-05-16 21:15:00|229.6|226.8|229.8|227|229.8|227|229.46|226.66|0
1652736000000|2022-05-16 21:20:00|229.75|226.95|229.56|226.76|229.75|226.95|229.56|226.76|0
1652736300000|2022-05-16 21:25:00|229.73|226.93|229.71|226.91|229.77|226.97|229.68|226.88|0
1652736600000|2022-05-16 21:30:00|229.8|227|230.42|227.62|230.48|227.68|229.8|227|0
1652736900000|2022-05-16 21:35:00|230.36|227.56|230.19|227.39|230.36|227.56|230.03|227.23|0
1652737200000|2022-05-16 21:40:00|230.2|227.4|230.23|227.43|230.23|227.43|230.19|227.39|0
1652737500000|2022-05-16 21:45:00|230.21|227.41|229.94|227.14|230.21|227.41|229.86|227.06|0
1652737800000|2022-05-16 21:50:00|229.92|227.12|230.09|227.29|230.09|227.29|229.82|227.02|0
1652738100000|2022-05-16 21:55:00|230.02|227.22|229.95|227.15|230.02|227.22|229.81|227.01|0
1652738400000|2022-05-16 22:00:00|229.37|226.57|227.9|225.1|229.43|226.63|227.79|224.99|0
1652738700000|2022-05-16 22:05:00|227.85|225.05|228.37|225.57|228.95|226.15|227.79|224.99|0
1652739000000|2022-05-16 22:10:00|228.02|225.22|228.01|225.21|228.02|225.22|227.78|224.98|0
1652739300000|2022-05-16 22:15:00|227.9|225.1|227.37|224.57|227.9|225.1|227.08|224.28|0
1652739600000|2022-05-16 22:20:00|227.31|224.51|227.83|225.03|228.01|225.21|227.19|224.39|0
1652739900000|2022-05-16 22:25:00|227.77|224.97|227.37|224.57|227.77|224.97|227.07|224.27|0
1652740200000|2022-05-16 22:30:00|227.42|224.62|226.84|224.04|227.48|224.68|226.84|224.04|0
1652740500000|2022-05-16 22:35:00|226.95|224.15|226.48|223.68|226.95|224.15|226.48|223.68|0
1652740800000|2022-05-16 22:40:00|226.37|223.57|226.71|223.91|226.83|224.03|226.37|223.57|0
1652741100000|2022-05-16 22:45:00|226.83|224.03|227.18|224.38|227.41|224.61|226.83|224.03|0
1652741400000|2022-05-16 22:50:00|227.12|224.32|226.94|224.14|227.41|224.61|226.94|224.14|0
1652741700000|2022-05-16 22:55:00|226.82|224.02|227.05|224.25|227.29|224.49|226.71|223.91|0
1652742000000|2022-05-16 23:00:00|226.82|224.02|226.82|224.02|226.94|224.14|226.59|223.79|0
1652742300000|2022-05-16 23:05:00|226.76|223.96|226.7|223.9|226.93|224.13|226.47|223.67|0
1652742600000|2022-05-16 23:10:00|226.58|223.78|226.46|223.66|226.7|223.9|226.46|223.66|0
1652742900000|2022-05-16 23:15:00|226.41|223.61|226.57|223.77|226.57|223.77|226.23|223.43|0
1652743200000|2022-05-16 23:20:00|226.46|223.66|226.57|223.77|226.57|223.77|226.34|223.54|0
1652743500000|2022-05-16 23:25:00|226.45|223.65|227.38|224.58|227.38|224.58|226.45|223.65|0
1652743800000|2022-05-16 23:30:00|227.5|224.7|227.73|224.93|228.49|225.69|227.5|224.7|0
1652744100000|2022-05-16 23:35:00|227.79|224.99|228.08|225.28|228.19|225.39|227.49|224.69|0
1652744400000|2022-05-16 23:40:00|228.19|225.39|227.96|225.16|228.31|225.51|227.72|224.92|0
1652744700000|2022-05-16 23:45:00|227.84|225.04|225.97|223.17|227.84|225.04|225.97|223.17|0
1652745000000|2022-05-16 23:50:00|225.86|223.06|226.44|223.64|226.44|223.64|225.63|222.83|0
1652745300000|2022-05-16 23:55:00|226.38|223.58|225.74|222.94|226.44|223.64|225.57|222.77|0
1652745600000|2022-05-17 00:00:00|225.62|222.82|227.24|224.44|227.89|225.09|225.62|222.82|0
1652745900000|2022-05-17 00:05:00|227.3|224.5|227.24|224.44|227.71|224.91|227.01|224.21|0
1652746200000|2022-05-17 00:10:00|227.36|224.56|227.65|224.85|227.94|225.14|227.01|224.21|0
1652746500000|2022-05-17 00:15:00|227.7|224.9|224.91|222.11|227.94|225.14|224.91|222.11|0
1652746800000|2022-05-17 00:20:00|224.8|222|221.81|219.01|224.8|222|221.12|218.32|0
1652747100000|2022-05-17 00:25:00|221.92|219.12|221.35|218.55|222.15|219.35|221.12|218.32|0
1652747400000|2022-05-17 00:30:00|221.34|218.54|223.52|220.72|223.52|220.72|221.23|218.43|0
1652747700000|2022-05-17 00:35:00|223.63|220.83|223.4|220.6|223.98|221.18|223.06|220.26|0
1652748000000|2022-05-17 00:40:00|223.52|220.72|223.17|220.37|223.86|221.06|223.05|220.25|0
1652748300000|2022-05-17 00:45:00|223.28|220.48|223.51|220.71|223.57|220.77|222.71|219.91|0
1652748600000|2022-05-17 00:50:00|223.28|220.48|222.93|220.13|223.51|220.71|222.7|219.9|0
1652748900000|2022-05-17 00:55:00|222.99|220.19|223.73|220.93|224.08|221.28|222.82|220.02|0
1652749200000|2022-05-17 01:00:00|223.68|220.88|224.77|221.97|224.77|221.97|223.39|220.59|0
1652749500000|2022-05-17 01:05:00|224.65|221.85|224.07|221.27|224.65|221.85|224.07|221.27|0
1652749800000|2022-05-17 01:10:00|224.19|221.39|223.72|220.92|224.3|221.5|223.38|220.58|0
1652750100000|2022-05-17 01:15:00|223.84|221.04|224.01|221.21|224.53|221.73|223.61|220.81|0
1652750400000|2022-05-17 01:20:00|224.13|221.33|223.26|220.46|224.18|221.38|222|219.2|0
1652750700000|2022-05-17 01:25:00|223.2|220.4|222.79|219.99|223.26|220.46|222.22|219.42|0
1652751000000|2022-05-17 01:30:00|222.74|219.94|222.79|219.99|223.94|221.14|221.99|219.19|0
1652751300000|2022-05-17 01:35:00|222.68|219.88|219.36|216.56|222.68|219.88|219.25|216.45|0
1652751600000|2022-05-17 01:40:00|219.7|216.9|220.67|217.87|221.01|218.21|219.48|216.68|0
1652751900000|2022-05-17 01:45:00|220.5|217.7|219.47|216.67|220.5|217.7|219.47|216.67|0
1652752200000|2022-05-17 01:50:00|219.42|216.62|218.9|216.1|219.92|217.12|218.56|215.76|0
1652752500000|2022-05-17 01:55:00|218.79|215.99|218.9|216.1|219.13|216.33|218.33|215.53|0
1652752800000|2022-05-17 02:00:00|218.78|215.98|219.46|216.66|219.92|217.12|218.73|215.93|0
1652753100000|2022-05-17 02:05:00|219.57|216.77|219.57|216.77|219.91|217.11|219.12|216.32|0
1652753400000|2022-05-17 02:10:00|219.52|216.72|219.91|217.11|220.14|217.34|219.34|216.54|0
1652753700000|2022-05-17 02:15:00|220.14|217.34|221.27|218.47|221.39|218.59|219.97|217.17|0
1652754000000|2022-05-17 02:20:00|221.39|218.59|222.41|219.61|222.53|219.73|221.16|218.36|0
1652754300000|2022-05-17 02:25:00|222.3|219.5|222.82|220.02|223.22|220.42|221.95|219.15|0
1652754600000|2022-05-17 02:30:00|222.7|219.9|223.1|220.3|223.44|220.64|222.41|219.61|0
1652754900000|2022-05-17 02:35:00|222.98|220.18|222.86|220.06|223.33|220.53|222.63|219.83|0
1652755200000|2022-05-17 02:40:00|222.98|220.18|222.17|219.37|223.09|220.29|221.94|219.14|0
1652755500000|2022-05-17 02:45:00|222.23|219.43|222.17|219.37|222.86|220.06|221.94|219.14|0
1652755800000|2022-05-17 02:50:00|222.28|219.48|223.77|220.97|223.89|221.09|222.28|219.48|0
1652756100000|2022-05-17 02:55:00|223.66|220.86|223.08|220.28|223.77|220.97|223.08|220.28|0
1652756400000|2022-05-17 03:00:00|222.85|220.05|222.56|219.76|223.54|220.74|222.5|219.7|0
1652756700000|2022-05-17 03:05:00|222.62|219.82|222.33|219.53|222.73|219.93|222.22|219.42|0
1652757000000|2022-05-17 03:10:00|222.27|219.47|222.27|219.47|222.79|219.99|221.93|219.13|0
1652757300000|2022-05-17 03:15:00|222.15|219.35|222.78|219.98|222.84|220.04|222.15|219.35|0
1652757600000|2022-05-17 03:20:00|222.72|219.92|222.32|219.52|222.95|220.15|221.92|219.12|0
1652757900000|2022-05-17 03:25:00|222.26|219.46|221.34|218.54|222.38|219.58|221.34|218.54|0
1652758200000|2022-05-17 03:30:00|221.23|218.43|221.51|218.71|221.91|219.11|221.22|218.42|0
1652758500000|2022-05-17 03:35:00|221.57|218.77|221.34|218.54|221.8|219|221.22|218.42|0
1652758800000|2022-05-17 03:40:00|221.45|218.65|221.1|218.3|221.56|218.76|220.99|218.19|0
1652759100000|2022-05-17 03:45:00|220.99|218.19|220.87|218.07|221.22|218.42|220.82|218.02|0
1652759400000|2022-05-17 03:50:00|220.76|217.96|221.44|218.64|221.44|218.64|220.76|217.96|0
1652759700000|2022-05-17 03:55:00|221.33|218.53|221.67|218.87|221.89|219.09|221.21|218.41|0
1652760000000|2022-05-17 04:00:00|221.44|218.64|221.43|218.63|221.78|218.98|221.21|218.41|0
1652760300000|2022-05-17 04:05:00|221.32|218.52|220.75|217.95|221.43|218.63|220.75|217.95|0
1652760600000|2022-05-17 04:10:00|220.74|217.94|220.4|217.6|221.15|218.35|220.06|217.26|0
1652760900000|2022-05-17 04:15:00|220.51|217.71|219.94|217.14|220.63|217.83|219.94|217.14|0
1652761200000|2022-05-17 04:20:00|219.83|217.03|220.05|217.25|220.28|217.48|219.71|216.91|0
1652761500000|2022-05-17 04:25:00|220.11|217.31|220.96|218.16|220.96|218.16|220.05|217.25|0
1652761800000|2022-05-17 04:30:00|221.07|218.27|220.79|217.99|221.25|218.45|220.27|217.47|0
1652762100000|2022-05-17 04:35:00|220.73|217.93|220.27|217.47|220.73|217.93|220.16|217.36|0
1652762400000|2022-05-17 04:40:00|220.16|217.36|219.7|216.9|220.56|217.76|219.47|216.67|0
1652762700000|2022-05-17 04:45:00|219.47|216.67|219.92|217.12|220.38|217.58|219.47|216.67|0
1652763000000|2022-05-17 04:50:00|219.81|217.01|220.49|217.69|220.49|217.69|219.81|217.01|0
1652763300000|2022-05-17 04:55:00|220.43|217.63|220.14|217.34|220.72|217.92|219.8|217|0
1652763600000|2022-05-17 05:00:00|220.2|217.4|220.03|217.23|220.6|217.8|219.46|216.66|0
1652763900000|2022-05-17 05:05:00|219.91|217.11|219.45|216.65|220.25|217.45|219.34|216.54|0
1652764200000|2022-05-17 05:10:00|219.34|216.54|219.91|217.11|219.91|217.11|219.06|216.26|0
1652764500000|2022-05-17 05:15:00|220.02|217.22|219.67|216.87|220.02|217.22|219.62|216.82|0
1652764800000|2022-05-17 05:20:00|219.79|216.99|219.79|216.99|220.19|217.39|219.56|216.76|0
1652765100000|2022-05-17 05:25:00|219.67|216.87|219.9|217.1|219.9|217.1|219.33|216.53|0
1652765400000|2022-05-17 05:30:00|219.78|216.98|220.35|217.55|220.35|217.55|219.55|216.75|0
1652765700000|2022-05-17 05:35:00|220.58|217.78|220.46|217.66|220.8|218|219.89|217.09|0
1652766000000|2022-05-17 05:40:00|220.52|217.72|219.89|217.09|220.8|218|219.89|217.09|0
1652766300000|2022-05-17 05:45:00|220|217.2|217.39|214.59|220|217.2|217.22|214.42|0
1652766600000|2022-05-17 05:50:00|217.34|214.54|218.01|215.21|218.29|215.49|217.34|214.54|0
1652766900000|2022-05-17 05:55:00|217.95|215.15|217.84|215.04|218.18|215.38|217.33|214.53|0
1652767200000|2022-05-17 06:00:00|217.95|215.15|217.83|215.03|218.4|215.6|217.27|214.47|0
1652767500000|2022-05-17 06:05:00|217.72|214.92|217.83|215.03|218.51|215.71|217.6|214.8|0
1652767800000|2022-05-17 06:10:00|217.89|215.09|218.16|215.36|218.16|215.36|217.04|214.24|0
1652768100000|2022-05-17 06:15:00|218.05|215.25|218.73|215.93|218.96|216.16|217.82|215.02|0
1652768400000|2022-05-17 06:20:00|218.84|216.04|218.5|215.7|218.95|216.15|218.16|215.36|0
1652768700000|2022-05-17 06:25:00|218.56|215.76|218.72|215.92|218.84|216.04|218.27|215.47|0
1652769000000|2022-05-17 06:30:00|218.67|215.87|218.49|215.69|218.78|215.98|218.04|215.24|0
1652769300000|2022-05-17 06:35:00|218.55|215.75|216.81|214.01|220.71|217.91|216.58|213.78|0
1652769600000|2022-05-17 06:40:00|216.86|214.06|216.8|214|217.37|214.57|216.69|213.89|0
1652769900000|2022-05-17 06:45:00|216.91|214.11|216.52|213.72|217.03|214.23|216.35|213.55|0
1652770200000|2022-05-17 06:50:00|216.57|213.77|216.34|213.54|216.8|214|216.34|213.54|0
1652770500000|2022-05-17 06:55:00|216.46|213.66|215.61|212.81|216.46|213.66|215.55|212.75|0
1652770800000|2022-05-17 07:00:00|215.55|212.75|214.37|211.57|217.13|214.33|214.2|211.4|0
1652771100000|2022-05-17 07:05:00|214.12|211.72|215.68|213.28|215.68|213.28|214.12|211.72|0
1652771400000|2022-05-17 07:10:00|215.8|213.4|217.26|214.86|217.38|214.98|215.8|213.4|0
1652771700000|2022-05-17 07:15:00|217.37|214.97|216.35|213.95|217.37|214.97|216.02|213.62|0
1652772000000|2022-05-17 07:20:00|216.47|214.07|214.72|212.32|217.14|214.74|214.72|212.32|0
1652772300000|2022-05-17 07:25:00|215.06|212.66|214.94|212.54|215.45|213.05|214.44|212.04|0
1652772600000|2022-05-17 07:30:00|215|212.6|212.76|210.36|215.22|212.82|212.42|210.02|0
1652772900000|2022-05-17 07:35:00|212.93|210.53|210.37|207.97|213.15|210.75|210.31|207.91|0
1652773200000|2022-05-17 07:40:00|210.48|208.08|210.31|207.91|211.25|208.85|209.76|207.36|0
1652773500000|2022-05-17 07:45:00|210.26|207.86|210.81|208.41|210.97|208.57|209.43|207.03|0
1652773800000|2022-05-17 07:50:00|210.7|208.3|211.08|208.68|211.19|208.79|210.14|207.74|0
1652774100000|2022-05-17 07:55:00|210.97|208.57|211.02|208.62|211.96|209.56|210.96|208.56|0
1652774400000|2022-05-17 08:00:00|211.07|208.67|209.25|206.85|211.07|208.67|209.03|206.63|0
1652774700000|2022-05-17 08:05:00|209.3|206.9|206.23|203.83|209.36|206.96|205.58|203.18|0
1652775000000|2022-05-17 08:10:00|206.34|203.94|205.53|203.13|207|204.6|205.31|202.91|0
1652775300000|2022-05-17 08:15:00|205.47|203.07|204.01|201.61|205.69|203.29|203.63|201.23|0
1652775600000|2022-05-17 08:20:00|204.06|201.66|204.05|201.65|204.06|201.66|202.76|200.36|0
1652775900000|2022-05-17 08:25:00|204|201.6|202.28|199.88|204|201.6|201.9|199.5|0
1652776200000|2022-05-17 08:30:00|202.11|199.71|201.85|199.45|206.44|204.04|201.64|199.24|0
1652776500000|2022-05-17 08:35:00|201.91|199.51|197.69|195.29|201.96|199.56|196.96|194.56|0
1652776800000|2022-05-17 08:40:00|197.48|195.08|197.69|195.29|198.22|195.82|197.48|195.08|0
1652777100000|2022-05-17 08:45:00|197.59|195.19|197.74|195.34|197.8|195.4|196.58|194.18|0
1652777400000|2022-05-17 08:50:00|197.9|195.5|198.38|195.98|199.6|197.2|197.9|195.5|0
1652777700000|2022-05-17 08:55:00|198.43|196.03|199.97|197.57|200.13|197.73|198.43|196.03|0
1652778000000|2022-05-17 09:00:00|199.91|197.51|199.36|196.96|200.44|198.04|199.31|196.91|0
1652778300000|2022-05-17 09:05:00|199.26|196.86|199.31|196.91|199.63|197.23|198.88|196.48|0
1652778600000|2022-05-17 09:10:00|199.36|196.96|199.2|196.8|199.62|197.22|198.56|196.16|0
1652778900000|2022-05-17 09:15:00|199.41|197.01|199.62|197.22|200.05|197.65|198.98|196.58|0
1652779200000|2022-05-17 09:20:00|199.51|197.11|199.19|196.79|199.62|197.22|198.77|196.37|0
1652779500000|2022-05-17 09:25:00|199.3|196.9|198.45|196.05|199.4|197|198.23|195.83|0
1652779800000|2022-05-17 09:30:00|198.55|196.15|197.39|194.99|199.03|196.63|196.96|194.56|0
1652780100000|2022-05-17 09:35:00|197.6|195.2|196.23|193.83|197.6|195.2|195.97|193.57|0
1652780400000|2022-05-17 09:40:00|196.12|193.72|198.67|196.27|198.67|196.27|195.91|193.51|0
1652780700000|2022-05-17 09:45:00|198.51|196.11|198.45|196.05|198.77|196.37|198.14|195.74|0
1652781000000|2022-05-17 09:50:00|198.35|195.95|197.19|194.79|198.56|196.16|197.14|194.74|0
1652781300000|2022-05-17 09:55:00|197.29|194.89|195.32|192.92|197.29|194.89|194.8|192.4|0
1652781600000|2022-05-17 10:00:00|195.38|192.98|193.24|190.84|195.38|192.98|192.62|190.22|0
1652781900000|2022-05-17 10:05:00|193.14|190.74|193.86|191.46|194.49|192.09|192.99|190.59|0
1652782200000|2022-05-17 10:10:00|193.96|191.56|195.05|192.65|195.62|193.22|193.55|191.15|0
1652782500000|2022-05-17 10:15:00|195.15|192.75|195.46|193.06|195.72|193.32|195.1|192.7|0
1652782800000|2022-05-17 10:20:00|195.41|193.01|196.5|194.1|196.5|194.1|195.41|193.01|0
1652783100000|2022-05-17 10:25:00|196.4|194|196.5|194.1|196.5|194.1|195.66|193.26|0
1652783400000|2022-05-17 10:30:00|196.39|193.99|196.44|194.04|196.6|194.2|195.66|193.26|0
1652783700000|2022-05-17 10:35:00|196.39|193.99|197.33|194.93|197.6|195.2|196.18|193.78|0
1652784000000|2022-05-17 10:40:00|197.28|194.88|197.49|195.09|197.65|195.25|196.91|194.51|0
1652784300000|2022-05-17 10:45:00|197.54|195.14|196.55|194.15|197.71|195.31|196.44|194.04|0
1652784600000|2022-05-17 10:50:00|196.76|194.36|197.38|194.98|197.38|194.98|196.39|193.99|0
1652784900000|2022-05-17 10:55:00|197.33|194.93|197.7|195.3|197.8|195.4|197.07|194.67|0
1652785200000|2022-05-17 11:00:00|198.01|195.61|198.95|196.55|199.7|197.3|198.01|195.61|0
1652785500000|2022-05-17 11:05:00|198.85|196.45|198.53|196.13|199.38|196.98|197.9|195.5|0
1652785800000|2022-05-17 11:10:00|198.42|196.02|198.52|196.12|198.85|196.45|197.26|194.86|0
1652786100000|2022-05-17 11:15:00|198.58|196.18|197.25|194.85|198.79|196.39|197.04|194.64|0
1652786400000|2022-05-17 11:20:00|197.15|194.75|196.09|193.69|197.2|194.8|195.78|193.38|0
1652786700000|2022-05-17 11:25:00|195.99|193.59|195.52|193.12|196.3|193.9|195.15|192.75|0
1652787000000|2022-05-17 11:30:00|195.57|193.17|196.51|194.11|196.83|194.43|195.57|193.17|0
1652787300000|2022-05-17 11:35:00|196.61|194.21|197.45|195.05|197.88|195.48|196.4|194|0
1652787600000|2022-05-17 11:40:00|197.56|195.16|198.72|196.32|199.14|196.74|197.56|195.16|0
1652787900000|2022-05-17 11:45:00|198.82|196.42|198.45|196.05|199.03|196.63|198.29|195.89|0
1652788200000|2022-05-17 11:50:00|198.4|196|199.13|196.73|199.3|196.9|198.39|195.99|0
1652788500000|2022-05-17 11:55:00|198.92|196.52|199.87|197.47|200.09|197.69|198.6|196.2|0
1652788800000|2022-05-17 12:00:00|199.98|197.58|199.13|196.73|200.41|198.01|198.81|196.41|0
1652789100000|2022-05-17 12:05:00|199.02|196.62|199.87|197.47|199.97|197.57|198.28|195.88|0
1652789400000|2022-05-17 12:10:00|199.82|197.42|200.72|198.32|200.82|198.42|199.82|197.42|0
1652789700000|2022-05-17 12:15:00|200.67|198.27|199.26|196.86|200.93|198.53|199.15|196.75|0
1652790000000|2022-05-17 12:20:00|199.15|196.75|199.36|196.96|200.11|197.71|198.94|196.54|0
1652790300000|2022-05-17 12:25:00|199.2|196.8|199.57|197.17|201.18|198.78|199.1|196.7|0
1652790600000|2022-05-17 12:30:00|199.68|197.28|199.89|197.49|202.57|200.17|198.3|195.9|0
1652790900000|2022-05-17 12:35:00|200|197.6|200.74|198.34|201.06|198.66|199.25|196.85|0
1652791200000|2022-05-17 12:40:00|200.53|198.13|200.15|197.75|201.87|199.47|199.99|197.59|0
1652791500000|2022-05-17 12:45:00|200.2|197.8|199.35|196.95|200.2|197.8|197.54|195.14|0
1652791800000|2022-05-17 12:50:00|199.4|197|200.09|197.69|201.05|198.65|199.35|196.95|0
1652792100000|2022-05-17 12:55:00|199.98|197.58|198.01|195.61|200.41|198.01|197.11|194.71|0
1652792400000|2022-05-17 13:00:00|197.75|195.35|196.05|193.65|198.27|195.87|196.05|193.65|0
1652792700000|2022-05-17 13:05:00|196.16|193.76|196.79|194.39|197.95|195.55|195.95|193.55|0
1652793000000|2022-05-17 13:10:00|196.89|194.49|197.1|194.7|197.42|195.02|196.16|193.76|0
1652793300000|2022-05-17 13:15:00|197.05|194.65|197.31|194.91|198.05|195.65|195.68|193.28|0
1652793600000|2022-05-17 13:20:00|197.2|194.8|197.36|194.96|197.84|195.44|196.89|194.49|0
1652793900000|2022-05-17 13:25:00|197.2|194.8|196.56|194.16|197.62|195.22|196.46|194.06|0
1652794200000|2022-05-17 13:30:00|196.67|194.27|198.57|196.17|200.81|198.41|196.46|194.06|0
1652794500000|2022-05-17 13:35:00|198.68|196.28|201.13|198.73|202.32|199.92|198.68|196.28|0
1652794800000|2022-05-17 13:40:00|200.01|197.61|200.27|197.87|201.88|199.48|198.25|195.85|0
1652795100000|2022-05-17 13:45:00|199.95|197.55|203.82|201.42|203.82|201.42|198.83|196.43|0
1652795400000|2022-05-17 13:50:00|203.71|201.31|204.79|202.39|204.9|202.5|201.02|198.62|0
1652795700000|2022-05-17 13:55:00|204.68|202.28|202.3|199.9|205.88|203.48|202.19|199.79|0
1652796000000|2022-05-17 14:00:00|202.09|199.69|199.3|196.9|202.09|199.69|198.34|195.94|0
1652796300000|2022-05-17 14:05:00|199.08|196.68|203.59|201.19|203.91|201.51|198.87|196.47|0
1652796600000|2022-05-17 14:10:00|203.48|201.08|202.72|200.32|204.89|202.49|202.45|200.05|0
1652796900000|2022-05-17 14:15:00|202.51|200.11|201.13|198.73|203.26|200.86|200.14|197.74|0
1652797200000|2022-05-17 14:20:00|201.02|198.62|202.52|200.12|203.71|201.31|200.6|198.2|0
1652797500000|2022-05-17 14:25:00|202.2|199.8|207.51|205.11|207.62|205.22|201.45|199.05|0
1652797800000|2022-05-17 14:30:00|207.18|204.78|207.51|205.11|207.95|205.55|205.33|202.93|0
1652798100000|2022-05-17 14:35:00|207.41|205.01|210.36|207.96|210.7|208.3|207.41|205.01|0
1652798400000|2022-05-17 14:40:00|210.25|207.85|212.57|210.17|213.02|210.62|210.25|207.85|0
1652798700000|2022-05-17 14:45:00|212.69|210.29|212.79|210.39|215.25|212.85|212.08|209.68|0
1652799000000|2022-05-17 14:50:00|212.68|210.28|212.46|210.06|214.02|211.62|211.79|209.39|0
1652799300000|2022-05-17 14:55:00|212.79|210.39|210.02|207.62|212.79|210.39|210.02|207.62|0
1652799600000|2022-05-17 15:00:00|209.91|207.51|207.49|205.09|210.57|208.17|207.39|204.99|0
1652799900000|2022-05-17 15:05:00|207.6|205.2|207.12|204.72|208.15|205.75|206.14|203.74|0
1652800200000|2022-05-17 15:10:00|206.79|204.39|206.89|204.49|207.88|205.48|206.13|203.73|0
1652800500000|2022-05-17 15:15:00|206.57|204.17|206.24|203.84|209.31|206.91|205.47|203.07|0
1652800800000|2022-05-17 15:20:00|206.13|203.73|205.25|202.85|206.56|204.16|204.6|202.2|0
1652801100000|2022-05-17 15:25:00|205.36|202.96|202.98|200.58|205.47|203.07|202.55|200.15|0
1652801400000|2022-05-17 15:30:00|202.87|200.47|200.08|197.68|202.87|200.47|199.76|197.36|0
1652801700000|2022-05-17 15:35:00|200.03|197.63|200.93|198.53|201.47|199.07|199.44|197.04|0
1652802000000|2022-05-17 15:40:00|201.04|198.64|201.4|199|201.79|199.39|199.44|197.04|0
1652802300000|2022-05-17 15:45:00|201.29|198.89|202.37|199.97|202.69|200.29|200.43|198.03|0
1652802600000|2022-05-17 15:50:00|202.15|199.75|200|197.6|202.15|199.75|199.47|197.07|0
1652802900000|2022-05-17 15:55:00|200.32|197.92|200.96|198.56|201.61|199.21|200.32|197.92|0
1652803200000|2022-05-17 16:00:00|200.64|198.24|200.53|198.13|202.25|199.85|200.21|197.81|0
1652803500000|2022-05-17 16:05:00|200.63|198.23|202.78|200.38|204.41|202.01|200.53|198.13|0
1652803800000|2022-05-17 16:10:00|202.68|200.28|202.46|200.06|204.52|202.12|201.81|199.41|0
1652804100000|2022-05-17 16:15:00|202.56|200.16|200.73|198.33|202.78|200.38|199.56|197.16|0
1652804400000|2022-05-17 16:20:00|200.84|198.44|200.09|197.69|201.48|199.08|200.04|197.64|0
1652804700000|2022-05-17 16:25:00|200.19|197.79|199.23|196.83|200.84|198.44|197.95|195.55|0
1652805000000|2022-05-17 16:30:00|199.12|196.72|198.03|195.63|200.3|197.9|197.53|195.13|0
1652805300000|2022-05-17 16:35:00|198.13|195.73|196.86|194.46|198.13|195.73|195.81|193.41|0
1652805600000|2022-05-17 16:40:00|196.76|194.36|195.27|192.87|197.18|194.78|194.85|192.45|0
1652805900000|2022-05-17 16:45:00|195.17|192.77|194.95|192.55|195.59|193.19|193.38|190.98|0
1652806200000|2022-05-17 16:50:00|194.85|192.45|195.9|193.5|196.54|194.14|194.74|192.34|0
1652806500000|2022-05-17 16:55:00|195.79|193.39|196.21|193.81|196.85|194.45|195.79|193.39|0
1652806800000|2022-05-17 17:00:00|196.11|193.71|197.12|194.72|199.41|197.01|196.11|193.71|0
1652807100000|2022-05-17 17:05:00|197.06|194.66|195.47|193.07|197.38|194.98|194.52|192.12|0
1652807400000|2022-05-17 17:10:00|195.36|192.96|193.83|191.43|195.68|193.28|193.36|190.96|0
1652807700000|2022-05-17 17:15:00|193.67|191.27|193.04|190.64|193.67|191.27|192.31|189.91|0
1652808000000|2022-05-17 17:20:00|193.15|190.75|194.82|192.42|194.93|192.53|192.52|190.12|0
1652808300000|2022-05-17 17:25:00|194.72|192.32|195.14|192.74|195.4|193|193.46|191.06|0
1652808600000|2022-05-17 17:30:00|195.03|192.63|194.4|192|195.35|192.95|193.56|191.16|0
1652808900000|2022-05-17 17:35:00|194.29|191.89|193.82|191.42|195.13|192.73|193.29|190.89|0
1652809200000|2022-05-17 17:40:00|193.87|191.47|194.18|191.78|195.24|192.84|193.45|191.05|0
1652809500000|2022-05-17 17:45:00|194.39|191.99|193.86|191.46|195.76|193.36|193.86|191.46|0
1652809800000|2022-05-17 17:50:00|194.07|191.67|194.28|191.88|194.49|192.09|193.54|191.14|0
1652810100000|2022-05-17 17:55:00|194.07|191.67|196.18|193.78|196.18|193.78|193.75|191.35|0
1652810400000|2022-05-17 18:00:00|195.75|193.35|197.23|194.83|198.52|196.12|194.91|192.51|0
1652810700000|2022-05-17 18:05:00|196.6|194.2|191.39|188.99|196.91|194.51|190.82|188.42|0
1652811000000|2022-05-17 18:10:00|191.65|189.25|200.28|197.88|202.06|199.66|191.65|189.25|0
1652811300000|2022-05-17 18:15:00|199.64|197.24|200.54|198.14|201.79|199.39|197.65|195.25|0
1652811600000|2022-05-17 18:20:00|200.44|198.04|204.06|201.66|207.8|205.4|200.44|198.04|0
1652811900000|2022-05-17 18:25:00|204.38|201.98|203.18|200.78|205.53|203.13|200.38|197.98|0
1652812200000|2022-05-17 18:30:00|203.94|201.54|205.53|203.13|205.91|203.51|201.02|198.62|0
1652812500000|2022-05-17 18:35:00|205.8|203.4|199.83|197.43|207.56|205.16|199.83|197.43|0
1652812800000|2022-05-17 18:40:00|199.73|197.33|196.53|194.13|199.89|197.49|195.79|193.39|0
1652813100000|2022-05-17 18:45:00|196.11|193.71|191.05|188.65|196.85|194.45|190.53|188.13|0
1652813400000|2022-05-17 18:50:00|191.26|188.86|193.34|190.94|193.34|190.94|190.53|188.13|0
1652813700000|2022-05-17 18:55:00|193.45|191.05|193.23|190.83|194.39|191.99|191.52|189.12|0
1652814000000|2022-05-17 19:00:00|193.02|190.62|189.7|187.3|193.34|190.94|189.29|186.89|0
1652814300000|2022-05-17 19:05:00|189.9|187.5|189.49|187.09|191.25|188.85|188.05|185.65|0
1652814600000|2022-05-17 19:10:00|189.9|187.5|190.41|188.01|191.66|189.26|189.69|187.29|0
1652814900000|2022-05-17 19:15:00|190.1|187.7|189.38|186.98|191.24|188.84|188.66|186.26|0
1652815200000|2022-05-17 19:20:00|188.86|186.46|189.58|187.18|190.31|187.91|187.94|185.54|0
1652815500000|2022-05-17 19:25:00|189.68|187.28|189.27|186.87|189.79|187.39|188.24|185.84|0
1652815800000|2022-05-17 19:30:00|188.86|186.46|189.68|187.28|190.82|188.42|187.83|185.43|0
1652816100000|2022-05-17 19:35:00|189.47|187.07|190.92|188.52|191.23|188.83|188.65|186.25|0
1652816400000|2022-05-17 19:40:00|191.23|188.83|190.19|187.79|192.27|189.87|188.95|186.55|0
1652816700000|2022-05-17 19:45:00|190.6|188.2|193.51|191.11|194.25|191.85|190.6|188.2|0
1652817000000|2022-05-17 19:50:00|193.31|190.91|191.75|189.35|193.52|191.12|190.49|188.09|0
1652817300000|2022-05-17 19:55:00|192.58|190.18|189.26|186.86|192.99|190.59|189.26|186.86|0
1652817600000|2022-05-17 20:00:00|188.85|186.45|190.5|188.1|190.6|188.2|188.85|186.45|0
1652817900000|2022-05-17 20:05:00|190.6|188.2|190.14|187.74|190.6|188.2|188.03|185.63|0
1652818200000|2022-05-17 20:10:00|190.03|187.63|189.52|187.12|190.24|187.84|189.42|187.02|0
1652818500000|2022-05-17 20:15:00|189.72|186.92|189.21|186.41|189.82|187.02|188.7|185.9|0
1652818800000|2022-05-17 20:20:00|189.1|186.3|189.1|186.3|189.41|186.61|189.1|186.3|0
1652819100000|2022-05-17 20:25:00|189.2|186.4|189.1|186.3|189.61|186.81|189|186.2|0
1652819400000|2022-05-17 20:30:00|189|186.2|189.2|186.4|189.4|186.6|188.99|186.19|0
1652819700000|2022-05-17 20:35:00|189.4|186.6|189.09|186.29|189.4|186.6|189.09|186.29|0
1652820000000|2022-05-17 20:40:00|189.19|186.39|189.19|186.39|189.19|186.39|189.09|186.29|0
1652820300000|2022-05-17 20:45:00|189.09|186.29|188.98|186.18|189.09|186.29|188.88|186.08|0
1652820900000|2022-05-17 20:55:00|189.08|186.28|189.03|186.23|189.08|186.28|188.88|186.08|0
1652821200000|2022-05-17 21:00:00|188.98|186.18|189.1|186.3|189.15|186.35|188.98|186.18|0
1652821500000|2022-05-17 21:05:00|189.08|186.28|189.1|186.3|189.15|186.35|188.98|186.18|0
1652821800000|2022-05-17 21:10:00|189.08|186.28|189|186.2|189.14|186.34|189|186.2|0
1652822100000|2022-05-17 21:15:00|188.99|186.19|188.98|186.18|189.02|186.22|188.97|186.17|0
1652822400000|2022-05-17 21:20:00|188.97|186.17|188.95|186.15|188.98|186.18|188.94|186.14|0
1652822700000|2022-05-17 21:25:00|188.93|186.13|188.98|186.18|188.98|186.18|188.83|186.03|0
1652823000000|2022-05-17 21:30:00|188.99|186.19|188.93|186.13|188.99|186.19|188.93|186.13|0
1652823300000|2022-05-17 21:35:00|188.94|186.14|189.03|186.23|189.12|186.32|188.9|186.1|0
1652823600000|2022-05-17 21:40:00|189.01|186.21|189|186.2|189.01|186.21|188.97|186.17|0
1652823900000|2022-05-17 21:45:00|188.98|186.18|188.93|186.13|188.98|186.18|188.89|186.09|0
1652824200000|2022-05-17 21:50:00|189.04|186.24|188.9|186.1|189.04|186.24|188.86|186.06|0
1652824500000|2022-05-17 21:55:00|188.91|186.11|188.82|186.02|188.99|186.19|188.81|186.01|0
1652824800000|2022-05-17 22:00:00|188.48|185.68|188.07|185.27|189.04|186.24|187.92|185.12|0
1652825100000|2022-05-17 22:05:00|188.12|185.32|187.71|184.91|188.12|185.32|187.31|184.51|0
1652825400000|2022-05-17 22:10:00|187.61|184.81|187.91|185.11|188.01|185.21|187.4|184.6|0
1652825700000|2022-05-17 22:15:00|187.81|185.01|187.55|184.75|188.11|185.31|187.25|184.45|0
1652826000000|2022-05-17 22:20:00|187.65|184.85|187.9|185.1|188.11|185.31|187.6|184.8|0
1652826300000|2022-05-17 22:25:00|187.85|185.05|187.75|184.95|188|185.2|187.6|184.8|0
1652826600000|2022-05-17 22:30:00|187.8|185|187.49|184.69|187.9|185.1|187.39|184.59|0
1652826900000|2022-05-17 22:35:00|187.59|184.79|187.69|184.89|187.79|184.99|187.49|184.69|0
1652827200000|2022-05-17 22:40:00|187.79|184.99|187.79|184.99|188.2|185.4|187.79|184.99|0
1652827500000|2022-05-17 22:45:00|187.69|184.89|187.99|185.19|187.99|185.19|187.48|184.68|0
1652827800000|2022-05-17 22:50:00|188.19|185.39|188.49|185.69|188.6|185.8|187.99|185.19|0
1652828100000|2022-05-17 22:55:00|188.6|185.8|189.1|186.3|189.1|186.3|188.59|185.79|0
1652828400000|2022-05-17 23:00:00|188.95|186.15|189.1|186.3|189.61|186.81|188.95|186.15|0
1652828700000|2022-05-17 23:05:00|189.15|186.35|189.61|186.81|189.71|186.91|188.95|186.15|0
1652829000000|2022-05-17 23:10:00|189.56|186.76|189.55|186.75|189.71|186.91|188.89|186.09|0
1652829300000|2022-05-17 23:15:00|189.5|186.7|189.39|186.59|189.6|186.8|189.3|186.5|0
1652829600000|2022-05-17 23:20:00|189.35|186.55|189.29|186.49|189.39|186.59|188.98|186.18|0
1652829900000|2022-05-17 23:25:00|189.34|186.54|189.39|186.59|189.8|187|189.29|186.49|0
1652830200000|2022-05-17 23:30:00|189.44|186.64|189.28|186.48|189.44|186.64|188.77|185.97|0
1652830500000|2022-05-17 23:35:00|189.34|186.54|191.02|188.22|191.13|188.33|189.34|186.54|0
1652830800000|2022-05-17 23:40:00|190.92|188.12|190.61|187.81|191.02|188.22|190.61|187.81|0
1652831100000|2022-05-17 23:45:00|190.51|187.71|191.22|188.42|191.32|188.52|190.4|187.6|0
1652831400000|2022-05-17 23:50:00|191.02|188.22|190.81|188.01|191.12|188.32|190.4|187.6|0
1652831700000|2022-05-17 23:55:00|190.91|188.11|191.01|188.21|191.01|188.21|190.6|187.8|0
1652832000000|2022-05-18 00:00:00|190.8|188|190.49|187.69|191.21|188.41|190.29|187.49|0
1652832300000|2022-05-18 00:05:00|190.34|187.54|189.77|186.97|190.49|187.69|189.77|186.97|0
1652832600000|2022-05-18 00:10:00|189.72|186.92|189.87|187.07|190.28|187.48|189.67|186.87|0
1652832900000|2022-05-18 00:15:00|189.77|186.97|189.76|186.96|190.13|187.33|189.66|186.86|0
1652833200000|2022-05-18 00:20:00|189.97|187.17|189.76|186.96|190.17|187.37|189.56|186.76|0
1652833500000|2022-05-18 00:25:00|189.86|187.06|190.27|187.47|190.27|187.47|189.66|186.86|0
1652833800000|2022-05-18 00:30:00|190.58|187.78|190.47|187.67|190.63|187.83|190.06|187.26|0
1652834100000|2022-05-18 00:35:00|190.37|187.57|191.7|188.9|191.7|188.9|190.27|187.47|0
1652834400000|2022-05-18 00:40:00|191.6|188.8|191.49|188.69|192.12|189.32|191.14|188.34|0
1652834700000|2022-05-18 00:45:00|191.39|188.59|191.18|188.38|192.01|189.21|191.18|188.38|0
1652835000000|2022-05-18 00:50:00|191.28|188.48|191.28|188.48|191.49|188.69|191.08|188.28|0
1652835300000|2022-05-18 00:55:00|191.38|188.58|191.59|188.79|191.95|189.15|191.28|188.48|0
1652835600000|2022-05-18 01:00:00|191.48|188.68|191.38|188.58|191.79|188.99|191.12|188.32|0
1652835900000|2022-05-18 01:05:00|191.43|188.63|191.84|189.04|192.51|189.71|191.38|188.58|0
1652836200000|2022-05-18 01:10:00|191.89|189.09|191.68|188.88|192.2|189.4|191.63|188.83|0
1652836500000|2022-05-18 01:15:00|191.63|188.83|192.09|189.29|192.4|189.6|191.37|188.57|0
1652836800000|2022-05-18 01:20:00|191.99|189.19|192.19|189.39|192.3|189.5|191.88|189.08|0
1652837100000|2022-05-18 01:25:00|192.09|189.29|192.39|189.59|192.81|190.01|191.98|189.18|0
1652837400000|2022-05-18 01:30:00|192.29|189.49|194.26|191.46|194.47|191.67|192.29|189.49|0
1652837700000|2022-05-18 01:35:00|194.31|191.51|194.05|191.25|194.52|191.72|193.94|191.14|0
1652838000000|2022-05-18 01:40:00|194|191.2|195.51|192.71|195.51|192.71|193.94|191.14|0
1652838300000|2022-05-18 01:45:00|195.35|192.55|194.87|192.07|195.82|193.02|194.87|192.07|0
1652838600000|2022-05-18 01:50:00|194.98|192.18|195.19|192.39|195.45|192.65|194.35|191.55|0
1652838900000|2022-05-18 01:55:00|195.18|192.38|193.93|191.13|195.29|192.49|193.93|191.13|0
1652839200000|2022-05-18 02:00:00|193.78|190.98|194.14|191.34|194.55|191.75|193.51|190.71|0
1652839500000|2022-05-18 02:05:00|194.19|191.39|194.24|191.44|194.86|192.06|194.13|191.33|0
1652839800000|2022-05-18 02:10:00|194.29|191.49|194.44|191.64|194.65|191.85|194.03|191.23|0
1652840100000|2022-05-18 02:15:00|194.6|191.8|193.92|191.12|194.75|191.95|193.81|191.01|0
1652840400000|2022-05-18 02:20:00|194.02|191.22|193.6|190.8|194.02|191.22|193.6|190.8|0
1652840700000|2022-05-18 02:25:00|193.5|190.7|193.29|190.49|193.81|191.01|193.18|190.38|0
1652841000000|2022-05-18 02:30:00|193.18|190.38|193.23|190.43|193.6|190.8|193.08|190.28|0
1652841300000|2022-05-18 02:35:00|193.18|190.38|193.23|190.43|193.49|190.69|193.08|190.28|0
1652841600000|2022-05-18 02:40:00|193.18|190.38|192.24|189.44|193.38|190.58|191.83|189.03|0
1652841900000|2022-05-18 02:45:00|192.19|189.39|192.71|189.91|192.97|190.17|192.19|189.39|0
1652842200000|2022-05-18 02:50:00|192.65|189.85|192.19|189.39|192.86|190.06|192.19|189.39|0
1652842500000|2022-05-18 02:55:00|192.24|189.44|193.06|190.26|193.22|190.42|192.13|189.33|0
1652842800000|2022-05-18 03:00:00|193.27|190.47|192.64|189.84|193.37|190.57|192.54|189.74|0
1652843100000|2022-05-18 03:05:00|192.75|189.95|192.95|190.15|193.11|190.31|192.64|189.84|0
1652843400000|2022-05-18 03:10:00|193|190.2|193.83|191.03|194.19|191.39|192.85|190.05|0
1652843700000|2022-05-18 03:15:00|193.78|190.98|194.09|191.29|194.19|191.39|193.57|190.77|0
1652844000000|2022-05-18 03:20:00|194.19|191.39|194.35|191.55|194.71|191.91|194.19|191.39|0
1652844300000|2022-05-18 03:25:00|194.4|191.6|194.29|191.49|194.55|191.75|194.29|191.49|0
1652844600000|2022-05-18 03:30:00|194.18|191.38|194.55|191.75|194.6|191.8|194.13|191.33|0
1652844900000|2022-05-18 03:35:00|194.6|191.8|197.53|194.73|198.59|195.79|194.6|191.8|0
1652845200000|2022-05-18 03:40:00|197.74|194.94|197.69|194.89|198.17|195.37|197.43|194.63|0
1652845500000|2022-05-18 03:45:00|197.63|194.83|196.79|193.99|197.85|195.05|196.58|193.78|0
1652845800000|2022-05-18 03:50:00|196.84|194.04|196.57|193.77|197.16|194.36|196.57|193.77|0
1652846100000|2022-05-18 03:55:00|196.68|193.88|196.15|193.35|196.78|193.98|195.89|193.09|0
1652846400000|2022-05-18 04:00:00|196.1|193.3|194.89|192.09|196.15|193.35|194.68|191.88|0
1652846700000|2022-05-18 04:05:00|194.79|191.99|194.89|192.09|195.15|192.35|194.63|191.83|0
1652847000000|2022-05-18 04:10:00|194.94|192.14|195.2|192.4|195.3|192.5|194.89|192.09|0
1652847300000|2022-05-18 04:15:00|195.09|192.29|195.3|192.5|195.51|192.71|195.09|192.29|0
1652847600000|2022-05-18 04:20:00|195.19|192.39|194.46|191.66|195.25|192.45|194.25|191.45|0
1652847900000|2022-05-18 04:25:00|194.56|191.76|195.14|192.34|195.29|192.49|194.41|191.61|0
1652848200000|2022-05-18 04:30:00|195.08|192.28|195.87|193.07|196.13|193.33|195.08|192.28|0
1652848500000|2022-05-18 04:35:00|195.81|193.01|196.33|193.53|196.33|193.53|195.6|192.8|0
1652848800000|2022-05-18 04:40:00|196.12|193.32|196.12|193.32|196.23|193.43|195.81|193.01|0
1652849100000|2022-05-18 04:45:00|196.23|193.43|196.75|193.95|196.96|194.16|196.23|193.43|0
1652849400000|2022-05-18 04:50:00|196.8|194|196.22|193.42|196.85|194.05|196.22|193.42|0
1652849700000|2022-05-18 04:55:00|196.32|193.52|196.32|193.52|196.53|193.73|196.01|193.21|0
1652850000000|2022-05-18 05:00:00|196.38|193.58|195.58|192.78|196.43|193.63|195.38|192.58|0
1652850300000|2022-05-18 05:05:00|195.48|192.68|195.06|192.26|195.48|192.68|194.28|191.48|0
1652850600000|2022-05-18 05:10:00|195.11|192.31|195.05|192.25|195.27|192.47|194.53|191.73|0
1652850900000|2022-05-18 05:15:00|195.16|192.36|194.84|192.04|195.16|192.36|194.63|191.83|0
1652851200000|2022-05-18 05:20:00|194.95|192.15|195.68|192.88|196.2|193.4|194.74|191.94|0
1652851500000|2022-05-18 05:25:00|195.78|192.98|195.67|192.87|196.3|193.5|195.36|192.56|0
1652851800000|2022-05-18 05:30:00|195.78|192.98|195.15|192.35|195.99|193.19|194.73|191.93|0
1652852100000|2022-05-18 05:35:00|195.2|192.4|195.25|192.45|195.3|192.5|194.93|192.13|0
1652852400000|2022-05-18 05:40:00|195.3|192.5|194.41|191.61|195.56|192.76|194.41|191.61|0
1652852700000|2022-05-18 05:45:00|194.3|191.5|194.2|191.4|194.51|191.71|193.84|191.04|0
1652853000000|2022-05-18 05:50:00|194.04|191.24|193.26|190.46|194.51|191.71|192.84|190.04|0
1652853300000|2022-05-18 05:55:00|193.15|190.35|192.74|189.94|193.26|190.46|192.32|189.52|0
1652853600000|2022-05-18 06:00:00|192.42|189.62|191.8|189|193.57|190.77|191.8|189|0
1652853900000|2022-05-18 06:05:00|191.86|189.06|193.46|190.66|193.56|190.76|191.8|189|0
1652854200000|2022-05-18 06:10:00|193.56|190.76|195.1|192.3|195.62|192.82|193.46|190.66|0
1652854500000|2022-05-18 06:15:00|195.15|192.35|194.84|192.04|195.31|192.51|194.26|191.46|0
1652854800000|2022-05-18 06:20:00|194.78|191.98|195.46|192.66|195.82|193.02|194.78|191.98|0
1652855100000|2022-05-18 06:25:00|195.35|192.55|195.92|193.12|195.92|193.12|194.94|192.14|0
1652855400000|2022-05-18 06:30:00|196.03|193.23|195.92|193.12|196.24|193.44|195.5|192.7|0
1652855700000|2022-05-18 06:35:00|195.82|193.02|195.46|192.66|196.34|193.54|195.06|192.26|0
1652856000000|2022-05-18 06:40:00|195.35|192.55|195.98|193.18|196.08|193.28|195.35|192.55|0
1652856300000|2022-05-18 06:45:00|196.08|193.28|196.18|193.38|196.81|194.01|196.08|193.28|0
1652856600000|2022-05-18 06:50:00|196.24|193.44|196.07|193.27|196.39|193.59|195.87|193.07|0
1652856900000|2022-05-18 06:55:00|196.02|193.22|196.28|193.48|196.7|193.9|195.92|193.12|0
1652857200000|2022-05-18 07:00:00|196.49|193.69|197.43|194.63|197.7|194.9|196.02|193.22|0
1652857500000|2022-05-18 07:05:00|197.23|194.83|196.28|193.88|197.55|195.15|196.07|193.67|0
1652857800000|2022-05-18 07:10:00|196.23|193.83|198.81|196.41|198.92|196.52|196.13|193.73|0
1652858100000|2022-05-18 07:15:00|198.86|196.46|199.81|197.41|200.43|198.03|198.33|195.93|0
1652858400000|2022-05-18 07:20:00|199.6|197.2|197.43|195.03|199.6|197.2|197.01|194.61|0
1652858700000|2022-05-18 07:25:00|197.48|195.08|198.16|195.76|198.27|195.87|197.48|195.08|0
1652859000000|2022-05-18 07:30:00|198.05|195.65|198.32|195.92|198.95|196.55|197.63|195.23|0
1652859300000|2022-05-18 07:35:00|198.21|195.81|199.32|196.92|199.32|196.92|197.89|195.49|0
1652859600000|2022-05-18 07:40:00|199.27|196.87|198.68|196.28|199.53|197.13|198.26|195.86|0
1652859900000|2022-05-18 07:45:00|198.63|196.23|199.63|197.23|199.73|197.33|198.57|196.17|0
1652860200000|2022-05-18 07:50:00|199.58|197.18|199.52|197.12|199.84|197.44|199.15|196.75|0
1652860500000|2022-05-18 07:55:00|199.41|197.01|198.41|196.01|199.47|197.07|197.82|195.42|0
1652860800000|2022-05-18 08:00:00|198.25|195.85|197.72|195.32|199.41|197.01|197.19|194.79|0
1652861100000|2022-05-18 08:05:00|197.61|195.21|197.71|195.31|198.13|195.73|197.29|194.89|0
1652861400000|2022-05-18 08:10:00|197.56|195.16|196.92|194.52|197.82|195.42|196.87|194.47|0
1652861700000|2022-05-18 08:15:00|196.97|194.57|198.08|195.68|198.13|195.73|196.5|194.1|0
1652862000000|2022-05-18 08:20:00|198.02|195.62|199.82|197.42|200.03|197.63|198.02|195.62|0
1652862300000|2022-05-18 08:25:00|199.77|197.37|198.54|196.14|199.92|197.52|198.44|196.04|0
1652862600000|2022-05-18 08:30:00|198.44|196.04|199.92|197.52|200.02|197.62|198.01|195.61|0
1652862900000|2022-05-18 08:35:00|199.97|197.57|199.91|197.51|200.02|197.62|199.54|197.14|0
1652863200000|2022-05-18 08:40:00|200.02|197.62|199.06|196.66|200.02|197.62|199.06|196.66|0
1652863500000|2022-05-18 08:45:00|199.12|196.72|199.11|196.71|199.22|196.82|198.74|196.34|0
1652863800000|2022-05-18 08:50:00|199.16|196.76|198.53|196.13|199.27|196.87|198.42|196.02|0
1652864100000|2022-05-18 08:55:00|198.42|196.02|197.89|195.49|198.42|196.02|197.73|195.33|0
1652864400000|2022-05-18 09:00:00|197.78|195.38|198.36|195.96|198.52|196.12|197.36|194.96|0
1652864700000|2022-05-18 09:05:00|198.31|195.91|197.88|195.48|198.68|196.28|197.88|195.48|0
1652865000000|2022-05-18 09:10:00|197.94|195.54|197.8|195.4|197.99|195.59|197.22|194.82|0
1652865300000|2022-05-18 09:15:00|197.85|195.45|197.95|195.55|198.59|196.19|197.85|195.45|0
1652865600000|2022-05-18 09:20:00|197.9|195.5|197.21|194.81|198|195.6|196.58|194.18|0
1652865900000|2022-05-18 09:25:00|197.32|194.92|197.94|195.54|198|195.6|197|194.6|0
1652866200000|2022-05-18 09:30:00|198.1|195.7|197.41|195.01|198.79|196.39|197.31|194.91|0
1652866500000|2022-05-18 09:35:00|197.36|194.96|197.1|194.7|197.41|195.01|196.84|194.44|0
1652866800000|2022-05-18 09:40:00|197.04|194.64|196.67|194.27|197.2|194.8|196.57|194.17|0
1652867100000|2022-05-18 09:45:00|196.73|194.33|196.67|194.27|196.88|194.48|195.73|193.33|0
1652867400000|2022-05-18 09:50:00|196.62|194.22|196.67|194.27|196.83|194.43|196.25|193.85|0
1652867700000|2022-05-18 09:55:00|196.56|194.16|194.47|192.07|196.77|194.37|194.47|192.07|0
1652868000000|2022-05-18 10:00:00|194.26|191.86|195.19|192.79|195.3|192.9|193.53|191.13|0
1652868300000|2022-05-18 10:05:00|195.25|192.85|195.3|192.9|195.71|193.31|194.73|192.33|0
1652868600000|2022-05-18 10:10:00|195.35|192.95|195.71|193.31|196.13|193.73|195.25|192.85|0
1652868900000|2022-05-18 10:15:00|195.66|193.26|195.39|192.99|196.13|193.73|195.29|192.89|0
1652869200000|2022-05-18 10:20:00|195.5|193.1|195.24|192.84|195.6|193.2|194.92|192.52|0
1652869500000|2022-05-18 10:25:00|195.18|192.78|194.97|192.57|195.65|193.25|194.87|192.47|0
1652869800000|2022-05-18 10:30:00|195.07|192.67|198.22|195.82|198.22|195.82|195.02|192.62|0
1652870100000|2022-05-18 10:35:00|198.32|195.92|198.64|196.24|198.95|196.55|197.9|195.5|0
1652870400000|2022-05-18 10:40:00|198.8|196.4|199.37|196.97|200.01|197.61|198.74|196.34|0
1652870700000|2022-05-18 10:45:00|199.48|197.08|199.48|197.08|199.59|197.19|199.06|196.66|0
1652871000000|2022-05-18 10:50:00|199.53|197.13|200|197.6|200|197.6|199.05|196.65|0
1652871300000|2022-05-18 10:55:00|199.79|197.39|198.94|196.54|199.9|197.5|198.62|196.22|0
1652871600000|2022-05-18 11:00:00|198.57|196.17|200.42|198.02|200.64|198.24|198.09|195.69|0
1652871900000|2022-05-18 11:05:00|200.53|198.13|202.73|200.33|203.16|200.76|200.48|198.08|0
1652872200000|2022-05-18 11:10:00|202.84|200.44|203.59|201.19|203.8|201.4|202.52|200.12|0
1652872500000|2022-05-18 11:15:00|203.54|201.14|203.26|200.86|203.8|201.4|202.94|200.54|0
1652872800000|2022-05-18 11:20:00|203.32|200.92|204.23|201.83|204.99|202.59|203.05|200.65|0
1652873100000|2022-05-18 11:25:00|204.34|201.94|205.15|202.75|205.59|203.19|203.32|200.92|0
1652873400000|2022-05-18 11:30:00|205.05|202.65|203.96|201.56|205.05|202.65|203.37|200.97|0
1652873700000|2022-05-18 11:35:00|204.07|201.67|204.07|201.67|204.45|202.05|202.99|200.59|0
1652874000000|2022-05-18 11:40:00|204.17|201.77|205.69|203.29|205.69|203.29|204.17|201.77|0
1652874300000|2022-05-18 11:45:00|205.58|203.18|205.41|203.01|206.34|203.94|205.36|202.96|0
1652874600000|2022-05-18 11:50:00|205.36|202.96|204.76|202.36|205.9|203.5|204.71|202.31|0
1652874900000|2022-05-18 11:55:00|204.81|202.41|205.89|203.49|206.11|203.71|204.7|202.3|0
1652875200000|2022-05-18 12:00:00|205.78|203.38|205.24|202.84|206|203.6|205.24|202.84|0
1652875500000|2022-05-18 12:05:00|205.13|202.73|204.26|201.86|205.13|202.73|203.94|201.54|0
1652875800000|2022-05-18 12:10:00|204.16|201.76|204.04|201.64|205.34|202.94|204.04|201.64|0
1652876100000|2022-05-18 12:15:00|204.26|201.86|202.58|200.18|204.26|201.86|202.58|200.18|0
1652876400000|2022-05-18 12:20:00|202.64|200.24|202.9|200.5|203.01|200.61|202.15|199.75|0
1652876700000|2022-05-18 12:25:00|202.85|200.45|202.15|199.75|203.12|200.72|201.02|198.62|0
1652877000000|2022-05-18 12:30:00|201.77|199.37|203|200.6|203.33|200.93|201.56|199.16|0
1652877300000|2022-05-18 12:35:00|203.17|200.77|204.35|201.95|204.84|202.44|203.11|200.71|0
1652877600000|2022-05-18 12:40:00|204.4|202|206.35|203.95|206.46|204.06|204.19|201.79|0
1652877900000|2022-05-18 12:45:00|206.46|204.06|207.33|204.93|207.44|205.04|205.81|203.41|0
1652878200000|2022-05-18 12:50:00|207.44|205.04|208.98|206.58|209.09|206.69|207.33|204.93|0
1652878500000|2022-05-18 12:55:00|209.03|206.63|210.74|208.34|210.96|208.56|208.65|206.25|0
1652878800000|2022-05-18 13:00:00|210.85|208.45|209.63|207.23|210.91|208.51|209.08|206.68|0
1652879100000|2022-05-18 13:05:00|209.52|207.12|211.95|209.55|212.17|209.77|209.41|207.01|0
1652879400000|2022-05-18 13:10:00|211.84|209.44|211.27|208.87|211.95|209.55|209.37|206.97|0
1652879700000|2022-05-18 13:15:00|211.88|209.48|211.65|209.25|211.99|209.59|211.21|208.81|0
1652880000000|2022-05-18 13:20:00|211.54|209.14|211.31|208.91|211.98|209.58|210.76|208.36|0
1652880300000|2022-05-18 13:25:00|211.43|209.03|210.2|207.8|211.54|209.14|210.09|207.69|0
1652880600000|2022-05-18 13:30:00|210.65|208.25|211.64|209.24|212.76|210.36|209.87|207.47|0
1652880900000|2022-05-18 13:35:00|212.31|209.91|216.72|214.32|217.73|215.33|209.21|206.81|0
1652881200000|2022-05-18 13:40:00|216.89|214.49|219.66|217.26|220.68|218.28|216.72|214.32|0
1652881500000|2022-05-18 13:45:00|219.89|217.49|218.93|216.53|220|217.6|216.95|214.55|0
1652881800000|2022-05-18 13:50:00|218.87|216.47|218.74|216.34|220.67|218.27|217.04|214.64|0
1652882100000|2022-05-18 13:55:00|219.31|216.91|222.58|220.18|223.31|220.91|218.85|216.45|0
1652882400000|2022-05-18 14:00:00|222.35|219.95|220.63|218.23|222.7|220.3|219.27|216.87|0
1652882700000|2022-05-18 14:05:00|220.4|218|222.46|220.06|222.46|220.06|217.9|215.5|0
1652883000000|2022-05-18 14:10:00|222.81|220.41|219.6|217.2|223.38|220.98|219.37|216.97|0
1652883300000|2022-05-18 14:15:00|219.49|217.09|220.62|218.22|221.65|219.25|218.58|216.18|0
1652883600000|2022-05-18 14:20:00|220.85|218.45|221.53|219.13|223.37|220.97|218.69|216.29|0
1652883900000|2022-05-18 14:25:00|221.42|219.02|225.45|223.05|225.45|223.05|219.48|217.08|0
1652884200000|2022-05-18 14:30:00|225.8|223.4|224.65|222.25|226.61|224.21|223.14|220.74|0
1652884500000|2022-05-18 14:35:00|224.76|222.36|225.03|222.63|227.13|224.73|224.76|222.36|0
1652884800000|2022-05-18 14:40:00|225.14|222.74|225.02|222.62|226.54|224.14|224.22|221.82|0
1652885100000|2022-05-18 14:45:00|225.37|222.97|223.29|220.89|226.54|224.14|221.79|219.39|0
1652885400000|2022-05-18 14:50:00|223.4|221|225.13|222.73|226.07|223.67|223.4|221|0
1652885700000|2022-05-18 14:55:00|225.37|222.97|223.51|221.11|226.3|223.9|223.51|221.11|0
1652886000000|2022-05-18 15:00:00|223.74|221.34|226.93|224.53|227.46|225.06|223.74|221.34|0
1652886300000|2022-05-18 15:05:00|226.75|224.35|229.63|227.23|229.74|227.34|226.34|223.94|0
1652886600000|2022-05-18 15:10:00|229.74|227.34|231.16|228.76|231.87|229.47|229.63|227.23|0
1652886900000|2022-05-18 15:15:00|231.4|229|234.61|232.21|235.69|233.29|231.28|228.88|0
1652887200000|2022-05-18 15:20:00|234.49|232.09|240.87|238.47|241.23|238.83|234.49|232.09|0
1652887500000|2022-05-18 15:25:00|240.99|238.59|242.57|240.17|243.42|241.02|238.69|236.29|0
1652887800000|2022-05-18 15:30:00|242.69|240.29|240.86|238.46|245.01|242.61|240.74|238.34|0
1652888100000|2022-05-18 15:35:00|240.74|238.34|240.37|237.97|241.22|238.82|238.68|236.28|0
1652888400000|2022-05-18 15:40:00|240.49|238.09|237.24|234.84|240.86|238.46|237|234.6|0
1652888700000|2022-05-18 15:45:00|237.72|235.32|240.12|237.72|241.46|239.06|237.36|234.96|0
1652889000000|2022-05-18 15:50:00|240.37|237.97|245.61|243.21|245.61|243.21|238.92|236.52|0
1652889300000|2022-05-18 15:55:00|245.73|243.33|246.01|243.61|246.87|244.47|243.93|241.53|0
1652889600000|2022-05-18 16:00:00|246.25|243.85|246.37|243.97|247.23|244.83|244.66|242.26|0
1652889900000|2022-05-18 16:05:00|246.25|243.85|248.96|246.56|249.83|247.43|246.25|243.85|0
1652890200000|2022-05-18 16:10:00|248.59|246.19|247.23|244.83|250.32|247.92|246.73|244.33|0
1652890500000|2022-05-18 16:15:00|247.1|244.7|245.82|243.42|247.72|245.32|243.61|241.21|0
1652890800000|2022-05-18 16:20:00|245.7|243.3|251.03|248.63|251.15|248.75|245.33|242.93|0
1652891100000|2022-05-18 16:25:00|250.9|248.5|249.28|246.88|250.9|248.5|248.1|245.7|0
1652891400000|2022-05-18 16:30:00|249.03|246.63|246.92|244.52|250.65|248.25|246.92|244.52|0
1652891700000|2022-05-18 16:35:00|247.17|244.77|245.93|243.53|248.4|246|245.32|242.92|0
1652892000000|2022-05-18 16:40:00|246.05|243.65|248.4|246|249.02|246.62|246.05|243.65|0
1652892300000|2022-05-18 16:45:00|248.65|246.25|244.45|242.05|249.27|246.87|244.45|242.05|0
1652892600000|2022-05-18 16:50:00|244.2|241.8|243.1|240.7|244.69|242.29|242.24|239.84|0
1652892900000|2022-05-18 16:55:00|242.61|240.21|242.24|239.84|244.44|242.04|241.75|239.35|0
1652893200000|2022-05-18 17:00:00|242.36|239.96|246.41|244.01|246.41|244.01|242.36|239.96|0
1652893500000|2022-05-18 17:05:00|247.39|244.99|252.75|250.35|253.13|250.73|247.39|244.99|0
1652893800000|2022-05-18 17:10:00|252.88|250.48|254.63|252.23|255.01|252.61|252|249.6|0
1652894100000|2022-05-18 17:15:00|254.51|252.11|257.65|255.25|257.65|255.25|254.05|251.65|0
1652894400000|2022-05-18 17:20:00|257.15|254.75|256.89|254.49|257.27|254.87|254.62|252.22|0
1652894700000|2022-05-18 17:25:00|256.64|254.24|256|253.6|258.28|255.88|255.62|253.22|0
1652895000000|2022-05-18 17:30:00|256.38|253.98|254.99|252.59|257.77|255.37|254.86|252.46|0
1652895300000|2022-05-18 17:35:00|254.86|252.46|254.23|251.83|255.87|253.47|253.6|251.2|0
1652895600000|2022-05-18 17:40:00|254.1|251.7|259.68|257.28|260.57|258.17|254.1|251.7|0
1652895900000|2022-05-18 17:45:00|259.55|257.15|263.14|260.74|263.2|260.8|259.04|256.64|0
1652896200000|2022-05-18 17:50:00|263.01|260.61|263.39|260.99|265.2|262.8|261.98|259.58|0
1652896500000|2022-05-18 17:55:00|263.65|261.25|263.88|261.48|267.37|264.97|262.85|260.45|0
1652896800000|2022-05-18 18:00:00|263.49|261.09|263.23|260.83|265.56|263.16|261.95|259.55|0
1652897100000|2022-05-18 18:05:00|262.66|260.26|262.59|260.19|265.43|263.03|262.07|259.67|0
1652897400000|2022-05-18 18:10:00|262.2|259.8|264.65|262.25|265.17|262.77|261.05|258.65|0
1652897700000|2022-05-18 18:15:00|264.52|262.12|261.68|259.28|266.46|264.06|260.53|258.13|0
1652898000000|2022-05-18 18:20:00|262.06|259.66|262.32|259.92|263.48|261.08|259.89|257.49|0
1652898300000|2022-05-18 18:25:00|262.06|259.66|259.88|257.48|262.06|259.66|259.37|256.97|0
1652898600000|2022-05-18 18:30:00|260.01|257.61|264.38|261.98|264.77|262.37|258.99|256.59|0
1652898900000|2022-05-18 18:35:00|264.25|261.85|266.96|264.56|268.29|265.89|264.25|261.85|0
1652899200000|2022-05-18 18:40:00|267.09|264.69|267.09|264.69|268.4|266|264.63|262.23|0
1652899500000|2022-05-18 18:45:00|267.48|265.08|265.66|263.26|270.62|268.22|264.36|261.96|0
1652899800000|2022-05-18 18:50:00|265.99|263.59|268.26|265.86|269.3|266.9|264.49|262.09|0
1652900100000|2022-05-18 18:55:00|268.39|265.99|269.69|267.29|271.14|268.74|266.04|263.64|0
1652900400000|2022-05-18 19:00:00|270.35|267.95|268.77|266.37|270.35|267.95|266.82|264.42|0
1652900700000|2022-05-18 19:05:00|269.04|266.64|269.42|267.02|269.61|267.21|265.13|262.73|0
1652901000000|2022-05-18 19:10:00|269.35|266.95|270.53|268.13|270.53|268.13|266.74|264.34|0
1652901300000|2022-05-18 19:15:00|270.79|268.39|269.08|266.68|270.79|268.39|267.39|264.99|0
1652901600000|2022-05-18 19:20:00|269.34|266.94|273.46|271.06|273.99|271.59|267.52|265.12|0
1652901900000|2022-05-18 19:25:00|273.33|270.93|274.65|272.25|275.45|273.05|273.07|270.67|0
1652902200000|2022-05-18 19:30:00|274.92|272.52|274.65|272.25|275.45|273.05|272.8|270.4|0
1652902500000|2022-05-18 19:35:00|274.91|272.51|266|263.6|275.45|273.05|264.25|261.85|0
1652902800000|2022-05-18 19:40:00|266.13|263.73|270.44|268.04|271.5|269.1|264.57|262.17|0
1652903100000|2022-05-18 19:45:00|270.71|268.31|273.21|270.81|274.14|271.74|269|266.6|0
1652903400000|2022-05-18 19:50:00|272.42|270.02|274.27|271.87|275.2|272.8|268.08|265.68|0
1652903700000|2022-05-18 19:55:00|274.4|272|267.03|264.63|274.67|272.27|267.03|264.63|0
1652904000000|2022-05-18 20:00:00|266.64|264.24|271.62|269.22|273.07|270.67|266.64|264.24|0
1652904300000|2022-05-18 20:05:00|271.75|269.35|274.79|272.39|275.59|273.19|271.75|269.35|0
1652904600000|2022-05-18 20:10:00|274.53|272.13|274.46|272.06|275.72|273.32|273.6|271.2|0
1652904900000|2022-05-18 20:15:00|274.59|271.66|276.05|273.25|276.86|274.06|274.33|271.53|0
1652905200000|2022-05-18 20:20:00|276.26|273.46|276.18|273.38|276.99|274.19|276.05|273.25|0
1652905500000|2022-05-18 20:25:00|276.32|273.52|275.98|273.18|277.25|274.45|275.91|273.11|0
1652905800000|2022-05-18 20:30:00|276.05|273.25|275.38|272.58|276.31|273.51|274.98|272.18|0
1652906100000|2022-05-18 20:35:00|275.24|272.44|275.91|273.11|276.44|273.64|274.98|272.18|0
1652906400000|2022-05-18 20:40:00|275.77|272.97|275.24|272.44|276.17|273.37|274.84|272.04|0
1652906700000|2022-05-18 20:45:00|275.1|272.3|273.11|270.31|275.24|272.44|273.05|270.25|0
1652907000000|2022-05-18 20:50:00|272.98|270.18|272.25|269.45|274.04|271.24|272.05|269.25|0
1652907300000|2022-05-18 20:55:00|271.92|269.12|272.91|270.11|273.64|270.84|271.78|268.98|0
1652907600000|2022-05-18 21:00:00|272.75|269.95|272.63|269.83|273.04|270.24|272.63|269.83|0
1652907900000|2022-05-18 21:05:00|272.67|269.87|272.44|269.64|272.77|269.97|272.25|269.45|0
1652908200000|2022-05-18 21:10:00|272.38|269.58|272.61|269.81|272.77|269.97|272.38|269.58|0
1652908500000|2022-05-18 21:15:00|272.63|269.83|272.72|269.92|272.74|269.94|272.39|269.59|0
1652908800000|2022-05-18 21:20:00|272.74|269.94|272.27|269.47|272.84|270.04|272.27|269.47|0
1652909100000|2022-05-18 21:25:00|272.33|269.53|272.35|269.55|272.43|269.63|272.31|269.51|0
1652909400000|2022-05-18 21:30:00|272.41|269.61|272.35|269.55|272.41|269.61|272.33|269.53|0
1652909700000|2022-05-18 21:35:00|272.34|269.54|272.36|269.56|272.42|269.62|272.34|269.54|0
1652910000000|2022-05-18 21:40:00|272.34|269.54|272.43|269.63|272.53|269.73|272.25|269.45|0
1652910300000|2022-05-18 21:45:00|272.34|269.54|272.28|269.48|272.34|269.54|272.28|269.48|0
1652910600000|2022-05-18 21:50:00|272.37|269.57|272.16|269.36|272.37|269.57|272.16|269.36|0
1652910900000|2022-05-18 21:55:00|272.14|269.34|271.85|269.05|272.16|269.36|271.43|268.63|0
1652911200000|2022-05-18 22:00:00|271.55|268.75|272.4|269.6|272.4|269.6|270.23|267.43|0
1652911500000|2022-05-18 22:05:00|272.47|269.67|272.33|269.53|273.46|270.66|272|269.2|0
1652911800000|2022-05-18 22:10:00|272.13|269.33|271.07|268.27|272.66|269.86|270.88|268.08|0
1652912100000|2022-05-18 22:15:00|270.88|268.08|270.15|267.35|272.13|269.33|269.89|267.09|0
1652912400000|2022-05-18 22:20:00|270.09|267.29|270.67|267.87|270.94|268.14|269.75|266.95|0
1652912700000|2022-05-18 22:25:00|270.61|267.81|273.31|270.51|273.44|270.64|270.28|267.48|0
1652913000000|2022-05-18 22:30:00|273.44|270.64|271.19|268.39|273.44|270.64|270.8|268|0
1652913300000|2022-05-18 22:35:00|271.06|268.26|270.93|268.13|271.32|268.52|270.14|267.34|0
1652913600000|2022-05-18 22:40:00|270.86|268.06|270.13|267.33|270.93|268.13|270.13|267.33|0
1652913900000|2022-05-18 22:45:00|270.26|267.46|270.92|268.12|271.32|268.52|270.26|267.46|0
1652914200000|2022-05-18 22:50:00|271.12|268.32|271.97|269.17|272.24|269.44|270.99|268.19|0
1652914500000|2022-05-18 22:55:00|271.84|269.04|270.78|267.98|271.84|269.04|270.26|267.46|0
1652914800000|2022-05-18 23:00:00|270.91|268.11|271.04|268.24|271.37|268.57|270.45|267.65|0
1652915100000|2022-05-18 23:05:00|270.98|268.18|272.09|269.29|272.09|269.29|270.38|267.58|0
1652915400000|2022-05-18 23:10:00|272.43|269.63|274.34|271.54|274.68|271.88|272.36|269.56|0
1652915700000|2022-05-18 23:15:00|274.48|271.68|275|272.2|275.27|272.47|273.94|271.14|0
1652916000000|2022-05-18 23:20:00|274.87|272.07|274.07|271.27|275.34|272.54|273.94|271.14|0
1652916300000|2022-05-18 23:25:00|273.94|271.14|274.47|271.67|274.94|272.14|273.94|271.14|0
1652916600000|2022-05-18 23:30:00|274.67|271.87|274.66|271.86|274.8|272|273.4|270.6|0
1652916900000|2022-05-18 23:35:00|274.73|271.93|279.54|276.74|280.22|277.42|274.4|271.6|0
1652917200000|2022-05-18 23:40:00|279.41|276.61|278.6|275.8|280.89|278.09|278.33|275.53|0
1652917500000|2022-05-18 23:45:00|278.33|275.53|279.54|276.74|280.21|277.41|278.06|275.26|0
1652917800000|2022-05-18 23:50:00|279.67|276.87|279.4|276.6|280.21|277.41|279.07|276.27|0
1652918100000|2022-05-18 23:55:00|279.67|276.87|281.01|278.21|281.15|278.35|278.72|275.92|0
1652918400000|2022-05-19 00:00:00|281.96|279.16|278.99|276.19|282.5|279.7|278.18|275.38|0
1652918700000|2022-05-19 00:05:00|279.06|276.26|274.91|272.11|279.79|276.99|274.71|271.91|0
1652919000000|2022-05-19 00:10:00|274.97|272.17|276.3|273.5|276.51|273.71|274.31|271.51|0
1652919300000|2022-05-19 00:15:00|276.03|273.23|276.7|273.9|277.37|274.57|275.37|272.57|0
1652919600000|2022-05-19 00:20:00|276.97|274.17|278.35|275.55|278.75|275.95|276.63|273.83|0
1652919900000|2022-05-19 00:25:00|278.22|275.42|280.32|277.52|282.65|279.85|277.68|274.88|0
1652920200000|2022-05-19 00:30:00|280.59|277.79|279.12|276.32|282.05|279.25|279.12|276.32|0
1652920500000|2022-05-19 00:35:00|279.32|276.52|280.05|277.25|280.58|277.78|278.99|276.19|0
1652920800000|2022-05-19 00:40:00|279.98|277.18|280.04|277.24|281.31|278.51|279.11|276.31|0
1652921100000|2022-05-19 00:45:00|280.31|277.51|280.84|278.04|281.38|278.58|279.64|276.84|0
1652921400000|2022-05-19 00:50:00|281.11|278.31|281.1|278.3|281.91|279.11|280.44|277.64|0
1652921700000|2022-05-19 00:55:00|281.24|278.44|280.7|277.9|281.71|278.91|280.64|277.84|0
1652922000000|2022-05-19 01:00:00|280.17|277.37|279.83|277.03|280.7|277.9|279.37|276.57|0
1652922300000|2022-05-19 01:05:00|279.76|276.96|279.76|276.96|281.23|278.43|279.1|276.3|0
1652922600000|2022-05-19 01:10:00|279.7|276.9|279.23|276.43|280.29|277.49|278.3|275.5|0
1652922900000|2022-05-19 01:15:00|279.3|276.5|279.49|276.69|279.82|277.02|278.83|276.03|0
1652923200000|2022-05-19 01:20:00|280.02|277.22|282.22|279.42|282.82|280.02|280.02|277.22|0
1652923500000|2022-05-19 01:25:00|282.55|279.75|281.48|278.68|282.69|279.89|281.08|278.28|0
1652923800000|2022-05-19 01:30:00|281.75|278.95|282.48|279.68|283.22|280.42|281.55|278.75|0
1652924100000|2022-05-19 01:35:00|282.41|279.61|283.28|280.48|284.02|281.22|281.88|279.08|0
1652924400000|2022-05-19 01:40:00|283.08|280.28|282.41|279.61|285.23|282.43|282.41|279.61|0
1652924700000|2022-05-19 01:45:00|282.27|279.47|280.93|278.13|282.27|279.47|280.53|277.73|0
1652925000000|2022-05-19 01:50:00|280.8|278|281.2|278.4|281.87|279.07|280.13|277.33|0
1652925300000|2022-05-19 01:55:00|281.33|278.53|281.19|278.39|281.6|278.8|280.66|277.86|0
1652925600000|2022-05-19 02:00:00|281.33|278.53|280.92|278.12|281.59|278.79|280.66|277.86|0
1652925900000|2022-05-19 02:05:00|281.06|278.26|280.65|277.85|281.19|278.39|279.06|276.26|0
1652926200000|2022-05-19 02:10:00|280.52|277.72|280.32|277.52|280.92|278.12|279.99|277.19|0
1652926500000|2022-05-19 02:15:00|280.45|277.65|280.51|277.71|280.91|278.11|280.12|277.32|0
1652926800000|2022-05-19 02:20:00|280.65|277.85|280.51|277.71|280.78|277.98|280.25|277.45|0
1652927100000|2022-05-19 02:25:00|280.38|277.58|279.97|277.17|280.38|277.58|279.18|276.38|0
1652927400000|2022-05-19 02:30:00|280.04|277.24|278.98|276.18|280.11|277.31|278.38|275.58|0
1652927700000|2022-05-19 02:35:00|278.64|275.84|278.11|275.31|279.04|276.24|277.71|274.91|0
1652928000000|2022-05-19 02:40:00|278.37|275.57|274.94|272.14|278.58|275.78|274.41|271.61|0
1652928300000|2022-05-19 02:45:00|274.81|272.01|274.41|271.61|274.81|272.01|273.1|270.3|0
1652928600000|2022-05-19 02:50:00|274.35|271.55|273.88|271.08|274.67|271.87|273.49|270.69|0
1652928900000|2022-05-19 02:55:00|273.75|270.95|272.18|269.38|274.01|271.21|272.05|269.25|0
1652929200000|2022-05-19 03:00:00|272.31|269.51|270.81|268.01|272.31|269.51|270.74|267.94|0
1652929500000|2022-05-19 03:05:00|270.74|267.94|270.74|267.94|271.39|268.59|269.57|266.77|0
1652929800000|2022-05-19 03:10:00|270.87|268.07|271.01|268.21|271.45|268.65|270.36|267.56|0
1652930100000|2022-05-19 03:15:00|271.14|268.34|271.53|268.73|271.79|268.99|271.08|268.28|0
1652930400000|2022-05-19 03:20:00|271.4|268.6|267.43|264.63|271.79|268.99|266.66|263.86|0
1652930700000|2022-05-19 03:25:00|267.49|264.69|267.88|265.08|268.14|265.34|265.68|262.88|0
1652931000000|2022-05-19 03:30:00|267.82|265.02|269.04|266.24|269.04|266.24|267.62|264.82|0
1652931300000|2022-05-19 03:35:00|268.85|266.05|267.74|264.94|269.11|266.31|266.71|263.91|0
1652931600000|2022-05-19 03:40:00|267.61|264.81|267.03|264.23|268|265.2|265.29|262.49|0
1652931900000|2022-05-19 03:45:00|266.96|264.16|265.41|262.61|267.35|264.55|265.28|262.48|0
1652932200000|2022-05-19 03:50:00|265.15|262.35|266.89|264.09|267.15|264.35|265.03|262.23|0
1652932500000|2022-05-19 03:55:00|266.7|263.9|266.57|263.77|267.34|264.54|265.92|263.12|0
1652932800000|2022-05-19 04:00:00|266.63|263.83|267.47|264.67|267.6|264.8|266.56|263.76|0
1652933100000|2022-05-19 04:05:00|267.6|264.8|266.95|264.15|267.6|264.8|266.69|263.89|0
1652933400000|2022-05-19 04:10:00|266.82|264.02|266.81|264.01|267.33|264.53|266.56|263.76|0
1652933700000|2022-05-19 04:15:00|266.68|263.88|266.55|263.75|266.68|263.88|265.91|263.11|0
1652934000000|2022-05-19 04:20:00|266.42|263.62|266.16|263.36|267.2|264.4|265.91|263.11|0
1652934300000|2022-05-19 04:25:00|266.1|263.3|266.93|264.13|266.93|264.13|266.03|263.23|0
1652934600000|2022-05-19 04:30:00|267.06|264.26|267.71|264.91|268.48|265.68|266.67|263.87|0
1652934900000|2022-05-19 04:35:00|267.83|265.03|268.35|265.55|268.68|265.88|267.06|264.26|0
1652935200000|2022-05-19 04:40:00|268.09|265.29|267.57|264.77|268.61|265.81|267.51|264.71|0
1652935500000|2022-05-19 04:45:00|267.51|264.71|265.89|263.09|267.64|264.84|265.37|262.57|0
1652935800000|2022-05-19 04:50:00|266.15|263.35|266.14|263.34|266.66|263.86|265.89|263.09|0
1652936100000|2022-05-19 04:55:00|266.01|263.21|267.04|264.24|267.04|264.24|265.75|262.95|0
1652936400000|2022-05-19 05:00:00|266.72|263.92|267.69|264.89|267.94|265.14|265.62|262.82|0
1652936700000|2022-05-19 05:05:00|267.82|265.02|267.62|264.82|268.07|265.27|266.13|263.33|0
1652937000000|2022-05-19 05:10:00|267.55|264.75|269.24|266.44|269.37|266.57|267.16|264.36|0
1652937300000|2022-05-19 05:15:00|269.11|266.31|268.78|265.98|269.89|267.09|268.71|265.91|0
1652937600000|2022-05-19 05:20:00|268.84|266.04|268.32|265.52|268.97|266.17|267.8|265|0
1652937900000|2022-05-19 05:25:00|268.26|265.46|268.71|265.91|269.1|266.3|267.8|265|0
1652938200000|2022-05-19 05:30:00|268.58|265.78|270.92|268.12|271.18|268.38|268.58|265.78|0
1652938500000|2022-05-19 05:35:00|270.98|268.18|274.39|271.59|274.92|272.12|270.98|268.18|0
1652938800000|2022-05-19 05:40:00|274.45|271.65|272.09|269.29|274.98|272.18|271.96|269.16|0
1652939100000|2022-05-19 05:45:00|271.96|269.16|273.46|270.66|273.73|270.93|270.91|268.11|0
1652939400000|2022-05-19 05:50:00|273.39|270.59|274.03|271.23|274.16|271.36|272.48|269.68|0
1652939700000|2022-05-19 05:55:00|273.96|271.16|273.89|271.09|274.68|271.88|272.71|269.91|0
1652940000000|2022-05-19 06:00:00|274.22|271.42|275.33|272.53|276.13|273.33|273.1|270.3|0
1652940300000|2022-05-19 06:05:00|275.46|272.66|272.71|269.91|275.99|273.19|272.71|269.91|0
1652940600000|2022-05-19 06:10:00|272.57|269.77|273.56|270.76|274.01|271.21|271.27|268.47|0
1652940900000|2022-05-19 06:15:00|273.42|270.62|274.4|271.6|274.8|272|272.18|269.38|0
1652941200000|2022-05-19 06:20:00|274.47|271.67|275.19|272.39|275.72|272.92|274.27|271.47|0
1652941500000|2022-05-19 06:25:00|274.92|272.12|274.66|271.86|275.05|272.25|273.35|270.55|0
1652941800000|2022-05-19 06:30:00|274.53|271.73|272.82|270.02|274.79|271.99|271.78|268.98|0
1652942100000|2022-05-19 06:35:00|272.69|269.89|272.16|269.36|272.95|270.15|271.58|268.78|0
1652942400000|2022-05-19 06:40:00|272.03|269.23|274.52|271.72|275.04|272.24|271.97|269.17|0
1652942700000|2022-05-19 06:45:00|274.45|271.65|274.91|272.11|275.17|272.37|273.73|270.93|0
1652943000000|2022-05-19 06:50:00|274.78|271.98|275.3|272.5|275.57|272.77|274.32|271.52|0
1652943300000|2022-05-19 06:55:00|275.24|272.44|274.77|271.97|275.69|272.89|274.51|271.71|0
1652943600000|2022-05-19 07:00:00|275.1|272.3|276.58|273.78|278.5|275.7|275.1|272.3|0
1652943900000|2022-05-19 07:05:00|275.91|273.51|274.19|271.79|276.25|273.85|273.28|270.88|0
1652944200000|2022-05-19 07:10:00|274.53|272.13|277.83|275.43|279.36|276.96|274.53|272.13|0
1652944500000|2022-05-19 07:15:00|278.03|275.63|278.29|275.89|280.29|277.89|276.3|273.9|0
1652944800000|2022-05-19 07:20:00|278.23|275.83|283.51|281.11|284.05|281.65|278.23|275.83|0
1652945100000|2022-05-19 07:25:00|281.65|279.25|288.07|285.67|288.21|285.81|281.65|279.25|0
1652945400000|2022-05-19 07:30:00|287.8|285.4|291.77|289.37|293.81|291.41|287.8|285.4|0
1652945700000|2022-05-19 07:35:00|291.9|289.5|297.35|294.95|297.56|295.16|291.9|289.5|0
1652946000000|2022-05-19 07:40:00|297.28|294.88|293.48|291.08|297.28|294.88|292.52|290.12|0
1652946300000|2022-05-19 07:45:00|292.72|290.32|290.66|288.26|293.13|290.73|289.98|287.58|0
1652946600000|2022-05-19 07:50:00|290.8|288.4|291.69|289.29|292.51|290.11|290.25|287.85|0
1652946900000|2022-05-19 07:55:00|291.21|288.81|287.52|285.12|291.21|288.81|286.58|284.18|0
1652947200000|2022-05-19 08:00:00|287.46|285.06|291.61|289.21|291.61|289.21|286.98|284.58|0
1652947500000|2022-05-19 08:05:00|291.68|289.28|290.65|288.25|293.94|291.54|290.38|287.98|0
1652947800000|2022-05-19 08:10:00|290.38|287.98|288.6|286.2|292.22|289.82|288.47|286.07|0
1652948100000|2022-05-19 08:15:00|288.46|286.06|292.84|290.44|293.25|290.85|288.06|285.66|0
1652948400000|2022-05-19 08:20:00|292.7|290.3|292.35|289.95|293.25|290.85|291.74|289.34|0
1652948700000|2022-05-19 08:25:00|292.01|289.61|294|291.6|294.69|292.29|290.37|287.97|0
1652949000000|2022-05-19 08:30:00|292.42|290.02|296.27|293.87|296.48|294.08|292.01|289.61|0
1652949300000|2022-05-19 08:35:00|296.14|293.74|295.03|292.63|296.55|294.15|294.75|292.35|0
1652949600000|2022-05-19 08:40:00|295.24|292.84|297.17|294.77|297.31|294.91|295.03|292.63|0
1652949900000|2022-05-19 08:45:00|297.1|294.7|296.96|294.56|297.24|294.84|294.75|292.35|0
1652950200000|2022-05-19 08:50:00|297.1|294.7|295.02|292.62|297.1|294.7|294.46|292.06|0
1652950500000|2022-05-19 08:55:00|295.15|292.75|301.13|298.73|301.27|298.87|295.02|292.62|0
1652950800000|2022-05-19 09:00:00|301.27|298.87|302.39|299.99|303.09|300.69|301.27|298.87|0
1652951100000|2022-05-19 09:05:00|302.11|299.71|299.28|296.88|302.11|299.71|299.28|296.88|0
1652951400000|2022-05-19 09:10:00|299.35|296.95|303.96|301.56|304.95|302.55|299.28|296.88|0
1652951700000|2022-05-19 09:15:00|304.17|301.77|303.75|301.35|304.45|302.05|302.91|300.51|0
1652952000000|2022-05-19 09:20:00|303.89|301.49|304.02|301.62|304.31|301.91|302|299.6|0
1652952300000|2022-05-19 09:25:00|303.82|301.42|303.11|300.71|304.45|302.05|302.06|299.66|0
1652952600000|2022-05-19 09:30:00|302.97|300.57|303.32|300.92|305.01|302.61|302.69|300.29|0
1652952900000|2022-05-19 09:35:00|303.25|300.85|306.98|304.58|307.12|304.72|303.11|300.71|0
1652953200000|2022-05-19 09:40:00|306.84|304.44|306.76|304.36|307.76|305.36|305.42|303.02|0
1652953500000|2022-05-19 09:45:00|306.97|304.57|303.73|301.33|307.05|304.65|303.31|300.91|0
1652953800000|2022-05-19 09:50:00|303.8|301.4|302.81|300.41|305.28|302.88|302.04|299.64|0
1652954100000|2022-05-19 09:55:00|302.88|300.48|305.27|302.87|306.82|304.42|302.88|300.48|0
1652954400000|2022-05-19 10:00:00|305.13|302.73|302.88|300.48|306.33|303.93|301.62|299.22|0
1652954700000|2022-05-19 10:05:00|302.74|300.34|300.99|298.59|303.02|300.62|300.63|298.23|0
1652955000000|2022-05-19 10:10:00|300.77|298.37|300.56|298.16|301.33|298.93|299.38|296.98|0
1652955300000|2022-05-19 10:15:00|300.63|298.23|300.98|298.58|303.01|300.61|300.21|297.81|0
1652955600000|2022-05-19 10:20:00|301.61|299.21|299.93|297.53|302.02|299.62|299.51|297.11|0
1652955900000|2022-05-19 10:25:00|299.86|297.46|300.69|298.29|301.32|298.92|299.51|297.11|0
1652956200000|2022-05-19 10:30:00|301.04|298.64|303.28|300.88|303.98|301.58|300.69|298.29|0
1652956500000|2022-05-19 10:35:00|303.42|301.02|299.78|297.38|303.42|301.02|299.78|297.38|0
1652956800000|2022-05-19 10:40:00|299.92|297.52|297.23|294.83|300.33|297.93|296.95|294.55|0
1652957100000|2022-05-19 10:45:00|297.09|294.69|293.02|290.62|297.09|294.69|292.61|290.21|0
1652957400000|2022-05-19 10:50:00|292.88|290.48|292.47|290.07|295.31|292.91|292.47|290.07|0
1652957700000|2022-05-19 10:55:00|292.19|289.79|291.23|288.83|292.88|290.48|290.61|288.21|0
1652958000000|2022-05-19 11:00:00|291.36|288.96|292.74|290.34|292.87|290.47|289.58|287.18|0
1652958300000|2022-05-19 11:05:00|292.87|290.47|294.53|292.13|295.5|293.1|292.87|290.47|0
1652958600000|2022-05-19 11:10:00|294.81|292.41|293.42|291.02|296.61|294.21|293.42|291.02|0
1652958900000|2022-05-19 11:15:00|293.49|291.09|294.11|291.71|294.52|292.12|292.94|290.54|0
1652959200000|2022-05-19 11:20:00|293.97|291.57|289.63|287.23|294.25|291.85|288.74|286.34|0
1652959500000|2022-05-19 11:25:00|289.84|287.44|285.74|283.34|289.84|287.44|284.12|281.72|0
1652959800000|2022-05-19 11:30:00|285.34|282.94|288.87|286.47|289.28|286.88|285.34|282.94|0
1652960100000|2022-05-19 11:35:00|288.74|286.34|288.32|285.92|288.94|286.54|286.49|284.09|0
1652960400000|2022-05-19 11:40:00|288.19|285.79|285.46|283.06|289.14|286.74|284.11|281.71|0
1652960700000|2022-05-19 11:45:00|285.6|283.2|287.52|285.12|290.38|287.98|285.4|283|0
1652961000000|2022-05-19 11:50:00|287.79|285.39|286.7|284.3|288.69|286.29|286.7|284.3|0
1652961300000|2022-05-19 11:55:00|286.91|284.51|284.66|282.26|286.91|284.51|282.09|279.69|0
1652961600000|2022-05-19 12:00:00|284.52|282.12|286.69|284.29|287.38|284.98|284.11|281.71|0
1652961900000|2022-05-19 12:05:00|286.83|284.43|286.96|284.56|287.24|284.84|285.81|283.41|0
1652962200000|2022-05-19 12:10:00|286.69|284.29|288.74|286.34|288.94|286.54|285.87|283.47|0
1652962500000|2022-05-19 12:15:00|288.6|286.2|289.01|286.61|290.52|288.12|288.32|285.92|0
1652962800000|2022-05-19 12:20:00|288.87|286.47|292.58|290.18|292.58|290.18|288.05|285.65|0
1652963100000|2022-05-19 12:25:00|292.65|290.25|290.31|287.91|292.65|290.25|290.1|287.7|0
1652963400000|2022-05-19 12:30:00|290.24|287.84|294.1|291.7|294.52|292.12|288.93|286.53|0
1652963700000|2022-05-19 12:35:00|293.96|291.56|295.21|292.81|295.48|293.08|290.51|288.11|0
1652964000000|2022-05-19 12:40:00|295.07|292.67|292.57|290.17|296.04|293.64|292.02|289.62|0
1652964300000|2022-05-19 12:45:00|292.78|290.38|291.19|288.79|293.12|290.72|290.71|288.31|0
1652964600000|2022-05-19 12:50:00|291.46|289.06|291.87|289.47|292.01|289.61|290.08|287.68|0
1652964900000|2022-05-19 12:55:00|291.73|289.33|292.76|290.36|292.76|290.36|289.39|286.99|0
1652965200000|2022-05-19 13:00:00|292.89|290.49|291.66|289.26|293.03|290.63|291.04|288.64|0
1652965500000|2022-05-19 13:05:00|291.32|288.92|288.84|286.44|291.73|289.33|288.3|285.9|0
1652965800000|2022-05-19 13:10:00|288.7|286.3|285.84|283.44|288.7|286.3|284.07|281.67|0
1652966100000|2022-05-19 13:15:00|285.7|283.3|286.92|284.52|287.88|285.48|285.43|283.03|0
1652966400000|2022-05-19 13:20:00|286.79|284.39|288.28|285.88|288.42|286.02|284.61|282.21|0
1652966700000|2022-05-19 13:25:00|288.83|286.43|288.14|285.74|289.24|286.84|286.31|283.91|0
1652967000000|2022-05-19 13:30:00|287.32|284.92|278.94|276.54|288.55|286.15|277.08|274.68|0
1652967300000|2022-05-19 13:35:00|277.74|275.34|275.68|273.28|280.25|277.85|271.33|268.93|0
1652967600000|2022-05-19 13:40:00|275.81|273.41|285.46|283.06|286|283.6|274.49|272.09|0
1652967900000|2022-05-19 13:45:00|285.05|282.65|294.01|291.61|295.26|292.86|284.92|282.52|0
1652968200000|2022-05-19 13:50:00|294.29|291.89|290.7|288.3|296.37|293.97|289.95|287.55|0
1652968500000|2022-05-19 13:55:00|290.97|288.57|289.87|287.47|291.11|288.71|283.08|280.68|0
1652968800000|2022-05-19 14:00:00|288.99|286.59|277.43|275.03|290.15|287.75|274.24|271.84|0
1652969100000|2022-05-19 14:05:00|277.03|274.63|281.99|279.59|284.56|282.16|276.1|273.7|0
1652969400000|2022-05-19 14:10:00|282.26|279.86|280.23|277.83|283.07|280.67|275.69|273.29|0
1652969700000|2022-05-19 14:15:00|279.83|277.43|277.02|274.62|281.58|279.18|274.23|271.83|0
1652970000000|2022-05-19 14:20:00|277.55|275.15|273.03|270.63|277.55|275.15|269.62|267.22|0
1652970300000|2022-05-19 14:25:00|273.17|270.77|281.86|279.46|284.7|282.3|272.9|270.5|0
1652970600000|2022-05-19 14:30:00|282.53|280.13|278.5|276.1|286.87|284.47|278.1|275.7|0
1652970900000|2022-05-19 14:35:00|278.64|276.24|283.74|281.34|286.94|284.54|276.64|274.24|0
1652971200000|2022-05-19 14:40:00|284.21|281.81|286.75|284.35|288.67|286.27|283.26|280.86|0
1652971500000|2022-05-19 14:45:00|286.61|284.21|287.7|285.3|289.35|286.95|282.8|280.4|0
1652971800000|2022-05-19 14:50:00|287.29|284.89|280.15|277.75|289.3|286.9|280.15|277.75|0
1652972100000|2022-05-19 14:55:00|280.01|277.61|282.58|280.18|283.74|281.34|277.12|274.72|0
1652972400000|2022-05-19 15:00:00|282.17|279.77|280.71|278.31|282.17|279.77|277.72|275.32|0
1652972700000|2022-05-19 15:05:00|280.17|277.77|282.33|279.93|287.65|285.25|279.9|277.5|0
1652973000000|2022-05-19 15:10:00|282.19|279.79|283.41|281.01|283.68|281.28|277.21|274.81|0
1652973300000|2022-05-19 15:15:00|283.55|281.15|280.43|278.03|286.55|284.15|280.29|277.89|0
1652973600000|2022-05-19 15:20:00|281.51|279.11|277.87|275.47|284.09|281.69|276.66|274.26|0
1652973900000|2022-05-19 15:25:00|277.6|275.2|279.4|277|282.59|280.19|277.6|275.2|0
1652974200000|2022-05-19 15:30:00|278.99|276.59|272.16|269.76|278.99|276.59|271.63|269.23|0
1652974500000|2022-05-19 15:35:00|271.89|269.49|266|263.6|274.02|271.62|265.09|262.69|0
1652974800000|2022-05-19 15:40:00|265.35|262.95|261.26|258.86|265.87|263.47|259.78|257.38|0
1652975100000|2022-05-19 15:45:00|261.71|259.31|261.06|258.66|263.52|261.12|259.9|257.5|0
1652975400000|2022-05-19 15:50:00|260.54|258.14|266.39|263.99|267.04|264.64|260.54|258.14|0
1652975700000|2022-05-19 15:55:00|266.12|263.72|267.04|264.64|270.2|267.8|266.12|263.72|0
1652976000000|2022-05-19 16:00:00|266.51|264.11|265.48|263.08|269.01|266.61|264.7|262.3|0
1652976300000|2022-05-19 16:05:00|265.75|263.35|264.5|262.1|267.06|264.66|263.26|260.86|0
1652976600000|2022-05-19 16:10:00|264.11|261.71|263|260.6|264.17|261.77|261.57|259.17|0
1652976900000|2022-05-19 16:15:00|263.13|260.73|266.13|263.73|266.79|264.39|260.4|258|0
1652977200000|2022-05-19 16:20:00|266.26|263.86|269.62|267.22|271.94|269.54|266.26|263.86|0
1652977500000|2022-05-19 16:25:00|269.68|267.28|267.31|264.91|271.27|268.87|266.45|264.05|0
1652977800000|2022-05-19 16:30:00|267.57|265.17|269.55|267.15|271.94|269.54|266.12|263.72|0
1652978100000|2022-05-19 16:35:00|269.94|267.54|273.64|271.24|276.08|273.68|269.55|267.15|0
1652978400000|2022-05-19 16:40:00|273.37|270.97|279.13|276.25|279.34|276.63|273.37|270.97|0
1652978700000|2022-05-19 16:45:00|279.54|276.66|280.35|277.47|281.86|278.98|278.32|275.44|0
1652979000000|2022-05-19 16:50:00|280.08|277.2|279.94|277.06|280.08|277.2|277.5|274.62|0
1652979300000|2022-05-19 16:55:00|280.35|277.47|275.5|272.62|281.58|278.7|275.3|272.42|0
1652979600000|2022-05-19 17:00:00|275.57|272.69|277.32|274.44|278.75|275.87|273.95|271.07|0
1652979900000|2022-05-19 17:05:00|277.19|274.31|276.51|273.63|278.67|275.79|272.41|269.53|0
1652980200000|2022-05-19 17:10:00|276.37|273.49|282.08|279.2|284.21|281.33|276.37|273.49|0
1652980500000|2022-05-19 17:15:00|281.74|278.86|277.99|275.11|284.14|281.26|277.58|274.7|0
1652980800000|2022-05-19 17:20:00|277.31|274.43|274.26|271.38|279.62|276.74|273.18|270.3|0
1652981100000|2022-05-19 17:25:00|273.99|271.11|275.53|272.65|276.75|273.87|272.16|269.28|0
1652981400000|2022-05-19 17:30:00|274.99|272.11|274.44|271.56|277.03|274.15|270.54|267.66|0
1652981700000|2022-05-19 17:35:00|275.53|272.65|272.01|269.13|275.93|273.05|271.21|268.33|0
1652982000000|2022-05-19 17:40:00|271.88|269|271.88|269|274.51|271.63|270.27|267.39|0
1652982300000|2022-05-19 17:45:00|271.74|268.86|281.25|278.37|281.39|278.51|270.94|268.06|0
1652982600000|2022-05-19 17:50:00|280.7|277.82|270.66|267.78|281.12|278.24|269.99|267.11|0
1652982900000|2022-05-19 17:55:00|270.26|267.38|263.73|260.85|270.26|267.38|261.65|258.77|0
1652983200000|2022-05-19 18:00:00|264.39|261.51|268.97|266.09|269.97|267.09|263.47|260.59|0
1652983500000|2022-05-19 18:05:00|269.03|266.15|269.7|266.82|273.06|270.18|268.63|265.75|0
1652983800000|2022-05-19 18:10:00|269.3|266.42|268.76|265.88|271.24|268.36|265.84|262.96|0
1652984100000|2022-05-19 18:15:00|268.09|265.21|270.9|268.02|271.3|268.42|265.7|262.82|0
1652984400000|2022-05-19 18:20:00|271.17|268.29|268.35|265.47|272.58|269.7|266.49|263.61|0
1652984700000|2022-05-19 18:25:00|268.09|265.21|268.38|265.98|271.19|268.79|267.05|264.54|0
1652985000000|2022-05-19 18:30:00|268.64|266.24|267.84|265.44|270.38|267.98|265.58|263.18|0
1652985300000|2022-05-19 18:35:00|268.37|265.97|264.39|261.99|270.38|267.98|261.23|258.83|0
1652985600000|2022-05-19 18:40:00|264.65|262.25|263.62|261.22|270.24|267.84|263.23|260.83|0
1652985900000|2022-05-19 18:45:00|263.23|260.83|259.61|257.21|265.21|262.81|259.61|257.21|0
1652986200000|2022-05-19 18:50:00|259.48|257.08|257.26|254.86|261.05|258.65|256.49|254.09|0
1652986500000|2022-05-19 18:55:00|257.91|255.51|258.17|255.77|263.01|260.61|257.52|255.12|0
1652986800000|2022-05-19 19:00:00|258.43|256.03|253.76|250.88|259.86|257.46|251.6|249.09|0
1652987100000|2022-05-19 19:05:00|253.37|250.49|260.47|257.59|260.47|257.59|252.86|249.98|0
1652987400000|2022-05-19 19:10:00|260.34|257.46|262.04|259.16|265.32|262.44|260.02|257.14|0
1652987700000|2022-05-19 19:15:00|262.43|259.55|266.64|263.76|267.97|265.09|261.64|258.76|0
1652988000000|2022-05-19 19:20:00|266.38|263.5|272.64|269.76|272.91|270.03|266.38|263.5|0
1652988300000|2022-05-19 19:25:00|272.91|270.03|274.96|272.08|275.09|272.21|269.63|266.75|0
1652988600000|2022-05-19 19:30:00|274.82|271.94|276.04|273.16|276.04|273.16|272.13|269.25|0
1652988900000|2022-05-19 19:35:00|276.18|273.3|277.15|274.27|278.21|275.33|274.5|271.62|0
1652989200000|2022-05-19 19:40:00|277.02|274.14|270.94|268.06|278.79|275.91|270.27|267.39|0
1652989500000|2022-05-19 19:45:00|270.67|267.79|273.76|270.88|276.47|273.59|268.27|265.39|0
1652989800000|2022-05-19 19:50:00|274.57|271.69|272.78|269.9|276.95|274.07|272.59|269.71|0
1652990100000|2022-05-19 19:55:00|272.24|269.36|273.6|270.72|273.87|270.99|269.39|266.51|0
1652990400000|2022-05-19 20:00:00|273.33|270.45|275.13|272.73|277.06|274.66|273.33|270.45|0
1652990700000|2022-05-19 20:05:00|275|272.6|274.99|272.59|275.54|273.14|273.36|270.96|0
1652991000000|2022-05-19 20:10:00|274.86|272.46|272.94|270.54|274.99|272.59|272.67|270.27|0
1652991300000|2022-05-19 20:15:00|272.87|270.07|272.87|270.07|274.23|271.43|272.46|269.66|0
1652991600000|2022-05-19 20:20:00|273|270.2|273.68|270.88|273.95|271.15|273|270.2|0
1652991900000|2022-05-19 20:25:00|273.61|270.81|273.27|270.47|274.77|271.97|273|270.2|0
1652992200000|2022-05-19 20:30:00|272.93|270.13|273.81|271.01|273.95|271.15|272.45|269.65|0
1652992500000|2022-05-19 20:35:00|273.67|270.87|273.67|270.87|274.08|271.28|273.26|270.46|0
1652992800000|2022-05-19 20:40:00|273.81|271.01|273.12|270.32|274.22|271.42|272.85|270.05|0
1652993100000|2022-05-19 20:45:00|273.26|270.46|271.49|268.69|273.47|270.67|271.35|268.55|0
1652993400000|2022-05-19 20:50:00|271.56|268.76|270.53|267.73|272.1|269.3|270.53|267.73|0
1652993700000|2022-05-19 20:55:00|270.67|267.87|272.5|269.7|272.5|269.7|270.47|267.67|0
1652994000000|2022-05-19 21:00:00|271.99|269.19|272.66|269.86|272.88|270.08|271.99|269.19|0
1652994300000|2022-05-19 21:05:00|272.68|269.88|272.65|269.85|272.7|269.9|272.65|269.85|0
1652994600000|2022-05-19 21:10:00|272.28|269.48|272.47|269.67|272.67|269.87|272.28|269.48|0
1652994900000|2022-05-19 21:15:00|272.46|269.66|272.37|269.57|272.55|269.75|272.33|269.53|0
1652995200000|2022-05-19 21:20:00|272.45|269.65|272.35|269.55|272.45|269.65|272.19|269.39|0
1652995500000|2022-05-19 21:25:00|272.37|269.57|272.41|269.61|272.41|269.61|272.3|269.5|0
1652995800000|2022-05-19 21:30:00|272.42|269.62|272.42|269.62|272.42|269.62|272.41|269.61|0
1652996100000|2022-05-19 21:35:00|272.38|269.58|272.44|269.64|272.52|269.72|272.34|269.54|0
1652996400000|2022-05-19 21:40:00|272.3|269.5|272.2|269.4|272.42|269.62|272.12|269.32|0
1652996700000|2022-05-19 21:45:00|272.22|269.42|272.31|269.51|272.31|269.51|272.22|269.42|0
1652997000000|2022-05-19 21:50:00|272.23|269.43|272.45|269.65|272.53|269.73|272.23|269.43|0
1652997300000|2022-05-19 21:55:00|272.43|269.63|272.5|269.7|272.5|269.7|272.43|269.63|0
1652997600000|2022-05-19 22:00:00|271.92|269.12|270.02|267.22|272.33|269.53|269.68|266.88|0
1652997900000|2022-05-19 22:05:00|270.15|267.35|269.14|266.34|270.15|267.35|268.46|265.66|0
1652998200000|2022-05-19 22:10:00|269.07|266.27|268.86|266.06|269.14|266.34|268.73|265.93|0
1652998500000|2022-05-19 22:15:00|268.8|266|268.39|265.59|270.62|267.82|268.19|265.39|0
1652998800000|2022-05-19 22:20:00|268.45|265.65|268.59|265.79|269.13|266.33|268.05|265.25|0
1652999100000|2022-05-19 22:25:00|268.45|265.65|268.99|266.19|269.12|266.32|267.78|264.98|0
1652999400000|2022-05-19 22:30:00|268.85|266.05|269.39|266.59|270.74|267.94|268.45|265.65|0
1652999700000|2022-05-19 22:35:00|269.52|266.72|270.47|267.67|270.68|267.88|269.25|266.45|0
1653000000000|2022-05-19 22:40:00|270.67|267.87|270.6|267.8|270.74|267.94|270.2|267.4|0
1653000300000|2022-05-19 22:45:00|270.74|267.94|270.46|267.66|271.08|268.28|270.46|267.66|0
1653000600000|2022-05-19 22:50:00|270.53|267.73|270.05|267.25|270.6|267.8|269.92|267.12|0
1653000900000|2022-05-19 22:55:00|269.92|267.12|270.19|267.39|271.14|268.34|269.78|266.98|0
1653001200000|2022-05-19 23:00:00|270.05|267.25|269.37|266.57|270.59|267.79|269.24|266.44|0
1653001500000|2022-05-19 23:05:00|269.31|266.51|270.45|267.65|270.45|267.65|269.24|266.44|0
1653001800000|2022-05-19 23:10:00|270.39|267.59|271.4|268.6|271.53|268.73|269.98|267.18|0
1653002100000|2022-05-19 23:15:00|271.67|268.87|271.26|268.46|271.94|269.14|271.12|268.32|0
1653002400000|2022-05-19 23:20:00|271.12|268.32|270.98|268.18|271.66|268.86|270.71|267.91|0
1653002700000|2022-05-19 23:25:00|270.85|268.05|269.36|266.56|271.12|268.32|268.82|266.02|0
1653003000000|2022-05-19 23:30:00|269.22|266.42|268.95|266.15|269.49|266.69|268.68|265.88|0
1653003300000|2022-05-19 23:35:00|268.88|266.08|268.67|265.87|269.08|266.28|268.27|265.47|0
1653003600000|2022-05-19 23:40:00|268.61|265.81|268.13|265.33|268.74|265.94|267.6|264.8|0
1653003900000|2022-05-19 23:45:00|268|265.2|266.65|263.85|268.53|265.73|266.65|263.85|0
1653004200000|2022-05-19 23:50:00|266.78|263.98|266.78|263.98|267.59|264.79|266.11|263.31|0
1653004500000|2022-05-19 23:55:00|266.85|264.05|267.32|264.52|267.59|264.79|266.64|263.84|0
1653004800000|2022-05-20 00:00:00|266.91|264.11|265.7|262.9|267.18|264.38|265.3|262.5|0
1653005100000|2022-05-20 00:05:00|265.57|262.77|265.03|262.23|266.37|263.57|264.1|261.3|0
1653005400000|2022-05-20 00:10:00|264.9|262.1|263.69|260.89|264.97|262.17|263.29|260.49|0
1653005700000|2022-05-20 00:15:00|263.56|260.76|264.09|261.29|264.22|261.42|261.96|259.16|0
1653006000000|2022-05-20 00:20:00|264.29|261.49|263.82|261.02|264.49|261.69|263.42|260.62|0
1653006300000|2022-05-20 00:25:00|263.76|260.96|263.42|260.62|264.62|261.82|263.35|260.55|0
1653006600000|2022-05-20 00:30:00|263.28|260.48|261.95|259.15|263.28|260.48|261.95|259.15|0
1653006900000|2022-05-20 00:35:00|262.09|259.29|261.42|258.62|262.62|259.82|260.5|257.7|0
1653007200000|2022-05-20 00:40:00|261.29|258.49|260.73|257.93|261.55|258.75|260.53|257.73|0
1653007500000|2022-05-20 00:45:00|260.52|257.72|261.18|258.38|261.58|258.78|260.26|257.46|0
1653007800000|2022-05-20 00:50:00|261.32|258.52|262.78|259.98|263.44|260.64|261.18|258.38|0
1653008100000|2022-05-20 00:55:00|262.91|260.11|262.91|260.11|263.71|260.91|262.11|259.31|0
1653008400000|2022-05-20 01:00:00|263.11|260.31|262.9|260.1|263.57|260.77|262.64|259.84|0
1653008700000|2022-05-20 01:05:00|262.77|259.97|261.97|259.17|263.04|260.24|261.97|259.17|0
1653009000000|2022-05-20 01:10:00|262.1|259.3|261.83|259.03|262.1|259.3|261.17|258.37|0
1653009300000|2022-05-20 01:15:00|261.7|258.9|259.44|256.64|261.97|259.17|259.18|256.38|0
1653009600000|2022-05-20 01:20:00|259.31|256.51|258.91|256.11|260.24|257.44|258.78|255.98|0
1653009900000|2022-05-20 01:25:00|258.65|255.85|256.94|254.14|258.65|255.85|256.67|253.87|0
1653010200000|2022-05-20 01:30:00|257.07|254.27|255.36|252.56|257.33|254.53|254.84|252.04|0
1653010500000|2022-05-20 01:35:00|255.23|252.43|255.88|253.08|257.59|254.79|255.1|252.3|0
1653010800000|2022-05-20 01:40:00|255.62|252.82|255.75|252.95|256.14|253.34|254.96|252.16|0
1653011100000|2022-05-20 01:45:00|255.82|253.02|256.92|254.12|257.05|254.25|255.62|252.82|0
1653011400000|2022-05-20 01:50:00|256.79|253.99|256|253.2|257.19|254.39|255.87|253.07|0
1653011700000|2022-05-20 01:55:00|255.87|253.07|256.79|253.99|257.05|254.25|255.35|252.55|0
1653012000000|2022-05-20 02:00:00|256.85|254.05|257.97|255.17|258.3|255.5|256.65|253.85|0
1653012300000|2022-05-20 02:05:00|257.7|254.9|259.15|256.35|259.15|256.35|257.31|254.51|0
1653012600000|2022-05-20 02:10:00|259.41|256.61|261.66|258.86|261.8|259|259.41|256.61|0
1653012900000|2022-05-20 02:15:00|261.73|258.93|260.2|257.4|261.8|259|259.41|256.61|0
1653013200000|2022-05-20 02:20:00|260.07|257.27|259.6|256.8|260.07|257.27|259.14|256.34|0
1653013500000|2022-05-20 02:25:00|259.54|256.74|258.87|256.07|259.93|257.13|258.61|255.81|0
1653013800000|2022-05-20 02:30:00|258.81|256.01|259.99|257.19|260.79|257.99|258.61|255.81|0
1653014100000|2022-05-20 02:35:00|260.06|257.26|259.99|257.19|260.19|257.39|259.53|256.73|0
1653014400000|2022-05-20 02:40:00|259.92|257.12|259.26|256.46|260.32|257.52|259.13|256.33|0
1653014700000|2022-05-20 02:45:00|259.13|256.33|256.1|253.3|259.13|256.33|255.97|253.17|0
1653015000000|2022-05-20 02:50:00|255.97|253.17|256.36|253.56|256.62|253.82|255.84|253.04|0
1653015300000|2022-05-20 02:55:00|256.23|253.43|256.22|253.42|257.14|254.34|256.09|253.29|0
1653015600000|2022-05-20 03:00:00|256.35|253.55|257.27|254.47|257.27|254.47|256.35|253.55|0
1653015900000|2022-05-20 03:05:00|257.4|254.6|257.47|254.67|257.66|254.86|256.88|254.08|0
1653016200000|2022-05-20 03:10:00|257.53|254.73|258.58|255.78|259.24|256.44|257.4|254.6|0
1653016500000|2022-05-20 03:15:00|258.52|255.72|258.31|255.51|258.71|255.91|258.05|255.25|0
1653016800000|2022-05-20 03:20:00|258.45|255.65|257.33|254.53|258.45|255.65|257.26|254.46|0
1653017100000|2022-05-20 03:25:00|257.26|254.46|257.78|254.98|257.85|255.05|256.99|254.19|0
1653017400000|2022-05-20 03:30:00|257.72|254.92|258.04|255.24|258.3|255.5|257.65|254.85|0
1653017700000|2022-05-20 03:35:00|258.11|255.31|256.59|253.79|258.17|255.37|255.94|253.14|0
1653018000000|2022-05-20 03:40:00|256.72|253.92|257.38|254.58|257.77|254.97|256.46|253.66|0
1653018300000|2022-05-20 03:45:00|257.51|254.71|257.9|255.1|257.97|255.17|257.05|254.25|0
1653018600000|2022-05-20 03:50:00|257.97|255.17|258.95|256.15|259.81|257.01|257.5|254.7|0
1653018900000|2022-05-20 03:55:00|258.82|256.02|258.55|255.75|258.95|256.15|258.23|255.43|0
1653019200000|2022-05-20 04:00:00|258.95|256.15|257.5|254.7|259.15|256.35|257.5|254.7|0
1653019500000|2022-05-20 04:05:00|257.56|254.76|256.44|253.64|257.63|254.83|256.05|253.25|0
1653019800000|2022-05-20 04:10:00|256.38|253.58|256.44|253.64|256.44|253.64|255.26|252.46|0
1653020100000|2022-05-20 04:15:00|256.31|253.51|255.52|252.72|256.7|253.9|255.39|252.59|0
1653020400000|2022-05-20 04:20:00|255.65|252.85|254.99|252.19|256.3|253.5|254.99|252.19|0
1653020700000|2022-05-20 04:25:00|254.86|252.06|254.08|251.28|254.86|252.06|253.63|250.83|0
1653021000000|2022-05-20 04:30:00|254.21|251.41|255.12|252.32|255.38|252.58|254.21|251.41|0
1653021300000|2022-05-20 04:35:00|255.05|252.25|254.98|252.18|255.38|252.58|254.59|251.79|0
1653021600000|2022-05-20 04:40:00|255.11|252.31|254.98|252.18|255.57|252.77|254.85|252.05|0
1653021900000|2022-05-20 04:45:00|254.85|252.05|255.24|252.44|255.37|252.57|254.46|251.66|0
1653022200000|2022-05-20 04:50:00|255.11|252.31|254.84|252.04|255.37|252.57|254.84|252.04|0
1653022500000|2022-05-20 04:55:00|254.97|252.17|254.06|251.26|255.23|252.43|254.06|251.26|0
1653022800000|2022-05-20 05:00:00|254.19|251.39|255.82|253.02|256.21|253.41|253.8|251|0
1653023100000|2022-05-20 05:05:00|255.75|252.95|254.66|251.86|256.01|253.21|253.68|250.88|0
1653023400000|2022-05-20 05:10:00|254.72|251.92|254.46|251.66|254.85|252.05|253.87|251.07|0
1653023700000|2022-05-20 05:15:00|254.59|251.79|255.05|252.25|256.29|253.49|254.06|251.26|0
1653024000000|2022-05-20 05:20:00|254.98|252.18|255.11|252.31|255.5|252.7|254.06|251.26|0
1653024300000|2022-05-20 05:25:00|255.18|252.38|254.84|252.04|255.5|252.7|254.19|251.39|0
1653024600000|2022-05-20 05:30:00|254.58|251.78|254.71|251.91|255.23|252.43|254.06|251.26|0
1653024900000|2022-05-20 05:35:00|254.84|252.04|254.05|251.25|255.36|252.56|253.79|250.99|0
1653025200000|2022-05-20 05:40:00|253.92|251.12|254.05|251.25|254.44|251.64|253.27|250.47|0
1653025500000|2022-05-20 05:45:00|253.92|251.12|254.04|251.24|254.83|252.03|253.79|250.99|0
1653025800000|2022-05-20 05:50:00|254.24|251.44|252.48|249.68|254.24|251.44|251.83|249.03|0
1653026100000|2022-05-20 05:55:00|252.74|249.94|253.91|251.11|254.04|251.24|252.74|249.94|0
1653026400000|2022-05-20 06:00:00|253.78|250.98|254.69|251.89|255.48|252.68|253.25|250.45|0
1653026700000|2022-05-20 06:05:00|254.82|252.02|254.56|251.76|256|253.2|254.17|251.37|0
1653027000000|2022-05-20 06:10:00|254.42|251.62|254.88|252.08|255.08|252.28|252.08|249.28|0
1653027300000|2022-05-20 06:15:00|255.47|252.67|255.4|252.6|255.99|253.19|254.81|252.01|0
1653027600000|2022-05-20 06:20:00|255.47|252.67|254.81|252.01|255.86|253.06|254.68|251.88|0
1653027900000|2022-05-20 06:25:00|254.68|251.88|258.62|255.82|259.15|256.35|254.68|251.88|0
1653028200000|2022-05-20 06:30:00|258.89|256.09|257.96|255.16|259.81|257.01|257.7|254.9|0
1653028500000|2022-05-20 06:35:00|257.83|255.03|258.82|256.02|259.54|256.74|257.56|254.76|0
1653028800000|2022-05-20 06:40:00|258.75|255.95|257.76|254.96|259.54|256.74|257.76|254.96|0
1653029100000|2022-05-20 06:45:00|257.82|255.02|259.27|256.47|259.94|257.14|257.56|254.76|0
1653029400000|2022-05-20 06:50:00|259.14|256.34|261.13|258.33|261.13|258.33|258.87|256.07|0
1653029700000|2022-05-20 06:55:00|260.73|257.93|259.78|256.98|261.13|258.33|259.13|256.33|0
1653030000000|2022-05-20 07:00:00|259.58|256.78|259.84|257.04|261.43|258.63|259.31|256.51|0
1653030300000|2022-05-20 07:05:00|259.64|257.24|258.42|256.02|259.9|257.5|256.5|254.1|0
1653030600000|2022-05-20 07:10:00|258.48|256.08|255.78|253.38|258.75|256.35|255.38|252.98|0
1653030900000|2022-05-20 07:15:00|255.84|253.44|254.39|251.99|255.84|253.44|252.7|250.3|0
1653031200000|2022-05-20 07:20:00|254.26|251.86|254.65|252.25|255.12|252.72|252.95|250.55|0
1653031500000|2022-05-20 07:25:00|254.59|252.19|254.39|251.99|255.38|252.98|253.21|250.81|0
1653031800000|2022-05-20 07:30:00|254.26|251.86|251.06|248.66|255.44|253.04|250.99|248.59|0
1653032100000|2022-05-20 07:35:00|251.12|248.72|248.09|245.69|251.25|248.85|246.93|244.53|0
1653032400000|2022-05-20 07:40:00|248.22|245.82|247.45|245.05|248.87|246.47|246.54|244.14|0
1653032700000|2022-05-20 07:45:00|247.51|245.11|246.41|244.01|248.09|245.69|246.41|244.01|0
1653033000000|2022-05-20 07:50:00|246.54|244.14|246.8|244.4|247.77|245.37|246.41|244.01|0
1653033300000|2022-05-20 07:55:00|246.92|244.52|248.34|245.94|249.06|246.66|246.41|244.01|0
1653033600000|2022-05-20 08:00:00|248.41|246.01|249.57|247.17|249.89|247.49|247.95|245.55|0
1653033900000|2022-05-20 08:05:00|249.63|247.23|249.24|246.84|249.89|247.49|248.59|246.19|0
1653034200000|2022-05-20 08:10:00|249.18|246.78|251|248.6|252.36|249.96|248.72|246.32|0
1653034500000|2022-05-20 08:15:00|251.06|248.66|250.01|247.61|251.45|249.05|250.01|247.61|0
1653034800000|2022-05-20 08:20:00|249.88|247.48|248.45|246.05|250.01|247.61|248.2|245.8|0
1653035100000|2022-05-20 08:25:00|248.32|245.92|247.16|244.76|249.1|246.7|247.16|244.76|0
1653035400000|2022-05-20 08:30:00|247.03|244.63|245.17|242.77|247.03|244.63|244.97|242.57|0
1653035700000|2022-05-20 08:35:00|244.97|242.57|245.1|242.7|246.38|243.98|244.97|242.57|0
1653036000000|2022-05-20 08:40:00|244.97|242.57|243.56|241.16|245.48|243.08|243.56|241.16|0
1653036300000|2022-05-20 08:45:00|243.69|241.29|245.86|243.46|245.86|243.46|243.43|241.03|0
1653036600000|2022-05-20 08:50:00|245.99|243.59|245.99|243.59|246.37|243.97|245.54|243.14|0
1653036900000|2022-05-20 08:55:00|245.86|243.46|246.11|243.71|246.57|244.17|245.47|243.07|0
1653037200000|2022-05-20 09:00:00|246.24|243.84|244.82|242.42|247.14|244.74|244.57|242.17|0
1653037500000|2022-05-20 09:05:00|244.95|242.55|244.18|241.78|245.28|242.88|243.99|241.59|0
1653037800000|2022-05-20 09:10:00|244.05|241.65|243.16|240.76|245.08|242.68|242.78|240.38|0
1653038100000|2022-05-20 09:15:00|242.9|240.5|242.77|240.37|243.54|241.14|242.01|239.61|0
1653038400000|2022-05-20 09:20:00|242.84|240.44|245.39|242.99|245.39|242.99|242.58|240.18|0
1653038700000|2022-05-20 09:25:00|245.07|242.67|245.33|242.93|245.71|243.31|243.66|241.26|0
1653039000000|2022-05-20 09:30:00|245.46|243.06|246.86|244.46|246.93|244.53|245.46|243.06|0
1653039300000|2022-05-20 09:35:00|247.12|244.72|246.86|244.46|247.37|244.97|246.73|244.33|0
1653039600000|2022-05-20 09:40:00|246.92|244.52|249.3|246.9|249.62|247.22|246.73|244.33|0
1653039900000|2022-05-20 09:45:00|249.42|247.02|248.91|246.51|249.75|247.35|248.52|246.12|0
1653040200000|2022-05-20 09:50:00|248.52|246.12|248.13|245.73|249.1|246.7|248.13|245.73|0
1653040500000|2022-05-20 09:55:00|248|245.6|248.77|246.37|248.77|246.37|247.87|245.47|0
1653040800000|2022-05-20 10:00:00|248.9|246.5|248.51|246.11|249.29|246.89|248.25|245.85|0
1653041100000|2022-05-20 10:05:00|248.45|246.05|246.9|244.5|248.71|246.31|246.9|244.5|0
1653041400000|2022-05-20 10:10:00|246.97|244.57|247.35|244.95|247.73|245.33|246.71|244.31|0
1653041700000|2022-05-20 10:15:00|247.22|244.82|248.05|245.65|249.66|247.26|247.22|244.82|0
1653042000000|2022-05-20 10:20:00|247.86|245.46|246.57|244.17|248.37|245.97|246.45|244.05|0
1653042300000|2022-05-20 10:25:00|246.44|244.04|247.21|244.81|247.21|244.81|246.44|244.04|0
1653042600000|2022-05-20 10:30:00|247.08|244.68|247.4|245|247.98|245.58|246.95|244.55|0
1653042900000|2022-05-20 10:35:00|247.34|244.94|248.43|246.03|248.75|246.35|247.34|244.94|0
1653043200000|2022-05-20 10:40:00|248.49|246.09|247.91|245.51|248.49|246.09|247.59|245.19|0
1653043500000|2022-05-20 10:45:00|247.59|245.19|247.71|245.31|248.61|246.21|247.07|244.67|0
1653043800000|2022-05-20 10:50:00|247.84|245.44|249.64|247.24|249.77|247.37|247.33|244.93|0
1653044100000|2022-05-20 10:55:00|249.38|246.98|248.73|246.33|249.51|247.11|248.09|245.69|0
1653044400000|2022-05-20 11:00:00|248.6|246.2|249.5|247.1|250.48|248.08|248.6|246.2|0
1653044700000|2022-05-20 11:05:00|249.76|247.36|250.86|248.46|251.31|248.91|249.76|247.36|0
1653045000000|2022-05-20 11:10:00|251.05|248.65|249.88|247.48|251.44|249.04|249.88|247.48|0
1653045300000|2022-05-20 11:15:00|249.75|247.35|249.36|246.96|249.75|247.35|248.85|246.45|0
1653045600000|2022-05-20 11:20:00|249.3|246.9|249.88|247.48|250.39|247.99|248.59|246.19|0
1653045900000|2022-05-20 11:25:00|249.75|247.35|250.2|247.8|250.65|248.25|249.62|247.22|0
1653046200000|2022-05-20 11:30:00|250.13|247.73|248.2|245.8|250.13|247.73|248.07|245.67|0
1653046500000|2022-05-20 11:35:00|248.32|245.92|248.77|246.37|248.77|246.37|248.07|245.67|0
1653046800000|2022-05-20 11:40:00|248.84|246.44|248.96|246.56|249.61|247.21|248.19|245.79|0
1653047100000|2022-05-20 11:45:00|248.83|246.43|247.67|245.27|248.83|246.43|247.67|245.27|0
1653047400000|2022-05-20 11:50:00|247.54|245.14|244.6|242.2|247.8|245.4|244.6|242.2|0
1653047700000|2022-05-20 11:55:00|244.47|242.07|247.03|244.63|247.28|244.88|244.09|241.69|0
1653048000000|2022-05-20 12:00:00|247.15|244.75|247.41|245.01|248.05|245.65|246.26|243.86|0
1653048300000|2022-05-20 12:05:00|247.28|244.88|247.53|245.13|247.66|245.26|246.25|243.85|0
1653048600000|2022-05-20 12:10:00|247.4|245|248.94|246.54|249.2|246.8|247.27|244.87|0
1653048900000|2022-05-20 12:15:00|248.81|246.41|248.81|246.41|249.27|246.87|248.3|245.9|0
1653049200000|2022-05-20 12:20:00|248.68|246.28|248.81|246.41|249.07|246.67|247.65|245.25|0
1653049500000|2022-05-20 12:25:00|248.68|246.28|247.9|245.5|249.19|246.79|247.52|245.12|0
1653049800000|2022-05-20 12:30:00|248.03|245.63|248.93|246.53|249.19|246.79|247.52|245.12|0
1653050100000|2022-05-20 12:35:00|248.67|246.27|248.03|245.63|248.93|246.53|247.13|244.73|0
1653050400000|2022-05-20 12:40:00|248.16|245.76|250.6|248.2|250.99|248.59|248.16|245.76|0
1653050700000|2022-05-20 12:45:00|250.54|248.14|252.16|249.76|252.68|250.28|249.96|247.56|0
1653051000000|2022-05-20 12:50:00|252.29|249.89|254.12|251.72|255.17|252.77|251.42|249.02|0
1653051300000|2022-05-20 12:55:00|254.38|251.98|251.91|249.51|254.64|252.24|251.78|249.38|0
1653051600000|2022-05-20 13:00:00|251.78|249.38|251.39|248.99|252.56|250.16|251.01|248.61|0
1653051900000|2022-05-20 13:05:00|251.52|249.12|252.75|250.35|252.94|250.54|251.39|248.99|0
1653052200000|2022-05-20 13:10:00|252.81|250.41|251.39|248.99|253.07|250.67|251|248.6|0
1653052500000|2022-05-20 13:15:00|251.52|249.12|251.9|249.5|252.68|250.28|250.87|248.47|0
1653052800000|2022-05-20 13:20:00|252.03|249.63|251.25|248.85|252.42|250.02|250.16|247.76|0
1653053100000|2022-05-20 13:25:00|250.48|248.08|252.02|249.62|252.28|249.88|248.23|245.83|0
1653053400000|2022-05-20 13:30:00|252.41|250.01|254.36|251.96|255.34|252.94|250.22|247.82|0
1653053700000|2022-05-20 13:35:00|254.62|252.22|253.83|251.43|260.4|258|252.67|250.27|0
1653054000000|2022-05-20 13:40:00|254.35|251.95|250.72|248.32|255.79|253.39|249.31|246.91|0
1653054300000|2022-05-20 13:45:00|250.53|248.13|255.91|253.51|257.62|255.22|249.43|247.03|0
1653054600000|2022-05-20 13:50:00|256.05|253.65|251.37|248.97|257.09|254.69|250.59|248.19|0
1653054900000|2022-05-20 13:55:00|251.5|249.1|252.02|249.62|255.3|252.9|250.59|248.19|0
1653055200000|2022-05-20 14:00:00|252.28|249.88|254.77|252.37|256.35|253.95|250.2|247.8|0
1653055500000|2022-05-20 14:05:00|254.24|251.84|265.25|262.85|265.92|263.52|254.24|251.84|0
1653055800000|2022-05-20 14:10:00|265.19|262.79|265.18|262.78|266.87|264.47|264.17|261.77|0
1653056100000|2022-05-20 14:15:00|264.44|262.04|264.57|262.17|265.65|263.25|261.9|259.5|0
1653056400000|2022-05-20 14:20:00|264.71|262.31|266.02|263.14|269.16|266.76|264.3|261.9|0
1653056700000|2022-05-20 14:25:00|265.89|263.01|262.8|259.92|267.5|264.62|261.6|258.72|0
1653057000000|2022-05-20 14:30:00|263.2|260.32|265.74|262.86|266.42|263.54|262.53|259.65|0
1653057300000|2022-05-20 14:35:00|266.01|263.13|267.16|264.28|268.38|265.5|265.6|262.72|0
1653057600000|2022-05-20 14:40:00|267.64|264.76|264.6|261.72|267.91|265.03|263.52|260.64|0
1653057900000|2022-05-20 14:45:00|264.53|261.65|268.65|265.77|269.6|266.72|263.66|260.78|0
1653058200000|2022-05-20 14:50:00|268.79|265.91|276.19|273.31|276.19|273.31|268.11|265.23|0
1653058500000|2022-05-20 14:55:00|276.05|273.17|281.9|279.02|281.9|279.02|275.36|272.48|0
1653058800000|2022-05-20 15:00:00|281.62|278.74|282.04|279.16|282.46|279.58|279.66|276.78|0
1653059100000|2022-05-20 15:05:00|281.34|278.46|285.35|282.47|286.41|283.53|280.64|277.76|0
1653059400000|2022-05-20 15:10:00|285.42|282.54|288.99|286.11|290.98|288.1|284.85|281.97|0
1653059700000|2022-05-20 15:15:00|289.42|286.54|292.66|289.78|295.29|292.41|289.13|286.25|0
1653060000000|2022-05-20 15:20:00|292.37|289.49|294.52|291.64|294.95|292.07|292.37|289.49|0
1653060300000|2022-05-20 15:25:00|294.81|291.93|288.42|285.54|294.81|291.93|287.25|284.37|0
1653060600000|2022-05-20 15:30:00|288.57|285.69|285.45|282.57|289.13|286.25|283.63|280.75|0
1653060900000|2022-05-20 15:35:00|285.17|282.29|290.55|287.67|292.12|289.24|285.17|282.29|0
1653061200000|2022-05-20 15:40:00|290.41|287.53|291.69|288.81|291.69|288.81|285.87|282.99|0
1653061500000|2022-05-20 15:45:00|291.76|288.88|287.42|284.54|291.76|288.88|287|284.12|0
1653061800000|2022-05-20 15:50:00|287.56|284.68|289.4|286.52|290.33|287.45|284.88|282|0
1653062100000|2022-05-20 15:55:00|289.12|286.24|290.47|287.59|290.97|288.09|286.29|283.41|0
1653062400000|2022-05-20 16:00:00|290.82|287.94|292.54|289.66|293.83|290.95|289.83|286.95|0
1653062700000|2022-05-20 16:05:00|292.61|289.73|300.92|298.04|300.92|298.04|290.68|287.8|0
1653063000000|2022-05-20 16:10:00|301.35|298.47|299.53|296.65|305.68|302.8|298|295.12|0
1653063300000|2022-05-20 16:15:00|299.17|296.29|303.88|301|304.31|301.43|299.17|296.29|0
1653063600000|2022-05-20 16:20:00|304.02|301.14|300.81|297.93|304.31|301.43|300.23|297.35|0
1653063900000|2022-05-20 16:25:00|300.66|297.78|303.12|300.24|305.02|302.14|300.66|297.78|0
1653064200000|2022-05-20 16:30:00|302.98|300.1|305.89|303.01|305.89|303.01|300.66|297.78|0
1653064500000|2022-05-20 16:35:00|306.04|303.16|309.12|306.24|310.74|307.86|305.75|302.87|0
1653064800000|2022-05-20 16:40:00|309.41|306.53|314.75|311.87|314.75|311.87|309.41|306.53|0
1653065100000|2022-05-20 16:45:00|314.89|312.01|310.76|307.88|318.67|315.79|310.76|307.88|0
1653065400000|2022-05-20 16:50:00|311.35|308.47|315.19|312.31|316.38|313.5|310.98|308.1|0
1653065700000|2022-05-20 16:55:00|315.12|312.24|313.41|310.53|315.34|312.46|310.02|307.14|0
1653066000000|2022-05-20 17:00:00|313.56|310.68|316.82|313.94|319.06|316.18|313.11|310.23|0
1653066300000|2022-05-20 17:05:00|316.37|313.49|320.55|317.67|321.45|318.57|313.55|310.67|0
1653066600000|2022-05-20 17:10:00|320.7|317.82|321.91|319.03|323.26|320.38|319.2|316.32|0
1653066900000|2022-05-20 17:15:00|321.76|318.88|324.92|322.04|324.92|322.04|321.01|318.13|0
1653067200000|2022-05-20 17:20:00|324.46|321.58|325.52|322.64|326.58|323.7|322.51|319.63|0
1653067500000|2022-05-20 17:25:00|325.82|322.94|328.09|325.21|328.54|325.66|324.91|322.03|0
1653067800000|2022-05-20 17:30:00|328.24|325.36|315.35|312.47|328.85|325.97|314.91|312.03|0
1653068100000|2022-05-20 17:35:00|315.2|312.32|316.38|313.5|319.06|316.18|312.69|309.81|0
1653068400000|2022-05-20 17:40:00|316.68|313.8|313.71|310.83|319.21|316.33|313.12|310.24|0
1653068700000|2022-05-20 17:45:00|314|311.12|312.52|309.64|316.01|313.13|309|306.12|0
1653069000000|2022-05-20 17:50:00|312.97|310.09|309.73|306.85|316.07|313.19|307.54|304.66|0
1653069300000|2022-05-20 17:55:00|310.17|307.29|310.61|307.73|312.37|309.49|308.12|305.24|0
1653069600000|2022-05-20 18:00:00|310.98|308.1|311.81|308.93|313|310.12|308.28|305.4|0
1653069900000|2022-05-20 18:05:00|312.26|309.38|314.33|311.45|318.13|315.25|312.26|309.38|0
1653070200000|2022-05-20 18:10:00|314.03|311.15|314.92|312.04|315.81|312.93|311.51|308.63|0
1653070500000|2022-05-20 18:15:00|315.06|312.18|317.74|314.86|320.44|317.56|312.99|310.11|0
1653070800000|2022-05-20 18:20:00|318.04|315.16|317.44|314.56|320.89|318.01|314.91|312.03|0
1653071100000|2022-05-20 18:25:00|317.74|314.86|315.8|312.92|319.24|316.36|315.35|312.47|0
1653071400000|2022-05-20 18:30:00|316.39|313.51|320.58|317.7|322.24|319.36|314.31|311.43|0
1653071700000|2022-05-20 18:35:00|321.18|318.3|318.78|315.9|321.33|318.45|316.54|313.66|0
1653072000000|2022-05-20 18:40:00|319.23|316.35|311.35|308.47|319.53|316.65|311.35|308.47|0
1653072300000|2022-05-20 18:45:00|311.94|309.06|311.05|308.17|316.09|313.21|310.31|307.43|0
1653072600000|2022-05-20 18:50:00|310.9|308.02|305.33|302.45|312.67|309.79|302.28|299.4|0
1653072900000|2022-05-20 18:55:00|305.91|303.03|308.2|305.32|309.57|306.69|304.39|301.51|0
1653073200000|2022-05-20 19:00:00|308.05|305.17|312.03|309.15|313.07|310.19|304.97|302.09|0
1653073500000|2022-05-20 19:05:00|311.59|308.71|313.51|310.63|315.15|312.27|310.4|307.52|0
1653073800000|2022-05-20 19:10:00|313.66|310.78|313.06|310.18|315.3|312.42|312.47|309.59|0
1653074100000|2022-05-20 19:15:00|312.77|309.89|309.07|306.19|313.06|310.18|307.01|304.13|0
1653074400000|2022-05-20 19:20:00|308.77|305.89|305.74|302.86|308.77|305.89|302.51|299.63|0
1653074700000|2022-05-20 19:25:00|305.15|302.27|296.7|293.82|307.07|304.19|296.56|293.68|0
1653075000000|2022-05-20 19:30:00|296.56|293.68|291.25|288.37|301.05|298.17|290.54|287.66|0
1653075300000|2022-05-20 19:35:00|291.82|288.94|286.28|283.4|293.1|290.22|281.94|279.06|0
1653075600000|2022-05-20 19:40:00|286.42|283.54|279.07|276.19|286.69|283.81|273.61|270.73|0
1653075900000|2022-05-20 19:45:00|278.65|275.77|277.64|274.28|284.67|281.79|276.53|273.17|0
1653076200000|2022-05-20 19:50:00|274.67|271.31|274.6|271.24|279.03|275.67|271.17|267.81|0
1653076500000|2022-05-20 19:55:00|273.64|270.28|270.35|266.99|276.39|273.03|269.26|265.9|0
1653076800000|2022-05-20 20:00:00|271.03|267.67|272.6|269.24|273|269.64|267.5|264.14|0
1653077100000|2022-05-20 20:05:00|271.78|268.42|275.19|271.83|275.73|272.37|271.37|268.01|0
1653077400000|2022-05-20 20:10:00|274.91|271.55|273.06|270.66|276.08|273.68|273.06|270.66|0
1653289500000|2022-05-23 07:05:00|246.29|243.41|244.76|241.88|247.7|244.82|244.76|241.88|0
1653289800000|2022-05-23 07:10:00|244.63|241.75|245.39|242.51|246.93|244.05|243.87|240.99|0
1653290100000|2022-05-23 07:15:00|245.33|242.45|245.01|242.13|246.61|243.73|244.63|241.75|0
1653290400000|2022-05-23 07:20:00|245.2|242.32|246.53|243.65|247.43|244.55|244.82|241.94|0
1653290700000|2022-05-23 07:25:00|247.05|244.17|246.53|243.65|247.05|244.17|245.13|242.25|0
1653291000000|2022-05-23 07:30:00|246.98|244.1|246.4|243.52|248.97|246.09|244.62|241.74|0
1653291300000|2022-05-23 07:35:00|246.34|243.46|247.1|244.22|248.13|245.25|245.7|242.82|0
1653291600000|2022-05-23 07:40:00|247.04|244.16|251.28|248.4|251.28|248.4|247.04|244.16|0
1653291900000|2022-05-23 07:45:00|251.41|248.53|250.24|247.36|251.41|248.53|249.6|246.72|0
1653292200000|2022-05-23 07:50:00|250.12|247.24|248.57|245.69|250.12|247.24|248.57|245.69|0
1653292500000|2022-05-23 07:55:00|248.76|245.88|247.92|245.04|248.95|246.07|247.47|244.59|0
1653292800000|2022-05-23 08:00:00|247.79|244.91|250.88|248|250.88|248|244.34|241.46|0
1653293100000|2022-05-23 08:05:00|250.82|247.94|252.83|249.95|253.22|250.34|250.49|247.61|0
1653293400000|2022-05-23 08:10:00|252.89|250.01|257.14|254.26|257.14|254.26|252.17|249.29|0
1653293700000|2022-05-23 08:15:00|257.08|254.2|260.18|257.3|260.18|257.3|257.08|254.2|0
1653294000000|2022-05-23 08:20:00|260.31|257.43|257.33|254.45|260.31|257.43|257.2|254.32|0
1653294300000|2022-05-23 08:25:00|257.4|254.52|256.28|253.4|257.86|254.98|255.76|252.88|0
1653294600000|2022-05-23 08:30:00|256.34|253.46|259.24|256.36|259.37|256.49|256.08|253.2|0
1653294900000|2022-05-23 08:35:00|259.31|256.43|261.23|258.35|262.16|259.28|259.31|256.43|0
1653295200000|2022-05-23 08:40:00|261.3|258.42|263.46|260.58|263.73|260.85|257.67|254.79|0
1653295500000|2022-05-23 08:45:00|263.6|260.72|262.35|259.95|264.22|261.82|261.56|259.16|0
1653295800000|2022-05-23 08:50:00|262.42|260.02|261.62|259.22|263.42|261.02|260.89|258.49|0
1653296100000|2022-05-23 08:55:00|261.35|258.95|260.49|258.09|261.68|259.28|259.63|257.23|0
1653296400000|2022-05-23 09:00:00|260.29|257.89|261.01|258.61|263.01|260.61|259.83|257.43|0
1653296700000|2022-05-23 09:05:00|261.28|258.88|261.48|259.08|262.34|259.94|260.09|257.69|0
1653297000000|2022-05-23 09:10:00|261.67|259.27|260.35|257.95|261.67|259.27|259.29|256.89|0
1653297300000|2022-05-23 09:15:00|260.28|257.88|260.54|258.14|262.67|260.27|260.28|257.88|0
1653297600000|2022-05-23 09:20:00|260.28|257.88|259.41|257.01|260.47|258.07|259.15|256.75|0
1653297900000|2022-05-23 09:25:00|259.35|256.95|256.91|254.51|259.68|257.28|256.65|254.25|0
1653298200000|2022-05-23 09:30:00|256.58|254.18|256.25|253.85|257.3|254.9|255.73|253.33|0
1653298500000|2022-05-23 09:35:00|256.51|254.11|254.42|252.02|256.64|254.24|253.38|250.98|0
1653298800000|2022-05-23 09:40:00|254.36|251.96|255.33|252.93|255.53|253.13|254.09|251.69|0
1653299100000|2022-05-23 09:45:00|255.4|253|257.16|254.76|257.42|255.02|255.33|252.93|0
1653299400000|2022-05-23 09:50:00|257.29|254.89|256.83|254.43|257.29|254.89|255.85|253.45|0
1653299700000|2022-05-23 09:55:00|256.89|254.49|258.6|256.2|260.19|257.79|256.89|254.49|0
1653300000000|2022-05-23 10:00:00|258.54|256.14|258.6|256.2|259.19|256.79|258.01|255.61|0
1653300300000|2022-05-23 10:05:00|258.66|256.26|258.07|255.67|259.39|256.99|257.67|255.27|0
1653300600000|2022-05-23 10:10:00|258.13|255.73|255.57|253.17|258.13|255.73|255.31|252.91|0
1653300900000|2022-05-23 10:15:00|255.44|253.04|257.21|254.81|257.21|254.81|255.44|253.04|0
1653301200000|2022-05-23 10:20:00|257.53|255.13|257.73|255.33|258.59|256.19|256.95|254.55|0
1653301500000|2022-05-23 10:25:00|257.53|255.13|255.69|253.29|257.79|255.39|255.56|253.16|0
1653301800000|2022-05-23 10:30:00|255.5|253.1|253.73|251.33|255.63|253.23|253.73|251.33|0
1653302100000|2022-05-23 10:35:00|253.47|251.07|253.21|250.81|254.9|252.5|253.08|250.68|0
1653302400000|2022-05-23 10:40:00|253.15|250.75|252.43|250.03|254.19|251.79|251.91|249.51|0
1653302700000|2022-05-23 10:45:00|252.3|249.9|251.39|248.99|252.95|250.55|249.71|247.31|0
1653303000000|2022-05-23 10:50:00|251.2|248.8|249.97|247.57|252.16|249.76|249.71|247.31|0
1653303300000|2022-05-23 10:55:00|249.9|247.5|246.25|243.85|249.97|247.57|245.49|243.09|0
1653303600000|2022-05-23 11:00:00|246.32|243.92|247.52|245.12|248.04|245.64|246.32|243.92|0
1653303900000|2022-05-23 11:05:00|247.72|245.32|247.65|245.25|248.42|246.02|247.39|244.99|0
1653304200000|2022-05-23 11:10:00|247.33|244.93|246.18|243.78|247.77|245.37|245.48|243.08|0
1653304500000|2022-05-23 11:15:00|246.24|243.84|248.14|245.74|248.52|246.12|245.97|243.57|0
1653304800000|2022-05-23 11:20:00|248.08|245.68|250.84|248.44|251.35|248.95|248.01|245.61|0
1653305100000|2022-05-23 11:25:00|250.9|248.5|249.8|247.4|250.96|248.56|249.16|246.76|0
1653305400000|2022-05-23 11:30:00|249.93|247.53|251.22|248.82|251.22|248.82|249.67|247.27|0
1653305700000|2022-05-23 11:35:00|251.35|248.95|253.09|250.69|254.07|251.67|251.22|248.82|0
1653306000000|2022-05-23 11:40:00|253.03|250.63|251.08|248.68|253.29|250.89|250.56|248.16|0
1653306300000|2022-05-23 11:45:00|251.21|248.81|253.28|250.88|254.06|251.66|251.08|248.68|0
1653306600000|2022-05-23 11:50:00|253.35|250.95|252.37|249.97|253.41|251.01|251.01|248.61|0
1653306900000|2022-05-23 11:55:00|252.31|249.91|251.01|248.61|252.76|250.36|251.01|248.61|0
1653307200000|2022-05-23 12:00:00|250.81|248.41|248.62|246.22|250.81|248.41|248.05|245.65|0
1653307500000|2022-05-23 12:05:00|248.36|245.96|248.23|245.83|248.49|246.09|247.08|244.68|0
1653307800000|2022-05-23 12:10:00|248.75|246.35|248.87|246.47|249.9|247.5|247.85|245.45|0
1653308100000|2022-05-23 12:15:00|249|246.6|247.97|245.57|249.51|247.11|247.65|245.25|0
1653308400000|2022-05-23 12:20:00|247.84|245.44|248.74|246.34|249.45|247.05|247.46|245.06|0
1653308700000|2022-05-23 12:25:00|248.86|246.46|250.53|248.13|251.44|249.04|248.86|246.46|0
1653309000000|2022-05-23 12:30:00|250.66|248.26|253.12|250.72|253.9|251.5|250.34|247.94|0
1653309300000|2022-05-23 12:35:00|253.38|250.98|251.37|248.97|253.38|250.98|251.3|248.9|0
1653309600000|2022-05-23 12:40:00|251.69|249.29|252.73|250.33|252.73|250.33|250.53|248.13|0
1653309900000|2022-05-23 12:45:00|253.12|250.72|253.5|251.1|254.16|251.76|251.69|249.29|0
1653310200000|2022-05-23 12:50:00|253.18|250.78|254.15|251.75|254.15|251.75|252.01|249.61|0
1653310500000|2022-05-23 12:55:00|254.02|251.62|252.85|250.45|254.15|251.75|252.46|250.06|0
1653310800000|2022-05-23 13:00:00|252.72|250.32|251.93|249.53|254.28|251.88|251.61|249.21|0
1653311100000|2022-05-23 13:05:00|251.81|249.41|250.64|248.24|252.32|249.92|250.51|248.11|0
1653311400000|2022-05-23 13:10:00|250.51|248.11|249.35|246.95|250.51|248.11|249.16|246.76|0
1653311700000|2022-05-23 13:15:00|249.22|246.82|249.99|247.59|251.28|248.88|248.44|246.04|0
1653312000000|2022-05-23 13:20:00|249.8|247.4|249.73|247.33|251.15|248.75|249.47|247.07|0
1653312300000|2022-05-23 13:25:00|249.79|247.39|254.26|251.86|254.33|251.93|249.79|247.39|0
1653312600000|2022-05-23 13:30:00|253.35|250.95|253.73|251.33|257.73|255.33|252.44|250.04|0
1653312900000|2022-05-23 13:35:00|253.08|250.68|260.43|258.03|262.02|259.62|252.95|250.55|0
1653313200000|2022-05-23 13:40:00|260.16|257.76|252.69|250.29|262.96|260.56|252.04|249.64|0
1653313500000|2022-05-23 13:45:00|252.3|249.9|247.66|245.26|254.25|251.85|245.87|243.47|0
1653313800000|2022-05-23 13:50:00|248.17|245.77|253.33|250.93|253.33|250.93|245.87|243.47|0
1653314100000|2022-05-23 13:55:00|252.68|250.28|257.12|254.72|258.04|255.64|251.25|248.85|0
1653314400000|2022-05-23 14:00:00|257.51|255.11|263.21|260.81|266.69|264.29|256.99|254.59|0
1653314700000|2022-05-23 14:05:00|262.67|260.27|263.65|261.25|267.61|265.21|260.01|257.61|0
1653315000000|2022-05-23 14:10:00|263.91|261.51|258.75|256.35|264.31|261.91|257.05|254.65|0
1653315300000|2022-05-23 14:15:00|258.09|255.69|254.44|252.04|260.2|257.8|252.5|250.1|0
1653315600000|2022-05-23 14:20:00|254.77|252.37|254.05|251.65|258.62|256.22|252.36|249.96|0
1653315900000|2022-05-23 14:25:00|253.53|251.13|248.9|246.5|259.94|257.54|248.9|246.5|0
1653316200000|2022-05-23 14:30:00|247.88|245.48|248.64|246.24|251.15|248.75|246.73|244.33|0
1653316500000|2022-05-23 14:35:00|248.52|246.12|247.62|245.22|250.44|248.04|246.22|243.82|0
1653316800000|2022-05-23 14:40:00|247.36|244.96|249.02|246.62|250.24|247.84|245.46|243.06|0
1653317100000|2022-05-23 14:45:00|248|245.6|248.76|246.36|252.1|249.7|244.19|241.79|0
1653317400000|2022-05-23 14:50:00|249.15|246.75|250.81|248.41|255.47|253.07|247.74|245.34|0
1653317700000|2022-05-23 14:55:00|250.88|248.48|249.65|247.25|252.23|249.83|248.76|246.36|0
1653318000000|2022-05-23 15:00:00|249.14|246.74|242.29|239.89|251.45|249.05|241.79|239.39|0
1653318300000|2022-05-23 15:05:00|242.23|239.83|242.91|240.51|243.29|240.89|241.28|238.88|0
1653318600000|2022-05-23 15:10:00|242.6|240.2|239.91|237.51|245.25|242.85|239.91|237.51|0
1653318900000|2022-05-23 15:15:00|239.79|237.39|241.91|239.51|242.48|240.08|238.73|236.33|0
1653319200000|2022-05-23 15:20:00|242.23|239.83|240.78|238.38|243.41|241.01|240.03|237.63|0
1653319500000|2022-05-23 15:25:00|240.91|238.51|239.41|237.01|242.41|240.01|239.28|236.88|0
1653319800000|2022-05-23 15:30:00|239.59|237.19|235.08|232.68|240.15|237.75|234.58|232.18|0
1653320100000|2022-05-23 15:35:00|234.95|232.55|234.7|232.3|236.8|234.4|234.58|232.18|0
1653320400000|2022-05-23 15:40:00|234.21|231.81|237.09|234.69|237.49|235.09|234.21|231.81|0
1653320700000|2022-05-23 15:45:00|237.21|234.81|239.43|237.03|241.17|238.77|235.98|233.58|0
1653321000000|2022-05-23 15:50:00|239.06|236.66|238.32|235.92|239.93|237.53|237.57|235.17|0
1653321300000|2022-05-23 15:55:00|238.13|235.73|237.82|235.42|238.44|236.04|235.97|233.57|0
1653321600000|2022-05-23 16:00:00|238.06|235.66|234.62|232.22|238.81|236.41|234.38|231.98|0
1653321900000|2022-05-23 16:05:00|234.74|232.34|232.14|229.74|235.6|233.2|231.41|229.01|0
1653322200000|2022-05-23 16:10:00|232.02|229.62|234.09|231.69|234.7|232.3|232.02|229.62|0
1653322500000|2022-05-23 16:15:00|233.84|231.44|235.07|232.67|236.67|234.27|232.99|230.59|0
1653322800000|2022-05-23 16:20:00|235.19|232.79|233.35|230.95|235.31|232.91|232.62|230.22|0
1653323100000|2022-05-23 16:25:00|233.23|230.83|236.54|234.14|237.15|234.75|233.23|230.83|0
1653323400000|2022-05-23 16:30:00|236.29|233.89|237.52|235.12|239.63|237.23|236.29|233.89|0
1653323700000|2022-05-23 16:35:00|237.4|235|235.12|232.72|238.26|235.86|235.05|232.65|0
1653324000000|2022-05-23 16:40:00|235.05|232.65|235.02|232.62|236.62|234.22|234.56|232.16|0
1653324300000|2022-05-23 16:45:00|234.77|232.37|239.23|236.83|239.6|237.2|234.28|231.88|0
1653324600000|2022-05-23 16:50:00|239.1|236.7|240.72|238.32|241.35|238.95|238.36|235.96|0
1653324900000|2022-05-23 16:55:00|240.35|237.95|238.22|235.82|241.85|239.45|238.22|235.82|0
1653325200000|2022-05-23 17:00:00|238.47|236.07|240.84|238.44|240.84|238.44|238.22|235.82|0
1653325500000|2022-05-23 17:05:00|241.09|238.69|240.46|238.06|242.47|240.07|239.97|237.57|0
1653325800000|2022-05-23 17:10:00|240.71|238.31|240.08|237.68|241.97|239.57|239.34|236.94|0
1653326100000|2022-05-23 17:15:00|240.21|237.81|243.71|241.31|244.73|242.33|240.21|237.81|0
1653326400000|2022-05-23 17:20:00|244.09|241.69|243.2|240.8|247.02|244.62|242.95|240.55|0
1653326700000|2022-05-23 17:25:00|243.45|241.05|241.81|239.41|243.45|241.05|241.3|238.9|0
1653327000000|2022-05-23 17:30:00|241.68|239.28|239.41|237.01|243.57|241.17|237.67|235.27|0
1653327300000|2022-05-23 17:35:00|240.04|237.64|238.66|236.26|240.04|237.64|237.54|235.14|0
1653327600000|2022-05-23 17:40:00|238.41|236.01|237.29|234.89|239.04|236.64|236.54|234.14|0
1653327900000|2022-05-23 17:45:00|237.16|234.76|234.56|232.16|237.91|235.51|233.32|230.92|0
1653328200000|2022-05-23 17:50:00|234.43|232.03|236.41|234.01|236.78|234.38|234.19|231.79|0
1653328500000|2022-05-23 17:55:00|236.16|233.76|233.93|231.53|236.28|233.88|233.93|231.53|0
1653328800000|2022-05-23 18:00:00|233.56|231.16|235.04|232.64|236.22|233.82|232.21|229.81|0
1653329100000|2022-05-23 18:05:00|234.92|232.52|233.8|231.4|236.03|233.63|233.07|230.67|0
1653329400000|2022-05-23 18:10:00|233.56|231.16|231.71|229.31|233.68|231.28|231.35|228.95|0
1653329700000|2022-05-23 18:15:00|231.83|229.43|231.59|229.19|233.06|230.66|231.41|229.01|0
1653330000000|2022-05-23 18:20:00|231.46|229.06|232.49|230.09|233.59|231.19|230.85|228.45|0
1653330300000|2022-05-23 18:25:00|232.61|230.21|233.83|231.43|234.82|232.42|232|229.6|0
1653330600000|2022-05-23 18:30:00|233.59|231.19|233.65|231.25|234.94|232.54|232.6|230.2|0
1653330900000|2022-05-23 18:35:00|233.83|231.43|233.21|230.81|234.32|231.92|232.48|230.08|0
1653331200000|2022-05-23 18:40:00|233.34|230.94|229.92|227.52|234.5|232.1|229.92|227.52|0
1653331500000|2022-05-23 18:45:00|229.79|227.39|234.8|232.4|235.92|233.52|229.55|227.15|0
1653331800000|2022-05-23 18:50:00|234.62|232.22|235.05|232.65|237.03|234.63|233.21|230.81|0
1653332100000|2022-05-23 18:55:00|234.68|232.28|236.78|234.38|237.52|235.12|234.55|232.15|0
1653332400000|2022-05-23 19:00:00|236.65|234.25|234.18|231.78|237.02|234.62|233.69|231.29|0
1653332700000|2022-05-23 19:05:00|233.81|231.41|231.97|229.57|235.04|232.64|231.85|229.45|0
1653333000000|2022-05-23 19:10:00|232.8|230.4|237.78|235.38|239.27|236.87|232.8|230.4|0
1653333300000|2022-05-23 19:15:00|237.9|235.5|236.29|233.89|238.77|236.37|236.17|233.77|0
1653333600000|2022-05-23 19:20:00|236.17|233.77|239.14|236.74|240.89|238.49|235.18|232.78|0
1653333900000|2022-05-23 19:25:00|239.51|237.11|238.27|235.87|240.01|237.61|237.28|234.88|0
1653334200000|2022-05-23 19:30:00|238.02|235.62|236.28|233.88|239.01|236.61|235.3|232.9|0
1653334500000|2022-05-23 19:35:00|236.16|233.76|239.62|237.22|239.62|237.22|233.58|231.18|0
1653334800000|2022-05-23 19:40:00|239.49|237.09|240.24|237.84|241.62|239.22|238|235.6|0
1653335100000|2022-05-23 19:45:00|239.86|237.46|241.62|239.22|243.76|241.36|239.86|237.46|0
1653335400000|2022-05-23 19:50:00|238.86|236.46|240.66|238.26|241.29|238.89|236.89|234.49|0
1653335700000|2022-05-23 19:55:00|241.29|238.89|236.04|233.64|241.91|239.51|234.57|232.17|0
1653336000000|2022-05-23 20:00:00|234.94|232.54|234.69|232.29|234.94|232.54|232.98|230.58|0
1653336300000|2022-05-23 20:05:00|234.57|232.17|230.3|227.9|234.57|232.17|230.18|227.78|0
1653336600000|2022-05-23 20:10:00|230.55|228.15|233.09|230.69|233.46|231.06|230.3|227.9|0
1653336900000|2022-05-23 20:15:00|232.93|230.13|232.19|229.39|233.11|230.31|231.71|228.91|0
1653337200000|2022-05-23 20:20:00|232.32|229.52|233.04|230.24|233.29|230.49|232.32|229.52|0
1653337500000|2022-05-23 20:25:00|232.92|230.12|233.28|230.48|233.41|230.61|232.55|229.75|0
1653337800000|2022-05-23 20:30:00|233.22|230.42|233.22|230.42|233.4|230.6|232.67|229.87|0
1653338100000|2022-05-23 20:35:00|233.16|230.36|232.67|229.87|233.4|230.6|232.67|229.87|0
1653338400000|2022-05-23 20:40:00|232.79|229.99|232.91|230.11|233.03|230.23|232.42|229.62|0
1653338700000|2022-05-23 20:45:00|233.03|230.23|232.9|230.1|233.27|230.47|232.78|229.98|0
1653339000000|2022-05-23 20:50:00|232.78|229.98|232.78|229.98|232.78|229.98|232.42|229.62|0
1653339300000|2022-05-23 20:55:00|233.02|230.22|232.35|229.55|233.02|230.22|231.93|229.13|0
1653339600000|2022-05-23 21:00:00|232.45|229.65|232.1|229.3|232.45|229.65|232.06|229.26|0
1653339900000|2022-05-23 21:05:00|232.15|229.35|233.21|230.41|233.21|230.41|232.15|229.35|0
1653340200000|2022-05-23 21:10:00|233.07|230.27|234.86|232.06|234.94|232.14|233.07|230.27|0
1653340500000|2022-05-23 21:15:00|234.81|232.01|237.91|235.11|238.43|235.63|234.81|232.01|0
1653340800000|2022-05-23 21:20:00|237.82|235.02|238.77|235.97|239.08|236.28|237.8|235|0
1653341100000|2022-05-23 21:25:00|238.8|236|239.88|237.08|240.3|237.5|238.8|236|0
1653341400000|2022-05-23 21:30:00|239.61|236.81|241.46|238.66|241.46|238.66|239.61|236.81|0
1653341700000|2022-05-23 21:35:00|241.44|238.64|242.32|239.52|242.32|239.52|240.99|238.19|0
1653342000000|2022-05-23 21:40:00|242.24|239.44|243.44|240.64|243.46|240.66|241.42|238.62|0
1653342300000|2022-05-23 21:45:00|243.32|240.52|240.64|237.84|243.5|240.7|240.14|237.34|0
1653342600000|2022-05-23 21:50:00|240.59|237.79|241.92|239.12|242.39|239.59|240.55|237.75|0
1653342900000|2022-05-23 21:55:00|241.72|238.92|242.24|239.44|242.24|239.44|241.01|238.21|0
1653343200000|2022-05-23 22:00:00|246.47|243.67|254.28|251.48|256.75|253.95|246.47|243.67|0
1653343500000|2022-05-23 22:05:00|254.34|251.54|253.11|250.31|255.38|252.58|252.08|249.28|0
1653343800000|2022-05-23 22:10:00|252.92|250.12|250.54|247.74|253.69|250.89|250.47|247.67|0
1653344100000|2022-05-23 22:15:00|250.28|247.48|252.01|249.21|252.65|249.85|249.89|247.09|0
1653344400000|2022-05-23 22:20:00|251.94|249.14|253.81|251.01|254.33|251.53|251.56|248.76|0
1653344700000|2022-05-23 22:25:00|253.75|250.95|252.64|249.84|253.75|250.95|251.49|248.69|0
1653345000000|2022-05-23 22:30:00|252.58|249.78|250.52|247.72|253.49|250.69|250.46|247.66|0
1653345300000|2022-05-23 22:35:00|250.39|247.59|251.67|248.87|251.99|249.19|250.33|247.53|0
1653345600000|2022-05-23 22:40:00|251.48|248.68|250.96|248.16|251.74|248.94|250.71|247.91|0
1653345900000|2022-05-23 22:45:00|250.83|248.03|249.04|246.24|250.83|248.03|248.91|246.11|0
1653346200000|2022-05-23 22:50:00|249.17|246.37|250.19|247.39|250.83|248.03|249.04|246.24|0
1653346500000|2022-05-23 22:55:00|250.12|247.32|248.78|245.98|250.12|247.32|248.46|245.66|0
1653346800000|2022-05-23 23:00:00|248.59|245.79|248.01|245.21|248.78|245.98|247.88|245.08|0
1653347100000|2022-05-23 23:05:00|248.14|245.34|247.5|244.7|248.39|245.59|247.37|244.57|0
1653347400000|2022-05-23 23:10:00|247.62|244.82|248.45|245.65|248.64|245.84|247.37|244.57|0
1653347700000|2022-05-23 23:15:00|248.64|245.84|250.81|248.01|251.32|248.52|248.38|245.58|0
1653348000000|2022-05-23 23:20:00|250.62|247.82|250.49|247.69|250.81|248.01|250.3|247.5|0
1653348300000|2022-05-23 23:25:00|250.42|247.62|250.93|248.13|251|248.2|249.53|246.73|0
1653348600000|2022-05-23 23:30:00|251.06|248.26|250.29|247.49|251.06|248.26|250.29|247.49|0
1653348900000|2022-05-23 23:35:00|250.35|247.55|249.52|246.72|250.42|247.62|249.39|246.59|0
1653349200000|2022-05-23 23:40:00|249.46|246.66|248.05|245.25|249.46|246.66|247.98|245.18|0
1653349500000|2022-05-23 23:45:00|247.98|245.18|247.98|245.18|248.81|246.01|247.98|245.18|0
1653349800000|2022-05-23 23:50:00|248.11|245.31|247.85|245.05|248.23|245.43|246.58|243.78|0
1653350100000|2022-05-23 23:55:00|247.79|244.99|247.34|244.54|247.98|245.18|246.64|243.84|0
1653350400000|2022-05-24 00:00:00|247.46|244.66|249.5|246.7|250.78|247.98|247.46|244.66|0
1653350700000|2022-05-24 00:05:00|249.44|246.64|248.09|245.29|249.63|246.83|247.97|245.17|0
1653351000000|2022-05-24 00:10:00|248.16|245.36|248.22|245.42|248.6|245.8|247.27|244.47|0
1653351300000|2022-05-24 00:15:00|247.84|245.04|247.83|245.03|248.21|245.41|246.18|243.38|0
1653351600000|2022-05-24 00:20:00|247.96|245.16|248.85|246.05|249.36|246.56|247.7|244.9|0
1653351900000|2022-05-24 00:25:00|248.98|246.18|249.68|246.88|249.74|246.94|248.79|245.99|0
1653352200000|2022-05-24 00:30:00|249.74|246.94|249.86|247.06|250|247.2|248.08|245.28|0
1653352500000|2022-05-24 00:35:00|249.92|247.12|249.15|246.35|250.05|247.25|249.09|246.29|0
1653352800000|2022-05-24 00:40:00|249.21|246.41|249.98|247.18|250.62|247.82|248.83|246.03|0
1653353100000|2022-05-24 00:45:00|250.23|247.43|249.34|246.54|250.87|248.07|249.21|246.41|0
1653353400000|2022-05-24 00:50:00|249.46|246.66|249.59|246.79|249.91|247.11|249.08|246.28|0
1653353700000|2022-05-24 00:55:00|249.65|246.85|250.61|247.81|250.73|247.93|249.65|246.85|0
1653354000000|2022-05-24 01:00:00|250.67|247.87|250.6|247.8|250.86|248.06|250.09|247.29|0
1653354300000|2022-05-24 01:05:00|250.47|247.67|250.09|247.29|252.27|249.47|249.58|246.78|0
1653354600000|2022-05-24 01:10:00|250.03|247.23|251.36|248.56|251.62|248.82|249.58|246.78|0
1653354900000|2022-05-24 01:15:00|251.3|248.5|252.2|249.4|253.36|250.56|251.3|248.5|0
1653355200000|2022-05-24 01:20:00|252.26|249.46|252.26|249.46|252.77|249.97|251.68|248.88|0
1653355500000|2022-05-24 01:25:00|252.38|249.58|251.55|248.75|252.38|249.58|251.1|248.3|0
1653355800000|2022-05-24 01:30:00|251.74|248.94|251.42|248.62|252.12|249.32|251.35|248.55|0
1653356100000|2022-05-24 01:35:00|251.35|248.55|250.58|247.78|251.86|249.06|250.32|247.52|0
1653356400000|2022-05-24 01:40:00|250.65|247.85|249.88|247.08|250.65|247.85|249.43|246.63|0
1653356700000|2022-05-24 01:45:00|249.94|247.14|249.93|247.13|250.32|247.52|249.68|246.88|0
1653357000000|2022-05-24 01:50:00|250|247.2|249.04|246.24|250.7|247.9|248.91|246.11|0
1653357300000|2022-05-24 01:55:00|248.91|246.11|250.82|248.02|250.82|248.02|248.78|245.98|0
1653357600000|2022-05-24 02:00:00|250.89|248.09|251.2|248.4|252.23|249.43|250.44|247.64|0
1653357900000|2022-05-24 02:05:00|251.27|248.47|251.58|248.78|251.97|249.17|250.95|248.15|0
1653358200000|2022-05-24 02:10:00|251.71|248.91|251.71|248.91|251.97|249.17|251.14|248.34|0
1653358500000|2022-05-24 02:15:00|251.65|248.85|252.73|249.93|252.86|250.06|251.45|248.65|0
1653358800000|2022-05-24 02:20:00|252.6|249.8|252.15|249.35|252.86|250.06|251.9|249.1|0
1653359100000|2022-05-24 02:25:00|252.09|249.29|252.47|249.67|252.73|249.93|251.7|248.9|0
1653359400000|2022-05-24 02:30:00|252.34|249.54|251.95|249.15|252.6|249.8|251.95|249.15|0
1653359700000|2022-05-24 02:35:00|251.7|248.9|252.33|249.53|252.33|249.53|251.57|248.77|0
1653360000000|2022-05-24 02:40:00|252.27|249.47|252.46|249.66|252.85|250.05|252.21|249.41|0
1653360300000|2022-05-24 02:45:00|252.59|249.79|252.97|250.17|253.62|250.82|252.59|249.79|0
1653360600000|2022-05-24 02:50:00|252.91|250.11|252.45|249.65|252.97|250.17|252.45|249.65|0
1653360900000|2022-05-24 02:55:00|252.58|249.78|251.94|249.14|252.58|249.78|251.81|249.01|0
1653361200000|2022-05-24 03:00:00|252|249.2|252.32|249.52|252.45|249.65|251.8|249|0
1653361500000|2022-05-24 03:05:00|252.19|249.39|251.8|249|252.57|249.77|251.8|249|0
1653361800000|2022-05-24 03:10:00|251.67|248.87|251.8|249|252.06|249.26|251.67|248.87|0
1653362100000|2022-05-24 03:15:00|251.93|249.13|252.18|249.38|252.31|249.51|251.8|249|0
1653362400000|2022-05-24 03:20:00|252.05|249.25|253.01|250.21|253.08|250.28|252.05|249.25|0
1653362700000|2022-05-24 03:25:00|252.95|250.15|253.01|250.21|253.46|250.66|252.94|250.14|0
1653363000000|2022-05-24 03:30:00|253.07|250.27|252.94|250.14|253.07|250.27|252.56|249.76|0
1653363300000|2022-05-24 03:35:00|252.81|250.01|252.94|250.14|253.2|250.4|252.81|250.01|0
1653363600000|2022-05-24 03:40:00|253|250.2|253.06|250.26|253.19|250.39|252.81|250.01|0
1653363900000|2022-05-24 03:45:00|253|250.2|252.61|249.81|253.06|250.26|252.61|249.81|0
1653364200000|2022-05-24 03:50:00|252.55|249.75|251.77|248.97|253.19|250.39|251.64|248.84|0
1653364500000|2022-05-24 03:55:00|251.9|249.1|251.45|248.65|251.9|249.1|251.07|248.27|0
1653364800000|2022-05-24 04:00:00|251.51|248.71|251.25|248.45|251.64|248.84|251.06|248.26|0
1653365100000|2022-05-24 04:05:00|251.19|248.39|251.25|248.45|251.38|248.58|250.99|248.19|0
1653365400000|2022-05-24 04:10:00|251.12|248.32|251.89|249.09|252.27|249.47|251.12|248.32|0
1653365700000|2022-05-24 04:15:00|252.01|249.21|252.78|249.98|252.78|249.98|252.01|249.21|0
1653366000000|2022-05-24 04:20:00|252.72|249.92|252.46|249.66|252.78|249.98|252.27|249.47|0
1653366300000|2022-05-24 04:25:00|252.52|249.72|252.65|249.85|252.78|249.98|252.52|249.72|0
1653366600000|2022-05-24 04:30:00|252.71|249.91|253.03|250.23|253.36|250.56|252.52|249.72|0
1653366900000|2022-05-24 04:35:00|253.1|250.3|252.77|249.97|253.16|250.36|252.64|249.84|0
1653367200000|2022-05-24 04:40:00|252.71|249.91|253.28|250.48|253.35|250.55|252.64|249.84|0
1653367500000|2022-05-24 04:45:00|253.41|250.61|255.22|252.42|255.28|252.48|253.28|250.48|0
1653367800000|2022-05-24 04:50:00|255.35|252.55|254.57|251.77|255.48|252.68|254.12|251.32|0
1653368100000|2022-05-24 04:55:00|254.44|251.64|254.95|252.15|255.47|252.67|254.31|251.51|0
1653368400000|2022-05-24 05:00:00|255.08|252.28|255.34|252.54|256.51|253.71|254.82|252.02|0
1653368700000|2022-05-24 05:05:00|255.4|252.6|254.17|251.37|255.53|252.73|254.17|251.37|0
1653369000000|2022-05-24 05:10:00|254.04|251.24|256.63|253.83|256.76|253.96|253.78|250.98|0
1653369300000|2022-05-24 05:15:00|257.93|255.13|255.33|252.53|257.93|255.13|255.07|252.27|0
1653369600000|2022-05-24 05:20:00|255.2|252.4|256.17|253.37|256.49|253.69|254.94|252.14|0
1653369900000|2022-05-24 05:25:00|256.1|253.3|257.4|254.6|257.53|254.73|255.52|252.72|0
1653370200000|2022-05-24 05:30:00|257.27|254.47|256.68|253.88|257.92|255.12|256.62|253.82|0
1653370500000|2022-05-24 05:35:00|256.61|253.81|258.7|255.9|260.4|257.6|256.22|253.42|0
1653370800000|2022-05-24 05:40:00|258.83|256.03|260.93|258.13|260.93|258.13|258.77|255.97|0
1653371100000|2022-05-24 05:45:00|261.06|258.26|260.26|257.46|261.06|258.26|259.61|256.81|0
1653371400000|2022-05-24 05:50:00|260.4|257.6|260.79|257.99|261.58|258.78|260.4|257.6|0
1653371700000|2022-05-24 05:55:00|260.72|257.92|260.65|257.85|261.31|258.51|260.26|257.46|0
1653372000000|2022-05-24 06:00:00|260.72|257.92|259.07|256.27|261.97|259.17|258.94|256.14|0
1653372300000|2022-05-24 06:05:00|258.94|256.14|260.38|257.58|260.51|257.71|258.55|255.75|0
1653372600000|2022-05-24 06:10:00|260.12|257.32|260.19|257.39|260.91|258.11|259.86|257.06|0
1653372900000|2022-05-24 06:15:00|259.99|257.19|260.77|257.97|260.9|258.1|259.33|256.53|0
1653373200000|2022-05-24 06:20:00|260.9|258.1|259.98|257.18|261.3|258.5|259.32|256.52|0
1653373500000|2022-05-24 06:25:00|260.11|257.31|260.18|257.38|260.37|257.57|259.78|256.98|0
1653373800000|2022-05-24 06:30:00|260.57|257.77|260.3|257.5|260.57|257.77|259.45|256.65|0
1653374100000|2022-05-24 06:35:00|260.24|257.44|265.5|262.7|265.89|263.09|256.4|253.6|0
1653374400000|2022-05-24 06:40:00|265.36|262.56|266.02|263.22|266.23|263.43|265.09|262.29|0
1653374700000|2022-05-24 06:45:00|266.16|263.36|266.09|263.29|266.95|264.15|265.75|262.95|0
1653375000000|2022-05-24 06:50:00|266.15|263.35|263.76|260.96|266.15|263.35|263.63|260.83|0
1653375300000|2022-05-24 06:55:00|263.9|261.1|263.7|260.9|264.56|261.76|263.1|260.3|0
1653375600000|2022-05-24 07:00:00|263.76|260.96|261.85|259.05|263.76|260.96|260.99|258.19|0
1653375900000|2022-05-24 07:05:00|261.65|259.25|264.35|261.95|264.35|261.95|261.65|259.25|0
1653376200000|2022-05-24 07:10:00|264.61|262.21|261.79|259.39|265.21|262.81|260.92|258.52|0
1653376500000|2022-05-24 07:15:00|261.66|259.26|261.96|259.56|262.56|260.16|260.65|258.25|0
1653376800000|2022-05-24 07:20:00|262.1|259.7|261.77|259.37|262.69|260.29|261.04|258.64|0
1653377100000|2022-05-24 07:25:00|261.83|259.43|262.29|259.89|264.2|261.8|260.78|258.38|0
1653377400000|2022-05-24 07:30:00|261.69|259.29|261.36|258.96|261.82|259.42|258.68|256.28|0
1653377700000|2022-05-24 07:35:00|261.43|259.03|264.86|262.46|265.79|263.39|261.23|258.83|0
1653378000000|2022-05-24 07:40:00|265.12|262.72|266.98|264.58|268.25|265.85|264.86|262.46|0
1653378300000|2022-05-24 07:45:00|267.25|264.85|266.71|264.31|268.52|266.12|265.78|263.38|0
1653378600000|2022-05-24 07:50:00|266.92|264.52|264.85|262.45|267.64|265.24|264.85|262.45|0
1653378900000|2022-05-24 07:55:00|264.92|262.52|262.14|259.74|265.25|262.85|261.94|259.54|0
1653379200000|2022-05-24 08:00:00|262.27|259.87|262.99|260.59|263.78|261.38|261.02|258.62|0
1653379500000|2022-05-24 08:05:00|262.79|260.39|262.19|259.79|263.78|261.38|262|259.6|0
1653379800000|2022-05-24 08:10:00|262.33|259.93|260.88|258.48|263.12|260.72|260.48|258.08|0
1653380100000|2022-05-24 08:15:00|261.14|258.74|262.78|260.38|264.04|261.64|260.94|258.54|0
1653380400000|2022-05-24 08:20:00|262.85|260.45|261.79|259.39|264.57|262.17|261.53|259.13|0
1653380700000|2022-05-24 08:25:00|261.99|259.59|261.65|259.25|263.04|260.64|261.59|259.19|0
1653381000000|2022-05-24 08:30:00|261.72|259.32|262.38|259.98|262.91|260.51|261.13|258.73|0
1653381300000|2022-05-24 08:35:00|262.31|259.91|262.04|259.64|264.03|261.63|262.04|259.64|0
1653381600000|2022-05-24 08:40:00|262.31|259.91|264.15|261.75|264.15|261.75|262.17|259.77|0
1653381900000|2022-05-24 08:45:00|264.28|261.88|263.36|260.96|264.55|262.15|262.56|260.16|0
1653382200000|2022-05-24 08:50:00|263.49|261.09|266.46|264.06|267.27|264.87|263.49|261.09|0
1653382500000|2022-05-24 08:55:00|266.53|264.13|266.59|264.19|267.33|264.93|265.53|263.13|0
1653382800000|2022-05-24 09:00:00|266.46|264.06|266.19|263.79|266.53|264.13|265.2|262.8|0
1653383100000|2022-05-24 09:05:00|266.13|263.73|266.05|263.65|266.86|264.46|265.66|263.26|0
1653383400000|2022-05-24 09:10:00|265.79|263.39|264.85|262.45|266.59|264.19|264.32|261.92|0
1653383700000|2022-05-24 09:15:00|264.72|262.32|266.05|263.65|266.05|263.65|264.39|261.99|0
1653384000000|2022-05-24 09:20:00|265.65|263.25|265.51|263.11|265.65|263.25|264.58|262.18|0
1653384300000|2022-05-24 09:25:00|265.64|263.24|263.78|261.38|265.85|263.45|263.25|260.85|0
1653384600000|2022-05-24 09:30:00|263.59|261.19|263.25|260.85|264.71|262.31|263.25|260.85|0
1653384900000|2022-05-24 09:35:00|263.32|260.92|262.59|260.19|263.72|261.32|262.32|259.92|0
1653385200000|2022-05-24 09:40:00|262.32|259.92|262.85|260.45|263.24|260.84|262.19|259.79|0
1653385500000|2022-05-24 09:45:00|262.78|260.38|261.13|258.73|262.98|260.58|261.13|258.73|0
1653385800000|2022-05-24 09:50:00|261.39|258.99|260.67|258.27|261.52|259.12|260.34|257.94|0
1653386100000|2022-05-24 09:55:00|260.6|258.2|260.14|257.74|260.6|258.2|258.89|256.49|0
1653386400000|2022-05-24 10:00:00|260.07|257.67|261.38|258.98|261.85|259.45|259.94|257.54|0
1653386700000|2022-05-24 10:05:00|261.45|259.05|259.21|256.81|262.04|259.64|259.08|256.68|0
1653387000000|2022-05-24 10:10:00|259.15|256.75|259.54|257.14|259.93|257.53|258.43|256.03|0
1653387300000|2022-05-24 10:15:00|259.4|257|257.51|255.11|259.54|257.14|257.31|254.91|0
1653387600000|2022-05-24 10:20:00|257.44|255.04|257.44|255.04|257.9|255.5|256.14|253.74|0
1653387900000|2022-05-24 10:25:00|257.57|255.17|257.24|254.84|258.74|256.34|257.17|254.77|0
1653388200000|2022-05-24 10:30:00|257.44|255.04|257.82|255.42|257.82|255.42|256.52|254.12|0
1653388500000|2022-05-24 10:35:00|257.95|255.55|258.47|256.07|259.07|256.67|257.95|255.55|0
1653388800000|2022-05-24 10:40:00|258.6|256.2|258.54|256.14|258.93|256.53|257.82|255.42|0
1653389100000|2022-05-24 10:45:00|258.6|256.2|258.86|256.46|259.25|256.85|258.01|255.61|0
1653389400000|2022-05-24 10:50:00|258.93|256.53|258.72|256.32|259.58|257.18|258.33|255.93|0
1653389700000|2022-05-24 10:55:00|258.85|256.45|259.18|256.78|259.18|256.78|257.81|255.41|0
1653390000000|2022-05-24 11:00:00|258.98|256.58|257.22|254.82|258.98|256.58|256.7|254.3|0
1653390300000|2022-05-24 11:05:00|257.09|254.69|253.2|250.8|257.09|254.69|253.2|250.8|0
1653390600000|2022-05-24 11:10:00|253.46|251.06|254.82|252.42|255.01|252.61|253.46|251.06|0
1653390900000|2022-05-24 11:15:00|254.88|252.48|253.84|251.44|255.46|253.06|253.71|251.31|0
1653391200000|2022-05-24 11:20:00|253.71|251.31|255.52|253.12|255.52|253.12|253.58|251.18|0
1653391500000|2022-05-24 11:25:00|255.39|252.99|254.22|251.82|255.65|253.25|254.03|251.63|0
1653391800000|2022-05-24 11:30:00|254.35|251.95|253.57|251.17|254.61|252.21|253.45|251.05|0
1653392100000|2022-05-24 11:35:00|253.7|251.3|256.81|254.41|257.27|254.87|253.19|250.79|0
1653392400000|2022-05-24 11:40:00|257.01|254.61|255.64|253.24|257.79|255.39|255.38|252.98|0
1653392700000|2022-05-24 11:45:00|255.96|253.56|256.67|254.27|257.19|254.79|255.51|253.11|0
1653393000000|2022-05-24 11:50:00|256.48|254.08|258.1|255.7|258.43|256.03|256.48|254.08|0
1653393300000|2022-05-24 11:55:00|257.97|255.57|258.1|255.7|259.28|256.88|257.97|255.57|0
1653393600000|2022-05-24 12:00:00|257.97|255.57|257.05|254.65|259.54|257.14|257.05|254.65|0
1653393900000|2022-05-24 12:05:00|257.18|254.78|260.97|258.57|261.37|258.97|257.18|254.78|0
1653394200000|2022-05-24 12:10:00|260.91|258.51|259.92|257.52|260.97|258.57|259.2|256.8|0
1653394500000|2022-05-24 12:15:00|260.05|257.65|259.52|257.12|260.58|258.18|259.26|256.86|0
1653394800000|2022-05-24 12:20:00|259.39|256.99|260.57|258.17|261.23|258.83|259.39|256.99|0
1653395100000|2022-05-24 12:25:00|260.7|258.3|259.06|256.66|260.7|258.3|258.21|255.81|0
1653395400000|2022-05-24 12:30:00|258.86|256.46|257.55|255.15|260.17|257.77|256.77|254.37|0
1653395700000|2022-05-24 12:35:00|257.68|255.28|256.32|253.92|258.14|255.74|255.21|252.81|0
1653396000000|2022-05-24 12:40:00|256.38|253.98|255.99|253.59|256.51|254.11|254.82|252.42|0
1653396300000|2022-05-24 12:45:00|255.86|253.46|255.07|252.67|256.12|253.72|254.95|252.55|0
1653396600000|2022-05-24 12:50:00|254.95|252.55|255.4|253|255.46|253.06|253.78|251.38|0
1653396900000|2022-05-24 12:55:00|255.46|253.06|255.72|253.32|256.11|253.71|254.81|252.41|0
1653397200000|2022-05-24 13:00:00|255.59|253.19|256.75|254.35|257.93|255.53|255.33|252.93|0
1653397500000|2022-05-24 13:05:00|257.01|254.61|257.27|254.87|257.73|255.33|256.1|253.7|0
1653397800000|2022-05-24 13:10:00|257.4|255|255.97|253.57|257.4|255|255.84|253.44|0
1653398100000|2022-05-24 13:15:00|255.77|253.37|255.96|253.56|256.61|254.21|255.19|252.79|0
1653398400000|2022-05-24 13:20:00|256.09|253.69|255.31|252.91|256.09|253.69|254.28|251.88|0
1653398700000|2022-05-24 13:25:00|255.57|253.17|258.3|255.9|258.69|256.29|255.57|253.17|0
1653399000000|2022-05-24 13:30:00|257.91|255.51|260.13|257.73|261.97|259.57|253.37|250.97|0
1653399300000|2022-05-24 13:35:00|260.92|258.52|261.94|259.54|262.9|260.5|259.54|257.14|0
1653399600000|2022-05-24 13:40:00|262.6|260.2|261.45|259.05|262.91|260.51|259.87|257.47|0
1653399900000|2022-05-24 13:45:00|262.31|259.91|263.04|260.64|264.1|261.7|258.42|256.02|0
1653400200000|2022-05-24 13:50:00|263.3|260.9|263.96|261.56|264.37|261.97|258.94|256.54|0
1653400500000|2022-05-24 13:55:00|263.56|261.16|266.9|264.5|266.9|264.5|263.16|260.76|0
1653400800000|2022-05-24 14:00:00|267.24|264.84|270.83|268.43|271.5|269.1|266.36|263.96|0
1653401100000|2022-05-24 14:05:00|271.23|268.83|275.31|272.91|275.93|273.53|269.34|266.94|0
1653401400000|2022-05-24 14:10:00|275.45|273.05|280.26|277.86|280.95|278.55|274.35|271.95|0
1653401700000|2022-05-24 14:15:00|280.12|277.72|284.71|282.31|285.48|283.08|280.12|277.72|0
1653402000000|2022-05-24 14:20:00|284.99|282.59|281.5|279.1|284.99|282.59|277.77|275.37|0
1653402300000|2022-05-24 14:25:00|281.92|279.52|278.45|276.05|285.15|282.75|278.45|276.05|0
1653402600000|2022-05-24 14:30:00|279.2|276.8|282.78|280.38|283.47|281.07|279.2|276.8|0
1653402900000|2022-05-24 14:35:00|283.34|280.94|281.4|279|284.3|281.9|279.47|277.07|0
1653403200000|2022-05-24 14:40:00|282.09|279.69|282.36|279.96|285.28|282.88|279.33|276.93|0
1653403500000|2022-05-24 14:45:00|282.78|280.38|288.62|286.22|288.9|286.5|279.88|277.48|0
1653403800000|2022-05-24 14:50:00|288.9|286.5|288.06|285.66|290.02|287.62|285.82|283.42|0
1653404100000|2022-05-24 14:55:00|288.2|285.8|284.01|281.61|289.04|286.64|284.01|281.61|0
1653404400000|2022-05-24 15:00:00|284.29|281.89|282.71|280.31|284.98|282.58|280.16|277.76|0
1653404700000|2022-05-24 15:05:00|283.2|280.8|282.22|279.82|284.31|281.91|280.29|277.89|0
1653405000000|2022-05-24 15:10:00|282.09|279.69|284.02|281.62|285|282.6|281.12|278.72|0
1653405300000|2022-05-24 15:15:00|283.75|281.35|285.27|282.87|285.97|283.57|278.64|276.24|0
1653405600000|2022-05-24 15:20:00|285.41|283.01|283.05|280.65|287.37|284.97|281.52|279.12|0
1653405900000|2022-05-24 15:25:00|282.7|280.3|280.55|278.15|283.87|281.47|280.42|278.02|0
1653406200000|2022-05-24 15:30:00|280.63|278.23|281.24|278.84|283.73|281.33|279.18|276.78|0
1653406500000|2022-05-24 15:35:00|281.52|279.12|282.07|279.67|283.73|281.33|279.86|277.46|0
1653406800000|2022-05-24 15:40:00|281.51|279.11|276.57|274.17|282.07|279.67|276.43|274.03|0
1653407100000|2022-05-24 15:45:00|276.98|274.58|267.53|265.13|276.98|274.58|266.86|264.46|0
1653407400000|2022-05-24 15:50:00|267.12|264.72|270.49|268.09|270.9|268.5|267.12|264.72|0
1653407700000|2022-05-24 15:55:00|270.08|267.68|269.27|266.87|270.89|268.49|265.38|262.98|0
1653408000000|2022-05-24 16:00:00|269.4|267|269.13|266.73|272.11|269.71|268.33|265.93|0
1653408300000|2022-05-24 16:05:00|269|266.6|265.5|263.1|270.75|268.35|265.5|263.1|0
1653408600000|2022-05-24 16:10:00|265.64|263.24|261.43|259.03|266.44|264.04|261.3|258.9|0
1653408900000|2022-05-24 16:15:00|260.9|258.5|261.71|259.31|262.63|260.23|256.16|253.76|0
1653409200000|2022-05-24 16:20:00|261.97|259.57|264.76|262.36|265.43|263.03|261.97|259.57|0
1653409500000|2022-05-24 16:25:00|264.36|261.96|266.63|264.23|267.03|264.63|263.29|260.89|0
1653409800000|2022-05-24 16:30:00|266.76|264.36|270.53|268.13|270.94|268.54|265.09|262.69|0
1653410100000|2022-05-24 16:35:00|270.39|267.99|274.47|272.07|275.02|272.62|269.99|267.59|0
1653410400000|2022-05-24 16:40:00|274.06|271.66|274.33|271.93|274.61|272.21|272.97|270.57|0
1653410700000|2022-05-24 16:45:00|274.47|272.07|272.49|270.09|275.15|272.75|269.89|267.49|0
1653411000000|2022-05-24 16:50:00|272.36|269.96|272.49|270.09|273.72|271.32|271.54|269.14|0
1653411300000|2022-05-24 16:55:00|271.81|269.41|269.78|267.38|271.81|269.41|266.55|264.15|0
1653411600000|2022-05-24 17:00:00|269.91|267.51|277.54|275.14|277.54|275.14|269.91|267.51|0
1653411900000|2022-05-24 17:05:00|277.82|275.42|275.76|273.36|277.82|275.42|274.66|272.26|0
1653412200000|2022-05-24 17:10:00|276.17|273.77|274.93|272.53|276.85|274.45|273.7|271.3|0
1653412500000|2022-05-24 17:15:00|275.2|272.8|273.7|271.3|276.44|274.04|271.6|269.2|0
1653412800000|2022-05-24 17:20:00|273.43|271.03|274.51|272.11|276.43|274.03|273.15|270.75|0
1653413100000|2022-05-24 17:25:00|274.79|272.39|270.98|268.58|275.88|273.48|270.37|267.97|0
1653413400000|2022-05-24 17:30:00|271.79|269.39|273.14|270.74|275.47|273.07|271.65|269.25|0
1653413700000|2022-05-24 17:35:00|272.6|270.2|268|265.6|273.42|271.02|267.6|265.2|0
1653414000000|2022-05-24 17:40:00|267.87|265.47|263.91|261.51|267.87|265.47|261.87|259.47|0
1653414300000|2022-05-24 17:45:00|264.18|261.78|263.51|261.11|265.65|263.25|260.33|257.93|0
1653414600000|2022-05-24 17:50:00|262.98|260.58|261.91|259.51|264.18|261.78|260.59|258.19|0
1653414900000|2022-05-24 17:55:00|261.65|259.25|262.31|259.91|263.24|260.84|259.53|257.13|0
1653415200000|2022-05-24 18:00:00|262.24|259.84|266.31|263.91|266.31|263.91|261.38|258.98|0
1653415500000|2022-05-24 18:05:00|265.91|263.51|258.6|256.2|266.31|263.91|257.02|254.62|0
1653415800000|2022-05-24 18:10:00|258.73|256.33|257.74|255.34|258.99|256.59|253.11|250.71|0
1653416100000|2022-05-24 18:15:00|257.54|255.14|261.55|259.15|262.74|260.34|257.41|255.01|0
1653416400000|2022-05-24 18:20:00|262.01|259.61|258.11|255.71|264.08|261.68|258.11|255.71|0
1653416700000|2022-05-24 18:25:00|258.24|255.84|259.42|257.02|259.42|257.02|256.01|253.61|0
1653417000000|2022-05-24 18:30:00|260.08|257.68|256.66|254.26|261.07|258.67|256.27|253.87|0
1653417300000|2022-05-24 18:35:00|256.27|253.87|254.89|252.49|257.84|255.44|254.05|251.65|0
1653417600000|2022-05-24 18:40:00|254.44|252.04|262.32|259.92|262.46|260.06|253.92|251.52|0
1653417900000|2022-05-24 18:45:00|262.85|260.45|266.19|263.79|267.94|265.54|261.86|259.46|0
1653418200000|2022-05-24 18:50:00|266.73|264.33|268.07|265.67|268.35|265.95|265.79|263.39|0
1653418500000|2022-05-24 18:55:00|268.21|265.81|265.65|263.25|269.83|267.43|264.98|262.58|0
1653418800000|2022-05-24 19:00:00|266.32|263.92|259.93|257.53|266.32|263.92|259.27|256.87|0
1653419100000|2022-05-24 19:05:00|260.32|257.92|260.19|257.79|260.85|258.45|257.42|255.02|0
1653419400000|2022-05-24 19:10:00|259.79|257.39|260.44|258.04|260.44|258.04|256.63|254.23|0
1653419700000|2022-05-24 19:15:00|260.05|257.65|261.23|258.83|261.96|259.56|258.08|255.68|0
1653420000000|2022-05-24 19:20:00|261.1|258.7|258.73|256.33|264.81|262.41|257.55|255.15|0
1653420300000|2022-05-24 19:25:00|259.12|256.72|256.89|254.49|260.63|258.23|256.11|253.71|0
1653420600000|2022-05-24 19:30:00|256.57|254.17|256.24|253.84|257.94|255.54|255.59|253.19|0
1653420900000|2022-05-24 19:35:00|255.72|253.32|247.23|244.83|255.85|253.45|244.32|241.92|0
1653421200000|2022-05-24 19:40:00|247.11|244.71|250.55|248.15|250.93|248.53|245.33|242.93|0
1653421500000|2022-05-24 19:45:00|251.19|248.79|249.65|247.25|251.19|248.79|245.58|243.18|0
1653421800000|2022-05-24 19:50:00|248.75|246.35|255.31|252.91|255.31|252.91|247.73|245.33|0
1653422100000|2022-05-24 19:55:00|255.57|253.17|248.02|245.62|256.23|253.83|248.02|245.62|0
1653422400000|2022-05-24 20:00:00|247.51|245.11|245.83|243.43|247.51|245.11|244.18|241.78|0
1653422700000|2022-05-24 20:05:00|245.96|243.56|246.21|243.81|246.85|244.45|245.83|243.43|0
1653423000000|2022-05-24 20:10:00|246.53|244.13|245.44|243.04|246.91|244.51|245.44|243.04|0
1653423300000|2022-05-24 20:15:00|245.64|243.24|246.02|243.22|246.4|243.6|245.39|242.59|0
1653423600000|2022-05-24 20:20:00|246.28|243.48|248.96|246.16|249.86|247.06|246.15|243.35|0
1653423900000|2022-05-24 20:25:00|249.09|246.29|247.93|245.13|249.21|246.41|247.87|245.07|0
1653424200000|2022-05-24 20:30:00|247.8|245|247.93|245.13|248.18|245.38|247.61|244.81|0
1653424500000|2022-05-24 20:35:00|247.67|244.87|247.67|244.87|247.93|245.13|247.41|244.61|0
1653424800000|2022-05-24 20:40:00|247.41|244.61|247.28|244.48|247.54|244.74|246.9|244.1|0
1653425100000|2022-05-24 20:45:00|247.02|244.22|246|243.2|247.28|244.48|245.75|242.95|0
1653425400000|2022-05-24 20:50:00|245.75|242.95|245.36|242.56|246|243.2|245.36|242.56|0
1653425700000|2022-05-24 20:55:00|245.49|242.69|244.79|241.99|245.49|242.69|243.9|241.1|0
1653426000000|2022-05-24 21:00:00|244.66|241.86|244.63|241.83|244.94|242.14|244.56|241.76|0
1653426300000|2022-05-24 21:05:00|244.8|242|244.76|241.96|245.02|242.22|244.76|241.96|0
1653426600000|2022-05-24 21:10:00|244.87|242.07|244.85|242.05|244.93|242.13|244.68|241.88|0
1653426900000|2022-05-24 21:15:00|244.74|241.94|244.44|241.64|244.91|242.11|244.33|241.53|0
1653427200000|2022-05-24 21:20:00|244.51|241.71|244.59|241.79|244.85|242.05|244.5|241.7|0
1653427500000|2022-05-24 21:25:00|244.61|241.81|244.58|241.78|244.66|241.86|244.46|241.66|0
1653427800000|2022-05-24 21:30:00|244.86|242.06|244.66|241.86|244.86|242.06|244.64|241.84|0
1653428100000|2022-05-24 21:35:00|244.65|241.85|244.54|241.74|244.65|241.85|244.46|241.66|0
1653428400000|2022-05-24 21:40:00|244.46|241.66|244.5|241.7|244.5|241.7|244.45|241.65|0
1653428700000|2022-05-24 21:45:00|244.48|241.68|244.88|242.08|244.88|242.08|244.48|241.68|0
1653429000000|2022-05-24 21:50:00|244.74|241.94|244.38|241.58|244.74|241.94|244.38|241.58|0
1653429300000|2022-05-24 21:55:00|244.34|241.54|244.54|241.74|244.62|241.82|244.34|241.54|0
1653429600000|2022-05-24 22:00:00|244.5|241.7|243.42|240.62|244.5|241.7|243.16|240.36|0
1653429900000|2022-05-24 22:05:00|243.48|240.68|243.29|240.49|243.79|240.99|242.97|240.17|0
1653430200000|2022-05-24 22:10:00|243.16|240.36|240.33|237.53|243.29|240.49|240.2|237.4|0
1653430500000|2022-05-24 22:15:00|240.2|237.4|239.63|236.83|240.39|237.59|239.14|236.34|0
1653430800000|2022-05-24 22:20:00|239.76|236.96|239.88|237.08|240.88|238.08|239.63|236.83|0
1653431100000|2022-05-24 22:25:00|239.82|237.02|239.88|237.08|240.13|237.33|239.25|236.45|0
1653431400000|2022-05-24 22:30:00|240|237.2|239.25|236.45|240.5|237.7|239.25|236.45|0
1653431700000|2022-05-24 22:35:00|239.12|236.32|239.12|236.32|239.25|236.45|238.5|235.7|0
1653432000000|2022-05-24 22:40:00|239.19|236.39|239.74|236.94|239.87|237.07|238.87|236.07|0
1653432300000|2022-05-24 22:45:00|239.87|237.07|239.93|237.13|240.49|237.69|239.74|236.94|0
1653432600000|2022-05-24 22:50:00|239.99|237.19|240.49|237.69|240.74|237.94|239.93|237.13|0
1653432900000|2022-05-24 22:55:00|240.55|237.75|240.11|237.31|240.55|237.75|239.8|237|0
1653433200000|2022-05-24 23:00:00|239.86|237.06|239.73|236.93|240.11|237.31|239.55|236.75|0
1653433500000|2022-05-24 23:05:00|239.48|236.68|238.73|235.93|239.48|236.68|238.35|235.55|0
1653433800000|2022-05-24 23:10:00|238.85|236.05|237.98|235.18|238.85|236.05|237.85|235.05|0
1653434100000|2022-05-24 23:15:00|238.04|235.24|238.35|235.55|238.47|235.67|237.98|235.18|0
1653434400000|2022-05-24 23:20:00|238.22|235.42|238.22|235.42|238.35|235.55|238.1|235.3|0
1653434700000|2022-05-24 23:25:00|238.09|235.29|238.96|236.16|239.03|236.23|237.84|235.04|0
1653435000000|2022-05-24 23:30:00|238.84|236.04|238.59|235.79|238.84|236.04|238.09|235.29|0
1653435300000|2022-05-24 23:35:00|238.46|235.66|238.96|236.16|239.08|236.28|238.46|235.66|0
1653435600000|2022-05-24 23:40:00|239.02|236.22|239.58|236.78|239.58|236.78|238.96|236.16|0
1653435900000|2022-05-24 23:45:00|239.7|236.9|240.58|237.78|240.7|237.9|239.7|236.9|0
1653436200000|2022-05-24 23:50:00|240.64|237.84|241.08|238.28|241.08|238.28|240.32|237.52|0
1653436500000|2022-05-24 23:55:00|241.2|238.4|240.19|237.39|241.2|238.4|240.19|237.39|0
1653436800000|2022-05-25 00:00:00|240.32|237.52|241.95|239.15|242.07|239.27|240.32|237.52|0
1653437100000|2022-05-25 00:05:00|241.82|239.02|242.45|239.65|242.83|240.03|241.19|238.39|0
1653437400000|2022-05-25 00:10:00|242.58|239.78|245.61|242.81|246.38|243.58|242.58|239.78|0
1653437700000|2022-05-25 00:15:00|245.87|243.07|247.01|244.21|247.91|245.11|245.36|242.56|0
1653438000000|2022-05-25 00:20:00|246.88|244.08|246.62|243.82|247.65|244.85|246.12|243.32|0
1653438300000|2022-05-25 00:25:00|246.56|243.76|245.73|242.93|248.41|245.61|245.73|242.93|0
1653438600000|2022-05-25 00:30:00|245.47|242.67|246.24|243.44|246.49|243.69|244.84|242.04|0
1653438900000|2022-05-25 00:35:00|246.17|243.37|245.6|242.8|246.62|243.82|245.34|242.54|0
1653439200000|2022-05-25 00:40:00|245.53|242.73|244.45|241.65|245.53|242.73|244.45|241.65|0
1653439500000|2022-05-25 00:45:00|244.07|241.27|244.7|241.9|244.7|241.9|243.56|240.76|0
1653439800000|2022-05-25 00:50:00|244.57|241.77|244.95|242.15|245.08|242.28|243.81|241.01|0
1653440100000|2022-05-25 00:55:00|244.82|242.02|244.95|242.15|245.08|242.28|244.19|241.39|0
1653440400000|2022-05-25 01:00:00|245.2|242.4|243.68|240.88|245.2|242.4|243.62|240.82|0
1653440700000|2022-05-25 01:05:00|243.8|241|243.55|240.75|244.94|242.14|243.17|240.37|0
1653441000000|2022-05-25 01:10:00|243.42|240.62|243.8|241|244.43|241.63|242.85|240.05|0
1653441300000|2022-05-25 01:15:00|243.67|240.87|242.47|239.67|243.67|240.87|241.9|239.1|0
1653441600000|2022-05-25 01:20:00|242.53|239.73|243.41|240.61|244.04|241.24|242.02|239.22|0
1653441900000|2022-05-25 01:25:00|243.28|240.48|243.66|240.86|243.91|241.11|242.65|239.85|0
1653442200000|2022-05-25 01:30:00|243.53|240.73|243.28|240.48|244.04|241.24|243.15|240.35|0
1653442500000|2022-05-25 01:35:00|243.34|240.54|242.14|239.34|243.78|240.98|242.14|239.34|0
1653442800000|2022-05-25 01:40:00|242.2|239.4|242.96|240.16|243.02|240.22|242.14|239.34|0
1653443100000|2022-05-25 01:45:00|242.89|240.09|241.94|239.14|242.96|240.16|241.75|238.95|0
1653443400000|2022-05-25 01:50:00|242.01|239.21|242.76|239.96|242.89|240.09|241.88|239.08|0
1653443700000|2022-05-25 01:55:00|242.88|240.08|242.25|239.45|243.14|240.34|242.12|239.32|0
1653444000000|2022-05-25 02:00:00|242|239.2|239.49|236.69|242|239.2|239.18|236.38|0
1653444300000|2022-05-25 02:05:00|239.24|236.44|239.73|236.93|240.17|237.37|239.11|236.31|0
1653444600000|2022-05-25 02:10:00|239.86|237.06|240.48|237.68|240.48|237.68|239.48|236.68|0
1653444900000|2022-05-25 02:15:00|240.61|237.81|240.73|237.93|240.86|238.06|239.35|236.55|0
1653445200000|2022-05-25 02:20:00|240.67|237.87|240.35|237.55|240.73|237.93|239.85|237.05|0
1653445500000|2022-05-25 02:25:00|240.16|237.36|240.91|238.11|241.1|238.3|239.72|236.92|0
1653445800000|2022-05-25 02:30:00|240.97|238.17|241.54|238.74|242.1|239.3|240.6|237.8|0
1653446100000|2022-05-25 02:35:00|241.6|238.8|241.85|239.05|241.85|239.05|241.16|238.36|0
1653446400000|2022-05-25 02:40:00|241.91|239.11|242.47|239.67|242.54|239.74|241.72|238.92|0
1653446700000|2022-05-25 02:45:00|242.54|239.74|241.09|238.29|243.1|240.3|241.09|238.29|0
1653447000000|2022-05-25 02:50:00|240.96|238.16|241.46|238.66|241.59|238.79|240.65|237.85|0
1653447300000|2022-05-25 02:55:00|241.58|238.78|241.33|238.53|241.58|238.78|240.95|238.15|0
1653447600000|2022-05-25 03:00:00|241.4|238.6|240.45|237.65|241.4|238.6|240.32|237.52|0
1653447900000|2022-05-25 03:05:00|240.39|237.59|240.7|237.9|241.07|238.27|240.32|237.52|0
1653448200000|2022-05-25 03:10:00|240.57|237.77|239.44|236.64|240.82|238.02|239.44|236.64|0
1653448500000|2022-05-25 03:15:00|239.38|236.58|240.31|237.51|240.31|237.51|239.31|236.51|0
1653448800000|2022-05-25 03:20:00|240.44|237.64|240.06|237.26|240.94|238.14|240|237.2|0
1653449100000|2022-05-25 03:25:00|240|237.2|239.93|237.13|240.43|237.63|239.56|236.76|0
1653449400000|2022-05-25 03:30:00|239.81|237.01|238.3|235.5|239.93|237.13|238.3|235.5|0
1653449700000|2022-05-25 03:35:00|238.43|235.63|238.05|235.25|238.8|236|237.8|235|0
1653450000000|2022-05-25 03:40:00|237.93|235.13|237.18|234.38|238.3|235.5|237.05|234.25|0
1653450300000|2022-05-25 03:45:00|237.05|234.25|237.05|234.25|237.3|234.5|236.93|234.13|0
1653450600000|2022-05-25 03:50:00|237.17|234.37|237.05|234.25|237.17|234.37|236.99|234.19|0
1653450900000|2022-05-25 03:55:00|236.99|234.19|235.93|233.13|237.17|234.37|235.06|232.26|0
1653451200000|2022-05-25 04:00:00|235.87|233.07|236.54|233.74|236.67|233.87|235.8|233|0
1653451500000|2022-05-25 04:05:00|236.42|233.62|236.42|233.62|236.67|233.87|236.29|233.49|0
1653451800000|2022-05-25 04:10:00|236.66|233.86|237.65|234.85|237.9|235.1|236.66|233.86|0
1653452100000|2022-05-25 04:15:00|237.78|234.98|237.4|234.6|237.78|234.98|237.28|234.48|0
1653452400000|2022-05-25 04:20:00|237.34|234.54|237.15|234.35|237.4|234.6|236.78|233.98|0
1653452700000|2022-05-25 04:25:00|237.22|234.42|237.58|234.78|237.77|234.97|237.09|234.29|0
1653453000000|2022-05-25 04:30:00|237.52|234.72|237.14|234.34|237.58|234.78|236.77|233.97|0
1653453300000|2022-05-25 04:35:00|237.21|234.41|237.26|234.46|237.45|234.65|237.02|234.22|0
1653453600000|2022-05-25 04:40:00|237.39|234.59|237.26|234.46|237.64|234.84|237.14|234.34|0
1653453900000|2022-05-25 04:45:00|237.14|234.34|238.63|235.83|238.75|235.95|236.89|234.09|0
1653454200000|2022-05-25 04:50:00|238.57|235.77|238|235.2|238.57|235.77|237.63|234.83|0
1653454500000|2022-05-25 04:55:00|237.94|235.14|238.25|235.45|238.25|235.45|237.75|234.95|0
1653454800000|2022-05-25 05:00:00|238.37|235.57|238.06|235.26|238.56|235.76|237.25|234.45|0
1653455100000|2022-05-25 05:05:00|237.99|235.19|237.74|234.94|238.37|235.57|237.74|234.94|0
1653455400000|2022-05-25 05:10:00|237.81|235.01|236.87|234.07|237.87|235.07|236.37|233.57|0
1653455700000|2022-05-25 05:15:00|236.81|234.01|236.62|233.82|237.36|234.56|236.19|233.39|0
1653456000000|2022-05-25 05:20:00|236.68|233.88|236.99|234.19|237.11|234.31|236.49|233.69|0
1653456300000|2022-05-25 05:25:00|237.05|234.25|237.67|234.87|237.73|234.93|237.05|234.25|0
1653456600000|2022-05-25 05:30:00|237.85|235.05|238.79|235.99|239.1|236.3|237.85|235.05|0
1653456900000|2022-05-25 05:35:00|238.85|236.05|239.09|236.29|239.35|236.55|238.47|235.67|0
1653457200000|2022-05-25 05:40:00|238.97|236.17|239.59|236.79|240.22|237.42|238.97|236.17|0
1653457500000|2022-05-25 05:45:00|239.47|236.67|240.09|237.29|240.59|237.79|239.21|236.41|0
1653457800000|2022-05-25 05:50:00|239.96|237.16|239.9|237.1|240.71|237.91|239.65|236.85|0
1653458100000|2022-05-25 05:55:00|239.83|237.03|239.21|236.41|240.08|237.28|239.15|236.35|0
1653458400000|2022-05-25 06:00:00|239.27|236.47|242.76|239.96|243.1|240.3|238.33|235.53|0
1653458700000|2022-05-25 06:05:00|242.89|240.09|243.13|240.33|243.39|240.59|242.13|239.33|0
1653459000000|2022-05-25 06:10:00|243.07|240.27|243.89|241.09|244.14|241.34|242.63|239.83|0
1653459300000|2022-05-25 06:15:00|244.01|241.21|245.27|242.47|246.1|243.3|243.89|241.09|0
1653459600000|2022-05-25 06:20:00|245.34|242.54|245.14|242.34|245.4|242.6|244.39|241.59|0
1653459900000|2022-05-25 06:25:00|245.02|242.22|244.83|242.03|245.65|242.85|244.76|241.96|0
1653460200000|2022-05-25 06:30:00|244.89|242.09|244.25|241.45|245.77|242.97|244.25|241.45|0
1653460500000|2022-05-25 06:35:00|244.13|241.33|241.68|238.88|244.13|241.33|241.42|238.62|0
1653460800000|2022-05-25 06:40:00|241.61|238.81|240.11|237.31|241.99|239.19|239.86|237.06|0
1653461100000|2022-05-25 06:45:00|240.23|237.43|239.17|236.37|241.6|238.8|238.86|236.06|0
1653461400000|2022-05-25 06:50:00|239.48|236.68|238.61|235.81|239.85|237.05|237.74|234.94|0
1653461700000|2022-05-25 06:55:00|238.73|235.93|237.49|234.69|239.35|236.55|237.49|234.69|0
1653462000000|2022-05-25 07:00:00|238.05|235.25|241.59|238.79|241.84|239.04|237.93|235.13|0
1653462300000|2022-05-25 07:05:00|241.14|238.74|239.33|236.93|241.64|239.24|238.65|236.25|0
1653462600000|2022-05-25 07:10:00|239.52|237.12|239.14|236.74|240.83|238.43|238.64|236.24|0
1653462900000|2022-05-25 07:15:00|238.89|236.49|240.13|237.73|240.51|238.11|237.77|235.37|0
1653463200000|2022-05-25 07:20:00|240.07|237.67|241.13|238.73|243.01|240.61|239.88|237.48|0
1653463500000|2022-05-25 07:25:00|241.07|238.67|242.82|240.42|242.88|240.48|240.75|238.35|0
1653463800000|2022-05-25 07:30:00|242.88|240.48|243.89|241.49|244.77|242.37|242.82|240.42|0
1653464100000|2022-05-25 07:35:00|243.76|241.36|245.9|243.5|246.29|243.89|243.13|240.73|0
1653464400000|2022-05-25 07:40:00|245.78|243.38|245.14|242.74|246.03|243.63|244.2|241.8|0
1653464700000|2022-05-25 07:45:00|245.08|242.68|244.7|242.3|246.47|244.07|244.51|242.11|0
1653465000000|2022-05-25 07:50:00|244.76|242.36|244.38|241.98|245.14|242.74|243.49|241.09|0
1653465300000|2022-05-25 07:55:00|244.5|242.1|245.89|243.49|246.47|244.07|244.38|241.98|0
1653465600000|2022-05-25 08:00:00|245.83|243.43|247.73|245.33|249.2|246.8|244.88|242.48|0
1653465900000|2022-05-25 08:05:00|247.61|245.21|252.41|250.01|252.41|250.01|247.61|245.21|0
1653466200000|2022-05-25 08:10:00|252.28|249.88|251.12|248.72|252.93|250.53|250.8|248.4|0
1653466500000|2022-05-25 08:15:00|251.38|248.98|252.02|249.62|252.92|250.52|251.31|248.91|0
1653466800000|2022-05-25 08:20:00|252.15|249.75|250.98|248.58|252.53|250.13|250.73|248.33|0
1653467100000|2022-05-25 08:25:00|251.11|248.71|250.92|248.52|251.75|249.35|250.47|248.07|0
1653467400000|2022-05-25 08:30:00|250.79|248.39|248.86|246.46|250.79|248.39|248.67|246.27|0
1653467700000|2022-05-25 08:35:00|249.05|246.65|248.67|246.27|249.69|247.29|247.9|245.5|0
1653468000000|2022-05-25 08:40:00|248.79|246.39|248.02|245.62|248.79|246.39|247.64|245.24|0
1653468300000|2022-05-25 08:45:00|248.15|245.75|248.66|246.26|248.79|246.39|248.02|245.62|0
1653468600000|2022-05-25 08:50:00|248.53|246.13|247.7|245.3|249.17|246.77|247.38|244.98|0
1653468900000|2022-05-25 08:55:00|247.76|245.36|250.7|248.3|250.7|248.3|247.51|245.11|0
1653469200000|2022-05-25 09:00:00|250.83|248.43|252.7|250.3|253.15|250.75|250.57|248.17|0
1653469500000|2022-05-25 09:05:00|252.63|250.23|252.44|250.04|253.54|251.14|251.86|249.46|0
1653469800000|2022-05-25 09:10:00|252.37|249.97|255.68|253.28|255.68|253.28|251.98|249.58|0
1653470100000|2022-05-25 09:15:00|255.87|253.47|253.27|250.87|256.13|253.73|252.69|250.29|0
1653470400000|2022-05-25 09:20:00|253.21|250.81|253.27|250.87|254.17|251.77|252.88|250.48|0
1653470700000|2022-05-25 09:25:00|253.14|250.74|252.74|250.34|254.82|252.42|252.23|249.83|0
1653471000000|2022-05-25 09:30:00|252.87|250.47|251.07|248.67|253.78|251.38|250.94|248.54|0
1653471300000|2022-05-25 09:35:00|251.13|248.73|251.06|248.66|251.71|249.31|250.29|247.89|0
1653471600000|2022-05-25 09:40:00|250.93|248.53|251.9|249.5|252.09|249.69|250.8|248.4|0
1653471900000|2022-05-25 09:45:00|251.96|249.56|249.9|247.5|252.22|249.82|249.9|247.5|0
1653472200000|2022-05-25 09:50:00|250.03|247.63|248.3|245.9|250.16|247.76|247.85|245.45|0
1653472500000|2022-05-25 09:55:00|248.43|246.03|248.93|246.53|249.19|246.79|248.1|245.7|0
1653472800000|2022-05-25 10:00:00|249.12|246.72|247.84|245.44|249.19|246.79|247.59|245.19|0
1653473100000|2022-05-25 10:05:00|247.72|245.32|247.91|245.51|248.61|246.21|247.46|245.06|0
1653473400000|2022-05-25 10:10:00|247.97|245.57|249.24|246.84|249.5|247.1|246.95|244.55|0
1653473700000|2022-05-25 10:15:00|249.31|246.91|249.24|246.84|250.08|247.68|248.98|246.58|0
1653474000000|2022-05-25 10:20:00|249.31|246.91|248.6|246.2|249.49|247.09|248.21|245.81|0
1653474300000|2022-05-25 10:25:00|248.41|246.01|248.85|246.45|248.85|246.45|247.57|245.17|0
1653474600000|2022-05-25 10:30:00|248.98|246.58|250.64|248.24|250.9|248.5|248.85|246.45|0
1653474900000|2022-05-25 10:35:00|250.51|248.11|250.89|248.49|251.28|248.88|250.38|247.98|0
1653475200000|2022-05-25 10:40:00|250.64|248.24|249.8|247.4|250.76|248.36|249.35|246.95|0
1653475500000|2022-05-25 10:45:00|249.99|247.59|253.79|251.39|254.25|251.85|249.99|247.59|0
1653475800000|2022-05-25 10:50:00|253.99|251.59|253.72|251.32|255.02|252.62|253.21|250.81|0
1653476100000|2022-05-25 10:55:00|253.66|251.26|254.63|252.23|255.02|252.62|253.66|251.26|0
1653476400000|2022-05-25 11:00:00|254.76|252.36|253.2|250.8|255.22|252.82|252.81|250.41|0
1653476700000|2022-05-25 11:05:00|253.14|250.74|252.94|250.54|253.33|250.93|252.29|249.89|0
1653477000000|2022-05-25 11:10:00|253.07|250.67|255.47|253.07|256.12|253.72|253.07|250.67|0
1653477300000|2022-05-25 11:15:00|255.4|253|256.63|254.23|257.23|254.83|254.79|252.39|0
1653477600000|2022-05-25 11:20:00|256.7|254.3|259.37|256.97|259.37|256.97|256.7|254.3|0
1653477900000|2022-05-25 11:25:00|260.62|258.22|259.63|257.23|262.53|260.13|259.5|257.1|0
1653478200000|2022-05-25 11:30:00|259.76|257.36|261.21|258.81|261.34|258.94|258.58|256.18|0
1653478500000|2022-05-25 11:35:00|261.34|258.94|261.47|259.07|262.79|260.39|260.55|258.15|0
1653478800000|2022-05-25 11:40:00|261.07|258.67|263.12|260.72|263.58|261.18|261.07|258.67|0
1653479100000|2022-05-25 11:45:00|263.05|260.65|261.46|259.06|264.05|261.65|261.2|258.8|0
1653479400000|2022-05-25 11:50:00|261.33|258.93|259.61|257.21|261.72|259.32|259.29|256.89|0
1653479700000|2022-05-25 11:55:00|259.74|257.34|260.27|257.87|260.86|258.46|257.78|255.38|0
1653480000000|2022-05-25 12:00:00|260.14|257.74|260.53|258.13|261.65|259.25|260|257.6|0
1653480300000|2022-05-25 12:05:00|260.66|258.26|262.5|260.1|262.77|260.37|260.6|258.2|0
1653480600000|2022-05-25 12:10:00|262.24|259.84|260.72|258.32|263.17|260.77|260.52|258.12|0
1653480900000|2022-05-25 12:15:00|260.65|258.25|261.57|259.17|261.71|259.31|259.99|257.59|0
1653481200000|2022-05-25 12:20:00|261.7|259.3|260.25|257.85|261.7|259.3|259.99|257.59|0
1653481500000|2022-05-25 12:25:00|260.38|257.98|262.29|259.89|262.29|259.89|259.99|257.59|0
1653481800000|2022-05-25 12:30:00|262.36|259.96|258.54|256.14|264.88|262.48|257.23|254.83|0
1653482100000|2022-05-25 12:35:00|257.88|255.48|259.72|257.32|260.77|258.37|257.88|255.48|0
1653482400000|2022-05-25 12:40:00|259.85|257.45|260.5|258.1|261.43|259.03|258.66|256.26|0
1653482700000|2022-05-25 12:45:00|260.44|258.04|259.84|257.44|260.89|258.49|259.05|256.65|0
1653483000000|2022-05-25 12:50:00|259.78|257.38|260.41|258.01|260.45|258.05|258.75|256.35|0
1653483300000|2022-05-25 12:55:00|260.28|257.88|260.54|258.14|261.99|259.59|259.76|257.36|0
1653483600000|2022-05-25 13:00:00|260.41|258.01|261|258.6|261.46|259.06|258.71|256.31|0
1653483900000|2022-05-25 13:05:00|260.93|258.53|258.31|255.91|261.32|258.92|258.18|255.78|0
1653484200000|2022-05-25 13:10:00|258.44|256.04|260.53|258.13|260.92|258.52|258.44|256.04|0
1653484500000|2022-05-25 13:15:00|260.27|257.87|260.92|258.52|261.84|259.44|260.27|257.87|0
1653484800000|2022-05-25 13:20:00|261.05|258.65|258.43|256.03|261.05|258.65|258.43|256.03|0
1653485100000|2022-05-25 13:25:00|258.56|256.16|260.98|258.58|261.9|259.5|258.43|256.03|0
1653485400000|2022-05-25 13:30:00|261.24|258.84|253.77|251.37|262.29|259.89|252.74|250.34|0
1653485700000|2022-05-25 13:35:00|253.25|250.85|248.51|246.11|254.81|252.41|246.36|243.96|0
1653486000000|2022-05-25 13:40:00|247.94|245.54|248.77|246.37|252.99|250.59|246.92|244.52|0
1653486300000|2022-05-25 13:45:00|247.25|244.85|253.89|251.49|254.92|252.52|244.73|242.33|0
1653486600000|2022-05-25 13:50:00|254.47|252.07|250.17|247.77|254.47|252.07|249.28|246.88|0
1653486900000|2022-05-25 13:55:00|249.85|247.45|249.77|247.37|251.3|248.9|246.99|244.59|0
1653487200000|2022-05-25 14:00:00|249.96|247.56|249.26|246.86|252.51|250.11|247.49|245.09|0
1653487500000|2022-05-25 14:05:00|249.13|246.73|251.87|249.47|254.62|252.22|249.13|246.73|0
1653487800000|2022-05-25 14:10:00|251.55|249.15|247.23|244.83|253.79|251.39|246.73|244.33|0
1653488100000|2022-05-25 14:15:00|247.36|244.96|242.95|240.55|248.37|245.97|241.2|238.8|0
1653488400000|2022-05-25 14:20:00|242.82|240.42|242.44|240.04|244.33|241.93|240.95|238.55|0
1653488700000|2022-05-25 14:25:00|242.07|239.67|237.45|235.05|242.19|239.79|237.27|234.87|0
1653489000000|2022-05-25 14:30:00|237.2|234.8|234.12|231.72|238.81|236.41|233.63|231.23|0
1653489300000|2022-05-25 14:35:00|236.4|234|234.62|232.22|236.4|234|233.4|231|0
1653489600000|2022-05-25 14:40:00|234.01|231.61|237.2|234.8|239.42|237.02|233.77|231.37|0
1653489900000|2022-05-25 14:45:00|237.32|234.92|240.29|237.89|242.28|239.88|236.95|234.55|0
1653490200000|2022-05-25 14:50:00|240.1|237.7|240.53|238.13|240.78|238.38|238.67|236.27|0
1653490500000|2022-05-25 14:55:00|240.28|237.88|238.54|236.14|240.85|238.45|237.43|235.03|0
1653490800000|2022-05-25 15:00:00|238.3|235.9|242.77|240.37|243.78|241.38|238.3|235.9|0
1653491100000|2022-05-25 15:05:00|242.4|240|240.4|238|243.27|240.87|238.91|236.51|0
1653491400000|2022-05-25 15:10:00|240.52|238.12|239.65|237.25|241.27|238.87|238.54|236.14|0
1653491700000|2022-05-25 15:15:00|239.77|237.37|239.77|237.37|240.77|238.37|238.16|235.76|0
1653492000000|2022-05-25 15:20:00|238.73|236.33|240.62|238.22|242.98|240.58|238.73|236.33|0
1653492300000|2022-05-25 15:25:00|240.12|237.72|241.86|239.46|242.36|239.96|240.12|237.72|0
1653492600000|2022-05-25 15:30:00|241.73|239.33|245.73|243.33|246.37|243.97|241.73|239.33|0
1653492900000|2022-05-25 15:35:00|245.86|243.46|248.39|245.99|250.68|248.28|245.11|242.71|0
1653493200000|2022-05-25 15:40:00|248.84|246.44|245.74|243.34|249.53|247.13|244.86|242.46|0
1653493500000|2022-05-25 15:45:00|245.86|243.46|244.8|242.4|246.74|244.34|243.73|241.33|0
1653493800000|2022-05-25 15:50:00|244.73|242.33|245.73|243.33|246.62|244.22|243.98|241.58|0
1653494100000|2022-05-25 15:55:00|245.98|243.58|245.85|243.45|246.11|243.71|243.47|241.07|0
1653494400000|2022-05-25 16:00:00|245.79|243.39|244.47|242.07|246.1|243.7|243.09|240.69|0
1653494700000|2022-05-25 16:05:00|244.59|242.19|247.87|245.47|248.5|246.1|243.47|241.07|0
1653495000000|2022-05-25 16:10:00|248.5|246.1|246.54|244.14|248.5|246.1|245.72|243.32|0
1653495300000|2022-05-25 16:15:00|246.35|243.95|248.49|246.09|249.64|247.24|246.09|243.69|0
1653495600000|2022-05-25 16:20:00|248.87|246.47|252.31|249.91|252.44|250.04|248.62|246.22|0
1653495900000|2022-05-25 16:25:00|251.93|249.53|253.15|250.75|255.79|253.39|251.93|249.53|0
1653496200000|2022-05-25 16:30:00|252.95|250.55|252|249.6|252.95|250.55|250.08|247.68|0
1653496500000|2022-05-25 16:35:00|252.38|249.98|252.9|250.5|254.71|252.31|251.22|248.82|0
1653496800000|2022-05-25 16:40:00|253.02|250.62|250.71|248.31|253.02|250.62|250.58|248.18|0
1653497100000|2022-05-25 16:45:00|250.58|248.18|248.28|245.88|250.96|248.56|247.84|245.44|0
1653497400000|2022-05-25 16:50:00|248.41|246.01|249.93|247.53|250.83|248.43|248.41|246.01|0
1653497700000|2022-05-25 16:55:00|250.19|247.79|247.76|245.36|251.85|249.45|247.76|245.36|0
1653498000000|2022-05-25 17:00:00|248.02|245.62|250.12|247.72|250.95|248.55|248.02|245.62|0
1653498300000|2022-05-25 17:05:00|249.8|247.4|249.54|247.14|250.95|248.55|248.9|246.5|0
1653498600000|2022-05-25 17:10:00|249.41|247.01|250.82|248.42|253.91|251.51|249.16|246.76|0
1653498900000|2022-05-25 17:15:00|250.69|248.29|250.04|247.64|250.82|248.42|248|245.6|0
1653499200000|2022-05-25 17:20:00|249.79|247.39|250.55|248.15|251.84|249.44|249.02|246.62|0
1653499500000|2022-05-25 17:25:00|250.42|248.02|248.12|245.72|251.96|249.56|247.23|244.83|0
1653499800000|2022-05-25 17:30:00|248.25|245.85|247.1|244.7|248.89|246.49|246.98|244.58|0
1653500100000|2022-05-25 17:35:00|247.36|244.96|246.72|244.32|247.49|245.09|244.32|241.92|0
1653500400000|2022-05-25 17:40:00|246.47|244.07|245.96|243.56|247.86|245.46|245.58|243.18|0
1653500700000|2022-05-25 17:45:00|245.83|243.43|245.2|242.8|247.04|244.64|245.07|242.67|0
1653501000000|2022-05-25 17:50:00|245.07|242.67|248.17|245.77|248.87|246.47|244.94|242.54|0
1653501300000|2022-05-25 17:55:00|248.23|245.83|247.84|244.96|249.37|246.49|246.76|243.88|0
1653501600000|2022-05-25 18:00:00|248.09|245.21|243.04|240.16|249.36|246.48|238.06|235.18|0
1653501900000|2022-05-25 18:05:00|242.48|239.6|248.91|246.03|256.03|253.15|240.85|237.97|0
1653502200000|2022-05-25 18:10:00|248.53|245.65|244.39|241.51|249.68|246.8|241.68|238.8|0
1653502500000|2022-05-25 18:15:00|244.33|241.45|241.87|238.99|245.47|242.59|236.94|234.06|0
1653502800000|2022-05-25 18:20:00|241.42|238.54|239.29|236.41|242.81|239.93|237.18|234.3|0
1653503100000|2022-05-25 18:25:00|239.04|236.16|234.34|231.46|240.11|237.23|233.48|230.6|0
1653503400000|2022-05-25 18:30:00|233.72|230.84|233.35|230.47|236.18|233.3|232.25|229.37|0
1653503700000|2022-05-25 18:35:00|233.23|230.35|236.87|233.99|236.99|234.11|232.01|229.13|0
1653504000000|2022-05-25 18:40:00|236.37|233.49|235.14|232.26|236.99|234.11|231.22|228.34|0
1653504300000|2022-05-25 18:45:00|234.64|231.76|236.12|233.24|236.12|233.24|233.29|230.41|0
1653504600000|2022-05-25 18:50:00|235.26|232.38|230.48|227.6|235.38|232.5|230.12|227.24|0
1653504900000|2022-05-25 18:55:00|230.24|227.36|229.17|226.29|231.79|228.91|229.05|226.17|0
1653505200000|2022-05-25 19:00:00|228.93|226.05|223.15|220.27|229.9|227.02|222.31|219.43|0
1653505500000|2022-05-25 19:05:00|223.03|220.15|222.07|219.19|225.06|222.18|221.6|218.72|0
1653505800000|2022-05-25 19:10:00|222.31|219.43|221.48|218.6|222.79|219.91|220.53|217.65|0
1653506100000|2022-05-25 19:15:00|221.12|218.24|224.21|221.33|224.81|221.93|221.12|218.24|0
1653506400000|2022-05-25 19:20:00|224.09|221.21|224.27|221.39|225.41|222.53|222.78|219.9|0
1653506700000|2022-05-25 19:25:00|224.21|221.33|225.04|222.16|225.52|222.64|223.13|220.25|0
1653507000000|2022-05-25 19:30:00|224.56|221.68|225.94|223.06|226.6|223.72|222.53|219.65|0
1653507300000|2022-05-25 19:35:00|226.36|223.48|228.29|225.41|229.39|226.51|226|223.12|0
1653507600000|2022-05-25 19:40:00|228.66|225.78|227.2|224.32|230.6|227.72|226.84|223.96|0
1653507900000|2022-05-25 19:45:00|227.56|224.68|229.33|226.45|230.79|227.91|227.56|224.68|0
1653508200000|2022-05-25 19:50:00|231.46|228.58|231.64|228.52|235.08|231.96|231.03|227.91|0
1653508500000|2022-05-25 19:55:00|232.01|228.89|230.54|227.66|232.01|229.13|228.84|225.96|0
1653508800000|2022-05-25 20:00:00|229.44|226.56|230.05|227.17|230.66|227.78|229.32|226.44|0
1653509100000|2022-05-25 20:05:00|229.93|227.05|233.84|230.96|233.84|230.96|229.32|226.44|0
1653509400000|2022-05-25 20:10:00|233.72|230.84|232.85|229.97|234.33|231.45|231.26|228.38|0
1653509700000|2022-05-25 20:15:00|233.96|230.6|232.66|229.3|233.96|230.6|232.36|229|0
1653510000000|2022-05-25 20:20:00|232.6|229.24|238.66|235.3|239.04|235.68|232.6|229.24|0
1653510300000|2022-05-25 20:25:00|238.54|235.18|237.73|234.37|240.54|237.18|237.73|234.37|0
1653510600000|2022-05-25 20:30:00|238.16|234.8|234.44|231.08|238.6|235.24|234.31|230.95|0
1653510900000|2022-05-25 20:35:00|234.5|231.14|233.82|230.46|235.36|232|233.32|229.96|0
1653511200000|2022-05-25 20:40:00|233.88|230.52|235.79|232.43|235.79|232.43|233.88|230.52|0
1653511500000|2022-05-25 20:45:00|235.91|232.55|236.16|232.8|236.9|233.54|235.41|232.05|0
1653511800000|2022-05-25 20:50:00|236.03|232.67|235.04|231.68|236.41|233.05|234.92|231.56|0
1653512100000|2022-05-25 20:55:00|235.23|231.87|233.74|230.38|235.23|231.87|233.74|230.38|0
1653512400000|2022-05-25 21:00:00|234.29|230.93|234.31|230.95|234.31|230.95|233.95|230.59|0
1653512700000|2022-05-25 21:05:00|234.29|230.93|234.11|230.75|234.45|231.09|234.09|230.73|0
1653513000000|2022-05-25 21:10:00|234.13|230.77|234.28|230.92|234.55|231.19|234.13|230.77|0
1653513300000|2022-05-25 21:15:00|234.27|230.91|234.23|230.87|234.37|231.01|234.17|230.81|0
1653513600000|2022-05-25 21:20:00|234.28|230.92|234.4|231.04|234.49|231.13|234.26|230.9|0
1653513900000|2022-05-25 21:25:00|234.42|231.06|234.11|230.75|234.45|231.09|234.11|230.75|0
1653514200000|2022-05-25 21:30:00|234.15|230.79|233.98|230.62|234.15|230.79|233.96|230.6|0
1653514500000|2022-05-25 21:35:00|234.07|230.71|233.87|230.51|234.11|230.75|233.87|230.51|0
1653514800000|2022-05-25 21:40:00|233.85|230.49|233.78|230.42|234.01|230.65|233.76|230.4|0
1653515100000|2022-05-25 21:45:00|233.76|230.4|233.9|230.54|234.01|230.65|233.67|230.31|0
1653515400000|2022-05-25 21:50:00|233.81|230.45|233.68|230.32|233.86|230.5|233.63|230.27|0
1653515700000|2022-05-25 21:55:00|233.5|230.14|233.68|230.32|234.1|230.74|233.5|230.14|0
1653516000000|2022-05-25 22:00:00|232.97|229.61|232.1|228.74|232.97|229.61|231.43|228.07|0
1653516300000|2022-05-25 22:05:00|232.04|228.68|232.35|228.99|232.77|229.41|231.73|228.37|0
1653516600000|2022-05-25 22:10:00|232.28|228.92|230.81|227.45|232.35|228.99|230.69|227.33|0
1653516900000|2022-05-25 22:15:00|230.69|227.33|231.17|227.81|231.42|228.06|230.69|227.33|0
1653517200000|2022-05-25 22:20:00|231.3|227.94|231.9|228.54|232.03|228.67|231.11|227.75|0
1653517500000|2022-05-25 22:25:00|232.03|228.67|233.5|230.14|233.62|230.26|231.72|228.36|0
1653517800000|2022-05-25 22:30:00|233.37|230.01|232.82|229.46|233.68|230.32|232.82|229.46|0
1653518100000|2022-05-25 22:35:00|232.88|229.52|232.38|229.02|232.88|229.52|232.14|228.78|0
1653518400000|2022-05-25 22:40:00|232.14|228.78|232.75|229.39|232.75|229.39|231.77|228.41|0
1653518700000|2022-05-25 22:45:00|232.94|229.58|233.18|229.82|233.18|229.82|232.75|229.39|0
1653519000000|2022-05-25 22:50:00|233.11|229.75|233.05|229.69|233.36|230|232.87|229.51|0
1653519300000|2022-05-25 22:55:00|232.99|229.63|231.39|228.03|233.36|230|231.27|227.91|0
1653519600000|2022-05-25 23:00:00|231.15|227.79|231.02|227.66|231.64|228.28|230.9|227.54|0
1653519900000|2022-05-25 23:05:00|230.9|227.54|231.75|228.39|231.75|228.39|230.84|227.48|0
1653520200000|2022-05-25 23:10:00|231.63|228.27|230.4|227.04|231.63|228.27|230.4|227.04|0
1653520500000|2022-05-25 23:15:00|230.28|226.92|230.77|227.41|230.77|227.41|230.16|226.8|0
1653520800000|2022-05-25 23:20:00|230.89|227.53|231.37|228.01|231.37|228.01|230.77|227.41|0
1653521100000|2022-05-25 23:25:00|231.32|227.96|231.31|227.95|231.68|228.32|231.25|227.89|0
1653521400000|2022-05-25 23:30:00|231.37|228.01|231.98|228.62|232.04|228.68|230.82|227.46|0
1653521700000|2022-05-25 23:35:00|231.74|228.38|232.22|228.86|232.35|228.99|231.37|228.01|0
1653522000000|2022-05-25 23:40:00|232.71|229.35|231.85|228.49|232.71|229.35|231.61|228.25|0
1653522300000|2022-05-25 23:45:00|231.73|228.37|232.16|228.8|232.58|229.22|231.24|227.88|0
1653522600000|2022-05-25 23:50:00|232.34|228.98|234.06|230.7|234.06|230.7|232.21|228.85|0
1653522900000|2022-05-25 23:55:00|234.12|230.76|234.12|230.76|234.67|231.31|233.69|230.33|0
1653523200000|2022-05-26 00:00:00|234.42|231.06|232.21|228.85|234.79|231.43|231.78|228.42|0
1653523500000|2022-05-26 00:05:00|232.45|229.09|229.64|226.28|232.7|229.34|229.64|226.28|0
1653523800000|2022-05-26 00:10:00|229.27|225.91|225.16|221.8|229.51|226.15|224.57|221.21|0
1653524100000|2022-05-26 00:15:00|225.4|222.04|227.93|224.57|227.93|224.57|225.4|222.04|0
1653524400000|2022-05-26 00:20:00|228.05|224.69|228.17|224.81|228.29|224.93|227.33|223.97|0
1653524700000|2022-05-26 00:25:00|228.05|224.69|225.75|222.39|228.29|224.93|225.75|222.39|0
1653525000000|2022-05-26 00:30:00|225.7|222.34|224.31|220.95|226.72|223.36|223.95|220.59|0
1653525300000|2022-05-26 00:35:00|224.55|221.19|225.57|222.21|226.35|222.99|224.55|221.19|0
1653525600000|2022-05-26 00:40:00|225.51|222.15|223.47|220.11|226.29|222.93|223.35|219.99|0
1653525900000|2022-05-26 00:45:00|223.53|220.17|223.94|220.58|224.07|220.71|222.87|219.51|0
1653526200000|2022-05-26 00:50:00|224.06|220.7|224.12|220.76|224.9|221.54|223.94|220.58|0
1653526500000|2022-05-26 00:55:00|224.06|220.7|223.58|220.22|225.02|221.66|223.58|220.22|0
1653526800000|2022-05-26 01:00:00|223.64|220.28|223.93|220.57|224.53|221.17|223.64|220.28|0
1653527100000|2022-05-26 01:05:00|224.05|220.69|222.74|219.38|224.65|221.29|222.74|219.38|0
1653527400000|2022-05-26 01:10:00|222.8|219.44|224.17|220.81|224.17|220.81|222.74|219.38|0
1653527700000|2022-05-26 01:15:00|224.23|220.87|224.16|220.8|224.52|221.16|223.45|220.09|0
1653528000000|2022-05-26 01:20:00|224.23|220.87|226.02|222.66|226.2|222.84|224.11|220.75|0
1653528300000|2022-05-26 01:25:00|225.96|222.6|226.92|223.56|226.92|223.56|225.84|222.48|0
1653528600000|2022-05-26 01:30:00|226.8|223.44|227.28|223.92|228.25|224.89|226.8|223.44|0
1653528900000|2022-05-26 01:35:00|227.4|224.04|229.46|226.1|230.49|227.13|227.4|224.04|0
1653529200000|2022-05-26 01:40:00|229.64|226.28|229.45|226.09|230.06|226.7|228.67|225.31|0
1653529500000|2022-05-26 01:45:00|229.57|226.21|230.06|226.7|230.91|227.55|228.79|225.43|0
1653529800000|2022-05-26 01:50:00|230.12|226.76|229.81|226.45|230.24|226.88|229.2|225.84|0
1653530100000|2022-05-26 01:55:00|230.05|226.69|231.88|228.52|232.5|229.14|230.05|226.69|0
1653530400000|2022-05-26 02:00:00|231.76|228.4|231.88|228.52|232.37|229.01|230.85|227.49|0
1653530700000|2022-05-26 02:05:00|232.13|228.77|231.14|227.78|232.13|228.77|231.14|227.78|0
1653531000000|2022-05-26 02:10:00|231.02|227.66|232.92|229.56|233.35|229.99|230.65|227.29|0
1653531300000|2022-05-26 02:15:00|232.98|229.62|231.38|228.02|233.1|229.74|231.38|228.02|0
1653531600000|2022-05-26 02:20:00|231.08|227.72|231.13|227.77|232.36|229|231.01|227.65|0
1653531900000|2022-05-26 02:25:00|231.07|227.71|230.95|227.59|231.25|227.89|230.15|226.79|0
1653532200000|2022-05-26 02:30:00|230.88|227.52|229.66|226.3|230.88|227.52|229.54|226.18|0
1653532500000|2022-05-26 02:35:00|229.54|226.18|230.88|227.52|231|227.64|229.54|226.18|0
1653532800000|2022-05-26 02:40:00|230.7|227.34|230.75|227.39|231.55|228.19|229.84|226.48|0
1653533100000|2022-05-26 02:45:00|230.63|227.27|231.12|227.76|231.12|227.76|230.26|226.9|0
1653533400000|2022-05-26 02:50:00|231.24|227.88|230.75|227.39|231.24|227.88|230.62|227.26|0
1653533700000|2022-05-26 02:55:00|230.87|227.51|231.48|228.12|231.54|228.18|230.5|227.14|0
1653534000000|2022-05-26 03:00:00|231.6|228.24|231.35|227.99|231.72|228.36|231.11|227.75|0
1653534300000|2022-05-26 03:05:00|231.47|228.11|234.42|231.06|234.67|231.31|231.47|228.11|0
1653534600000|2022-05-26 03:10:00|234.3|230.94|234.79|231.43|235.41|232.05|234.11|230.75|0
1653534900000|2022-05-26 03:15:00|234.91|231.55|236.34|232.98|236.83|233.47|234.54|231.18|0
1653535200000|2022-05-26 03:20:00|236.39|233.03|234.47|231.11|236.52|233.16|234.29|230.93|0
1653535500000|2022-05-26 03:25:00|234.16|230.8|233.91|230.55|235.15|231.79|233.61|230.25|0
1653535800000|2022-05-26 03:30:00|233.98|230.62|232.43|229.07|234.41|231.05|231.94|228.58|0
1653536100000|2022-05-26 03:35:00|232.5|229.14|233.29|229.93|233.29|229.93|232.06|228.7|0
1653536400000|2022-05-26 03:40:00|233.17|229.81|232.3|228.94|233.17|229.81|232.06|228.7|0
1653536700000|2022-05-26 03:45:00|232.43|229.07|232.18|228.82|232.61|229.25|232.18|228.82|0
1653537000000|2022-05-26 03:50:00|232.42|229.06|232.48|229.12|232.67|229.31|232.24|228.88|0
1653537300000|2022-05-26 03:55:00|232.54|229.18|231.26|227.9|232.67|229.31|230.7|227.34|0
1653537600000|2022-05-26 04:00:00|231.19|227.83|231.86|228.5|231.92|228.56|230.95|227.59|0
1653537900000|2022-05-26 04:05:00|231.68|228.32|232.11|228.75|232.17|228.81|231.43|228.07|0
1653538200000|2022-05-26 04:10:00|232.04|228.68|232.35|228.99|232.47|229.11|231.67|228.31|0
1653538500000|2022-05-26 04:15:00|232.28|228.92|232.16|228.8|232.41|229.05|231.91|228.55|0
1653538800000|2022-05-26 04:20:00|232.28|228.92|233.14|229.78|233.38|230.02|232.03|228.67|0
1653539100000|2022-05-26 04:25:00|233.32|229.96|233.26|229.9|233.75|230.39|233.13|229.77|0
1653539400000|2022-05-26 04:30:00|233.2|229.84|233.25|229.89|233.26|229.9|232.95|229.59|0
1653539700000|2022-05-26 04:35:00|233.38|230.02|232.76|229.4|233.38|230.02|232.45|229.09|0
1653540000000|2022-05-26 04:40:00|232.7|229.34|233.86|230.5|234.11|230.75|232.63|229.27|0
1653540300000|2022-05-26 04:45:00|233.99|230.63|233.61|230.25|233.99|230.63|233.37|230.01|0
1653540600000|2022-05-26 04:50:00|233.68|230.32|235.34|231.98|235.59|232.23|233.61|230.25|0
1653540900000|2022-05-26 04:55:00|235.4|232.04|235.58|232.22|235.96|232.6|235.22|231.86|0
1653541200000|2022-05-26 05:00:00|235.71|232.35|235.21|231.85|236.64|233.28|234.96|231.6|0
1653541500000|2022-05-26 05:05:00|235.4|232.04|234.46|231.1|235.64|232.28|234.28|230.92|0
1653541800000|2022-05-26 05:10:00|234.34|230.98|235.02|231.66|235.08|231.72|233.85|230.49|0
1653542100000|2022-05-26 05:15:00|234.95|231.59|234.46|231.1|236.19|232.83|234.21|230.85|0
1653542400000|2022-05-26 05:20:00|234.52|231.16|235.2|231.84|235.2|231.84|233.84|230.48|0
1653542700000|2022-05-26 05:25:00|235.07|231.71|234.82|231.46|235.57|232.21|234.58|231.22|0
1653543000000|2022-05-26 05:30:00|234.7|231.34|234.08|230.72|234.88|231.52|233.83|230.47|0
1653543300000|2022-05-26 05:35:00|233.95|230.59|235.19|231.83|235.31|231.95|233.83|230.47|0
1653543600000|2022-05-26 05:40:00|235.31|231.95|234.44|231.08|235.56|232.2|234.07|230.71|0
1653543900000|2022-05-26 05:45:00|234.32|230.96|234.5|231.14|234.93|231.57|233.7|230.34|0
1653544200000|2022-05-26 05:50:00|234.44|231.08|237.04|233.68|237.04|233.68|234.44|231.08|0
1653544500000|2022-05-26 05:55:00|236.91|233.55|236.66|233.3|238.16|234.8|236.04|232.68|0
1653544800000|2022-05-26 06:00:00|236.29|232.93|237.35|233.99|237.78|234.42|235.48|232.12|0
1653545100000|2022-05-26 06:05:00|237.4|234.04|237.9|234.54|238.4|235.04|236.66|233.3|0
1653545400000|2022-05-26 06:10:00|237.97|234.61|237.4|234.04|237.97|234.61|236.4|233.04|0
1653545700000|2022-05-26 06:15:00|237.02|233.66|235.16|231.8|237.09|233.73|235.16|231.8|0
1653546000000|2022-05-26 06:20:00|235.28|231.92|234.66|231.3|236.27|232.91|234.66|231.3|0
1653546300000|2022-05-26 06:25:00|235.03|231.67|235.84|232.48|236.14|232.78|234.66|231.3|0
1653546600000|2022-05-26 06:30:00|235.77|232.41|236.39|233.03|236.89|233.53|235.77|232.41|0
1653546900000|2022-05-26 06:35:00|236.58|233.22|235.64|232.28|236.58|233.22|234.9|231.54|0
1653547200000|2022-05-26 06:40:00|235.77|232.41|235.65|232.29|236.15|232.79|234.01|230.65|0
1653547500000|2022-05-26 06:45:00|235.72|232.36|236.02|232.66|236.15|232.79|234.79|231.43|0
1653547800000|2022-05-26 06:50:00|235.96|232.6|235.4|232.04|236.02|232.66|235.28|231.92|0
1653548100000|2022-05-26 06:55:00|235.28|231.92|234.78|231.42|235.4|232.04|234.16|230.8|0
1653548400000|2022-05-26 07:00:00|235.03|231.67|234.1|230.74|235.03|231.67|232.81|229.45|0
1653548700000|2022-05-26 07:05:00|233.92|231.04|233.18|230.3|234.54|231.66|232.69|229.81|0
1653549000000|2022-05-26 07:10:00|233.24|230.36|233.85|230.97|234.16|231.28|232.69|229.81|0
1653549300000|2022-05-26 07:15:00|234.04|231.16|232.01|229.13|234.04|231.16|231.89|229.01|0
1653549600000|2022-05-26 07:20:00|231.95|229.07|230.84|227.96|232.19|229.31|230.6|227.72|0
1653549900000|2022-05-26 07:25:00|230.72|227.84|230.29|227.41|231.09|228.21|230.23|227.35|0
1653550200000|2022-05-26 07:30:00|230.11|227.23|228.29|225.41|230.11|227.23|228.29|225.41|0
1653550500000|2022-05-26 07:35:00|228.41|225.53|226.11|223.23|229.01|226.13|226.11|223.23|0
1653550800000|2022-05-26 07:40:00|225.99|223.11|225.51|222.63|226.92|224.04|225.15|222.27|0
1653551100000|2022-05-26 07:45:00|225.63|222.75|226.71|223.83|227.19|224.31|225.03|222.15|0
1653551400000|2022-05-26 07:50:00|226.83|223.95|225.98|223.1|227.01|224.13|225.86|222.98|0
1653551700000|2022-05-26 07:55:00|225.86|222.98|223.47|220.59|225.86|222.98|223.35|220.47|0
1653552000000|2022-05-26 08:00:00|223.35|220.47|225.26|222.38|225.74|222.86|223.35|220.47|0
1653552300000|2022-05-26 08:05:00|225.2|222.32|225.49|222.61|225.98|223.1|224.54|221.66|0
1653552600000|2022-05-26 08:10:00|225.73|222.85|227.53|224.65|227.54|224.66|225.13|222.25|0
1653552900000|2022-05-26 08:15:00|227.66|224.78|228.86|225.98|228.86|225.98|227.41|224.53|0
1653553200000|2022-05-26 08:20:00|228.93|226.05|229.47|226.59|229.59|226.71|228.13|225.25|0
1653553500000|2022-05-26 08:25:00|229.59|226.71|230.56|227.68|230.8|227.92|229.34|226.46|0
1653553800000|2022-05-26 08:30:00|230.43|227.55|230.57|227.69|231.9|229.02|230.07|227.19|0
1653554100000|2022-05-26 08:35:00|232.46|229.58|233.93|231.05|234.3|231.42|232.46|229.58|0
1653554400000|2022-05-26 08:40:00|233.81|230.93|233.56|230.68|234.17|231.29|233.19|230.31|0
1653554700000|2022-05-26 08:45:00|233.68|230.8|234.66|231.78|235.65|232.77|233.43|230.55|0
1653555000000|2022-05-26 08:50:00|234.54|231.66|233.8|230.92|234.66|231.78|233.31|230.43|0
1653555300000|2022-05-26 08:55:00|233.61|230.73|233.3|230.42|233.98|231.1|232.94|230.06|0
1653555600000|2022-05-26 09:00:00|233.18|230.3|233.77|230.89|234.84|231.96|232.93|230.05|0
1653555900000|2022-05-26 09:05:00|233.64|230.76|232.84|229.96|234.14|231.26|232.53|229.65|0
1653556200000|2022-05-26 09:10:00|232.78|229.9|232.53|229.65|233.15|230.27|232.35|229.47|0
1653556500000|2022-05-26 09:15:00|232.41|229.53|232.41|229.53|232.59|229.71|231.67|228.79|0
1653556800000|2022-05-26 09:20:00|232.35|229.47|229.96|227.08|232.41|229.53|229.96|227.08|0
1653557100000|2022-05-26 09:25:00|229.71|226.83|230.07|227.19|230.2|227.32|228.62|225.74|0
1653557400000|2022-05-26 09:30:00|229.89|227.01|229.95|227.07|230.68|227.8|229.58|226.7|0
1653557700000|2022-05-26 09:35:00|229.89|227.01|229.95|227.07|230.56|227.68|229.58|226.7|0
1653558000000|2022-05-26 09:40:00|230.07|227.19|228|225.12|230.43|227.55|227.82|224.94|0
1653558300000|2022-05-26 09:45:00|227.94|225.06|225.82|222.94|228.12|225.24|225.71|222.83|0
1653558600000|2022-05-26 09:50:00|225.89|223.01|225.94|223.06|226.67|223.79|225.58|222.7|0
1653558900000|2022-05-26 09:55:00|225.88|223|225.7|222.82|226.3|223.42|224.86|221.98|0
1653559200000|2022-05-26 10:00:00|225.82|222.94|225.33|222.45|226.3|223.42|225.04|222.16|0
1653559500000|2022-05-26 10:05:00|225.28|222.4|224.13|221.25|225.93|223.05|224.13|221.25|0
1653559800000|2022-05-26 10:10:00|223.95|221.07|225.81|222.93|226.17|223.29|223.95|221.07|0
1653560100000|2022-05-26 10:15:00|225.93|223.05|226.89|224.01|227.13|224.25|225.93|223.05|0
1653560400000|2022-05-26 10:20:00|226.83|223.95|226.88|224|227.19|224.31|226.28|223.4|0
1653560700000|2022-05-26 10:25:00|227.01|224.13|227.67|224.79|227.67|224.79|226.64|223.76|0
1653561000000|2022-05-26 10:30:00|227.61|224.73|228.21|225.33|228.82|225.94|227.36|224.48|0
1653561300000|2022-05-26 10:35:00|228.27|225.39|227.78|224.9|228.57|225.69|227.78|224.9|0
1653561600000|2022-05-26 10:40:00|227.72|224.84|227.72|224.84|228.75|225.87|227.66|224.78|0
1653561900000|2022-05-26 10:45:00|227.48|224.6|226.63|223.75|227.59|224.71|226.51|223.63|0
1653562200000|2022-05-26 10:50:00|226.51|223.63|224.58|221.7|226.51|223.63|224.22|221.34|0
1653562500000|2022-05-26 10:55:00|224.52|221.64|224.58|221.7|224.94|222.06|223.03|220.15|0
1653562800000|2022-05-26 11:00:00|224.52|221.64|221.71|218.83|224.7|221.82|221.47|218.59|0
1653563100000|2022-05-26 11:05:00|221.54|218.66|222.18|219.3|222.9|220.02|221.42|218.54|0
1653563400000|2022-05-26 11:10:00|222.3|219.42|219.57|216.69|222.54|219.66|219.34|216.46|0
1653563700000|2022-05-26 11:15:00|219.69|216.81|220.66|217.78|221.2|218.32|218.22|215.34|0
1653564000000|2022-05-26 11:20:00|220.55|217.67|217.85|214.97|221.02|218.14|217.85|214.97|0
1653564300000|2022-05-26 11:25:00|217.96|215.08|216.68|213.8|218.9|216.02|216.22|213.34|0
1653564600000|2022-05-26 11:30:00|216.56|213.68|219.36|216.48|219.48|216.6|216.33|213.45|0
1653564900000|2022-05-26 11:35:00|219.48|216.6|218.66|215.78|220.42|217.54|218.42|215.54|0
1653565200000|2022-05-26 11:40:00|218.77|215.89|219.18|216.3|219.24|216.36|218.07|215.19|0
1653565500000|2022-05-26 11:45:00|219.12|216.24|217.95|215.07|219.47|216.59|217.71|214.83|0
1653565800000|2022-05-26 11:50:00|218.06|215.18|219.41|216.53|219.47|216.59|217.48|214.6|0
1653566100000|2022-05-26 11:55:00|219.47|216.59|219.81|216.93|220.76|217.88|219.47|216.59|0
1653566400000|2022-05-26 12:00:00|220.05|217.17|220.7|217.82|221.4|218.52|219.93|217.05|0
1653566700000|2022-05-26 12:05:00|220.81|217.93|222.05|219.17|222.28|219.4|220.81|217.93|0
1653567000000|2022-05-26 12:10:00|222.17|219.29|221.81|218.93|222.17|219.29|221.22|218.34|0
1653567300000|2022-05-26 12:15:00|221.75|218.87|222.63|219.75|223.35|220.47|221.75|218.87|0
1653567600000|2022-05-26 12:20:00|222.51|219.63|222.27|219.39|222.63|219.75|221.33|218.45|0
1653567900000|2022-05-26 12:25:00|222.39|219.51|222.63|219.75|222.93|220.05|221.92|219.04|0
1653568200000|2022-05-26 12:30:00|222.57|219.69|224.17|221.29|227.23|224.35|220.91|218.03|0
1653568500000|2022-05-26 12:35:00|224.11|221.23|223.39|220.51|225.6|222.72|223.09|220.21|0
1653568800000|2022-05-26 12:40:00|223.33|220.45|220.32|217.44|223.69|220.81|220.02|217.14|0
1653569100000|2022-05-26 12:45:00|220.25|217.37|219.78|216.9|221.08|218.2|219.14|216.26|0
1653569400000|2022-05-26 12:50:00|220.02|217.14|218.84|215.96|220.9|218.02|218.25|215.37|0
1653569700000|2022-05-26 12:55:00|218.96|216.08|220.24|217.36|220.72|217.84|218.96|216.08|0
1653570000000|2022-05-26 13:00:00|220.36|217.48|221.77|218.89|221.77|218.89|219.95|217.07|0
1653570300000|2022-05-26 13:05:00|221.84|218.96|222.72|219.84|223.07|220.19|221.54|218.66|0
1653570600000|2022-05-26 13:10:00|222.96|220.08|222.83|219.95|223.55|220.67|222.36|219.48|0
1653570900000|2022-05-26 13:15:00|222.71|219.83|225.27|222.39|225.69|222.81|222.71|219.83|0
1653571200000|2022-05-26 13:20:00|225.33|222.45|224.73|221.85|226.41|223.53|224.25|221.37|0
1653571500000|2022-05-26 13:25:00|224.61|221.73|225.32|222.44|225.69|222.81|224.49|221.61|0
1653571800000|2022-05-26 13:30:00|225.92|223.04|216.22|213.34|225.98|223.1|216.22|213.34|0
1653572100000|2022-05-26 13:35:00|216.34|213.46|212.56|209.68|217.04|214.16|210.66|207.78|0
1653572400000|2022-05-26 13:40:00|212.22|209.34|213.2|210.32|215.51|212.63|210.45|207.57|0
1653572700000|2022-05-26 13:45:00|212.97|210.09|211.48|208.6|215.16|212.28|210.45|207.57|0
1653573000000|2022-05-26 13:50:00|210.68|207.8|208.6|205.72|211.31|208.43|207.5|204.62|0
1653573300000|2022-05-26 13:55:00|208.94|206.06|207.69|204.81|209.84|206.96|206.9|204.02|0
1653573600000|2022-05-26 14:00:00|207.13|204.25|207.46|204.58|208.03|205.15|206|203.12|0
1653573900000|2022-05-26 14:05:00|207.35|204.47|206.12|203.24|208.14|205.26|204.94|202.06|0
1653574200000|2022-05-26 14:10:00|206.01|203.13|203.54|200.66|207.47|204.59|202.87|199.99|0
1653574500000|2022-05-26 14:15:00|203.65|200.77|203.49|200.61|204.38|201.5|202.43|199.55|0
1653574800000|2022-05-26 14:20:00|203.38|200.5|202.72|199.84|204.83|201.95|202.17|199.29|0
1653575100000|2022-05-26 14:25:00|202.61|199.73|205.04|202.16|205.38|202.5|202.61|199.73|0
1653575400000|2022-05-26 14:30:00|204.82|201.94|205.49|202.61|206.17|203.29|203.93|201.05|0
1653575700000|2022-05-26 14:35:00|205.38|202.5|202.82|199.94|205.38|202.5|202.82|199.94|0
1653576000000|2022-05-26 14:40:00|202.93|200.05|202.81|199.93|204.37|201.49|202.37|199.49|0
1653576300000|2022-05-26 14:45:00|202.92|200.04|202.14|199.26|204.49|201.61|201.92|199.04|0
1653576600000|2022-05-26 14:50:00|202.03|199.15|201.47|198.59|202.14|199.26|200.37|197.49|0
1653576900000|2022-05-26 14:55:00|201.36|198.48|200.48|197.6|202.03|199.15|200.15|197.27|0
1653577200000|2022-05-26 15:00:00|200.26|197.38|197.51|194.63|200.7|197.82|197.29|194.41|0
1653577500000|2022-05-26 15:05:00|197.62|194.74|199.14|196.26|199.36|196.48|197.18|194.3|0
1653577800000|2022-05-26 15:10:00|199.03|196.15|198.04|195.16|199.68|196.8|198.04|195.16|0
1653578100000|2022-05-26 15:15:00|197.93|195.05|198.37|195.49|198.91|196.03|197.28|194.4|0
1653578400000|2022-05-26 15:20:00|198.69|195.81|198.58|195.7|199.57|196.69|197.06|194.18|0
1653578700000|2022-05-26 15:25:00|198.47|195.59|200.11|197.23|200.55|197.67|197.87|194.99|0
1653579000000|2022-05-26 15:30:00|199.78|196.9|201.21|198.33|201.21|198.33|198.03|195.15|0
1653579300000|2022-05-26 15:35:00|201.54|198.66|199.67|196.79|201.98|199.1|199.45|196.57|0
1653579600000|2022-05-26 15:40:00|199.72|196.84|199.44|196.56|200.65|197.77|198.9|196.02|0
1653579900000|2022-05-26 15:45:00|199.22|196.34|201.09|198.21|202.3|199.42|199.06|196.18|0
1653580200000|2022-05-26 15:50:00|201.2|198.32|200.86|197.98|202.08|199.2|200.53|197.65|0
1653580500000|2022-05-26 15:55:00|200.75|197.87|199.66|196.78|200.86|197.98|198.56|195.68|0
1653580800000|2022-05-26 16:00:00|199.55|196.67|197.36|194.48|200.42|197.54|197.15|194.27|0
1653581100000|2022-05-26 16:05:00|197.47|194.59|198.67|195.79|199.1|196.22|197.26|194.38|0
1653581400000|2022-05-26 16:10:00|198.78|195.9|196.49|193.61|198.78|195.9|196.17|193.29|0
1653581700000|2022-05-26 16:15:00|196.6|193.72|196.6|193.72|197.47|194.59|196.38|193.5|0
1653582000000|2022-05-26 16:20:00|196.49|193.61|194.97|192.09|196.49|193.61|194.87|191.99|0
1653582300000|2022-05-26 16:25:00|194.87|191.99|194|191.12|195.62|192.74|194|191.12|0
1653582600000|2022-05-26 16:30:00|193.9|191.02|194.95|192.07|195.41|192.53|193.08|190.2|0
1653582900000|2022-05-26 16:35:00|194.84|191.96|194.3|191.42|195.48|192.6|194.19|191.31|0
1653583200000|2022-05-26 16:40:00|194.19|191.31|195.26|192.38|195.37|192.49|194.09|191.21|0
1653583500000|2022-05-26 16:45:00|195.48|192.6|194.29|191.41|195.91|193.03|193.97|191.09|0
1653583800000|2022-05-26 16:50:00|194.4|191.52|192.79|189.91|194.4|191.52|192.79|189.91|0
1653584100000|2022-05-26 16:55:00|192.69|189.81|191.73|188.85|193.11|190.23|191.51|188.63|0
1653584400000|2022-05-26 17:00:00|191.62|188.74|190.56|187.68|191.73|188.85|190.45|187.57|0
1653584700000|2022-05-26 17:05:00|190.66|187.78|189.5|186.62|190.87|187.99|189.5|186.62|0
1653585000000|2022-05-26 17:10:00|189.4|186.52|191.19|188.31|192.36|189.48|188.77|185.89|0
1653585300000|2022-05-26 17:15:00|191.08|188.2|192.14|189.26|192.46|189.58|191.08|188.2|0
1653585600000|2022-05-26 17:20:00|192.03|189.15|194.15|191.27|194.15|191.27|191.06|188.18|0
1653585900000|2022-05-26 17:25:00|194.04|191.16|194.14|191.26|194.9|192.02|192.33|189.45|0
1653586200000|2022-05-26 17:30:00|193.93|191.05|192.64|189.76|194.36|191.48|192.43|189.55|0
1653586500000|2022-05-26 17:35:00|192.81|189.93|193.17|190.29|193.71|190.83|192.75|189.87|0
1653586800000|2022-05-26 17:40:00|193.07|190.19|192.85|189.97|193.81|190.93|192.43|189.55|0
1653587100000|2022-05-26 17:45:00|192.96|190.08|192.53|189.65|193.28|190.4|192.1|189.22|0
1653587400000|2022-05-26 17:50:00|192.63|189.75|192.9|190.02|193.16|190.28|192.31|189.43|0
1653587700000|2022-05-26 17:55:00|192.95|190.07|191.56|188.68|194.56|191.68|191.14|188.26|0
1653588000000|2022-05-26 18:00:00|191.67|188.79|191.66|188.78|192.73|189.85|191.03|188.15|0
1653588300000|2022-05-26 18:05:00|191.77|188.89|192.09|189.21|193.69|190.81|191.45|188.57|0
1653588600000|2022-05-26 18:10:00|192.19|189.31|191.98|189.1|193.37|190.49|191.55|188.67|0
1653588900000|2022-05-26 18:15:00|192.19|189.31|192.19|189.31|192.62|189.74|191.23|188.35|0
1653589200000|2022-05-26 18:20:00|192.08|189.2|190.17|187.29|192.19|189.31|190.17|187.29|0
1653589500000|2022-05-26 18:25:00|190.27|187.39|191.97|189.09|192.39|189.51|189.96|187.08|0
1653589800000|2022-05-26 18:30:00|192.07|189.19|192.87|189.99|193.14|190.26|191.54|188.66|0
1653590100000|2022-05-26 18:35:00|192.82|189.94|194.1|191.22|195.17|192.29|192.71|189.83|0
1653590400000|2022-05-26 18:40:00|194.2|191.32|193.02|190.14|195.06|192.18|192.7|189.82|0
1653590700000|2022-05-26 18:45:00|192.92|190.04|193.23|190.35|193.88|191|192.38|189.5|0
1653591000000|2022-05-26 18:50:00|193.18|190.3|193.12|190.24|193.66|190.78|192.16|189.28|0
1653591300000|2022-05-26 18:55:00|193.23|190.35|192.48|189.6|193.34|190.46|191.63|188.75|0
1653591600000|2022-05-26 19:00:00|192.69|189.81|195.37|192.49|196.24|193.36|192.27|189.39|0
1653591900000|2022-05-26 19:05:00|195.48|192.6|192.9|190.02|195.69|192.81|192.37|189.49|0
1653592200000|2022-05-26 19:10:00|193.01|190.13|194.4|191.52|195.15|192.27|192.9|190.02|0
1653592500000|2022-05-26 19:15:00|194.29|191.41|196.66|193.78|198.4|195.52|193.97|191.09|0
1653592800000|2022-05-26 19:20:00|196.55|193.67|197.47|194.59|198.83|195.95|196.12|193.24|0
1653593100000|2022-05-26 19:25:00|197.52|194.64|196.22|193.34|198.61|195.73|195.25|192.37|0
1653593400000|2022-05-26 19:30:00|196.54|193.66|194.81|191.93|196.97|194.09|194.49|191.61|0
1653593700000|2022-05-26 19:35:00|194.92|192.04|193.84|190.96|196.32|193.44|193.63|190.75|0
1653594000000|2022-05-26 19:40:00|194.06|191.18|191.38|188.5|194.16|191.28|191.38|188.5|0
1653594300000|2022-05-26 19:45:00|191.17|188.29|189.58|186.7|192.23|189.35|189.58|186.7|0
1653594600000|2022-05-26 19:50:00|188.53|185.65|194.58|191.7|194.58|191.7|188.42|185.54|0
1653594900000|2022-05-26 19:55:00|194.91|192.03|196.09|193.21|197.07|194.19|193.83|190.95|0
1653595200000|2022-05-26 20:00:00|195.77|192.89|197.93|195.05|197.93|195.05|195.69|192.81|0
1653595500000|2022-05-26 20:05:00|198.04|195.16|198.58|195.7|199.57|196.69|198.04|195.16|0
1653595800000|2022-05-26 20:10:00|198.36|195.48|198.8|195.92|199.07|196.19|197.87|194.99|0
1653596100000|2022-05-26 20:15:00|199.25|195.89|198.81|195.45|199.25|195.89|197.94|194.58|0
1653596400000|2022-05-26 20:20:00|198.87|195.51|199.09|195.73|199.14|195.78|198.38|195.02|0
1653596700000|2022-05-26 20:25:00|199.14|195.78|198.48|195.12|199.14|195.78|198.26|194.9|0
1653597000000|2022-05-26 20:30:00|198.59|195.23|198.04|194.68|198.81|195.45|197.99|194.63|0
1653597300000|2022-05-26 20:35:00|198.15|194.79|198.04|194.68|198.37|195.01|197.93|194.57|0
1653597600000|2022-05-26 20:40:00|198.15|194.79|197.93|194.57|198.26|194.9|197.82|194.46|0
1653597900000|2022-05-26 20:45:00|198.14|194.78|198.03|194.67|198.36|195|197.92|194.56|0
1653598200000|2022-05-26 20:50:00|198.25|194.89|197.92|194.56|198.68|195.32|197.92|194.56|0
1653598500000|2022-05-26 20:55:00|198.14|194.78|197.86|194.5|198.14|194.78|197.54|194.18|0
1653598800000|2022-05-26 21:00:00|197.95|194.59|197.66|194.3|197.95|194.59|197.57|194.21|0
1653599100000|2022-05-26 21:05:00|197.61|194.25|197.39|194.03|197.61|194.25|197.21|193.85|0
1653599400000|2022-05-26 21:10:00|197.42|194.06|197.74|194.38|197.81|194.45|197.39|194.03|0
1653599700000|2022-05-26 21:15:00|197.73|194.37|198.25|194.89|198.3|194.94|197.7|194.34|0
1653600000000|2022-05-26 21:20:00|198.23|194.87|198.15|194.79|198.31|194.95|198.09|194.73|0
1653600300000|2022-05-26 21:25:00|198.16|194.8|198.05|194.69|198.21|194.85|197.99|194.63|0
1653600600000|2022-05-26 21:30:00|198|194.64|197.84|194.48|198|194.64|197.84|194.48|0
1653600900000|2022-05-26 21:35:00|197.86|194.5|197.85|194.49|197.88|194.52|197.78|194.42|0
1653601200000|2022-05-26 21:40:00|197.92|194.56|197.92|194.56|197.92|194.56|197.77|194.41|0
1653601500000|2022-05-26 21:45:00|197.82|194.46|197.99|194.63|197.99|194.63|197.82|194.46|0
1653601800000|2022-05-26 21:50:00|197.94|194.58|198.08|194.72|198.26|194.9|197.88|194.52|0
1653602100000|2022-05-26 21:55:00|198.16|194.8|198.75|195.39|198.78|195.42|197.99|194.63|0
1653602400000|2022-05-26 22:00:00|199.02|195.66|198.15|194.79|199.29|195.93|197.82|194.46|0
1653602700000|2022-05-26 22:05:00|198.04|194.68|197.06|193.7|198.42|195.06|196.95|193.59|0
1653603000000|2022-05-26 22:10:00|196.84|193.48|196.78|193.42|197.71|194.35|196.56|193.2|0
1653603300000|2022-05-26 22:15:00|196.67|193.31|195.8|192.44|196.73|193.37|195.8|192.44|0
1653603600000|2022-05-26 22:20:00|195.91|192.55|195.26|191.9|195.91|192.55|194.94|191.58|0
1653603900000|2022-05-26 22:25:00|195.15|191.79|196.44|193.08|196.55|193.19|194.88|191.52|0
1653604200000|2022-05-26 22:30:00|196.23|192.87|196.98|193.62|197.09|193.73|195.9|192.54|0
1653604500000|2022-05-26 22:35:00|197.09|193.73|197.3|193.94|197.31|193.95|196.82|193.46|0
1653604800000|2022-05-26 22:40:00|197.2|193.84|195.89|192.53|197.3|193.94|195.89|192.53|0
1653605100000|2022-05-26 22:45:00|195.79|192.43|196.65|193.29|196.87|193.51|195.79|192.43|0
1653605400000|2022-05-26 22:50:00|196.54|193.18|196.43|193.07|196.76|193.4|196.1|192.74|0
1653605700000|2022-05-26 22:55:00|196.54|193.18|196.48|193.12|196.86|193.5|196.42|193.06|0
1653606000000|2022-05-26 23:00:00|196.37|193.01|196.91|193.55|197.07|193.71|196.37|193.01|0
1653606300000|2022-05-26 23:05:00|196.85|193.49|196.31|192.95|196.96|193.6|196.09|192.73|0
1653606600000|2022-05-26 23:10:00|196.42|193.06|196.31|192.95|196.42|193.06|195.93|192.57|0
1653606900000|2022-05-26 23:15:00|196.36|193|196.74|193.38|196.84|193.48|195.98|192.62|0
1653607200000|2022-05-26 23:20:00|196.63|193.27|196.19|192.83|196.63|193.27|196.08|192.72|0
1653607500000|2022-05-26 23:25:00|196.14|192.78|195.65|192.29|196.19|192.83|195.54|192.18|0
1653607800000|2022-05-26 23:30:00|195.75|192.39|195.21|191.85|195.86|192.5|195.21|191.85|0
1653608100000|2022-05-26 23:35:00|195.27|191.91|194.89|191.53|195.32|191.96|194.84|191.48|0
1653608400000|2022-05-26 23:40:00|194.67|191.31|194.83|191.47|194.99|191.63|194.56|191.2|0
1653608700000|2022-05-26 23:45:00|194.77|191.41|194.88|191.52|194.88|191.52|194.24|190.88|0
1653609000000|2022-05-26 23:50:00|194.61|191.25|194.88|191.52|195.42|192.06|194.56|191.2|0
1653609300000|2022-05-26 23:55:00|194.98|191.62|195.25|191.89|195.25|191.89|194.72|191.36|0
1653609600000|2022-05-27 00:00:00|195.2|191.84|194.87|191.51|195.52|192.16|194.12|190.76|0
1653609900000|2022-05-27 00:05:00|194.76|191.4|195.3|191.94|195.41|192.05|194.33|190.97|0
1653610200000|2022-05-27 00:10:00|195.4|192.04|196.1|192.74|196.32|192.96|195.19|191.83|0
1653610500000|2022-05-27 00:15:00|196.05|192.69|195.51|192.15|196.59|193.23|195.18|191.82|0
1653610800000|2022-05-27 00:20:00|195.4|192.04|195.5|192.14|195.83|192.47|195.07|191.71|0
1653611100000|2022-05-27 00:25:00|195.45|192.09|195.5|192.14|195.82|192.46|195.39|192.03|0
1653611400000|2022-05-27 00:30:00|195.39|192.03|195.44|192.08|195.61|192.25|195.07|191.71|0
1653611700000|2022-05-27 00:35:00|195.49|192.13|197.44|194.08|197.77|194.41|195.39|192.03|0
1653612000000|2022-05-27 00:40:00|197.39|194.03|200.17|196.81|200.5|197.14|197.39|194.03|0
1653612300000|2022-05-27 00:45:00|200.5|197.14|201.37|198.01|201.82|198.46|200.16|196.8|0
1653612600000|2022-05-27 00:50:00|201.32|197.96|200|196.64|201.32|197.96|199.5|196.14|0
1653612900000|2022-05-27 00:55:00|200.05|196.69|199.45|196.09|200.16|196.8|199.06|195.7|0
1653613200000|2022-05-27 01:00:00|199.39|196.03|199.28|195.92|199.55|196.19|198.62|195.26|0
1653613500000|2022-05-27 01:05:00|199.17|195.81|199.16|195.8|199.44|196.08|198.73|195.37|0
1653613800000|2022-05-27 01:10:00|199.22|195.86|198.29|194.93|199.71|196.35|198.29|194.93|0
1653614100000|2022-05-27 01:15:00|198.34|194.98|197.63|194.27|198.61|195.25|197.63|194.27|0
1653614400000|2022-05-27 01:20:00|197.52|194.16|197.52|194.16|198.17|194.81|197.3|193.94|0
1653614700000|2022-05-27 01:25:00|197.41|194.05|198.6|195.24|198.71|195.35|197.36|194|0
1653615000000|2022-05-27 01:30:00|198.39|195.03|197.73|194.37|199.15|195.79|197.73|194.37|0
1653615300000|2022-05-27 01:35:00|197.62|194.26|199.75|196.39|200.02|196.66|197.35|193.99|0
1653615600000|2022-05-27 01:40:00|199.58|196.22|199.03|195.67|199.91|196.55|198.98|195.62|0
1653615900000|2022-05-27 01:45:00|199.09|195.73|198.7|195.34|199.47|196.11|198.37|195.01|0
1653616200000|2022-05-27 01:50:00|198.59|195.23|197.55|194.19|198.59|195.23|196.96|193.6|0
1653616500000|2022-05-27 01:55:00|197.5|194.14|197.93|194.57|198.59|195.23|197.17|193.81|0
1653616800000|2022-05-27 02:00:00|198.37|195.01|197.71|194.35|198.47|195.11|197.6|194.24|0
1653617100000|2022-05-27 02:05:00|197.66|194.3|198.14|194.78|198.69|195.33|197.33|193.97|0
1653617400000|2022-05-27 02:10:00|197.92|194.56|198.79|195.43|198.9|195.54|197.92|194.56|0
1653617700000|2022-05-27 02:15:00|198.74|195.38|198.68|195.32|199.23|195.87|198.46|195.1|0
1653618000000|2022-05-27 02:20:00|198.52|195.16|198.19|194.83|198.68|195.32|198.19|194.83|0
1653618300000|2022-05-27 02:25:00|198.13|194.77|199|195.64|199.11|195.75|198.08|194.72|0
1653618600000|2022-05-27 02:30:00|198.95|195.59|198.78|195.42|199.11|195.75|198.45|195.09|0
1653618900000|2022-05-27 02:35:00|198.67|195.31|198.34|194.98|199.32|195.96|198.29|194.93|0
1653619200000|2022-05-27 02:40:00|198.45|195.09|199.1|195.74|199.1|195.74|198.45|195.09|0
1653619500000|2022-05-27 02:45:00|199.27|195.91|199.42|196.06|199.75|196.39|198.99|195.63|0
1653619800000|2022-05-27 02:50:00|199.37|196.01|199.75|196.39|199.75|196.39|199.2|195.84|0
1653620100000|2022-05-27 02:55:00|199.64|196.28|199.53|196.17|199.97|196.61|199.31|195.95|0
1653620400000|2022-05-27 03:00:00|199.42|196.06|198.92|195.56|199.64|196.28|198.92|195.56|0
1653620700000|2022-05-27 03:05:00|198.98|195.62|198.43|195.07|199.09|195.73|198.32|194.96|0
1653621000000|2022-05-27 03:10:00|198.54|195.18|198.37|195.01|198.86|195.5|198.21|194.85|0
1653621300000|2022-05-27 03:15:00|198.53|195.17|198.09|194.73|198.75|195.39|197.88|194.52|0
1653621600000|2022-05-27 03:20:00|198.04|194.68|197.76|194.4|198.04|194.68|197.17|193.81|0
1653621900000|2022-05-27 03:25:00|197.82|194.46|196.95|193.59|197.82|194.46|196.67|193.31|0
1653622200000|2022-05-27 03:30:00|196.89|193.53|197.43|194.07|197.54|194.18|196.89|193.53|0
1653622500000|2022-05-27 03:35:00|197.54|194.18|197.97|194.61|197.97|194.61|197.21|193.85|0
1653622800000|2022-05-27 03:40:00|197.86|194.5|197.7|194.34|197.97|194.61|197.43|194.07|0
1653623100000|2022-05-27 03:45:00|197.59|194.23|197.75|194.39|197.75|194.39|197.42|194.06|0
1653623400000|2022-05-27 03:50:00|197.64|194.28|198.24|194.88|198.35|194.99|197.53|194.17|0
1653623700000|2022-05-27 03:55:00|198.18|194.82|198.83|195.47|198.83|195.47|197.91|194.55|0
1653624000000|2022-05-27 04:00:00|198.72|195.36|198.5|195.14|198.83|195.47|198.5|195.14|0
1653624300000|2022-05-27 04:05:00|198.45|195.09|197.84|194.48|198.5|195.14|197.73|194.37|0
1653624600000|2022-05-27 04:10:00|197.79|194.43|197.29|193.93|197.79|194.43|197.08|193.72|0
1653624900000|2022-05-27 04:15:00|197.19|193.83|197.07|193.71|197.4|194.04|197.07|193.71|0
1653625200000|2022-05-27 04:20:00|197.18|193.82|197.29|193.93|197.29|193.93|197.07|193.71|0
1653625500000|2022-05-27 04:25:00|197.4|194.04|197.18|193.82|197.4|194.04|197.02|193.66|0
1653625800000|2022-05-27 04:30:00|197.07|193.71|196.96|193.6|197.28|193.92|196.52|193.16|0
1653626100000|2022-05-27 04:35:00|196.95|193.59|197.06|193.7|197.17|193.81|196.74|193.38|0
1653626400000|2022-05-27 04:40:00|196.95|193.59|196.46|193.1|197.06|193.7|196.35|192.99|0
1653626700000|2022-05-27 04:45:00|196.4|193.04|196.62|193.26|196.73|193.37|196.19|192.83|0
1653627000000|2022-05-27 04:50:00|196.51|193.15|196.94|193.58|197|193.64|196.4|193.04|0
1653627300000|2022-05-27 04:55:00|196.83|193.47|197.21|193.85|197.21|193.85|196.83|193.47|0
1653627600000|2022-05-27 05:00:00|197.15|193.79|197.26|193.9|197.69|194.33|197.15|193.79|0
1653627900000|2022-05-27 05:05:00|197.31|193.95|197.09|193.73|197.69|194.33|196.71|193.35|0
1653628200000|2022-05-27 05:10:00|197.15|193.79|196.44|193.08|197.15|193.79|196.28|192.92|0
1653628500000|2022-05-27 05:15:00|196.49|193.13|196.49|193.13|196.71|193.35|195.95|192.59|0
1653628800000|2022-05-27 05:20:00|196.6|193.24|197.35|193.99|197.46|194.1|196.44|193.08|0
1653629100000|2022-05-27 05:25:00|197.41|194.05|196.81|193.45|197.46|194.1|196.65|193.29|0
1653629400000|2022-05-27 05:30:00|196.92|193.56|197.4|194.04|197.46|194.1|196.7|193.34|0
1653629700000|2022-05-27 05:35:00|197.35|193.99|197.56|194.2|197.78|194.42|196.91|193.55|0
1653630000000|2022-05-27 05:40:00|197.45|194.09|197.94|194.58|198.32|194.96|197.45|194.09|0
1653630300000|2022-05-27 05:45:00|197.99|194.63|198.97|195.61|199.52|196.16|197.83|194.47|0
1653630600000|2022-05-27 05:50:00|199.08|195.72|199.51|196.15|199.62|196.26|198.97|195.61|0
1653630900000|2022-05-27 05:55:00|199.62|196.26|198.09|194.73|199.95|196.59|198.09|194.73|0
1653631200000|2022-05-27 06:00:00|198.04|194.68|198.2|194.84|199.4|196.04|197.98|194.62|0
1653631500000|2022-05-27 06:05:00|198.09|194.73|199.5|196.14|200.05|196.69|198.04|194.68|0
1653631800000|2022-05-27 06:10:00|199.39|196.03|198.84|195.48|199.61|196.25|198.3|194.94|0
1653632100000|2022-05-27 06:15:00|198.63|195.27|198.73|195.37|198.84|195.48|197.97|194.61|0
1653632400000|2022-05-27 06:20:00|198.84|195.48|199.72|196.36|199.94|196.58|198.62|195.26|0
1653632700000|2022-05-27 06:25:00|199.67|196.31|199.17|195.81|200.71|197.35|199.17|195.81|0
1653633000000|2022-05-27 06:30:00|199.28|195.92|199.28|195.92|200.05|196.69|199.17|195.81|0
1653633300000|2022-05-27 06:35:00|199.23|195.87|199.49|196.13|199.5|196.14|198.95|195.59|0
1653633600000|2022-05-27 06:40:00|199.44|196.08|199.27|195.91|200.15|196.79|199.16|195.8|0
1653633900000|2022-05-27 06:45:00|199.22|195.86|199.05|195.69|199.38|196.02|198.51|195.15|0
1653634200000|2022-05-27 06:50:00|199.11|195.75|196.88|193.52|199.11|195.75|196.88|193.52|0
1653634500000|2022-05-27 06:55:00|196.77|193.41|196.22|192.86|197.2|193.84|196.12|192.76|0
1653634800000|2022-05-27 07:00:00|196.39|193.03|195.95|192.59|197.2|193.84|195.15|191.79|0
1653635100000|2022-05-27 07:05:00|195.77|192.89|196.14|193.26|196.52|193.64|195.66|192.78|0
1653635400000|2022-05-27 07:10:00|196.09|193.21|197.27|194.39|198.2|195.32|194.58|191.7|0
1653635700000|2022-05-27 07:15:00|197.11|194.23|198.68|195.8|198.96|196.08|196.95|194.07|0
1653636000000|2022-05-27 07:20:00|198.79|195.91|197.81|194.93|198.79|195.91|197.59|194.71|0
1653636300000|2022-05-27 07:25:00|197.97|195.09|197.32|194.44|198.24|195.36|196.5|193.62|0
1653636600000|2022-05-27 07:30:00|197.26|194.38|197.21|194.33|198.19|195.31|196.5|193.62|0
1653636900000|2022-05-27 07:35:00|197.26|194.38|196.82|193.94|197.31|194.43|196.02|193.14|0
1653637200000|2022-05-27 07:40:00|196.93|194.05|197.2|194.32|198.12|195.24|196.71|193.83|0
1653637500000|2022-05-27 07:45:00|197.31|194.43|197.57|194.69|197.96|195.08|196.82|193.94|0
1653637800000|2022-05-27 07:50:00|197.52|194.64|196.05|193.17|197.68|194.8|195.73|192.85|0
1653638100000|2022-05-27 07:55:00|196.16|193.28|197.02|194.14|197.24|194.36|195.84|192.96|0
1653638400000|2022-05-27 08:00:00|197.13|194.25|197.13|194.25|197.89|195.01|196.91|194.03|0
1653638700000|2022-05-27 08:05:00|197.24|194.36|195.72|192.84|197.56|194.68|195.51|192.63|0
1653639000000|2022-05-27 08:10:00|195.83|192.95|195.18|192.3|196.75|193.87|194.86|191.98|0
1653639300000|2022-05-27 08:15:00|195.29|192.41|195.5|192.62|195.93|193.05|193.78|190.9|0
1653639600000|2022-05-27 08:20:00|195.39|192.51|193.46|190.58|195.45|192.57|193.35|190.47|0
1653639900000|2022-05-27 08:25:00|193.35|190.47|190.92|188.04|193.46|190.58|190.87|187.99|0
1653640200000|2022-05-27 08:30:00|190.76|187.88|189.49|186.61|190.76|187.88|189.06|186.18|0
1653640500000|2022-05-27 08:35:00|189.54|186.66|190.33|187.45|190.33|187.45|188.91|186.03|0
1653640800000|2022-05-27 08:40:00|190.28|187.4|190.64|187.76|190.86|187.98|189.59|186.71|0
1653641100000|2022-05-27 08:45:00|190.7|187.82|191.49|188.61|191.6|188.72|190.7|187.82|0
1653641400000|2022-05-27 08:50:00|191.44|188.56|191.06|188.18|192.02|189.14|190.96|188.08|0
1653641700000|2022-05-27 08:55:00|190.95|188.07|189.89|187.01|191.22|188.34|189.79|186.91|0
1653642000000|2022-05-27 09:00:00|189.84|186.96|191.91|189.03|192.01|189.13|189.74|186.86|0
1653642300000|2022-05-27 09:05:00|192.01|189.13|191.9|189.02|192.39|189.51|191.58|188.7|0
1653642600000|2022-05-27 09:10:00|191.96|189.08|192.59|189.71|192.65|189.77|191.9|189.02|0
1653642900000|2022-05-27 09:15:00|192.75|189.87|191.79|188.91|192.81|189.93|191.79|188.91|0
1653643200000|2022-05-27 09:20:00|191.84|188.96|191.79|188.91|192.11|189.23|191.52|188.64|0
1653643500000|2022-05-27 09:25:00|191.89|189.01|190.61|187.73|192|189.12|190.46|187.58|0
1653643800000|2022-05-27 09:30:00|190.72|187.84|190.61|187.73|191.35|188.47|189.97|187.09|0
1653644100000|2022-05-27 09:35:00|190.72|187.84|190.08|187.2|190.93|188.05|189.97|187.09|0
1653644400000|2022-05-27 09:40:00|190.18|187.3|189.65|186.77|190.18|187.3|189.23|186.35|0
1653644700000|2022-05-27 09:45:00|189.76|186.88|189.22|186.34|190.28|187.4|188.91|186.03|0
1653645000000|2022-05-27 09:50:00|189.01|186.13|187.96|185.08|189.01|186.13|187.96|185.08|0
1653645300000|2022-05-27 09:55:00|187.75|184.87|188.19|185.31|189.18|186.3|186.28|183.4|0
1653645600000|2022-05-27 10:00:00|188.08|185.2|189.87|186.99|190.93|188.05|188.08|185.2|0
1653645900000|2022-05-27 10:05:00|189.97|187.09|191.77|188.89|191.77|188.89|189.82|186.94|0
1653646200000|2022-05-27 10:10:00|191.66|188.78|190.39|187.51|191.66|188.78|190.18|187.3|0
1653646500000|2022-05-27 10:15:00|190.28|187.4|191.23|188.35|191.23|188.35|189.97|187.09|0
1653646800000|2022-05-27 10:20:00|191.39|188.51|190.91|188.03|191.76|188.88|190.8|187.92|0
1653647100000|2022-05-27 10:25:00|190.86|187.98|190.7|187.82|191.12|188.24|190.38|187.5|0
1653647400000|2022-05-27 10:30:00|190.59|187.71|191.01|188.13|191.33|188.45|190.38|187.5|0
1653647700000|2022-05-27 10:35:00|190.96|188.08|191.11|188.23|191.43|188.55|190.69|187.81|0
1653648000000|2022-05-27 10:40:00|191.22|188.34|190.9|188.02|191.32|188.44|190.37|187.49|0
1653648300000|2022-05-27 10:45:00|190.79|187.91|191.53|188.65|191.64|188.76|190.74|187.86|0
1653648600000|2022-05-27 10:50:00|191.48|188.6|189.83|186.95|192.17|189.29|189.62|186.74|0
1653648900000|2022-05-27 10:55:00|189.94|187.06|189.2|186.32|190.41|187.53|188.99|186.11|0
1653649200000|2022-05-27 11:00:00|189.72|186.84|190.83|187.95|190.88|188|189.62|186.74|0
1653649500000|2022-05-27 11:05:00|190.99|188.11|190.67|187.79|191.41|188.53|190.14|187.26|0
1653649800000|2022-05-27 11:10:00|190.77|187.89|190.45|187.57|191.25|188.37|190.03|187.15|0
1653650100000|2022-05-27 11:15:00|190.56|187.68|192.04|189.16|192.36|189.48|190.14|187.26|0
1653650400000|2022-05-27 11:20:00|191.99|189.11|192.68|189.8|193.1|190.22|191.72|188.84|0
1653650700000|2022-05-27 11:25:00|192.78|189.9|191.82|188.94|192.89|190.01|191.72|188.84|0
1653651000000|2022-05-27 11:30:00|191.88|189|192.46|189.58|193.15|190.27|191.82|188.94|0
1653651300000|2022-05-27 11:35:00|192.35|189.47|192.72|189.84|193.2|190.32|192.19|189.31|0
1653651600000|2022-05-27 11:40:00|192.77|189.89|191.6|188.72|192.77|189.89|191.17|188.29|0
1653651900000|2022-05-27 11:45:00|191.49|188.61|192.98|190.1|193.3|190.42|191.49|188.61|0
1653652200000|2022-05-27 11:50:00|193.14|190.26|192.72|189.84|195.23|192.35|192.08|189.2|0
1653652500000|2022-05-27 11:55:00|192.62|189.74|192.94|190.06|193.32|190.44|192.51|189.63|0
1653652800000|2022-05-27 12:00:00|192.83|189.95|191.11|188.23|193.47|190.59|191.11|188.23|0
1653653100000|2022-05-27 12:05:00|191.22|188.34|189.51|186.63|191.22|188.34|189.41|186.53|0
1653653400000|2022-05-27 12:10:00|189.41|186.53|189.72|186.84|189.88|187|188.88|186|0
1653653700000|2022-05-27 12:15:00|189.83|186.95|190.68|187.8|190.68|187.8|189.83|186.95|0
1653654000000|2022-05-27 12:20:00|190.46|187.58|189.82|186.94|190.78|187.9|189.29|186.41|0
1653654300000|2022-05-27 12:25:00|189.88|187|190.88|188|191.05|188.17|189.72|186.84|0
1653654600000|2022-05-27 12:30:00|190.78|187.9|188.23|185.35|192.38|189.5|187.28|184.4|0
1653654900000|2022-05-27 12:35:00|187.81|184.93|183.94|181.06|188.39|185.51|183.63|180.75|0
1653655200000|2022-05-27 12:40:00|184.1|181.22|183.94|181.06|184.77|181.89|183.68|180.8|0
1653655500000|2022-05-27 12:45:00|183.83|180.95|181.47|178.59|184.01|181.13|179.82|176.94|0
1653655800000|2022-05-27 12:50:00|181.58|178.7|182.5|179.62|183.01|180.13|181.37|178.49|0
1653656100000|2022-05-27 12:55:00|182.39|179.51|182.08|179.2|183.11|180.23|182.08|179.2|0
1653656400000|2022-05-27 13:00:00|181.78|178.9|182.29|179.41|182.49|179.61|181.16|178.28|0
1653656700000|2022-05-27 13:05:00|182.18|179.3|181.97|179.09|182.44|179.56|181.26|178.38|0
1653657000000|2022-05-27 13:10:00|182.08|179.2|181.97|179.09|182.59|179.71|181.56|178.68|0
1653657300000|2022-05-27 13:15:00|181.87|178.99|183.3|180.42|183.41|180.53|181.56|178.68|0
1653657600000|2022-05-27 13:20:00|183.26|180.38|184.65|181.77|184.85|181.97|183.1|180.22|0
1653657900000|2022-05-27 13:25:00|184.6|181.72|183.5|180.62|184.6|181.72|183.3|180.42|0
1653658200000|2022-05-27 13:30:00|183.71|180.83|180.22|177.34|184.02|181.14|178.8|175.92|0
1653658500000|2022-05-27 13:35:00|180.32|177.44|175.87|172.99|180.42|177.54|175.58|172.7|0
1653658800000|2022-05-27 13:40:00|175.77|172.89|177.18|174.3|177.88|175|174.18|171.3|0
1653659100000|2022-05-27 13:45:00|177.17|174.29|173|170.12|177.36|174.48|172.21|169.33|0
1653659400000|2022-05-27 13:50:00|172.7|169.82|170.93|168.05|174.18|171.3|170.64|167.76|0
1653659700000|2022-05-27 13:55:00|170.83|167.95|170.93|168.05|171.22|168.34|168.98|166.1|0
1653660000000|2022-05-27 14:00:00|170.83|167.95|169.36|166.48|172.2|169.32|168.98|166.1|0
1653660300000|2022-05-27 14:05:00|169.22|166.34|170.24|167.36|171.71|168.83|169.17|166.29|0
1653660600000|2022-05-27 14:10:00|169.85|166.97|168.87|165.99|170.43|167.55|168.48|165.6|0
1653660900000|2022-05-27 14:15:00|168.97|166.09|167.74|164.86|170.94|168.06|167.45|164.57|0
1653661200000|2022-05-27 14:20:00|167.45|164.57|166.38|163.5|167.64|164.76|165.52|162.64|0
1653661500000|2022-05-27 14:25:00|166.48|163.6|168.89|166.01|169.09|166.21|166.29|163.41|0
1653661800000|2022-05-27 14:30:00|168.31|165.43|168.41|165.53|168.8|165.92|167.35|164.47|0
1653662100000|2022-05-27 14:35:00|168.6|165.72|168.89|166.01|168.98|166.1|167.44|164.56|0
1653662400000|2022-05-27 14:40:00|168.6|165.72|171.31|168.43|171.6|168.72|168.6|165.72|0
1653662700000|2022-05-27 14:45:00|171.41|168.53|171.02|168.14|172.87|169.99|170.82|167.94|0
1653663000000|2022-05-27 14:50:00|170.82|167.94|171.11|168.23|171.79|168.91|170.53|167.65|0
1653663300000|2022-05-27 14:55:00|171.01|168.13|173.35|170.47|173.65|170.77|170.72|167.84|0
1653663600000|2022-05-27 15:00:00|173.16|170.28|173.94|171.06|175.02|172.14|172.57|169.69|0
1653663900000|2022-05-27 15:05:00|173.84|170.96|171.98|169.1|174.43|171.55|171.98|169.1|0
1653664200000|2022-05-27 15:10:00|171.88|169|170.32|167.44|172.37|169.49|170.23|167.35|0
1653664500000|2022-05-27 15:15:00|170.51|167.63|169.64|166.76|170.9|168.02|168.97|166.09|0
1653664800000|2022-05-27 15:20:00|169.54|166.66|169.45|166.57|170.12|167.24|168.77|165.89|0
1653665100000|2022-05-27 15:25:00|169.54|166.66|169.97|167.09|170.89|168.01|169.35|166.47|0
1653665400000|2022-05-27 15:30:00|169.83|166.95|169.34|166.46|170.12|167.24|168.62|165.74|0
1653665700000|2022-05-27 15:35:00|169.44|166.56|168.95|166.07|170.69|167.81|168.56|165.68|0
1653666000000|2022-05-27 15:40:00|168.85|165.97|167.41|164.53|169.14|166.26|166.54|163.66|0
1653666300000|2022-05-27 15:45:00|167.5|164.62|166.45|163.57|167.79|164.91|166.06|163.18|0
1653666600000|2022-05-27 15:50:00|166.35|163.47|166.63|163.75|166.92|164.04|165.87|162.99|0
1653666900000|2022-05-27 15:55:00|166.73|163.85|166.34|163.46|167.21|164.33|166.25|163.37|0
1653667200000|2022-05-27 16:00:00|166.25|163.37|165.58|162.7|166.34|163.46|165.1|162.22|0
1653667500000|2022-05-27 16:05:00|165.67|162.79|165.96|163.08|166.62|163.74|165.39|162.51|0
1653667800000|2022-05-27 16:10:00|166.05|163.17|165.29|162.41|166.15|163.27|165|162.12|0
1653668100000|2022-05-27 16:15:00|165.38|162.5|166.52|163.64|167.48|164.6|165.29|162.41|0
1653668400000|2022-05-27 16:20:00|166.62|163.74|167.95|165.07|168.05|165.17|166.42|163.54|0
1653668700000|2022-05-27 16:25:00|168.34|165.46|166.9|164.02|168.39|165.51|166.7|163.82|0
1653669000000|2022-05-27 16:30:00|167.04|164.16|167.71|164.83|167.85|164.97|166.51|163.63|0
1653669300000|2022-05-27 16:35:00|167.66|164.78|165.62|162.74|168.52|165.64|165.29|162.41|0
1653669600000|2022-05-27 16:40:00|165.72|162.84|165.24|162.36|165.81|162.93|164.86|161.98|0
1653669900000|2022-05-27 16:45:00|165.14|162.26|166.86|163.98|166.86|163.98|165.14|162.26|0
1653670200000|2022-05-27 16:50:00|166.77|163.89|165.23|162.35|167.25|164.37|165.14|162.26|0
1653670500000|2022-05-27 16:55:00|165.33|162.45|164.94|162.06|165.33|162.45|164.27|161.39|0
1653670800000|2022-05-27 17:00:00|164.85|161.97|164.27|161.39|165.42|162.54|164.18|161.3|0
1653671100000|2022-05-27 17:05:00|164.18|161.3|163.6|160.72|164.75|161.87|163.51|160.63|0
1653671400000|2022-05-27 17:10:00|163.79|160.91|165.04|162.16|165.23|162.35|163.41|160.53|0
1653671700000|2022-05-27 17:15:00|165.14|162.26|165.04|162.16|165.8|162.92|164.85|161.97|0
1653672000000|2022-05-27 17:20:00|165.13|162.25|165.89|163.01|166.56|163.68|164.85|161.97|0
1653672300000|2022-05-27 17:25:00|165.8|162.92|166.31|163.43|166.79|163.91|165.7|162.82|0
1653672600000|2022-05-27 17:30:00|166.26|163.38|166.78|163.9|166.97|164.09|165.45|162.57|0
1653672900000|2022-05-27 17:35:00|166.88|164|167.55|164.67|167.55|164.67|166.3|163.42|0
1653673200000|2022-05-27 17:40:00|167.45|164.57|167.83|164.95|168.12|165.24|167.21|164.33|0
1653673500000|2022-05-27 17:45:00|167.73|164.85|167.44|164.56|168.22|165.34|167.15|164.27|0
1653673800000|2022-05-27 17:50:00|167.54|164.66|166.96|164.08|167.63|164.75|166.77|163.89|0
1653674100000|2022-05-27 17:55:00|167.06|164.18|166.76|163.88|167.53|164.65|166.67|163.79|0
1653674400000|2022-05-27 18:00:00|166.91|164.03|166.86|163.98|167.63|164.75|166.38|163.5|0
1653674700000|2022-05-27 18:05:00|166.95|164.07|166.09|163.21|167.91|165.03|166.09|163.21|0
1653675000000|2022-05-27 18:10:00|165.99|163.11|166.37|163.49|166.66|163.78|165.9|163.02|0
1653675300000|2022-05-27 18:15:00|166.47|163.59|165.32|162.44|166.47|163.59|165.32|162.44|0
1653675600000|2022-05-27 18:20:00|165.41|162.53|165.22|162.34|165.6|162.72|165.13|162.25|0
1653675900000|2022-05-27 18:25:00|165.13|162.25|165.79|162.91|166.08|163.2|165.13|162.25|0
1653676200000|2022-05-27 18:30:00|165.69|162.81|165.21|162.33|165.79|162.91|165.21|162.33|0
1653676500000|2022-05-27 18:35:00|165.4|162.52|165.4|162.52|165.78|162.9|164.26|161.38|0
1653676800000|2022-05-27 18:40:00|165.5|162.62|164.73|161.85|166.26|163.38|164.64|161.76|0
1653677100000|2022-05-27 18:45:00|164.64|161.76|164.44|161.56|165.06|162.18|164.16|161.28|0
1653677400000|2022-05-27 18:50:00|164.63|161.75|164.44|161.56|164.92|162.04|163.87|160.99|0
1653677700000|2022-05-27 18:55:00|164.35|161.47|163.4|160.52|164.35|161.47|163.21|160.33|0
1653678000000|2022-05-27 19:00:00|163.68|160.8|162.2|159.32|164.78|161.9|162.2|159.32|0
1653678300000|2022-05-27 19:05:00|162.1|159.22|160.05|157.17|162.29|159.41|159.86|156.98|0
1653678600000|2022-05-27 19:10:00|159.86|156.98|160.23|157.35|160.98|158.1|159.86|156.98|0
1653678900000|2022-05-27 19:15:00|160.18|157.3|159.95|157.07|161.16|158.28|159.95|157.07|0
1653679200000|2022-05-27 19:20:00|159.85|156.97|158.83|155.95|160.32|157.44|158.74|155.86|0
1653679500000|2022-05-27 19:25:00|158.93|156.05|159.44|156.56|160.4|157.52|158.37|155.49|0
1653679800000|2022-05-27 19:30:00|159.53|156.65|160.18|157.3|160.18|157.3|158.79|155.91|0
1653680100000|2022-05-27 19:35:00|160.27|157.39|161.2|158.32|162.13|159.25|160.27|157.39|0
1653680400000|2022-05-27 19:40:00|161.29|158.41|159.62|156.74|161.85|158.97|159.52|156.64|0
1653680700000|2022-05-27 19:45:00|159.43|156.55|160.91|158.03|161.94|159.06|159.34|156.46|0
1653681000000|2022-05-27 19:50:00|160.82|157.94|159.61|156.73|162.03|159.15|159.34|156.46|0
1653681300000|2022-05-27 19:55:00|159.43|156.55|156.22|153.34|159.43|156.55|156.13|153.25|0
1653681600000|2022-05-27 20:00:00|155.94|153.06|156.12|153.24|156.94|154.06|155.31|152.43|0
1653681900000|2022-05-27 20:05:00|156.21|153.33|154.76|151.88|156.4|153.52|154.49|151.61|0
1653682200000|2022-05-27 20:10:00|154.9|152.02|155.5|152.62|155.86|152.98|154.04|151.16|0
1653956400000|2022-05-31 00:20:00|150.62|148.22|151.41|149.01|151.76|149.36|150.62|148.22|0
1653956700000|2022-05-31 00:25:00|151.32|148.92|152.38|149.98|152.61|150.21|151.32|148.92|0
1653957000000|2022-05-31 00:30:00|152.52|150.12|154.08|151.68|154.57|152.17|152.29|149.89|0
1653969600000|2022-05-31 04:00:00|153.59|150.79|153.59|150.79|153.77|150.97|153.59|150.79|0
1653969900000|2022-05-31 04:05:00|153.64|150.84|153.05|150.25|153.64|150.84|152.65|149.85|0
1653970200000|2022-05-31 04:10:00|152.96|150.16|153.32|150.52|153.41|150.61|152.96|150.16|0
1653970500000|2022-05-31 04:15:00|153.23|150.43|153.58|150.78|153.67|150.87|153.23|150.43|0
1653970800000|2022-05-31 04:20:00|153.49|150.69|154.29|151.49|154.38|151.58|153.49|150.69|0
1653971100000|2022-05-31 04:25:00|154.38|151.58|153.57|150.77|154.38|151.58|153.57|150.77|0
1653971400000|2022-05-31 04:30:00|153.4|150.6|153.53|150.73|153.93|151.13|153.04|150.24|0
1653971700000|2022-05-31 04:35:00|153.57|150.77|153.61|150.81|153.97|151.17|153.26|150.46|0
1653972000000|2022-05-31 04:40:00|153.57|150.77|153.47|150.67|153.92|151.12|153.39|150.59|0
1653972300000|2022-05-31 04:45:00|153.61|150.81|153.34|150.54|153.7|150.9|153.2|150.4|0
1653972600000|2022-05-31 04:50:00|153.25|150.45|152.98|150.18|153.43|150.63|152.84|150.04|0
1653972900000|2022-05-31 04:55:00|153.02|150.22|153.2|150.4|153.47|150.67|152.93|150.13|0
1653973200000|2022-05-31 05:00:00|153.02|150.22|153.01|150.21|153.37|150.57|152.57|149.77|0
1653973500000|2022-05-31 05:05:00|152.97|150.17|153.24|150.44|153.46|150.66|152.66|149.86|0
1653973800000|2022-05-31 05:10:00|153.19|150.39|153.05|150.25|153.73|150.93|152.88|150.08|0
1653974100000|2022-05-31 05:15:00|153.1|150.3|153.18|150.38|153.36|150.56|152.87|150.07|0
1653974400000|2022-05-31 05:20:00|153.23|150.43|152.55|149.75|153.54|150.74|152.38|149.58|0
1653974700000|2022-05-31 05:25:00|152.6|149.8|152.2|149.4|153|150.2|152.2|149.4|0
1653975000000|2022-05-31 05:30:00|152.24|149.44|152.01|149.21|152.33|149.53|151.84|149.04|0
1653975300000|2022-05-31 05:35:00|151.93|149.13|153.17|150.37|153.35|150.55|151.84|149.04|0
1653975600000|2022-05-31 05:40:00|153.35|150.55|153.52|150.72|153.61|150.81|152.9|150.1|0
1653975900000|2022-05-31 05:45:00|153.57|150.77|153.7|150.9|153.88|151.08|153.43|150.63|0
1653976200000|2022-05-31 05:50:00|153.61|150.81|154.32|151.52|154.59|151.79|153.16|150.36|0
1653976500000|2022-05-31 05:55:00|154.28|151.48|154.14|151.34|154.28|151.48|152.71|149.91|0
1653976800000|2022-05-31 06:00:00|154.23|151.43|154.85|152.05|154.86|152.06|153.6|150.8|0
1653977100000|2022-05-31 06:05:00|154.81|152.01|155.48|152.68|155.94|153.14|153.87|151.07|0
1653977400000|2022-05-31 06:10:00|155.66|152.86|155.93|153.13|156.39|153.59|155.39|152.59|0
1653977700000|2022-05-31 06:15:00|156.02|153.22|156.93|154.13|158.3|155.5|155.75|152.95|0
1653978000000|2022-05-31 06:20:00|157.16|154.36|156.29|153.49|157.29|154.49|156.2|153.4|0
1653978300000|2022-05-31 06:25:00|156.38|153.58|155.25|152.45|156.38|153.58|155.11|152.31|0
1653978600000|2022-05-31 06:30:00|155.2|152.4|155.06|152.26|155.38|152.58|154.84|152.04|0
1653978900000|2022-05-31 06:35:00|155.01|152.21|156.37|153.57|156.46|153.66|154.92|152.12|0
1653979200000|2022-05-31 06:40:00|156.28|153.48|158.37|155.57|158.37|155.57|155.91|153.11|0
1653979500000|2022-05-31 06:45:00|158.28|155.48|160.39|157.59|160.63|157.83|157.91|155.11|0
1653979800000|2022-05-31 06:50:00|160.3|157.5|159.93|157.13|161.04|158.24|159.24|156.44|0
1653980100000|2022-05-31 06:55:00|159.83|157.03|159.23|156.43|160.11|157.31|158.64|155.84|0
1653980400000|2022-05-31 07:00:00|159.37|156.57|159.83|157.03|160.62|157.82|158.54|155.74|0
1653980700000|2022-05-31 07:05:00|159.31|156.91|159.81|157.41|162.04|159.64|159.21|156.81|0
1653981000000|2022-05-31 07:10:00|159.96|157.56|160.65|158.25|161.58|159.18|159.54|157.14|0
1653981300000|2022-05-31 07:15:00|160.46|158.06|162.65|160.25|162.7|160.3|160.18|157.78|0
1653981600000|2022-05-31 07:20:00|162.69|160.29|161.38|158.98|163.07|160.67|161.29|158.89|0
1653981900000|2022-05-31 07:25:00|161.2|158.8|161.75|159.35|162.13|159.73|160.64|158.24|0
1653982200000|2022-05-31 07:30:00|161.89|159.49|161.56|159.16|162.83|160.43|160.82|158.42|0
1653982500000|2022-05-31 07:35:00|161.65|159.25|163.15|160.75|163.43|161.03|161.1|158.7|0
1653982800000|2022-05-31 07:40:00|163.24|160.84|162.11|159.71|163.9|161.5|162.11|159.71|0
1653983100000|2022-05-31 07:45:00|162.21|159.81|163.89|161.49|163.89|161.49|162.21|159.81|0
1653983400000|2022-05-31 07:50:00|163.71|161.31|163.28|160.88|163.8|161.4|162.76|160.36|0
1653983700000|2022-05-31 07:55:00|163.33|160.93|162.15|159.75|163.33|160.93|161.59|159.19|0
1653984000000|2022-05-31 08:00:00|161.82|159.42|158.85|156.45|162.1|159.7|158.67|156.27|0
1653984300000|2022-05-31 08:05:00|158.76|156.36|158.48|156.08|159.59|157.19|158.48|156.08|0
1653984600000|2022-05-31 08:10:00|158.76|156.36|158.94|156.54|159.49|157.09|158.39|155.99|0
1653984900000|2022-05-31 08:15:00|158.85|156.45|156.1|153.7|158.94|156.54|155.65|153.25|0
1653985200000|2022-05-31 08:20:00|155.92|153.52|155.37|152.97|156.37|153.97|154.97|152.57|0
1653985500000|2022-05-31 08:25:00|155.46|153.06|154.56|152.16|156.01|153.61|154.11|151.71|0
1653985800000|2022-05-31 08:30:00|154.38|151.98|154.82|152.42|155.19|152.79|154.28|151.88|0
1653986100000|2022-05-31 08:35:00|154.87|152.47|154.46|152.06|155.73|153.33|154.28|151.88|0
1653986400000|2022-05-31 08:40:00|154.28|151.88|153.83|151.43|154.37|151.97|152.75|150.35|0
1653986700000|2022-05-31 08:45:00|153.78|151.38|154.95|152.55|155.36|152.96|153.47|151.07|0
1653987000000|2022-05-31 08:50:00|154.81|152.41|155.17|152.77|155.22|152.82|154.36|151.96|0
1653987300000|2022-05-31 08:55:00|154.99|152.59|155.89|153.49|156.44|154.04|154.5|152.1|0
1653987600000|2022-05-31 09:00:00|155.8|153.4|158.63|156.23|159.27|156.87|155.8|153.4|0
1653987900000|2022-05-31 09:05:00|158.72|156.32|160.1|157.7|160.1|157.7|158.63|156.23|0
1653988200000|2022-05-31 09:10:00|160.19|157.79|161.54|159.14|161.68|159.28|159.73|157.33|0
1653988500000|2022-05-31 09:15:00|161.49|159.09|161.35|158.95|162.24|159.84|160.93|158.53|0
1653988800000|2022-05-31 09:20:00|161.39|158.99|163.73|161.33|163.73|161.33|159.72|157.32|0
1653989100000|2022-05-31 09:25:00|163.83|161.43|161.85|159.45|163.83|161.43|161.67|159.27|0
1653989400000|2022-05-31 09:30:00|161.76|159.36|163.35|160.95|163.59|161.19|161.06|158.66|0
1653989700000|2022-05-31 09:35:00|163.49|161.09|166.57|164.17|166.76|164.36|163.26|160.86|0
1653990000000|2022-05-31 09:40:00|166.47|164.07|167.52|165.12|168.53|166.13|165.81|163.41|0
1653990300000|2022-05-31 09:45:00|167.71|165.31|166.66|164.26|167.71|165.31|165.42|163.02|0
1653990600000|2022-05-31 09:50:00|166.75|164.35|166.56|164.16|167.23|164.83|166.08|163.68|0
1653990900000|2022-05-31 09:55:00|166.65|164.25|165.89|163.49|166.8|164.4|165.46|163.06|0
1653991200000|2022-05-31 10:00:00|165.98|163.58|167.32|164.92|167.84|165.44|165.74|163.34|0
1653991500000|2022-05-31 10:05:00|167.22|164.82|166.45|164.05|168.52|166.12|166.41|164.01|0
1653991800000|2022-05-31 10:10:00|166.64|164.24|166.26|163.86|167.02|164.62|165.69|163.29|0
1653992100000|2022-05-31 10:15:00|166.31|163.91|166.35|163.95|166.44|164.04|165.35|162.95|0
1653992400000|2022-05-31 10:20:00|166.44|164.04|166.15|163.75|167.3|164.9|165.87|163.47|0
1653992700000|2022-05-31 10:25:00|166.25|163.85|165.87|163.47|166.73|164.33|165.39|162.99|0
1653993000000|2022-05-31 10:30:00|165.96|163.56|166.24|163.84|166.87|164.47|165.48|163.08|0
1653993300000|2022-05-31 10:35:00|166.2|163.8|162.08|159.68|166.2|163.8|162.08|159.68|0
1653993600000|2022-05-31 10:40:00|162.18|159.78|159.84|157.44|162.36|159.96|159.65|157.25|0
1653993900000|2022-05-31 10:45:00|159.93|157.53|161.93|159.53|162.4|160|159.14|156.74|0
1653994200000|2022-05-31 10:50:00|161.84|159.44|162.82|160.42|163.43|161.03|161.51|159.11|0
1653994500000|2022-05-31 10:55:00|162.87|160.47|162.91|160.51|163.15|160.75|161.93|159.53|0
1653994800000|2022-05-31 11:00:00|162.63|160.23|160.8|158.4|162.63|160.23|160.52|158.12|0
1653995100000|2022-05-31 11:05:00|160.62|158.22|159.22|156.82|160.89|158.49|159.13|156.73|0
1653995400000|2022-05-31 11:10:00|159.27|156.87|161.35|158.95|161.54|159.14|158.39|155.99|0
1653995700000|2022-05-31 11:15:00|161.45|159.05|162.19|159.79|162.66|160.26|161.45|159.05|0
1653996000000|2022-05-31 11:20:00|162.1|159.7|162.38|159.98|162.61|160.21|161.35|158.95|0
1653996300000|2022-05-31 11:25:00|162.43|160.03|162.94|160.54|163.17|160.77|162.28|159.88|0
1653996600000|2022-05-31 11:30:00|162.99|160.59|162.28|159.88|163.31|160.91|162.14|159.74|0
1653996900000|2022-05-31 11:35:00|162.46|160.06|161.48|159.08|162.46|160.06|160.69|158.29|0
1653997200000|2022-05-31 11:40:00|161.71|159.31|162.46|160.06|162.83|160.43|161.62|159.22|0
1653997500000|2022-05-31 11:45:00|162.36|159.96|162.69|160.29|162.69|160.29|162.08|159.68|0
1653997800000|2022-05-31 11:50:00|162.64|160.24|164.19|161.79|164.33|161.93|162.45|160.05|0
1653998100000|2022-05-31 11:55:00|164.14|161.74|162.54|160.14|164.24|161.84|162.45|160.05|0
1653998400000|2022-05-31 12:00:00|162.49|160.09|165.47|163.07|165.85|163.45|162.26|159.86|0
1653998700000|2022-05-31 12:05:00|165.56|163.16|165.94|163.54|166.42|164.02|165.32|162.92|0
1653999000000|2022-05-31 12:10:00|165.84|163.44|165.55|163.15|166.6|164.2|165.46|163.06|0
1653999300000|2022-05-31 12:15:00|165.7|163.3|164.88|162.48|166.7|164.3|164.6|162.2|0
1653999600000|2022-05-31 12:20:00|164.79|162.39|166.12|163.72|166.12|163.72|164.6|162.2|0
1653999900000|2022-05-31 12:25:00|166.02|163.62|165.54|163.14|166.98|164.58|165.16|162.76|0
1654000200000|2022-05-31 12:30:00|165.69|163.29|167.45|165.05|167.74|165.34|165.54|163.14|0
1654000500000|2022-05-31 12:35:00|167.36|164.96|165.82|163.42|167.74|165.34|165.34|162.94|0
1654000800000|2022-05-31 12:40:00|165.73|163.33|168.97|166.57|169.35|166.95|165.54|163.14|0
1654001100000|2022-05-31 12:45:00|168.87|166.47|167.24|164.84|169.35|166.95|167.14|164.74|0
1654001400000|2022-05-31 12:50:00|167.14|164.74|168|165.6|168|165.6|166.76|164.36|0
1654001700000|2022-05-31 12:55:00|167.9|165.5|168.96|166.56|169.05|166.65|167.04|164.64|0
1654002000000|2022-05-31 13:00:00|168.91|166.51|166.94|164.54|168.96|166.56|166.18|163.78|0
1654002300000|2022-05-31 13:05:00|166.85|164.45|166.18|163.78|167.04|164.64|165.8|163.4|0
1654002600000|2022-05-31 13:10:00|166.08|163.68|163.34|160.94|166.18|163.78|163.34|160.94|0
1654002900000|2022-05-31 13:15:00|163.25|160.85|164.47|162.07|164.99|162.59|163.25|160.85|0
1654003200000|2022-05-31 13:20:00|164.56|162.16|163.71|161.31|164.94|162.54|163.43|161.03|0
1654003500000|2022-05-31 13:25:00|163.8|161.4|162.96|160.56|163.9|161.5|161.47|159.07|0
1654003800000|2022-05-31 13:30:00|163.43|161.03|170.21|167.81|170.21|167.81|161.45|159.05|0
1654004100000|2022-05-31 13:35:00|170.6|168.2|173.77|171.37|173.77|171.37|168.49|166.09|0
1654004400000|2022-05-31 13:40:00|174.21|171.81|175.73|173.33|176.63|174.23|173.77|171.37|0
1654004700000|2022-05-31 13:45:00|174.84|172.44|175.43|173.03|175.43|173.03|172.2|169.8|0
1654005000000|2022-05-31 13:50:00|175.14|172.74|172.68|170.28|175.23|172.83|171.8|169.4|0
1654005300000|2022-05-31 13:55:00|172.58|170.18|172.63|170.23|173.07|170.67|169.49|167.09|0
1654005600000|2022-05-31 14:00:00|172.82|170.42|176.11|173.71|176.11|173.71|171.31|168.91|0
1654005900000|2022-05-31 14:05:00|176.02|173.62|177.3|174.9|177.3|174.9|173.84|171.44|0
1654006200000|2022-05-31 14:10:00|177.5|175.1|173.05|170.65|177.5|175.1|172.96|170.56|0
1654006500000|2022-05-31 14:15:00|172.71|170.31|170.23|167.83|173.05|170.65|170.23|167.83|0
1654006800000|2022-05-31 14:20:00|169.9|167.5|168.55|166.15|169.94|167.54|165.74|163.34|0
1654007100000|2022-05-31 14:25:00|168.5|166.1|169.09|166.69|170.23|167.83|165.82|163.42|0
1654007400000|2022-05-31 14:30:00|169.28|166.88|167.81|165.41|169.28|166.88|164.4|162|0
1654007700000|2022-05-31 14:35:00|168|165.6|168.14|165.74|169.44|167.04|166.61|164.21|0
1654008000000|2022-05-31 14:40:00|167.9|165.5|164.94|162.54|168.28|165.88|164.37|161.97|0
1654008300000|2022-05-31 14:45:00|164.75|162.35|166.36|163.96|166.65|164.25|163.24|160.84|0
1654008600000|2022-05-31 14:50:00|166.46|164.06|164.79|162.39|166.74|164.34|164.28|161.88|0
1654008900000|2022-05-31 14:55:00|164.56|162.16|165.31|162.91|166.64|164.24|164.18|161.78|0
1654009200000|2022-05-31 15:00:00|165.4|163|163.42|161.02|165.59|163.19|163.04|160.64|0
1654009500000|2022-05-31 15:05:00|163.32|160.92|167.56|165.16|168.65|166.25|162.85|160.45|0
1654009800000|2022-05-31 15:10:00|167.46|165.06|169.2|166.8|169.3|166.9|166.03|163.63|0
1654010100000|2022-05-31 15:15:00|169.49|167.09|169.39|166.99|169.68|167.28|168.14|165.74|0
1654010400000|2022-05-31 15:20:00|169.78|167.38|168.81|166.41|169.78|167.38|167.26|164.86|0
1654010700000|2022-05-31 15:25:00|168.61|166.21|167.94|165.54|169.58|167.18|166.97|164.57|0
1654011000000|2022-05-31 15:30:00|168.43|166.03|168.33|165.93|169.69|167.29|167.07|164.67|0
1654011300000|2022-05-31 15:35:00|168.62|166.22|164.48|162.08|168.91|166.51|164.48|162.08|0
1654011600000|2022-05-31 15:40:00|164.39|161.99|163.91|161.51|165.82|163.42|163.06|160.66|0
1654011900000|2022-05-31 15:45:00|163.72|161.32|161.45|159.05|163.82|161.42|161.17|158.77|0
1654012200000|2022-05-31 15:50:00|161.64|159.24|158.38|155.98|161.64|159.24|157.92|155.52|0
1654012500000|2022-05-31 15:55:00|158.28|155.88|157.08|154.68|158.38|155.98|155.99|153.59|0
1654012800000|2022-05-31 16:00:00|156.9|154.5|151.55|149.15|157.64|155.24|151.55|149.15|0
1654013100000|2022-05-31 16:05:00|151.6|149.2|153.82|151.42|153.82|151.42|151.6|149.2|0
1654013400000|2022-05-31 16:10:00|153.91|151.51|155.92|153.52|155.92|153.52|153.09|150.69|0
1654013700000|2022-05-31 16:15:00|156.01|153.61|156.56|154.16|158.33|155.93|155.46|153.06|0
1654014000000|2022-05-31 16:20:00|156.47|154.07|157.95|155.55|158.98|156.58|156.47|154.07|0
1654014300000|2022-05-31 16:25:00|158.04|155.64|156|153.6|158.04|155.64|156|153.6|0
1654014600000|2022-05-31 16:30:00|155.82|153.42|155.36|152.96|156.83|154.43|155.36|152.96|0
1654014900000|2022-05-31 16:35:00|155.17|152.77|152.71|150.31|155.35|152.95|152.52|150.12|0
1654015200000|2022-05-31 16:40:00|152.61|150.21|152.43|150.03|153.07|150.67|151.08|148.68|0
1654015500000|2022-05-31 16:45:00|152.34|149.94|152.61|150.21|153.43|151.03|151.44|149.04|0
1654015800000|2022-05-31 16:50:00|152.7|150.3|151.52|149.12|152.88|150.48|151.16|148.76|0
1654016100000|2022-05-31 16:55:00|151.43|149.03|152.78|150.38|153.06|150.66|150.76|148.36|0
1654016400000|2022-05-31 17:00:00|153.05|150.65|155.15|152.75|156.16|153.76|152.15|149.75|0
1654016700000|2022-05-31 17:05:00|154.88|152.48|151.69|149.29|154.97|152.57|151.15|148.75|0
1654017000000|2022-05-31 17:10:00|151.78|149.38|153.77|151.37|154.05|151.65|151.78|149.38|0
1654017300000|2022-05-31 17:15:00|153.68|151.28|156.61|154.21|157.54|155.14|153.68|151.28|0
1654017600000|2022-05-31 17:20:00|156.34|153.94|157.26|154.86|157.72|155.32|156.15|153.75|0
1654017900000|2022-05-31 17:25:00|157.44|155.04|157.07|154.67|158.37|155.97|155.87|153.47|0
1654018200000|2022-05-31 17:30:00|157.26|154.86|153.58|151.18|157.53|155.13|153.58|151.18|0
1654018500000|2022-05-31 17:35:00|153.67|151.27|154.53|152.13|155.4|153|152.67|150.27|0
1654018800000|2022-05-31 17:40:00|154.39|151.99|152.66|150.26|154.94|152.54|152.66|150.26|0
1654019100000|2022-05-31 17:45:00|152.75|150.35|153.48|151.08|154.3|151.9|152.12|149.72|0
1654019400000|2022-05-31 17:50:00|153.38|150.98|151.03|148.63|153.75|151.35|149.95|147.55|0
1654019700000|2022-05-31 17:55:00|150.85|148.45|148.7|146.3|151.12|148.72|148.61|146.21|0
1654020000000|2022-05-31 18:00:00|149.15|146.75|149.95|147.55|150.31|147.91|148.17|145.77|0
1654020300000|2022-05-31 18:05:00|150.48|148.08|149.85|147.45|151.65|149.25|149.68|147.28|0
1654020600000|2022-05-31 18:10:00|150.03|147.63|149.85|147.45|150.84|148.44|149.23|146.83|0
1654020900000|2022-05-31 18:15:00|150.03|147.63|149.13|146.73|150.47|148.07|149.04|146.64|0
1654021200000|2022-05-31 18:20:00|148.87|146.47|151.1|148.7|152.45|150.05|148.6|146.2|0
1654021500000|2022-05-31 18:25:00|151.19|148.79|151.82|149.42|153.27|150.87|151.01|148.61|0
1654021800000|2022-05-31 18:30:00|151.91|149.51|153.33|150.93|153.61|151.21|151.62|149.22|0
1654022100000|2022-05-31 18:35:00|153.24|150.84|152.79|150.39|153.88|151.48|151.88|149.48|0
1654022400000|2022-05-31 18:40:00|152.61|150.21|156.44|154.04|156.72|154.32|152.61|150.21|0
1654022700000|2022-05-31 18:45:00|156.81|154.41|159.59|157.19|161.19|158.79|156.81|154.41|0
1654023000000|2022-05-31 18:50:00|159.78|157.38|162.42|160.02|162.51|160.11|158.75|156.35|0
1654023300000|2022-05-31 18:55:00|162.61|160.21|160.99|158.59|164.23|161.83|160.24|157.84|0
1654023600000|2022-05-31 19:00:00|161.09|158.69|162.22|159.82|164.89|162.49|160.9|158.5|0
1654023900000|2022-05-31 19:05:00|162.31|159.91|159.3|156.9|163.93|161.53|159.11|156.71|0
1654024200000|2022-05-31 19:10:00|159.67|157.27|159.29|156.89|161.79|159.39|159.29|156.89|0
1654024500000|2022-05-31 19:15:00|158.73|156.33|159.2|156.8|159.57|157.17|155.68|153.28|0
1654024800000|2022-05-31 19:20:00|159.15|156.75|156.59|154.19|159.38|156.98|155.77|153.37|0
1654025100000|2022-05-31 19:25:00|156.5|154.1|155.64|153.24|157.8|155.4|155.46|153.06|0
1654025400000|2022-05-31 19:30:00|155.83|153.43|152.9|150.5|155.83|153.43|152.35|149.95|0
1654025700000|2022-05-31 19:35:00|153.08|150.68|153.99|151.59|154.9|152.5|152.72|150.32|0
1654026000000|2022-05-31 19:40:00|154.08|151.68|157.2|154.8|157.3|154.9|152.98|150.58|0
1654026300000|2022-05-31 19:45:00|157.48|155.08|157.2|154.8|158.32|155.92|155.45|153.05|0
1654026600000|2022-05-31 19:50:00|156.09|153.69|158.59|156.19|158.97|156.57|153.07|150.67|0
1654026900000|2022-05-31 19:55:00|158.78|156.38|159.9|157.5|162.74|160.34|158.78|156.38|0
1654027200000|2022-05-31 20:00:00|161.51|159.11|163.02|160.62|163.12|160.72|160|157.6|0
1654027500000|2022-05-31 20:05:00|163.07|160.67|163.11|160.71|164.27|161.87|162.64|160.24|0
1654027800000|2022-05-31 20:10:00|162.92|160.52|161.21|158.81|163.02|160.62|159.6|157.2|0
1654028100000|2022-05-31 20:15:00|161.22|158.42|161.12|158.32|162.12|159.32|161.03|158.23|0
1654028400000|2022-05-31 20:20:00|161.22|158.42|160.88|158.08|161.5|158.7|160.88|158.08|0
1654028700000|2022-05-31 20:25:00|160.83|158.03|160.55|157.75|162.35|159.55|160.55|157.75|0
1654029000000|2022-05-31 20:30:00|160.45|157.65|161.02|158.22|161.49|158.69|160.45|157.65|0
1654029300000|2022-05-31 20:35:00|161.11|158.31|160.64|157.84|161.3|158.5|160.64|157.84|0
1654029600000|2022-05-31 20:40:00|160.63|157.83|160.54|157.74|160.82|158.02|160.16|157.36|0
1654029900000|2022-05-31 20:45:00|160.35|157.55|159.97|157.17|161.01|158.21|159.97|157.17|0
1654030200000|2022-05-31 20:50:00|160.06|157.26|159.96|157.16|160.11|157.31|159.49|156.69|0
1654030500000|2022-05-31 20:55:00|160.06|157.26|160.1|157.3|160.53|157.73|159.87|157.07|0
1654030800000|2022-05-31 21:00:00|160.28|157.48|160.3|157.5|160.45|157.65|160.28|157.48|0
1654031100000|2022-05-31 21:05:00|160.28|157.48|160.53|157.73|160.53|157.73|160.25|157.45|0
1654031400000|2022-05-31 21:10:00|160.49|157.69|160.04|157.24|160.49|157.69|159.99|157.19|0
1654031700000|2022-05-31 21:15:00|159.99|157.19|160.01|157.21|160.16|157.36|159.85|157.05|0
1654032000000|2022-05-31 21:20:00|160.04|157.24|160.08|157.28|160.12|157.32|160.04|157.24|0
1654032300000|2022-05-31 21:25:00|160.04|157.24|159.84|157.04|160.1|157.3|159.81|157.01|0
1654032600000|2022-05-31 21:30:00|159.74|156.94|159.57|156.77|159.74|156.94|159.57|156.77|0
1654032900000|2022-05-31 21:35:00|159.55|156.75|159.44|156.64|159.57|156.77|159.42|156.62|0
1654033200000|2022-05-31 21:40:00|159.57|156.77|159.72|156.92|159.72|156.92|159.57|156.77|0
1654033500000|2022-05-31 21:45:00|159.71|156.91|159.72|156.92|159.79|156.99|159.67|156.87|0
1654033800000|2022-05-31 21:50:00|159.75|156.95|159.72|156.92|159.84|157.04|159.7|156.9|0
1654034100000|2022-05-31 21:55:00|159.7|156.9|159.55|156.75|159.78|156.98|159.46|156.66|0
1654034400000|2022-05-31 22:00:00|158.56|155.76|158.41|155.61|158.88|156.08|158.09|155.29|0
1654034700000|2022-05-31 22:05:00|158.37|155.57|158.22|155.42|158.51|155.71|157.9|155.1|0
1654035000000|2022-05-31 22:10:00|158.27|155.47|158.83|156.03|159.06|156.26|158.27|155.47|0
1654035300000|2022-05-31 22:15:00|158.74|155.94|159.25|156.45|159.25|156.45|158.12|155.32|0
1654035600000|2022-05-31 22:20:00|159.15|156.35|159.06|156.26|159.34|156.54|158.96|156.16|0
1654035900000|2022-05-31 22:25:00|158.96|156.16|158.68|155.88|159.76|156.96|158.68|155.88|0
1654036200000|2022-05-31 22:30:00|158.58|155.78|158.3|155.5|158.58|155.78|158.02|155.22|0
1654036500000|2022-05-31 22:35:00|158.39|155.59|157.08|154.28|158.39|155.59|157.08|154.28|0
1654036800000|2022-05-31 22:40:00|157.04|154.24|157.83|155.03|157.92|155.12|156.9|154.1|0
1654037100000|2022-05-31 22:45:00|157.78|154.98|156.52|153.72|157.83|155.03|156.33|153.53|0
1654037400000|2022-05-31 22:50:00|156.43|153.63|156.98|154.18|157.17|154.37|156.33|153.53|0
1654037700000|2022-05-31 22:55:00|156.89|154.09|156.14|153.34|156.89|154.09|155.92|153.12|0
1654038000000|2022-05-31 23:00:00|155.87|153.07|156.32|153.52|156.7|153.9|155.77|152.97|0
1654038300000|2022-05-31 23:05:00|156.37|153.57|156.97|154.17|157.25|154.45|156.23|153.43|0
1654038600000|2022-05-31 23:10:00|157.06|154.26|156.78|153.98|157.25|154.45|156.5|153.7|0
1654038900000|2022-05-31 23:15:00|156.74|153.94|156.96|154.16|157.24|154.44|156.55|153.75|0
1654039200000|2022-05-31 23:20:00|157.01|154.21|156.59|153.79|157.24|154.44|156.59|153.79|0
1654039500000|2022-05-31 23:25:00|156.68|153.88|155.94|153.14|156.68|153.88|155.94|153.14|0
1654039800000|2022-05-31 23:30:00|155.84|153.04|155.93|153.13|156.12|153.32|155.71|152.91|0
1654040100000|2022-05-31 23:35:00|155.98|153.18|157.04|154.24|157.04|154.24|155.98|153.18|0
1654040400000|2022-05-31 23:40:00|156.91|154.11|155.37|152.57|156.91|154.11|155.37|152.57|0
1654040700000|2022-05-31 23:45:00|155.28|152.48|154.63|151.83|155.37|152.57|154.54|151.74|0
1654041000000|2022-05-31 23:50:00|154.54|151.74|154.26|151.46|154.63|151.83|154.17|151.37|0
1654041300000|2022-05-31 23:55:00|154.17|151.37|154.17|151.37|154.72|151.92|153.9|151.1|0
1654041600000|2022-06-01 00:00:00|154.08|151.28|153.25|150.45|154.08|151.28|152.89|150.09|0
1654041900000|2022-06-01 00:05:00|153.16|150.36|152.97|150.17|153.25|150.45|152.61|149.81|0
1654042200000|2022-06-01 00:10:00|152.93|150.13|152.88|150.08|153.43|150.63|152.83|150.03|0
1654042500000|2022-06-01 00:15:00|152.93|150.13|153.56|150.76|153.7|150.9|152.7|149.9|0
1654042800000|2022-06-01 00:20:00|153.7|150.9|153.14|150.34|153.74|150.94|152.87|150.07|0
1654043100000|2022-06-01 00:25:00|153.24|150.44|153.14|150.34|153.24|150.44|152.69|149.89|0
1654043400000|2022-06-01 00:30:00|153.32|150.52|152.86|150.06|153.51|150.71|152.77|149.97|0
1654043700000|2022-06-01 00:35:00|152.96|150.16|153.5|150.7|153.96|151.16|152.96|150.16|0
1654044000000|2022-06-01 00:40:00|153.41|150.61|153.13|150.33|153.5|150.7|152.95|150.15|0
1654044300000|2022-06-01 00:45:00|153.04|150.24|153.04|150.24|153.4|150.6|152.95|150.15|0
1654044600000|2022-06-01 00:50:00|152.95|150.15|153.03|150.23|153.22|150.42|152.85|150.05|0
1654044900000|2022-06-01 00:55:00|152.94|150.14|153.58|150.78|153.58|150.78|152.94|150.14|0
1654045200000|2022-06-01 01:00:00|153.49|150.69|152.93|150.13|153.94|151.14|152.93|150.13|0
1654045500000|2022-06-01 01:05:00|152.98|150.18|152.66|149.86|153.21|150.41|152.66|149.86|0
1654045800000|2022-06-01 01:10:00|152.57|149.77|151.66|148.86|152.57|149.77|151.39|148.59|0
1654046100000|2022-06-01 01:15:00|151.48|148.68|151.29|148.49|151.75|148.95|151.02|148.22|0
1654046400000|2022-06-01 01:20:00|151.2|148.4|151.74|148.94|151.74|148.94|151.11|148.31|0
1654046700000|2022-06-01 01:25:00|151.65|148.85|151.74|148.94|151.92|149.12|151.56|148.76|0
1654047000000|2022-06-01 01:30:00|151.83|149.03|152.46|149.66|152.46|149.66|151.64|148.84|0
1654047300000|2022-06-01 01:35:00|152.55|149.75|151.73|148.93|153.19|150.39|151.55|148.75|0
1654047600000|2022-06-01 01:40:00|151.82|149.02|152.23|149.43|152.54|149.74|151.73|148.93|0
1654047900000|2022-06-01 01:45:00|152.18|149.38|152.09|149.29|152.36|149.56|151.45|148.65|0
1654048200000|2022-06-01 01:50:00|152.18|149.38|151.99|149.19|152.18|149.38|151.54|148.74|0
1654048500000|2022-06-01 01:55:00|151.95|149.15|152.17|149.37|152.26|149.46|151.72|148.92|0
1654048800000|2022-06-01 02:00:00|152.22|149.42|152.44|149.64|152.81|150.01|152.22|149.42|0
1654049100000|2022-06-01 02:05:00|152.53|149.73|152.89|150.09|153.35|150.55|152.26|149.46|0
1654049400000|2022-06-01 02:10:00|152.98|150.18|152.52|149.72|152.98|150.18|152.43|149.63|0
1654049700000|2022-06-01 02:15:00|152.48|149.68|152.43|149.63|152.61|149.81|152.2|149.4|0
1654050000000|2022-06-01 02:20:00|152.34|149.54|152.56|149.76|152.88|150.08|151.84|149.04|0
1654050300000|2022-06-01 02:25:00|152.61|149.81|152.97|150.17|153.06|150.26|152.47|149.67|0
1654050600000|2022-06-01 02:30:00|153.06|150.26|152.87|150.07|153.2|150.4|152.69|149.89|0
1654050900000|2022-06-01 02:35:00|152.96|150.16|152.6|149.8|153.15|150.35|152.51|149.71|0
1654051200000|2022-06-01 02:40:00|152.69|149.89|152.78|149.98|152.96|150.16|152.6|149.8|0
1654051500000|2022-06-01 02:45:00|152.73|149.93|153.14|150.34|153.23|150.43|152.68|149.88|0
1654051800000|2022-06-01 02:50:00|153.23|150.43|154.37|151.57|154.6|151.8|153|150.2|0
1654052100000|2022-06-01 02:55:00|154.41|151.61|154.78|151.98|154.96|152.16|154.14|151.34|0
1654052400000|2022-06-01 03:00:00|154.87|152.07|155.24|152.44|155.79|152.99|154.83|152.03|0
1654052700000|2022-06-01 03:05:00|155.19|152.39|155.88|153.08|155.97|153.17|155.14|152.34|0
1654053000000|2022-06-01 03:10:00|155.79|152.99|155.78|152.98|156.06|153.26|155.23|152.43|0
1654053300000|2022-06-01 03:15:00|155.88|153.08|155.32|152.52|155.88|153.08|155.32|152.52|0
1654053600000|2022-06-01 03:20:00|155.41|152.61|155.31|152.51|155.59|152.79|154.67|151.87|0
1654053900000|2022-06-01 03:25:00|155.22|152.42|155.13|152.33|155.31|152.51|154.76|151.96|0
1654054200000|2022-06-01 03:30:00|155.22|152.42|155.31|152.51|155.4|152.6|155.03|152.23|0
1654054500000|2022-06-01 03:35:00|155.36|152.56|155.4|152.6|155.77|152.97|155.31|152.51|0
1654054800000|2022-06-01 03:40:00|155.26|152.46|155.39|152.59|155.58|152.78|155.12|152.32|0
1654055100000|2022-06-01 03:45:00|155.35|152.55|154.38|151.58|155.35|152.55|154.38|151.58|0
1654055400000|2022-06-01 03:50:00|154.42|151.62|154.74|151.94|154.83|152.03|154.38|151.58|0
1654055700000|2022-06-01 03:55:00|154.65|151.85|154.74|151.94|154.83|152.03|154.65|151.85|0
1654056000000|2022-06-01 04:00:00|154.65|151.85|154.28|151.48|154.74|151.94|154.18|151.38|0
1654056300000|2022-06-01 04:05:00|154.18|151.38|156.86|154.06|156.95|154.15|154|151.2|0
1654056600000|2022-06-01 04:10:00|156.67|153.87|157|154.2|157.51|154.71|156.67|153.87|0
1654056900000|2022-06-01 04:15:00|156.95|154.15|156.94|154.14|157.41|154.61|156.94|154.14|0
1654057200000|2022-06-01 04:20:00|156.99|154.19|156.48|153.68|157.04|154.24|156.38|153.58|0
1654057500000|2022-06-01 04:25:00|156.57|153.77|156.01|153.21|156.75|153.95|155.92|153.12|0
1654057800000|2022-06-01 04:30:00|155.92|153.12|156.28|153.48|156.28|153.48|155.91|153.11|0
1654058100000|2022-06-01 04:35:00|156.24|153.44|155.36|152.56|156.47|153.67|155.36|152.56|0
1654058400000|2022-06-01 04:40:00|155.45|152.65|155.54|152.74|155.91|153.11|155.35|152.55|0
1654058700000|2022-06-01 04:45:00|155.63|152.83|155.77|152.97|156|153.2|155.26|152.46|0
1654059000000|2022-06-01 04:50:00|155.72|152.92|155.9|153.1|156.27|153.47|155.71|152.91|0
1654059300000|2022-06-01 04:55:00|155.71|152.91|154.42|151.62|155.71|152.91|154.33|151.53|0
1654059600000|2022-06-01 05:00:00|154.24|151.44|154.14|151.34|154.79|151.99|153.87|151.07|0
1654059900000|2022-06-01 05:05:00|154.05|151.25|153.77|150.97|154.05|151.25|152.95|150.15|0
1654060200000|2022-06-01 05:10:00|153.86|151.06|154.59|151.79|154.69|151.89|153.68|150.88|0
1654060500000|2022-06-01 05:15:00|154.55|151.75|155.42|152.62|155.61|152.81|154.23|151.43|0
1654060800000|2022-06-01 05:20:00|155.38|152.58|156.34|153.54|156.53|153.73|155.33|152.53|0
1654061100000|2022-06-01 05:25:00|156.25|153.45|156.43|153.63|156.62|153.82|155.97|153.17|0
1654061400000|2022-06-01 05:30:00|156.62|153.82|159.32|156.52|159.33|156.53|156.62|153.82|0
1654061700000|2022-06-01 05:35:00|159.23|156.43|158.76|155.96|159.23|156.43|158.43|155.63|0
1654062000000|2022-06-01 05:40:00|158.66|155.86|158.66|155.86|158.8|156|158.1|155.3|0
1654062300000|2022-06-01 05:45:00|158.75|155.95|160.35|157.55|160.35|157.55|158.38|155.58|0
1654062600000|2022-06-01 05:50:00|160.45|157.65|160.35|157.55|160.45|157.65|159.22|156.42|0
1654062900000|2022-06-01 05:55:00|160.16|157.36|159.26|156.46|160.53|157.73|159.21|156.41|0
1654063200000|2022-06-01 06:00:00|159.12|156.32|158.65|155.85|160.16|157.36|158.55|155.75|0
1654063500000|2022-06-01 06:05:00|158.55|155.75|156.96|154.16|158.65|155.85|156.96|154.16|0
1654063800000|2022-06-01 06:10:00|156.87|154.07|156.87|154.07|157.15|154.35|155.85|153.05|0
1654064100000|2022-06-01 06:15:00|156.96|154.16|157.79|154.99|157.79|154.99|156.4|153.6|0
1654064400000|2022-06-01 06:20:00|157.75|154.95|156.26|153.46|157.98|155.18|156.21|153.41|0
1654064700000|2022-06-01 06:25:00|156.35|153.55|157.37|154.57|157.51|154.71|156.3|153.5|0
1654065000000|2022-06-01 06:30:00|157.32|154.52|157.5|154.7|157.5|154.7|156.85|154.05|0
1654065300000|2022-06-01 06:35:00|157.6|154.8|157.41|154.61|158.53|155.73|156.99|154.19|0
1654065600000|2022-06-01 06:40:00|157.31|154.51|156.38|153.58|157.41|154.61|155.92|153.12|0
1654065900000|2022-06-01 06:45:00|156.43|153.63|155.27|152.47|156.75|153.95|155.27|152.47|0
1654066200000|2022-06-01 06:50:00|155.36|152.56|155.91|153.11|156.28|153.48|155.36|152.56|0
1654066500000|2022-06-01 06:55:00|155.87|153.07|155.54|152.74|156.05|153.25|155.35|152.55|0
1654066800000|2022-06-01 07:00:00|155.44|152.64|155.4|152.6|156.74|153.94|154.2|151.4|0
1654067100000|2022-06-01 07:05:00|155.15|152.75|155.7|153.3|156.21|153.81|154.36|151.96|0
1654067400000|2022-06-01 07:10:00|155.74|153.34|155.09|152.69|155.92|153.52|154.08|151.68|0
1654067700000|2022-06-01 07:15:00|155|152.6|154.9|152.5|155.55|153.15|154.35|151.95|0
1654068000000|2022-06-01 07:20:00|154.99|152.59|155.82|153.42|156.66|154.26|154.72|152.32|0
1654068300000|2022-06-01 07:25:00|155.91|153.51|155.45|153.05|156.43|154.03|154.8|152.4|0
1654068600000|2022-06-01 07:30:00|155.54|153.14|154.11|151.71|156.51|154.11|154.07|151.67|0
1654068900000|2022-06-01 07:35:00|154.16|151.76|154.71|152.31|154.71|152.31|153.61|151.21|0
1654069200000|2022-06-01 07:40:00|155.17|152.77|157.52|155.12|158.28|155.88|154.89|152.49|0
1654069500000|2022-06-01 07:45:00|157.43|155.03|156.96|154.56|158.08|155.68|156.63|154.23|0
1654069800000|2022-06-01 07:50:00|156.86|154.46|157.42|155.02|157.79|155.39|156.21|153.81|0
1654070100000|2022-06-01 07:55:00|157.51|155.11|157|154.6|157.51|155.11|155.93|153.53|0
1654070400000|2022-06-01 08:00:00|157.04|154.64|157.32|154.92|157.79|155.39|156.49|154.09|0
1654070700000|2022-06-01 08:05:00|157.27|154.87|159.66|157.26|161.26|158.86|157.04|154.64|0
1654071000000|2022-06-01 08:10:00|159.75|157.35|162.12|159.72|162.12|159.72|159.75|157.35|0
1654071300000|2022-06-01 08:15:00|162.07|159.67|161.64|159.24|162.07|159.67|160.97|158.57|0
1654071600000|2022-06-01 08:20:00|161.54|159.14|160.68|158.28|162.4|160|160.68|158.28|0
1654071900000|2022-06-01 08:25:00|160.59|158.19|160.21|157.81|161.06|158.66|160.02|157.62|0
1654072200000|2022-06-01 08:30:00|160.11|157.71|159.73|157.33|160.11|157.71|158.94|156.54|0
1654072500000|2022-06-01 08:35:00|159.64|157.24|160.35|157.95|160.77|158.37|159.12|156.72|0
1654072800000|2022-06-01 08:40:00|160.11|157.71|160.2|157.8|161.15|158.75|159.64|157.24|0
1654073100000|2022-06-01 08:45:00|159.92|157.52|158.36|155.96|160.1|157.7|158.27|155.87|0
1654073400000|2022-06-01 08:50:00|158.32|155.92|158.78|156.38|158.93|156.53|158.32|155.92|0
1654073700000|2022-06-01 08:55:00|158.69|156.29|159.77|157.37|159.77|157.37|158.69|156.29|0
1654074000000|2022-06-01 09:00:00|159.43|157.03|159.29|156.89|159.72|157.32|158.4|156|0
1654074300000|2022-06-01 09:05:00|159.1|156.7|158.3|155.9|159.2|156.8|157.65|155.25|0
1654074600000|2022-06-01 09:10:00|158.21|155.81|158.49|156.09|158.77|156.37|158.21|155.81|0
1654074900000|2022-06-01 09:15:00|158.39|155.99|158.39|155.99|158.53|156.13|157.92|155.52|0
1654075200000|2022-06-01 09:20:00|158.34|155.94|157.45|155.05|158.72|156.32|156.89|154.49|0
1654075500000|2022-06-01 09:25:00|157.5|155.1|157.26|154.86|157.59|155.19|156.89|154.49|0
1654075800000|2022-06-01 09:30:00|157.17|154.77|156.61|154.21|157.26|154.86|156.61|154.21|0
1654076100000|2022-06-01 09:35:00|156.56|154.16|157.35|154.95|157.35|154.95|156.42|154.02|0
1654076400000|2022-06-01 09:40:00|157.4|155|157.39|154.99|157.81|155.41|157.34|154.94|0
1654076700000|2022-06-01 09:45:00|157.34|154.94|158.18|155.78|158.27|155.87|157.34|154.94|0
1654077000000|2022-06-01 09:50:00|158.23|155.83|157.9|155.5|158.74|156.34|157.8|155.4|0
1654077300000|2022-06-01 09:55:00|157.99|155.59|158.74|156.34|158.83|156.43|157.9|155.5|0
1654077600000|2022-06-01 10:00:00|158.83|156.43|158.73|156.33|159.02|156.62|158.26|155.86|0
1654077900000|2022-06-01 10:05:00|158.64|156.24|159.57|157.17|160|157.6|158.36|155.96|0
1654078200000|2022-06-01 10:10:00|159.48|157.08|159.85|157.45|160.23|157.83|159.39|156.99|0
1654078500000|2022-06-01 10:15:00|159.9|157.5|159.33|156.93|160.14|157.74|159|156.6|0
1654078800000|2022-06-01 10:20:00|159.28|156.88|160.04|157.64|160.7|158.3|159.19|156.79|0
1654079100000|2022-06-01 10:25:00|159.94|157.54|160.31|157.91|160.88|158.48|159.94|157.54|0
1654079400000|2022-06-01 10:30:00|160.41|158.01|159.75|157.35|160.41|158.01|158.99|156.59|0
1654079700000|2022-06-01 10:35:00|159.79|157.39|160.97|158.57|161.07|158.67|159.27|156.87|0
1654080000000|2022-06-01 10:40:00|160.88|158.48|159.36|156.96|160.88|158.48|159.27|156.87|0
1654080300000|2022-06-01 10:45:00|159.27|156.87|160.4|158|160.4|158|159.27|156.87|0
1654080600000|2022-06-01 10:50:00|160.3|157.9|161.29|158.89|161.34|158.94|160.26|157.86|0
1654080900000|2022-06-01 10:55:00|161.34|158.94|160.67|158.27|162|159.6|160.11|157.71|0
1654081200000|2022-06-01 11:00:00|160.72|158.32|159.35|156.95|160.72|158.32|159.25|156.85|0
1654081500000|2022-06-01 11:05:00|159.25|156.85|157.84|155.44|159.49|157.09|157.01|154.61|0
1654081800000|2022-06-01 11:10:00|157.94|155.54|157.84|155.44|158.55|156.15|157.38|154.98|0
1654082100000|2022-06-01 11:15:00|157.75|155.35|158.59|156.19|158.64|156.24|157.75|155.35|0
1654082400000|2022-06-01 11:20:00|158.64|156.24|158.58|156.18|159.24|156.84|158.3|155.9|0
1654082700000|2022-06-01 11:25:00|158.54|156.14|158.11|155.71|158.67|156.27|158.11|155.71|0
1654083000000|2022-06-01 11:30:00|158.16|155.76|157.83|155.43|159.14|156.74|156.71|154.31|0
1654083300000|2022-06-01 11:35:00|157.88|155.48|157.36|154.96|157.88|155.48|156.43|154.03|0
1654083600000|2022-06-01 11:40:00|157.41|155.01|158.43|156.03|158.52|156.12|157.26|154.86|0
1654083900000|2022-06-01 11:45:00|158.38|155.98|157.26|154.86|158.66|156.26|156.05|153.65|0
1654084200000|2022-06-01 11:50:00|157.16|154.76|157.68|155.28|158.24|155.84|157.03|154.63|0
1654084500000|2022-06-01 11:55:00|157.72|155.32|155.4|153|157.72|155.32|155.4|153|0
1654084800000|2022-06-01 12:00:00|155.3|152.9|155.02|152.62|155.95|153.55|154.29|151.89|0
1654085100000|2022-06-01 12:05:00|155.12|152.72|155.39|152.99|155.53|153.13|154.2|151.8|0
1654085400000|2022-06-01 12:10:00|155.48|153.08|155.2|152.8|155.48|153.08|154.65|152.25|0
1654085700000|2022-06-01 12:15:00|155.11|152.71|155.99|153.59|155.99|153.59|154.74|152.34|0
1654086000000|2022-06-01 12:20:00|156.03|153.63|153.91|151.51|156.12|153.72|153.82|151.42|0
1654086300000|2022-06-01 12:25:00|154|151.6|153.26|150.86|154.27|151.87|152.54|150.14|0
1654086600000|2022-06-01 12:30:00|153.17|150.77|152.9|150.5|154.18|151.78|152.9|150.5|0
1654086900000|2022-06-01 12:35:00|152.8|150.4|152.98|150.58|153.44|151.04|152.71|150.31|0
1654087200000|2022-06-01 12:40:00|153.03|150.63|152.3|149.9|153.71|151.31|152.16|149.76|0
1654087500000|2022-06-01 12:45:00|152.25|149.85|153.34|150.94|153.71|151.31|152.25|149.85|0
1654087800000|2022-06-01 12:50:00|153.43|151.03|152.97|150.57|153.61|151.21|152.7|150.3|0
1654088100000|2022-06-01 12:55:00|152.93|150.53|154.16|151.76|154.16|151.76|152.52|150.12|0
1654088400000|2022-06-01 13:00:00|153.84|151.44|154.34|151.94|155.08|152.68|153.33|150.93|0
1654088700000|2022-06-01 13:05:00|154.43|152.03|152.78|150.38|154.61|152.21|152.78|150.38|0
1654089000000|2022-06-01 13:10:00|152.87|150.47|152.59|150.19|153.15|150.75|151.6|149.2|0
1654089300000|2022-06-01 13:15:00|152.55|150.15|151.41|149.01|153.32|150.92|151.32|148.92|0
1654089600000|2022-06-01 13:20:00|151.68|149.28|151.77|149.37|152.86|150.46|151.55|149.15|0
1654089900000|2022-06-01 13:25:00|151.5|149.1|151.59|149.19|152.13|149.73|151.5|149.1|0
1654090200000|2022-06-01 13:30:00|151.77|149.37|149.82|147.42|151.86|149.46|148.26|145.86|0
1654090500000|2022-06-01 13:35:00|149.55|147.15|153.08|150.68|153.17|150.77|147.49|145.09|0
1654090800000|2022-06-01 13:40:00|152.9|150.5|152.66|150.26|153.95|151.55|151.16|148.76|0
1654091100000|2022-06-01 13:45:00|152.12|149.72|154.4|152|155.65|153.25|151.39|148.99|0
1654091400000|2022-06-01 13:50:00|154.13|151.73|151.38|148.98|154.96|152.56|151.07|148.67|0
1654091700000|2022-06-01 13:55:00|150.93|148.53|152.43|150.03|153.48|151.08|150.48|148.08|0
1654092000000|2022-06-01 14:00:00|151.88|149.48|155.04|152.64|157.36|154.96|151.29|148.89|0
1654092300000|2022-06-01 14:05:00|155.22|152.82|160.75|158.35|162.08|159.68|155.13|152.73|0
1654092600000|2022-06-01 14:10:00|160.84|158.44|161.98|159.58|163.47|161.07|159.33|156.93|0
1654092900000|2022-06-01 14:15:00|162.36|159.96|166.73|164.33|166.92|164.52|162.36|159.96|0
1654093200000|2022-06-01 14:20:00|166.92|164.52|167.18|164.78|167.23|164.83|164.16|161.76|0
1654093500000|2022-06-01 14:25:00|167.28|164.88|169.05|166.65|169.24|166.84|165.81|163.41|0
1654093800000|2022-06-01 14:30:00|169.14|166.74|171.33|168.93|171.63|169.23|166.69|164.29|0
1654094100000|2022-06-01 14:35:00|171.73|169.33|170.98|168.58|173.84|171.44|170.63|168.23|0
1654094400000|2022-06-01 14:40:00|171.12|168.72|169.73|167.33|171.52|169.12|168.84|166.44|0
1654094700000|2022-06-01 14:45:00|170.03|167.63|171.82|169.42|171.82|169.42|169.23|166.83|0
1654095000000|2022-06-01 14:50:00|171.92|169.52|167.35|164.95|172.22|169.82|167.01|164.61|0
1654095300000|2022-06-01 14:55:00|167.45|165.05|167.25|164.85|168.44|166.04|166.37|163.97|0
1654095600000|2022-06-01 15:00:00|167.65|165.25|170.31|167.91|171.81|169.41|167.45|165.05|0
1654095900000|2022-06-01 15:05:00|170.51|168.11|172.3|169.9|172.3|169.9|169.12|166.72|0
1654096200000|2022-06-01 15:10:00|172.2|169.8|171.2|168.8|172.3|169.9|169.21|166.81|0
1654096500000|2022-06-01 15:15:00|171.25|168.85|172.8|170.4|174.62|172.22|170.65|168.25|0
1654096800000|2022-06-01 15:20:00|173.3|170.9|175.93|173.53|176.85|174.45|173.3|170.9|0
1654097100000|2022-06-01 15:25:00|176.03|173.63|175.13|172.73|178.4|176|174.41|172.01|0
1654097400000|2022-06-01 15:30:00|175.43|173.03|176.14|173.74|176.96|174.56|174.01|171.61|0
1654097700000|2022-06-01 15:35:00|175.84|173.44|176.45|174.05|178.19|175.79|175.43|173.03|0
1654098000000|2022-06-01 15:40:00|177.01|174.61|179.84|177.44|179.84|177.44|176.96|174.56|0
1654098300000|2022-06-01 15:45:00|180.04|177.64|180.8|178.4|180.85|178.45|177.48|175.08|0
1654098600000|2022-06-01 15:50:00|181.16|178.76|180|177.6|182.22|179.82|179.74|177.34|0
1654098900000|2022-06-01 15:55:00|179.84|177.44|181.23|178.83|181.49|179.09|178.91|176.51|0
1654099200000|2022-06-01 16:00:00|181.39|178.99|182.32|179.92|183.05|180.65|180.76|178.36|0
1654099500000|2022-06-01 16:05:00|182.53|180.13|181.17|178.77|182.53|180.13|180.04|177.64|0
1654099800000|2022-06-01 16:10:00|181.48|179.08|180.86|178.46|183.56|181.16|180.86|178.46|0
1654100100000|2022-06-01 16:15:00|180.96|178.56|179|176.6|181.22|178.82|179|176.6|0
1654100400000|2022-06-01 16:20:00|178.9|176.5|178.48|176.08|179.31|176.91|177.87|175.47|0
1654100700000|2022-06-01 16:25:00|178.58|176.18|181.57|179.17|181.57|179.17|178.28|175.88|0
1654101000000|2022-06-01 16:30:00|181.78|179.38|178.68|176.28|181.78|179.38|177.86|175.46|0
1654101300000|2022-06-01 16:35:00|178.47|176.07|179.29|176.89|180.53|178.13|177.96|175.56|0
1654101600000|2022-06-01 16:40:00|179.5|177.1|181.04|178.64|181.15|178.75|178.16|175.76|0
1654101900000|2022-06-01 16:45:00|181.15|178.75|182.49|180.09|183.33|180.93|180.73|178.33|0
1654102200000|2022-06-01 16:50:00|182.39|179.99|180.42|178.02|183.96|181.56|180.42|178.02|0
1654102500000|2022-06-01 16:55:00|180.52|178.12|179.74|177.34|181.35|178.95|178.97|176.57|0
1654102800000|2022-06-01 17:00:00|179.9|177.5|179.89|177.49|180.41|178.01|178.05|175.65|0
1654103100000|2022-06-01 17:05:00|180.05|177.65|175.7|173.3|180.05|177.65|175.7|173.3|0
1654103400000|2022-06-01 17:10:00|175.6|173.2|177.37|174.97|177.53|175.13|174.69|172.29|0
1654103700000|2022-06-01 17:15:00|177.22|174.82|174.98|172.58|177.22|174.82|174.48|172.08|0
1654104000000|2022-06-01 17:20:00|175.08|172.68|175.79|173.39|176.3|173.9|173.27|170.87|0
1654104300000|2022-06-01 17:25:00|175.38|172.98|174.78|172.38|175.38|172.98|173.27|170.87|0
1654104600000|2022-06-01 17:30:00|174.88|172.48|171.75|169.35|175.33|172.93|171.09|168.69|0
1654104900000|2022-06-01 17:35:00|171.85|169.45|169.65|167.25|172.15|169.75|168.96|166.56|0
1654105200000|2022-06-01 17:40:00|169.75|167.35|169.25|166.85|170.44|168.04|168.76|166.36|0
1654105500000|2022-06-01 17:45:00|169.05|166.65|169.74|167.34|170.44|168.04|168.26|165.86|0
1654105800000|2022-06-01 17:50:00|170.04|167.64|172.14|169.74|172.34|169.94|169.15|166.75|0
1654106100000|2022-06-01 17:55:00|172.44|170.04|170.43|168.03|172.44|170.04|168.45|166.05|0
1654106400000|2022-06-01 18:00:00|170.63|168.23|168.15|165.75|170.88|168.48|167.85|165.45|0
1654106700000|2022-06-01 18:05:00|168.34|165.94|168.24|165.84|170.13|167.73|167.26|164.86|0
1654107000000|2022-06-01 18:10:00|168.29|165.89|168.69|166.29|170.22|167.82|167.95|165.55|0
1654107300000|2022-06-01 18:15:00|168.63|166.23|169.42|167.02|170.42|168.02|167.55|165.15|0
1654107600000|2022-06-01 18:20:00|169.13|166.73|164.32|161.92|170.12|167.72|164.22|161.82|0
1654107900000|2022-06-01 18:25:00|164.27|161.87|163.35|160.95|164.71|162.31|161.62|159.22|0
1654108200000|2022-06-01 18:30:00|163.06|160.66|162.48|160.08|163.35|160.95|162.09|159.69|0
1654108500000|2022-06-01 18:35:00|162.67|160.27|164.11|161.71|164.11|161.71|161.42|159.02|0
1654108800000|2022-06-01 18:40:00|164.21|161.81|161.22|158.82|164.4|162|160.84|158.44|0
1654109100000|2022-06-01 18:45:00|160.94|158.54|162.56|160.16|163.82|161.42|160.94|158.54|0
1654109400000|2022-06-01 18:50:00|162.75|160.35|165.07|162.67|165.27|162.87|162.66|160.26|0
1654109700000|2022-06-01 18:55:00|164.88|162.48|165.22|162.82|166.34|163.94|163.72|161.32|0
1654110000000|2022-06-01 19:00:00|165.27|162.87|166.04|163.64|167.42|165.02|164|161.6|0
1654110300000|2022-06-01 19:05:00|166.24|163.84|164.09|161.69|166.24|163.84|163.13|160.73|0
1654110600000|2022-06-01 19:10:00|164.38|161.98|161.73|159.33|164.77|162.37|161.2|158.8|0
1654110900000|2022-06-01 19:15:00|161.78|159.38|161.77|159.37|163.03|160.63|159.96|157.56|0
1654111200000|2022-06-01 19:20:00|161.82|159.42|161.67|159.27|162.44|160.04|160.43|158.03|0
1654111500000|2022-06-01 19:25:00|161.92|159.52|162.44|160.04|163.79|161.39|161.67|159.27|0
1654111800000|2022-06-01 19:30:00|162.92|160.52|162.94|160.54|167.02|164.62|161.88|159.48|0
1654112100000|2022-06-01 19:35:00|163.23|160.83|160.15|157.75|164.2|161.8|160.15|157.75|0
1654112400000|2022-06-01 19:40:00|160.05|157.65|161.39|158.99|161.39|158.99|158.86|156.46|0
1654112700000|2022-06-01 19:45:00|161.78|159.38|161.1|158.7|162.84|160.44|160.24|157.84|0
1654113000000|2022-06-01 19:50:00|159.66|157.26|166.25|163.85|166.45|164.05|159.66|157.26|0
1654113300000|2022-06-01 19:55:00|166.64|164.24|169.62|167.22|170.02|167.62|166.15|163.75|0
1654113600000|2022-06-01 20:00:00|169.52|167.12|169.61|167.21|170.32|167.92|168.42|166.02|0
1654113900000|2022-06-01 20:05:00|169.51|167.11|170.21|167.81|171.42|169.02|169.41|167.01|0
1654114200000|2022-06-01 20:10:00|170.11|167.71|169.51|167.11|170.81|168.41|169.51|167.11|0
1654114500000|2022-06-01 20:15:00|169.61|166.81|170.8|168|170.8|168|169.61|166.81|0
1654114800000|2022-06-01 20:20:00|170.9|168.1|170.4|167.6|171.31|168.51|170.4|167.6|0
1654115100000|2022-06-01 20:25:00|170.35|167.55|170.2|167.4|170.5|167.7|170.1|167.3|0
1654115400000|2022-06-01 20:30:00|170.3|167.5|170.65|167.85|170.8|168|169.8|167|0
1654115700000|2022-06-01 20:35:00|170.69|167.89|170.79|167.99|170.89|168.09|170.39|167.59|0
1654116000000|2022-06-01 20:40:00|170.89|168.09|171.39|168.59|171.49|168.69|170.89|168.09|0
1654116300000|2022-06-01 20:45:00|171.29|168.49|170.38|167.58|171.69|168.89|170.28|167.48|0
1654116600000|2022-06-01 20:50:00|170.64|167.84|171.33|168.53|171.33|168.53|170.08|167.28|0
1654116900000|2022-06-01 20:55:00|171.18|168.38|170.63|167.83|171.99|169.19|170.43|167.63|0
1654117200000|2022-06-01 21:00:00|170.64|167.84|170.82|168.02|170.87|168.07|170.3|167.5|0
1654117500000|2022-06-01 21:05:00|170.77|167.97|170.76|167.96|170.81|168.01|170.76|167.96|0
1654117800000|2022-06-01 21:10:00|170.75|167.95|170.89|168.09|170.9|168.1|170.73|167.93|0
1654118100000|2022-06-01 21:15:00|170.7|167.9|170.51|167.71|170.7|167.9|170.48|167.68|0
1654118400000|2022-06-01 21:20:00|170.48|167.68|170.4|167.6|170.52|167.72|170.4|167.6|0
1654118700000|2022-06-01 21:25:00|170.41|167.61|170.44|167.64|170.6|167.8|170.41|167.61|0
1654119000000|2022-06-01 21:30:00|170.45|167.65|170.6|167.8|170.64|167.84|170.43|167.63|0
1654119300000|2022-06-01 21:35:00|170.62|167.82|170.55|167.75|170.62|167.82|170.55|167.75|0
1654119600000|2022-06-01 21:40:00|170.52|167.72|170.57|167.77|170.57|167.77|170.42|167.62|0
1654119900000|2022-06-01 21:45:00|170.54|167.74|170.83|168.03|170.87|168.07|170.54|167.74|0
1654120200000|2022-06-01 21:50:00|170.82|168.02|170.82|168.02|170.99|168.19|170.82|168.02|0
1654120500000|2022-06-01 21:55:00|170.79|167.99|170.67|167.87|170.86|168.06|170.54|167.74|0
1654120800000|2022-06-01 22:00:00|170.29|167.49|170.08|167.28|170.83|168.03|169.78|166.98|0
1654121100000|2022-06-01 22:05:00|170.03|167.23|170.78|167.98|170.93|168.13|169.93|167.13|0
1654121400000|2022-06-01 22:10:00|170.73|167.93|170.98|168.18|171.63|168.83|170.73|167.93|0
1654121700000|2022-06-01 22:15:00|170.93|168.13|170.12|167.32|170.93|168.13|169.62|166.82|0
1654122000000|2022-06-01 22:20:00|170.07|167.27|171.12|168.32|171.62|168.82|169.82|167.02|0
1654122300000|2022-06-01 22:25:00|171.02|168.22|171.52|168.72|171.62|168.82|170.92|168.12|0
1654122600000|2022-06-01 22:30:00|171.62|168.82|171.82|169.02|172.48|169.68|171.22|168.42|0
1654122900000|2022-06-01 22:35:00|171.62|168.82|172.42|169.62|172.62|169.82|171.62|168.82|0
1654123200000|2022-06-01 22:40:00|172.52|169.72|172.21|169.41|172.62|169.82|171.41|168.61|0
1654123500000|2022-06-01 22:45:00|172.27|169.47|172.97|170.17|173.18|170.38|171.81|169.01|0
1654123800000|2022-06-01 22:50:00|172.92|170.12|172.81|170.01|173.32|170.52|172.67|169.87|0
1654124100000|2022-06-01 22:55:00|172.77|169.97|173.11|170.31|173.22|170.42|172.61|169.81|0
1654124400000|2022-06-01 23:00:00|173.01|170.21|172.71|169.91|173.42|170.62|172.4|169.6|0
1654124700000|2022-06-01 23:05:00|172.76|169.96|173.01|170.21|173.21|170.41|172.6|169.8|0
1654125000000|2022-06-01 23:10:00|173.11|170.31|172.55|169.75|173.67|170.87|172.45|169.65|0
1654125300000|2022-06-01 23:15:00|172.5|169.7|172.7|169.9|173|170.2|172.29|169.49|0
1654125600000|2022-06-01 23:20:00|172.59|169.79|172.39|169.59|172.8|170|172.09|169.29|0
1654125900000|2022-06-01 23:25:00|172.34|169.54|172.08|169.28|172.39|169.59|171.88|169.08|0
1654126200000|2022-06-01 23:30:00|171.98|169.18|172.58|169.78|172.58|169.78|171.83|169.03|0
1654126500000|2022-06-01 23:35:00|172.64|169.84|172.88|170.08|172.99|170.19|172.48|169.68|0
1654126800000|2022-06-01 23:40:00|172.78|169.98|174.3|171.5|174.61|171.81|172.78|169.98|0
1654127100000|2022-06-01 23:45:00|174.51|171.71|174.1|171.3|174.76|171.96|174.1|171.3|0
1654127400000|2022-06-01 23:50:00|174.2|171.4|174.71|171.91|174.91|172.11|174.2|171.4|0
1654127700000|2022-06-01 23:55:00|174.6|171.8|174.29|171.49|174.91|172.11|174.14|171.34|0
1654128000000|2022-06-02 00:00:00|174.19|171.39|175.26|172.46|175.31|172.51|173.58|170.78|0
1654128300000|2022-06-02 00:05:00|175.21|172.41|174.08|171.28|175.82|173.02|173.98|171.18|0
1654128600000|2022-06-02 00:10:00|173.98|171.18|172.96|170.16|174.49|171.69|172.56|169.76|0
1654128900000|2022-06-02 00:15:00|172.86|170.06|167.57|164.77|172.96|170.16|167.57|164.77|0
1654129200000|2022-06-02 00:20:00|167.47|164.67|166.47|163.67|167.87|165.07|166.27|163.47|0
1654129500000|2022-06-02 00:25:00|166.57|163.77|166.27|163.47|166.87|164.07|164.98|162.18|0
1654129800000|2022-06-02 00:30:00|166.17|163.37|166.46|163.66|166.66|163.86|165.87|163.07|0
1654130100000|2022-06-02 00:35:00|166.36|163.56|164.97|162.17|166.56|163.76|164.63|161.83|0
1654130400000|2022-06-02 00:40:00|164.87|162.07|165.27|162.47|165.56|162.76|164.38|161.58|0
1654130700000|2022-06-02 00:45:00|165.17|162.37|164.13|161.33|165.56|162.76|164.03|161.23|0
1654131000000|2022-06-02 00:50:00|163.98|161.18|165.26|162.46|165.26|162.46|163.98|161.18|0
1654131300000|2022-06-02 00:55:00|165.31|162.51|165.01|162.21|165.36|162.56|164.47|161.67|0
1654131600000|2022-06-02 01:00:00|164.96|162.16|165.55|162.75|165.75|162.95|164.47|161.67|0
1654131900000|2022-06-02 01:05:00|165.75|162.95|165.05|162.25|166.04|163.24|165.05|162.25|0
1654132200000|2022-06-02 01:10:00|165|162.2|165.54|162.74|165.74|162.94|164.95|162.15|0
1654132500000|2022-06-02 01:15:00|165.44|162.64|165.54|162.74|165.94|163.14|165.15|162.35|0
1654132800000|2022-06-02 01:20:00|165.49|162.69|165.04|162.24|165.49|162.69|164.15|161.35|0
1654133100000|2022-06-02 01:25:00|164.94|162.14|164.15|161.35|165.34|162.54|164.05|161.25|0
1654133400000|2022-06-02 01:30:00|163.95|161.15|164.05|161.25|164.54|161.74|163.46|160.66|0
1654133700000|2022-06-02 01:35:00|163.95|161.15|164.64|161.84|164.93|162.13|163.95|161.15|0
1654134000000|2022-06-02 01:40:00|164.54|161.74|165.52|162.72|165.67|162.87|164.34|161.54|0
1654134300000|2022-06-02 01:45:00|165.62|162.82|165.17|162.37|165.62|162.82|164.93|162.13|0
1654134600000|2022-06-02 01:50:00|165.12|162.32|165.02|162.22|166.01|163.21|164.53|161.73|0
1654134900000|2022-06-02 01:55:00|164.97|162.17|166.41|163.61|166.41|163.61|164.97|162.17|0
1654135200000|2022-06-02 02:00:00|166.31|163.51|167.6|164.8|167.8|165|166.21|163.41|0
1654135500000|2022-06-02 02:05:00|167.9|165.1|166.6|163.8|168.2|165.4|166.4|163.6|0
1654135800000|2022-06-02 02:10:00|166.7|163.9|165.5|162.7|166.99|164.19|165.4|162.6|0
1654136100000|2022-06-02 02:15:00|165.3|162.5|165|162.2|165.7|162.9|164.81|162.01|0
1654136400000|2022-06-02 02:20:00|164.9|162.1|165.2|162.4|165.69|162.89|164.71|161.91|0
1654136700000|2022-06-02 02:25:00|165.15|162.35|165.19|162.39|165.49|162.69|164.8|162|0
1654137000000|2022-06-02 02:30:00|165.1|162.3|164.6|161.8|165.49|162.69|164.5|161.7|0
1654137300000|2022-06-02 02:35:00|164.7|161.9|165.48|162.68|165.78|162.98|164.5|161.7|0
1654137600000|2022-06-02 02:40:00|165.68|162.88|166.37|163.57|166.48|163.68|165.58|162.78|0
1654137900000|2022-06-02 02:45:00|166.43|163.63|165.68|162.88|166.67|163.87|165.38|162.58|0
1654138200000|2022-06-02 02:50:00|165.63|162.83|165.97|163.17|166.32|163.52|165.58|162.78|0
1654138500000|2022-06-02 02:55:00|166.07|163.27|167.01|164.21|167.16|164.36|165.57|162.77|0
1654138800000|2022-06-02 03:00:00|166.96|164.16|166.96|164.16|167.06|164.26|166.31|163.51|0
1654139100000|2022-06-02 03:05:00|166.86|164.06|166.86|164.06|167.01|164.21|165.86|163.06|0
1654139400000|2022-06-02 03:10:00|166.81|164.01|167.25|164.45|167.65|164.85|166.76|163.96|0
1654139700000|2022-06-02 03:15:00|167.2|164.4|166.85|164.05|167.2|164.4|166.45|163.65|0
1654140000000|2022-06-02 03:20:00|166.8|164|166.75|163.95|166.8|164|166.35|163.55|0
1654140300000|2022-06-02 03:25:00|166.7|163.9|166.84|164.04|166.94|164.14|166.54|163.74|0
1654140600000|2022-06-02 03:30:00|166.79|163.99|166.99|164.19|167.24|164.44|166.54|163.74|0
1654140900000|2022-06-02 03:35:00|167.04|164.24|167.23|164.43|167.94|165.14|167.04|164.24|0
1654141200000|2022-06-02 03:40:00|167.13|164.33|167.03|164.23|167.19|164.39|166.39|163.59|0
1654141500000|2022-06-02 03:45:00|167.08|164.28|166.68|163.88|167.43|164.63|166.53|163.73|0
1654141800000|2022-06-02 03:50:00|166.53|163.73|167.08|164.28|167.18|164.38|166.43|163.63|0
1654142100000|2022-06-02 03:55:00|167.18|164.38|166.72|163.92|167.22|164.42|166.62|163.82|0
1654142400000|2022-06-02 04:00:00|166.67|163.87|166.82|164.02|167.02|164.22|166.32|163.52|0
1654142700000|2022-06-02 04:05:00|166.72|163.92|167.11|164.31|167.21|164.41|166.52|163.72|0
1654143000000|2022-06-02 04:10:00|167.01|164.21|166.81|164.01|167.07|164.27|166.51|163.71|0
1654143300000|2022-06-02 04:15:00|166.76|163.96|167.22|164.42|168.37|165.57|166.61|163.81|0
1654143600000|2022-06-02 04:20:00|167.28|164.48|167.62|164.82|167.72|164.92|167.22|164.42|0
1654143900000|2022-06-02 04:25:00|167.52|164.72|167.52|164.72|167.77|164.97|167.42|164.62|0
1654144200000|2022-06-02 04:30:00|167.42|164.62|167.31|164.51|167.61|164.81|167.31|164.51|0
1654144500000|2022-06-02 04:35:00|167.41|164.61|166.91|164.11|167.61|164.81|166.81|164.01|0
1654144800000|2022-06-02 04:40:00|166.81|164.01|167.01|164.21|167.11|164.31|166.61|163.81|0
1654145100000|2022-06-02 04:45:00|166.91|164.11|167.3|164.5|167.3|164.5|166.71|163.91|0
1654145400000|2022-06-02 04:50:00|167.4|164.6|167.1|164.3|167.6|164.8|167|164.2|0
1654145700000|2022-06-02 04:55:00|167|164.2|167|164.2|167.1|164.3|166.9|164.1|0
1654146000000|2022-06-02 05:00:00|166.9|164.1|167.09|164.29|167.1|164.3|166.4|163.6|0
1654146300000|2022-06-02 05:05:00|167.05|164.25|167.59|164.79|167.79|164.99|166.7|163.9|0
1654146600000|2022-06-02 05:10:00|167.69|164.89|169.88|167.08|169.88|167.08|167.69|164.89|0
1654146900000|2022-06-02 05:15:00|169.93|167.13|170.08|167.28|171.09|168.29|169.28|166.48|0
1654147200000|2022-06-02 05:20:00|169.98|167.18|169.98|167.18|170.38|167.58|169.58|166.78|0
1654147500000|2022-06-02 05:25:00|170.03|167.23|169.27|166.47|170.48|167.68|169.27|166.47|0
1654147800000|2022-06-02 05:30:00|169.22|166.42|169.97|167.17|169.97|167.17|169.17|166.37|0
1654148100000|2022-06-02 05:35:00|169.92|167.12|170.02|167.22|170.77|167.97|169.42|166.62|0
1654148400000|2022-06-02 05:40:00|170.07|167.27|169.16|166.36|170.07|167.27|169.06|166.26|0
1654148700000|2022-06-02 05:45:00|169.26|166.46|168.56|165.76|169.31|166.51|168.16|165.36|0
1654149000000|2022-06-02 05:50:00|168.36|165.56|167.56|164.76|168.56|165.76|167.46|164.66|0
1654149300000|2022-06-02 05:55:00|167.46|164.66|167.75|164.95|167.9|165.1|167.26|164.46|0
1654149600000|2022-06-02 06:00:00|167.85|165.05|166.71|163.91|168.05|165.25|166.61|163.81|0
1654149900000|2022-06-02 06:05:00|166.76|163.96|165.96|163.16|167.35|164.55|165.86|163.06|0
1654150200000|2022-06-02 06:10:00|165.86|163.06|166.85|164.05|166.95|164.15|165.76|162.96|0
1654150500000|2022-06-02 06:15:00|166.75|163.95|168.04|165.24|168.04|165.24|166.75|163.95|0
1654150800000|2022-06-02 06:20:00|167.94|165.14|167.64|164.84|168.14|165.34|167.64|164.84|0
1654151100000|2022-06-02 06:25:00|167.69|164.89|168.13|165.33|168.23|165.43|167.34|164.54|0
1654151400000|2022-06-02 06:30:00|168.08|165.28|168.33|165.53|168.43|165.63|167.83|165.03|0
1654151700000|2022-06-02 06:35:00|168.43|165.63|168.77|165.97|168.82|166.02|168.22|165.42|0
1654152000000|2022-06-02 06:40:00|168.82|166.02|168.32|165.52|168.82|166.02|167.82|165.02|0
1654152300000|2022-06-02 06:45:00|168.22|165.42|166.82|164.02|168.32|165.52|166.63|163.83|0
1654152600000|2022-06-02 06:50:00|166.73|163.93|166.03|163.23|167.02|164.22|165.73|162.93|0
1654152900000|2022-06-02 06:55:00|165.93|163.13|165.14|162.34|166.13|163.33|164.94|162.14|0
1654153200000|2022-06-02 07:00:00|165.04|162.24|165.11|162.31|165.89|163.09|164.16|161.36|0
1654153500000|2022-06-02 07:05:00|164.91|162.51|165.2|162.8|165.39|162.99|164.81|162.41|0
1654153800000|2022-06-02 07:10:00|165.1|162.7|165.05|162.65|166.08|163.68|164.8|162.4|0
1654154100000|2022-06-02 07:15:00|165|162.6|164.8|162.4|165.39|162.99|164.8|162.4|0
1654154400000|2022-06-02 07:20:00|164.95|162.55|164.89|162.49|165.38|162.98|164.79|162.39|0
1654154700000|2022-06-02 07:25:00|165.19|162.79|163.08|160.68|165.28|162.88|162.55|160.15|0
1654155000000|2022-06-02 07:30:00|163.13|160.73|163.6|161.2|164.08|161.68|162.64|160.24|0
1654155300000|2022-06-02 07:35:00|163.69|161.29|162.57|160.17|163.99|161.59|162.52|160.12|0
1654155600000|2022-06-02 07:40:00|162.62|160.22|163|160.6|163.39|160.99|162.52|160.12|0
1654155900000|2022-06-02 07:45:00|163.15|160.75|165.05|162.65|165.45|163.05|163.15|160.75|0
1654156200000|2022-06-02 07:50:00|165.15|162.75|164.46|162.06|165.35|162.95|163.88|161.48|0
1654156500000|2022-06-02 07:55:00|164.36|161.96|164.46|162.06|165.15|162.75|164.02|161.62|0
1654156800000|2022-06-02 08:00:00|164.36|161.96|164.75|162.35|165.83|163.43|164.36|161.96|0
1654157100000|2022-06-02 08:05:00|164.85|162.45|164.65|162.25|165.04|162.64|164.06|161.66|0
1654157400000|2022-06-02 08:10:00|164.55|162.15|162.55|160.15|164.65|162.25|162.26|159.86|0
1654157700000|2022-06-02 08:15:00|162.5|160.1|161.04|158.64|162.98|160.58|160.85|158.45|0
1654158000000|2022-06-02 08:20:00|160.85|158.45|160.61|158.21|161.19|158.79|160.46|158.06|0
1654158300000|2022-06-02 08:25:00|160.56|158.16|160.55|158.15|160.94|158.54|160.17|157.77|0
1654158600000|2022-06-02 08:30:00|160.46|158.06|160.55|158.15|161.03|158.63|160.17|157.77|0
1654158900000|2022-06-02 08:35:00|160.46|158.06|160.41|158.01|160.74|158.34|160.16|157.76|0
1654159200000|2022-06-02 08:40:00|160.36|157.96|160.31|157.91|160.55|158.15|160.12|157.72|0
1654159500000|2022-06-02 08:45:00|160.26|157.86|160.69|158.29|161.02|158.62|160.26|157.86|0
1654159800000|2022-06-02 08:50:00|160.64|158.24|161.41|159.01|161.41|159.01|160.54|158.14|0
1654160100000|2022-06-02 08:55:00|161.46|159.06|162.37|159.97|162.37|159.97|161.31|158.91|0
1654160400000|2022-06-02 09:00:00|162.47|160.07|161.88|159.48|164.61|162.21|161.5|159.1|0
1654160700000|2022-06-02 09:05:00|161.98|159.58|161.35|158.95|162.17|159.77|161.01|158.61|0
1654161000000|2022-06-02 09:10:00|161.4|159|161.2|158.8|161.68|159.28|161.01|158.61|0
1654161300000|2022-06-02 09:15:00|161.3|158.9|160.42|158.02|161.3|158.9|160.33|157.93|0
1654161600000|2022-06-02 09:20:00|160.33|157.93|160.28|157.88|160.71|158.31|160.04|157.64|0
1654161900000|2022-06-02 09:25:00|160.23|157.83|160.03|157.63|160.23|157.83|159.75|157.35|0
1654162200000|2022-06-02 09:30:00|159.99|157.59|161.04|158.64|161.33|158.93|159.84|157.44|0
1654162500000|2022-06-02 09:35:00|161.09|158.69|161.28|158.88|161.57|159.17|160.8|158.4|0
1654162800000|2022-06-02 09:40:00|161.18|158.78|161.18|158.78|161.33|158.93|160.7|158.3|0
1654163100000|2022-06-02 09:45:00|161.27|158.87|161.32|158.92|161.52|159.12|160.89|158.49|0
1654163400000|2022-06-02 09:50:00|161.37|158.97|162.04|159.64|162.43|160.03|161.37|158.97|0
1654163700000|2022-06-02 09:55:00|161.99|159.59|162.13|159.73|162.23|159.83|161.75|159.35|0
1654164000000|2022-06-02 10:00:00|162.09|159.69|161.79|159.39|162.38|159.98|161.7|159.3|0
1654164300000|2022-06-02 10:05:00|161.36|158.96|161.55|159.15|162.32|159.92|161.07|158.67|0
1654164600000|2022-06-02 10:10:00|161.6|159.2|160.96|158.56|161.64|159.24|160.96|158.56|0
1654164900000|2022-06-02 10:15:00|161.06|158.66|161.54|159.14|161.54|159.14|160.77|158.37|0
1654165200000|2022-06-02 10:20:00|161.44|159.04|162.89|160.49|162.89|160.49|161.44|159.04|0
1654165500000|2022-06-02 10:25:00|162.85|160.45|163.18|160.78|163.77|161.37|162.7|160.3|0
1654165800000|2022-06-02 10:30:00|163.28|160.88|162.99|160.59|163.38|160.98|162.4|160|0
1654166100000|2022-06-02 10:35:00|162.89|160.49|161.48|159.08|162.94|160.54|161.48|159.08|0
1654166400000|2022-06-02 10:40:00|161.38|158.98|160.08|157.68|161.38|158.98|160.03|157.63|0
1654166700000|2022-06-02 10:45:00|159.98|157.58|158.93|156.53|160.08|157.68|158.74|156.34|0
1654167000000|2022-06-02 10:50:00|158.98|156.58|158.92|156.52|159.59|157.19|158.83|156.43|0
1654167300000|2022-06-02 10:55:00|158.78|156.38|159.11|156.71|159.21|156.81|158.63|156.23|0
1654167600000|2022-06-02 11:00:00|159.16|156.76|160.74|158.34|160.74|158.34|159.11|156.71|0
1654167900000|2022-06-02 11:05:00|160.69|158.29|160.54|158.14|160.74|158.34|160.45|158.05|0
1654168200000|2022-06-02 11:10:00|160.45|158.05|160.73|158.33|160.83|158.43|160.25|157.85|0
1654168500000|2022-06-02 11:15:00|160.68|158.28|161.26|158.86|161.31|158.91|160.63|158.23|0
1654168800000|2022-06-02 11:20:00|161.21|158.81|159.67|157.27|161.31|158.91|159.43|157.03|0
1654169100000|2022-06-02 11:25:00|159.76|157.36|159.43|157.03|160.24|157.84|159.43|157.03|0
1654169400000|2022-06-02 11:30:00|159.57|157.17|160.14|157.74|160.81|158.41|159.43|157.03|0
1654169700000|2022-06-02 11:35:00|160.04|157.64|159.66|157.26|160.24|157.84|159.18|156.78|0
1654170000000|2022-06-02 11:40:00|159.61|157.21|160.28|157.88|160.38|157.98|159.18|156.78|0
1654170300000|2022-06-02 11:45:00|160.33|157.93|159.94|157.54|160.61|158.21|159.08|156.68|0
1654170600000|2022-06-02 11:50:00|160.13|157.73|159.93|157.53|160.22|157.82|159.84|157.44|0
1654170900000|2022-06-02 11:55:00|160.03|157.63|160.03|157.63|160.51|158.11|159.98|157.58|0
1654171200000|2022-06-02 12:00:00|160.22|157.82|160.22|157.82|160.31|157.91|159.5|157.1|0
1654171500000|2022-06-02 12:05:00|160.27|157.87|162.43|160.03|162.63|160.23|160.27|157.87|0
1654171800000|2022-06-02 12:10:00|162.53|160.13|161.85|159.45|163.02|160.62|161.85|159.45|0
1654172100000|2022-06-02 12:15:00|161.61|159.21|161.99|159.59|163.4|161|159.44|157.04|0
1654172400000|2022-06-02 12:20:00|162.14|159.74|161.65|159.25|162.14|159.74|160.93|158.53|0
1654172700000|2022-06-02 12:25:00|161.55|159.15|161.94|159.54|162.47|160.07|161.12|158.72|0
1654173000000|2022-06-02 12:30:00|162.18|159.78|163.39|160.99|163.59|161.19|161.16|158.76|0
1654173300000|2022-06-02 12:35:00|163.49|161.09|161.98|159.58|163.59|161.19|161.44|159.04|0
1654173600000|2022-06-02 12:40:00|162.03|159.63|162.51|160.11|162.51|160.11|160.77|158.37|0
1654173900000|2022-06-02 12:45:00|162.6|160.2|162.21|159.81|163.24|160.84|161.63|159.23|0
1654174200000|2022-06-02 12:50:00|162.31|159.91|161.34|158.94|162.31|159.91|161.19|158.79|0
1654174500000|2022-06-02 12:55:00|161.39|158.99|163.57|161.17|163.76|161.36|161.14|158.74|0
1654174800000|2022-06-02 13:00:00|163.67|161.27|166.91|164.51|166.91|164.51|162.4|160|0
1654175100000|2022-06-02 13:05:00|167.11|164.71|169.4|167|170.1|167.7|165.62|163.22|0
1654175400000|2022-06-02 13:10:00|169.5|167.1|168.79|166.39|171.11|168.71|168.79|166.39|0
1654175700000|2022-06-02 13:15:00|168.89|166.49|168.39|165.99|170.3|167.9|168.09|165.69|0
1654176000000|2022-06-02 13:20:00|168.54|166.14|169.49|167.09|169.49|167.09|168.09|165.69|0
1654176300000|2022-06-02 13:25:00|169.59|167.19|169.48|167.08|171.1|168.7|168.78|166.38|0
1654176600000|2022-06-02 13:30:00|169.38|166.98|170.39|167.99|175.48|173.08|168.74|166.34|0
1654176900000|2022-06-02 13:35:00|170.28|167.88|172|169.6|176.87|174.47|170.28|167.88|0
1654177200000|2022-06-02 13:40:00|172.71|170.31|171.29|168.89|175.06|172.66|170.18|167.78|0
1654177500000|2022-06-02 13:45:00|171.39|168.99|170.38|167.98|175.26|172.86|170.27|167.87|0
1654177800000|2022-06-02 13:50:00|170.78|168.38|173.31|170.91|174.03|171.63|170.78|168.38|0
1654178100000|2022-06-02 13:55:00|173.36|170.96|174.28|171.88|178.1|175.7|173.36|170.96|0
1654178400000|2022-06-02 14:00:00|175|172.6|173.2|170.8|175.97|173.57|170.77|168.37|0
1654178700000|2022-06-02 14:05:00|172.59|170.19|172.48|170.08|174.32|171.92|169.93|167.53|0
1654179000000|2022-06-02 14:10:00|172.07|169.67|163.94|161.54|172.43|170.03|163.35|160.95|0
1654179300000|2022-06-02 14:15:00|164.63|162.23|169.82|167.42|169.92|167.52|164.03|161.63|0
1654179600000|2022-06-02 14:20:00|169.62|167.22|175.76|173.36|176.28|173.88|168.31|165.91|0
1654179900000|2022-06-02 14:25:00|176.07|173.67|173.69|171.29|177.43|175.03|173.69|171.29|0
1654180200000|2022-06-02 14:30:00|173.75|171.35|170.93|168.53|174.93|172.53|169.91|167.51|0
1654180500000|2022-06-02 14:35:00|171.39|168.99|169.96|167.56|172.66|170.26|169.51|167.11|0
1654180800000|2022-06-02 14:40:00|169.61|167.21|169.3|166.9|171.18|168.78|168.39|165.99|0
1654181100000|2022-06-02 14:45:00|169.45|167.05|168.24|165.84|171.33|168.93|167.69|165.29|0
1654181400000|2022-06-02 14:50:00|168.49|166.09|168.29|165.89|169.7|167.3|167.29|164.89|0
1654181700000|2022-06-02 14:55:00|168.19|165.79|166.28|163.88|168.79|166.39|165.98|163.58|0
1654182000000|2022-06-02 15:00:00|166.18|163.78|162.82|160.42|166.98|164.58|161.84|159.44|0
1654182300000|2022-06-02 15:05:00|162.62|160.22|161.45|159.05|163.46|161.06|161.16|158.76|0
1654182600000|2022-06-02 15:10:00|161.55|159.15|155.9|153.5|161.55|159.15|155.33|152.93|0
1654182900000|2022-06-02 15:15:00|155.71|153.31|157.05|154.65|157.73|155.33|155.04|152.64|0
1654183200000|2022-06-02 15:20:00|156.96|154.56|156.66|154.26|158.02|155.62|156.33|153.93|0
1654183500000|2022-06-02 15:25:00|156.57|154.17|156.28|153.88|157.92|155.52|155.13|152.73|0
1654183800000|2022-06-02 15:30:00|156.08|153.68|157.33|154.93|158.79|156.39|155.99|153.59|0
1654184100000|2022-06-02 15:35:00|157.43|155.03|158.3|155.9|159.56|157.16|157.43|155.03|0
1654184400000|2022-06-02 15:40:00|158.1|155.7|153.88|151.48|158.1|155.7|153.5|151.1|0
1654184700000|2022-06-02 15:45:00|153.78|151.38|151.95|149.55|156.69|154.29|151.8|149.4|0
1654185000000|2022-06-02 15:50:00|151.99|149.59|153.21|150.81|153.39|150.99|151.15|148.75|0
1654185300000|2022-06-02 15:55:00|153.02|150.62|155.19|152.79|155.57|153.17|152.83|150.43|0
1654185600000|2022-06-02 16:00:00|154.71|152.31|153.86|151.46|155.95|153.55|153.86|151.46|0
1654185900000|2022-06-02 16:05:00|154.05|151.65|154.52|152.12|155.28|152.88|153.95|151.55|0
1654186200000|2022-06-02 16:10:00|154.71|152.31|154.14|151.74|155.18|152.78|153.57|151.17|0
1654186500000|2022-06-02 16:15:00|154.04|151.64|152.25|149.85|154.14|151.74|152.06|149.66|0
1654186800000|2022-06-02 16:20:00|152.16|149.76|149.92|147.52|152.81|150.41|149.92|147.52|0
1654187100000|2022-06-02 16:25:00|150.01|147.61|148.99|146.59|150.57|148.17|148.9|146.5|0
1654187400000|2022-06-02 16:30:00|148.72|146.32|148.26|145.86|149.27|146.87|147.98|145.58|0
1654187700000|2022-06-02 16:35:00|148.16|145.76|146.79|144.39|148.44|146.04|146.7|144.3|0
1654188000000|2022-06-02 16:40:00|146.7|144.3|150.07|147.67|150.07|147.67|146.61|144.21|0
1654188300000|2022-06-02 16:45:00|149.89|147.49|148.29|145.89|149.98|147.58|147.56|145.16|0
1654188600000|2022-06-02 16:50:00|148.11|145.71|146.19|143.79|148.29|145.89|145.92|143.52|0
1654188900000|2022-06-02 16:55:00|146.37|143.97|147.19|144.79|148.01|145.61|146.37|143.97|0
1654189200000|2022-06-02 17:00:00|147.1|144.7|146.27|143.87|147.65|145.25|146.18|143.78|0
1654189500000|2022-06-02 17:05:00|146.36|143.96|146.73|144.33|147.09|144.69|146.09|143.69|0
1654189800000|2022-06-02 17:10:00|147|144.6|148.92|146.52|149.66|147.26|146.5|144.1|0
1654190100000|2022-06-02 17:15:00|148.65|146.25|149.79|147.39|150.52|148.12|147.63|145.23|0
1654190400000|2022-06-02 17:20:00|149.88|147.48|149.78|147.38|150.66|148.26|148.96|146.56|0
1654190700000|2022-06-02 17:25:00|149.65|147.25|149.6|147.2|151.53|149.13|149.23|146.83|0
1654191000000|2022-06-02 17:30:00|149.51|147.11|148.23|145.83|149.87|147.47|148.23|145.83|0
1654191300000|2022-06-02 17:35:00|148.13|145.73|148.31|145.91|149.23|146.83|148.13|145.73|0
1654191600000|2022-06-02 17:40:00|148.22|145.82|147.58|145.18|149.5|147.1|147.4|145|0
1654191900000|2022-06-02 17:45:00|147.4|145|146.77|144.37|148.22|145.82|146.68|144.28|0
1654192200000|2022-06-02 17:50:00|146.59|144.19|147.49|145.09|147.94|145.54|146.31|143.91|0
1654192500000|2022-06-02 17:55:00|147.58|145.18|147.03|144.63|148.94|146.54|146.94|144.54|0
1654192800000|2022-06-02 18:00:00|147.12|144.72|146.3|143.9|147.84|145.44|145.86|143.46|0
1654193100000|2022-06-02 18:05:00|146.08|143.68|145.58|143.18|146.39|143.99|144.78|142.38|0
1654193400000|2022-06-02 18:10:00|145.76|143.36|145.04|142.64|146.66|144.26|144.95|142.55|0
1654193700000|2022-06-02 18:15:00|144.95|142.55|145.4|143|146.03|143.63|144.95|142.55|0
1654194000000|2022-06-02 18:20:00|145.49|143.09|145.39|142.99|145.84|143.44|144.95|142.55|0
1654194300000|2022-06-02 18:25:00|145.57|143.17|148.48|146.08|149.3|146.9|145.48|143.08|0
1654194600000|2022-06-02 18:30:00|148.39|145.99|146.91|144.51|148.48|146.08|146.59|144.19|0
1654194900000|2022-06-02 18:35:00|146.86|144.46|146.77|144.37|147.4|145|146.59|144.19|0
1654195200000|2022-06-02 18:40:00|146.86|144.46|147.3|144.9|148.11|145.71|146.63|144.23|0
1654195500000|2022-06-02 18:45:00|147.12|144.72|147.84|145.44|147.84|145.44|146.4|144|0
1654195800000|2022-06-02 18:50:00|147.93|145.53|147.65|145.25|148.74|146.34|146.76|144.36|0
1654196100000|2022-06-02 18:55:00|147.74|145.34|150.37|147.97|150.55|148.15|147.47|145.07|0
1654196400000|2022-06-02 19:00:00|150.46|148.06|148.28|145.88|150.73|148.33|147.65|145.25|0
1654196700000|2022-06-02 19:05:00|148.37|145.97|148.09|145.69|148.78|146.38|147.38|144.98|0
1654197000000|2022-06-02 19:10:00|148.55|146.15|147.01|144.61|148.73|146.33|146.74|144.34|0
1654197300000|2022-06-02 19:15:00|146.92|144.52|146.65|144.25|147.46|145.06|146.21|143.81|0
1654197600000|2022-06-02 19:20:00|146.56|144.16|146.38|143.98|147.55|145.15|146.16|143.76|0
1654197900000|2022-06-02 19:25:00|146.29|143.89|147.99|145.59|149.12|146.72|145.4|143|0
1654198200000|2022-06-02 19:30:00|148.26|145.86|146.73|144.33|148.35|145.95|146.64|144.24|0
1654198500000|2022-06-02 19:35:00|146.64|144.24|146.73|144.33|147.27|144.87|145.84|143.44|0
1654198800000|2022-06-02 19:40:00|146.77|144.37|145.21|142.81|147.09|144.69|145.21|142.81|0
1654199100000|2022-06-02 19:45:00|145.3|142.9|144.76|142.36|146.27|143.87|144.14|141.74|0
1654199400000|2022-06-02 19:50:00|143.61|141.21|142.15|139.75|145.49|143.09|141.71|139.31|0
1654199700000|2022-06-02 19:55:00|142.68|140.28|140.43|138.03|142.68|140.28|140.34|137.94|0
1654200000000|2022-06-02 20:00:00|140.95|138.55|141.03|138.63|142|139.6|140.25|137.85|0
1654200300000|2022-06-02 20:05:00|141.12|138.72|140.94|138.54|141.21|138.81|140.51|138.11|0
1654200600000|2022-06-02 20:10:00|141.2|138.8|142.69|140.29|142.77|140.37|141.03|138.63|0
1654200900000|2022-06-02 20:15:00|142.54|139.74|142.18|139.38|142.89|140.09|141.92|139.12|0
1654201200000|2022-06-02 20:20:00|142.1|139.3|140.83|138.03|142.23|139.43|140.7|137.9|0
1654201500000|2022-06-02 20:25:00|140.79|137.99|140.87|138.07|140.96|138.16|140.27|137.47|0
1654201800000|2022-06-02 20:30:00|140.78|137.98|140.78|137.98|140.96|138.16|140.61|137.81|0
1654202100000|2022-06-02 20:35:00|140.69|137.89|140.52|137.72|140.82|138.02|140.43|137.63|0
1654202400000|2022-06-02 20:40:00|140.6|137.8|139.74|136.94|140.6|137.8|139.74|136.94|0
1654202700000|2022-06-02 20:45:00|139.82|137.02|139.9|137.1|140.08|137.28|139.82|137.02|0
1654203000000|2022-06-02 20:50:00|139.82|137.02|139.73|136.93|139.82|137.02|139.64|136.84|0
1654203300000|2022-06-02 20:55:00|139.82|137.02|140.03|137.23|140.03|137.23|139.81|137.01|0
1654203600000|2022-06-02 21:00:00|139.93|137.13|139.89|137.09|140.05|137.25|139.82|137.02|0
1654203900000|2022-06-02 21:05:00|139.78|136.98|139.74|136.94|139.87|137.07|139.69|136.89|0
1654204200000|2022-06-02 21:10:00|139.75|136.95|139.89|137.09|139.89|137.09|139.74|136.94|0
1654204500000|2022-06-02 21:15:00|139.75|136.95|139.88|137.08|139.91|137.11|139.75|136.95|0
1654204800000|2022-06-02 21:20:00|139.76|136.96|139.73|136.93|139.9|137.1|139.66|136.86|0
1654205100000|2022-06-02 21:25:00|139.83|137.03|139.74|136.94|139.84|137.04|139.72|136.92|0
1654205400000|2022-06-02 21:30:00|139.75|136.95|139.65|136.85|139.76|136.96|139.63|136.83|0
1654205700000|2022-06-02 21:35:00|139.66|136.86|139.7|136.9|139.82|137.02|139.65|136.85|0
1654206000000|2022-06-02 21:40:00|139.69|136.89|140.08|137.28|140.08|137.28|139.63|136.83|0
1654206300000|2022-06-02 21:45:00|140.07|137.27|140.14|137.34|140.14|137.34|139.94|137.14|0
1654206600000|2022-06-02 21:50:00|140.12|137.32|140.13|137.33|140.14|137.34|140.08|137.28|0
1654206900000|2022-06-02 21:55:00|140.1|137.3|140.15|137.35|140.15|137.35|140.1|137.3|0
1654207200000|2022-06-02 22:00:00|139.99|137.19|139.17|136.37|140.03|137.23|138.91|136.11|0
1654207500000|2022-06-02 22:05:00|139.08|136.28|136.26|133.46|139.17|136.37|136.18|133.38|0
1654207800000|2022-06-02 22:10:00|136.35|133.55|137.28|134.48|137.45|134.65|136.35|133.55|0
1654208100000|2022-06-02 22:15:00|137.36|134.56|137.79|134.99|137.79|134.99|137.36|134.56|0
1654208400000|2022-06-02 22:20:00|137.74|134.94|138.12|135.32|138.21|135.41|137.74|134.94|0
1654208700000|2022-06-02 22:25:00|138.04|135.24|138.89|136.09|138.98|136.18|138.04|135.24|0
1654209000000|2022-06-02 22:30:00|138.98|136.18|138.54|135.74|139.02|136.22|138.46|135.66|0
1654209300000|2022-06-02 22:35:00|138.5|135.7|138.8|136|138.8|136|138.37|135.57|0
1654209600000|2022-06-02 22:40:00|138.76|135.96|138.8|136|138.8|136|138.62|135.82|0
1654209900000|2022-06-02 22:45:00|138.71|135.91|138.36|135.56|138.75|135.95|138.24|135.44|0
1654210200000|2022-06-02 22:50:00|138.28|135.48|138.58|135.78|138.62|135.82|138.19|135.39|0
1654210500000|2022-06-02 22:55:00|138.53|135.73|138.83|136.03|139|136.2|138.36|135.56|0
1654210800000|2022-06-02 23:00:00|138.87|136.07|138.35|135.55|138.87|136.07|138.18|135.38|0
1654211100000|2022-06-02 23:05:00|138.31|135.51|138.52|135.72|138.61|135.81|137.84|135.04|0
1654211400000|2022-06-02 23:10:00|138.44|135.64|137.83|135.03|138.44|135.64|137.49|134.69|0
1654211700000|2022-06-02 23:15:00|137.75|134.95|137.57|134.77|138.09|135.29|137.57|134.77|0
1654212000000|2022-06-02 23:20:00|137.49|134.69|137.74|134.94|138|135.2|137.45|134.65|0
1654212300000|2022-06-02 23:25:00|137.83|135.03|137.82|135.02|138|135.2|137.7|134.9|0
1654212600000|2022-06-02 23:30:00|137.87|135.07|137.56|134.76|138.04|135.24|137.39|134.59|0
1654212900000|2022-06-02 23:35:00|137.82|135.02|137.82|135.02|138.08|135.28|137.65|134.85|0
1654213200000|2022-06-02 23:40:00|137.86|135.06|138.16|135.36|138.41|135.61|137.86|135.06|0
1654213500000|2022-06-02 23:45:00|138.33|135.53|138.8|136|138.84|136.04|138.33|135.53|0
1654213800000|2022-06-02 23:50:00|138.75|135.95|138.45|135.65|138.92|136.12|138.36|135.56|0
1654214100000|2022-06-02 23:55:00|138.41|135.61|138.49|135.69|138.66|135.86|138.15|135.35|0
1654214400000|2022-06-03 00:00:00|138.57|135.77|138.83|136.03|139.43|136.63|138.49|135.69|0
1654214700000|2022-06-03 00:05:00|138.91|136.11|138.31|135.51|138.91|136.11|138.05|135.25|0
1654215000000|2022-06-03 00:10:00|138.22|135.42|138.56|135.76|138.91|136.11|138.05|135.25|0
1654215300000|2022-06-03 00:15:00|138.48|135.68|138.99|136.19|139.42|136.62|138.39|135.59|0
1654215600000|2022-06-03 00:20:00|138.9|136.1|138.47|135.67|139.12|136.32|138.04|135.24|0
1654215900000|2022-06-03 00:25:00|138.39|135.59|138.3|135.5|138.99|136.19|138.3|135.5|0
1654216200000|2022-06-03 00:30:00|137.87|135.07|138.46|135.66|138.55|135.75|137.7|134.9|0
1654216500000|2022-06-03 00:35:00|138.55|135.75|138.72|135.92|138.89|136.09|138.12|135.32|0
1654216800000|2022-06-03 00:40:00|138.63|135.83|139.06|136.26|139.23|136.43|138.63|135.83|0
1654217100000|2022-06-03 00:45:00|139.14|136.34|139.57|136.77|140.14|137.34|139.06|136.26|0
1654217400000|2022-06-03 00:50:00|139.48|136.68|139.61|136.81|140.17|137.37|139.4|136.6|0
1654217700000|2022-06-03 00:55:00|139.57|136.77|140.69|137.89|140.78|137.98|139.57|136.77|0
1654218000000|2022-06-03 01:00:00|140.6|137.8|140.17|137.37|140.77|137.97|140.17|137.37|0
1654218300000|2022-06-03 01:05:00|140.25|137.45|140.21|137.41|140.77|137.97|139.64|136.84|0
1654218600000|2022-06-03 01:10:00|140.25|137.45|139.9|137.1|140.51|137.71|139.64|136.84|0
1654218900000|2022-06-03 01:15:00|139.94|137.14|139.9|137.1|140.16|137.36|139.73|136.93|0
1654219200000|2022-06-03 01:20:00|139.98|137.18|139.98|137.18|139.98|137.18|139.46|136.66|0
1654219500000|2022-06-03 01:25:00|140.02|137.22|140.02|137.22|140.32|137.52|139.89|137.09|0
1654219800000|2022-06-03 01:30:00|140.06|137.26|140.06|137.26|140.06|137.26|139.54|136.74|0
1654220100000|2022-06-03 01:35:00|140.02|137.22|139.8|137|140.23|137.43|139.11|136.31|0
1654220400000|2022-06-03 01:40:00|139.71|136.91|139.28|136.48|139.71|136.91|139.06|136.26|0
1654220700000|2022-06-03 01:45:00|139.19|136.39|139.01|136.21|139.27|136.47|138.67|135.87|0
1654221000000|2022-06-03 01:50:00|139.1|136.3|138.75|135.95|139.1|136.3|138.71|135.91|0
1654221300000|2022-06-03 01:55:00|138.8|136|138.92|136.12|139.01|136.21|138.45|135.65|0
1654221600000|2022-06-03 02:00:00|139.01|136.21|139.18|136.38|139.18|136.38|138.62|135.82|0
1654221900000|2022-06-03 02:05:00|139.09|136.29|139.69|136.89|139.69|136.89|139.09|136.29|0
1654222200000|2022-06-03 02:10:00|139.78|136.98|139.43|136.63|139.95|137.15|139.39|136.59|0
1654222500000|2022-06-03 02:15:00|139.34|136.54|139.42|136.62|139.51|136.71|139.17|136.37|0
1654222800000|2022-06-03 02:20:00|139.47|136.67|139.33|136.53|139.55|136.75|139.25|136.45|0
1654223100000|2022-06-03 02:25:00|139.29|136.49|139.55|136.75|139.59|136.79|139.29|136.49|0
1654223400000|2022-06-03 02:30:00|139.5|136.7|139.76|136.96|139.76|136.96|139.24|136.44|0
1654223700000|2022-06-03 02:35:00|139.84|137.04|139.93|137.13|139.93|137.13|139.46|136.66|0
1654224000000|2022-06-03 02:40:00|140.01|137.21|139.67|136.87|140.1|137.3|139.58|136.78|0
1654224300000|2022-06-03 02:45:00|139.75|136.95|139.66|136.86|139.84|137.04|139.32|136.52|0
1654224600000|2022-06-03 02:50:00|139.58|136.78|139.49|136.69|139.66|136.86|139.36|136.56|0
1654224900000|2022-06-03 02:55:00|139.45|136.65|139.66|136.86|139.79|136.99|139.44|136.64|0
1654225200000|2022-06-03 03:00:00|139.57|136.77|139.57|136.77|139.83|137.03|139.48|136.68|0
1654225500000|2022-06-03 03:05:00|139.52|136.72|140.08|137.28|140.13|137.33|139.39|136.59|0
1654225800000|2022-06-03 03:10:00|140.13|137.33|140.21|137.41|140.6|137.8|140.13|137.33|0
1654226100000|2022-06-03 03:15:00|140.25|137.45|140.51|137.71|140.59|137.79|140.08|137.28|0
1654226400000|2022-06-03 03:20:00|140.59|137.79|140.33|137.53|140.68|137.88|140.24|137.44|0
1654226700000|2022-06-03 03:25:00|140.16|137.36|140.24|137.44|140.42|137.62|140.16|137.36|0
1654227000000|2022-06-03 03:30:00|140.33|137.53|140.5|137.7|140.67|137.87|140.24|137.44|0
1654227300000|2022-06-03 03:35:00|140.41|137.61|140.41|137.61|140.54|137.74|140.32|137.52|0
1654227600000|2022-06-03 03:40:00|140.37|137.57|139.88|137.08|140.41|137.61|139.88|137.08|0
1654227900000|2022-06-03 03:45:00|139.93|137.13|140.23|137.43|140.4|137.6|139.88|137.08|0
1654228200000|2022-06-03 03:50:00|140.27|137.47|140.14|137.34|140.49|137.69|140.14|137.34|0
1654228500000|2022-06-03 03:55:00|140.09|137.29|140.31|137.51|140.39|137.59|139.96|137.16|0
1654228800000|2022-06-03 04:00:00|140.26|137.46|139.78|136.98|140.26|137.46|139.61|136.81|0
1654229100000|2022-06-03 04:05:00|139.83|137.03|139.57|136.77|139.96|137.16|139.52|136.72|0
1654229400000|2022-06-03 04:10:00|139.52|136.72|139.43|136.63|139.69|136.89|139.35|136.55|0
1654229700000|2022-06-03 04:15:00|139.35|136.55|139.26|136.46|139.35|136.55|139.17|136.37|0
1654230000000|2022-06-03 04:20:00|139.17|136.37|139.34|136.54|139.43|136.63|139.13|136.33|0
1654230300000|2022-06-03 04:25:00|139.25|136.45|139.16|136.36|139.34|136.54|139.16|136.36|0
1654230600000|2022-06-03 04:30:00|139.08|136.28|138.78|135.98|139.08|136.28|138.56|135.76|0
1654230900000|2022-06-03 04:35:00|138.82|136.02|138.9|136.1|139.07|136.27|138.82|136.02|0
1654231200000|2022-06-03 04:40:00|138.94|136.14|139.07|136.27|139.24|136.44|138.94|136.14|0
1654231500000|2022-06-03 04:45:00|138.98|136.18|139.24|136.44|139.24|136.44|138.9|136.1|0
1654231800000|2022-06-03 04:50:00|139.32|136.52|139.92|137.12|140.06|137.26|139.32|136.52|0
1654232100000|2022-06-03 04:55:00|139.88|137.08|140.09|137.29|140.22|137.42|139.88|137.08|0
1654232400000|2022-06-03 05:00:00|140.18|137.38|140|137.2|140.22|137.42|139.74|136.94|0
1654232700000|2022-06-03 05:05:00|139.92|137.12|139.96|137.16|140.05|137.25|139.74|136.94|0
1654233000000|2022-06-03 05:10:00|140|137.2|139.82|137.02|140|137.2|139.78|136.98|0
1654233300000|2022-06-03 05:15:00|139.74|136.94|139.82|137.02|139.91|137.11|139.73|136.93|0
1654233600000|2022-06-03 05:20:00|139.73|136.93|139.21|136.41|139.82|137.02|139.04|136.24|0
1654233900000|2022-06-03 05:25:00|139.13|136.33|138.87|136.07|139.13|136.33|138.78|135.98|0
1654234200000|2022-06-03 05:30:00|138.78|135.98|138.95|136.15|138.95|136.15|138.52|135.72|0
1654234500000|2022-06-03 05:35:00|139.03|136.23|138.43|135.63|139.03|136.23|138.43|135.63|0
1654234800000|2022-06-03 05:40:00|138.34|135.54|139.03|136.23|139.07|136.27|138.09|135.29|0
1654235100000|2022-06-03 05:45:00|139.07|136.27|139.07|136.27|139.2|136.4|138.81|136.01|0
1654235400000|2022-06-03 05:50:00|139.02|136.22|138.85|136.05|139.37|136.57|138.76|135.96|0
1654235700000|2022-06-03 05:55:00|139.02|136.22|138.67|135.87|139.36|136.56|138.67|135.87|0
1654236000000|2022-06-03 06:00:00|138.76|135.96|139.1|136.3|139.79|136.99|138.76|135.96|0
1654236300000|2022-06-03 06:05:00|139.19|136.39|138.92|136.12|139.75|136.95|138.92|136.12|0
1654236600000|2022-06-03 06:10:00|139.01|136.21|139.01|136.21|139.18|136.38|138.58|135.78|0
1654236900000|2022-06-03 06:15:00|139.09|136.29|138.75|135.95|139.22|136.42|138.49|135.69|0
1654237200000|2022-06-03 06:20:00|138.66|135.86|138.14|135.34|138.83|136.03|138.06|135.26|0
1654237500000|2022-06-03 06:25:00|138.06|135.26|139.91|137.11|139.91|137.11|137.89|135.09|0
1654237800000|2022-06-03 06:30:00|139.87|137.07|139.56|136.76|140|137.2|139.22|136.42|0
1654238100000|2022-06-03 06:35:00|139.48|136.68|139.82|137.02|139.99|137.19|139.3|136.5|0
1654238400000|2022-06-03 06:40:00|139.78|136.98|139.43|136.63|139.82|137.02|139.38|136.58|0
1654238700000|2022-06-03 06:45:00|139.47|136.67|139.9|137.1|139.9|137.1|139.21|136.41|0
1654239000000|2022-06-03 06:50:00|139.81|137.01|140.41|137.61|140.67|137.87|139.77|136.97|0
1654239300000|2022-06-03 06:55:00|140.5|137.7|140.49|137.69|140.54|137.74|140.24|137.44|0
1654239600000|2022-06-03 07:00:00|140.58|137.78|142.23|139.43|142.58|139.78|140.58|137.78|0
1654239900000|2022-06-03 07:05:00|142.03|139.63|142.11|139.71|142.9|140.5|141.9|139.5|0
1654240200000|2022-06-03 07:10:00|142.02|139.62|142.19|139.79|142.9|140.5|141.94|139.54|0
1654240500000|2022-06-03 07:15:00|142.11|139.71|142.41|140.01|142.63|140.23|142.02|139.62|0
1654240800000|2022-06-03 07:20:00|142.45|140.05|142.71|140.31|142.89|140.49|142.15|139.75|0
1654241100000|2022-06-03 07:25:00|142.8|140.4|143.76|141.36|143.94|141.54|142.8|140.4|0
1654241400000|2022-06-03 07:30:00|143.85|141.45|143.94|141.54|143.94|141.54|143.23|140.83|0
1654241700000|2022-06-03 07:35:00|143.89|141.49|143.76|141.36|144.64|142.24|143.4|141|0
1654242000000|2022-06-03 07:40:00|143.67|141.27|143.31|140.91|144.07|141.67|143.23|140.83|0
1654242300000|2022-06-03 07:45:00|143.36|140.96|143.93|141.53|144.01|141.61|143.31|140.91|0
1654242600000|2022-06-03 07:50:00|143.88|141.48|143.88|141.48|144.28|141.88|143.57|141.17|0
1654242900000|2022-06-03 07:55:00|143.83|141.43|144.76|142.36|144.76|142.36|143.75|141.35|0
1654243200000|2022-06-03 08:00:00|144.71|142.31|144.98|142.58|145.87|143.47|144.54|142.14|0
1654243500000|2022-06-03 08:05:00|145.07|142.67|144.8|142.4|145.24|142.84|144.35|141.95|0
1654243800000|2022-06-03 08:10:00|144.84|142.44|143.82|141.42|144.84|142.44|143.34|140.94|0
1654244100000|2022-06-03 08:15:00|143.91|141.51|143.47|141.07|143.99|141.59|143.03|140.63|0
1654244400000|2022-06-03 08:20:00|143.38|140.98|144.43|142.03|144.43|142.03|143.29|140.89|0
1654244700000|2022-06-03 08:25:00|144.52|142.12|144.43|142.03|144.96|142.56|144.34|141.94|0
1654245000000|2022-06-03 08:30:00|144.52|142.12|144.51|142.11|144.69|142.29|143.98|141.58|0
1654245300000|2022-06-03 08:35:00|144.43|142.03|145.31|142.91|145.31|142.91|144.25|141.85|0
1654245600000|2022-06-03 08:40:00|145.4|143|145.04|142.64|145.44|143.04|144.77|142.37|0
1654245900000|2022-06-03 08:45:00|145.08|142.68|145.3|142.9|145.48|143.08|144.51|142.11|0
1654246200000|2022-06-03 08:50:00|145.39|142.99|145.48|143.08|146.19|143.79|145.21|142.81|0
1654246500000|2022-06-03 08:55:00|145.65|143.25|144.76|142.36|145.74|143.34|144.67|142.27|0
1654246800000|2022-06-03 09:00:00|144.72|142.32|145.47|143.07|145.47|143.07|144.5|142.1|0
1654247100000|2022-06-03 09:05:00|145.38|142.98|145.07|142.67|145.38|142.98|144.93|142.53|0
1654247400000|2022-06-03 09:10:00|145.02|142.62|145.37|142.97|145.37|142.97|144.93|142.53|0
1654247700000|2022-06-03 09:15:00|145.28|142.88|146.17|143.77|146.17|143.77|145.11|142.71|0
1654248000000|2022-06-03 09:20:00|146.08|143.68|146.04|143.64|146.17|143.77|145.81|143.41|0
1654248300000|2022-06-03 09:25:00|145.99|143.59|146.25|143.85|146.52|144.12|145.99|143.59|0
1654248600000|2022-06-03 09:30:00|146.16|143.76|146.52|144.12|147.32|144.92|146.16|143.76|0
1654248900000|2022-06-03 09:35:00|146.65|144.25|146.78|144.38|147.23|144.83|146.25|143.85|0
1654249200000|2022-06-03 09:40:00|146.69|144.29|146.69|144.29|146.87|144.47|146.51|144.11|0
1654249500000|2022-06-03 09:45:00|146.83|144.43|147.31|144.91|147.59|145.19|146.83|144.43|0
1654249800000|2022-06-03 09:50:00|147.22|144.82|146.1|143.7|147.22|144.82|145.88|143.48|0
1654250100000|2022-06-03 09:55:00|146.06|143.66|145.43|143.03|146.15|143.75|145.43|143.03|0
1654250400000|2022-06-03 10:00:00|145.25|142.85|145.74|143.34|145.96|143.56|145.25|142.85|0
1654250700000|2022-06-03 10:05:00|145.78|143.38|146.14|143.74|146.23|143.83|145.78|143.38|0
1654251000000|2022-06-03 10:10:00|146.32|143.92|146.67|144.27|146.67|144.27|145.78|143.38|0
1654251300000|2022-06-03 10:15:00|146.72|144.32|146.49|144.09|147.12|144.72|146.4|144|0
1654251600000|2022-06-03 10:20:00|146.53|144.13|145.95|143.55|146.62|144.22|145.59|143.19|0
1654251900000|2022-06-03 10:25:00|146.04|143.64|145.86|143.46|146.22|143.82|145.59|143.19|0
1654252200000|2022-06-03 10:30:00|145.77|143.37|145.32|142.92|145.77|143.37|145.23|142.83|0
1654252500000|2022-06-03 10:35:00|145.41|143.01|147.73|145.33|147.73|145.33|145.23|142.83|0
1654252800000|2022-06-03 10:40:00|147.55|145.15|148.72|146.32|148.9|146.5|147.19|144.79|0
1654253100000|2022-06-03 10:45:00|148.81|146.41|148.4|146|148.9|146.5|147.99|145.59|0
1654253400000|2022-06-03 10:50:00|148.35|145.95|148.89|146.49|149.35|146.95|148.26|145.86|0
1654253700000|2022-06-03 10:55:00|148.98|146.58|148.89|146.49|149.44|147.04|148.85|146.45|0
1654254000000|2022-06-03 11:00:00|148.94|146.54|148.75|146.35|148.98|146.58|148.25|145.85|0
1654254300000|2022-06-03 11:05:00|148.89|146.49|150.79|148.39|151.16|148.76|148.89|146.49|0
1654254600000|2022-06-03 11:10:00|150.84|148.44|151.16|148.76|151.16|148.76|150.61|148.21|0
1654254900000|2022-06-03 11:15:00|151.25|148.85|150.72|148.32|152.07|149.67|147.76|145.36|0
1654255200000|2022-06-03 11:20:00|151|148.6|150.17|147.77|151.18|148.78|150.17|147.77|0
1654255500000|2022-06-03 11:25:00|150.35|147.95|149.53|147.13|150.45|148.05|149.44|147.04|0
1654255800000|2022-06-03 11:30:00|149.44|147.04|148.89|146.49|150.17|147.77|148.89|146.49|0
1654256100000|2022-06-03 11:35:00|148.98|146.58|150.07|147.67|150.53|148.13|148.35|145.95|0
1654256400000|2022-06-03 11:40:00|150.16|147.76|151.07|148.67|151.26|148.86|149.8|147.4|0
1654256700000|2022-06-03 11:45:00|151.16|148.76|151.9|149.5|151.9|149.5|151.07|148.67|0
1654257000000|2022-06-03 11:50:00|151.99|149.59|151.34|148.94|152.17|149.77|150.98|148.58|0
1654257300000|2022-06-03 11:55:00|151.43|149.03|152.58|150.18|153.09|150.69|151.25|148.85|0
1654257600000|2022-06-03 12:00:00|152.72|150.32|150.78|148.38|152.72|150.32|150.6|148.2|0
1654257900000|2022-06-03 12:05:00|150.69|148.29|150.6|148.2|151.15|148.75|150.42|148.02|0
1654258200000|2022-06-03 12:10:00|150.51|148.11|149.86|147.46|150.6|148.2|149.77|147.37|0
1654258500000|2022-06-03 12:15:00|149.96|147.56|149.95|147.55|150.23|147.83|149.5|147.1|0
1654258800000|2022-06-03 12:20:00|149.86|147.46|149.81|147.41|151.6|149.2|149.58|147.18|0
1654259100000|2022-06-03 12:25:00|149.72|147.32|150.27|147.87|151.83|149.43|149.4|147|0
1654259400000|2022-06-03 12:30:00|149.9|147.5|146.02|143.62|153.49|151.09|145.57|143.17|0
1654259700000|2022-06-03 12:35:00|145.97|143.57|152.97|150.57|153.53|151.13|145.97|143.57|0
1654260000000|2022-06-03 12:40:00|153.11|150.71|154.55|152.15|155.48|153.08|152.93|150.53|0
1654260300000|2022-06-03 12:45:00|154.88|152.48|154.82|152.42|155.43|153.03|152.6|150.2|0
1654260600000|2022-06-03 12:50:00|155.2|152.8|154.73|152.33|156.23|153.83|154.26|151.86|0
1654260900000|2022-06-03 12:55:00|154.68|152.28|154.54|152.14|156.41|154.01|154.16|151.76|0
1654261200000|2022-06-03 13:00:00|154.35|151.95|154.63|152.23|155.47|153.07|153.61|151.21|0
1654261500000|2022-06-03 13:05:00|154.35|151.95|155|152.6|155.09|152.69|153.42|151.02|0
1654261800000|2022-06-03 13:10:00|155.18|152.78|155.46|153.06|156.12|153.72|154.76|152.36|0
1654262100000|2022-06-03 13:15:00|155.56|153.16|154.99|152.59|156.12|153.72|154.95|152.55|0
1654262400000|2022-06-03 13:20:00|155.08|152.68|156.11|153.71|156.59|154.19|155.08|152.68|0
1654262700000|2022-06-03 13:25:00|156.16|153.76|158.47|156.07|158.47|156.07|156.11|153.71|0
1654263000000|2022-06-03 13:30:00|158.76|156.36|153.75|151.35|159.71|157.31|152.93|150.53|0
1654263300000|2022-06-03 13:35:00|153.93|151.53|156.88|154.48|159.12|156.72|153.47|151.07|0
1654263600000|2022-06-03 13:40:00|156.69|154.29|161.7|159.3|161.7|159.3|155.47|153.07|0
1654263900000|2022-06-03 13:45:00|162.08|159.68|160.25|157.85|162.71|160.31|159.11|156.71|0
1654264200000|2022-06-03 13:50:00|159.72|157.32|159.91|157.51|162.03|159.63|158.58|156.18|0
1654264500000|2022-06-03 13:55:00|159.62|157.22|155.98|153.58|159.62|157.22|155.65|153.25|0
1654264800000|2022-06-03 14:00:00|155.74|153.34|155.83|153.43|157.11|154.71|152.76|150.36|0
1654265100000|2022-06-03 14:05:00|156.11|153.71|153.87|151.47|158.38|155.98|153.31|150.91|0
1654265400000|2022-06-03 14:10:00|154.34|151.94|154.43|152.03|158.12|155.72|153.4|151|0
1654265700000|2022-06-03 14:15:00|154.34|151.94|153.96|151.56|155.46|153.06|152.28|149.88|0
1654266000000|2022-06-03 14:20:00|154.52|152.12|155.93|153.53|157.92|155.52|153.77|151.37|0
1654266300000|2022-06-03 14:25:00|155.83|153.43|156.59|154.19|158.4|156|154.89|152.49|0
1654266600000|2022-06-03 14:30:00|157.16|154.76|156.4|154|159.35|156.95|155.97|153.57|0
1654266900000|2022-06-03 14:35:00|156.3|153.9|160.7|158.3|161.58|159.18|156.3|153.9|0
1654267200000|2022-06-03 14:40:00|160.99|158.59|160.41|158.01|162.55|160.15|160.41|158.01|0
1654267500000|2022-06-03 14:45:00|160.11|157.71|159.24|156.84|161.38|158.98|158.28|155.88|0
1654267800000|2022-06-03 14:50:00|159.53|157.13|160.59|158.19|160.59|158.19|158.47|156.07|0
1654268100000|2022-06-03 14:55:00|160.4|158|160.39|157.99|161.37|158.97|158.76|156.36|0
1654268400000|2022-06-03 15:00:00|160.88|158.48|163.07|160.67|163.91|161.51|160.35|157.95|0
1654268700000|2022-06-03 15:05:00|163.02|160.62|164.42|162.02|164.42|162.02|162.13|159.73|0
1654269000000|2022-06-03 15:10:00|164.32|161.92|165.8|163.4|166.6|164.2|164.32|161.92|0
1654269300000|2022-06-03 15:15:00|166|163.6|164.71|162.31|166.3|163.9|164.02|161.62|0
1654269600000|2022-06-03 15:20:00|164.91|162.51|165.7|163.3|165.9|163.5|164.31|161.91|0
1654269900000|2022-06-03 15:25:00|165.75|163.35|165.3|162.9|167.19|164.79|164.9|162.5|0
1654270200000|2022-06-03 15:30:00|165.4|163|163.22|160.82|166.19|163.79|163.03|160.63|0
1654270500000|2022-06-03 15:35:00|163.02|160.62|161.36|158.96|163.52|161.12|160.78|158.38|0
1654270800000|2022-06-03 15:40:00|161.46|159.06|162.23|159.83|162.82|160.42|160.97|158.57|0
1654271100000|2022-06-03 15:45:00|162.43|160.03|164.79|162.39|164.99|162.59|162.04|159.64|0
1654271400000|2022-06-03 15:50:00|164.89|162.49|165.68|163.28|166.18|163.78|164.15|161.75|0
1654271700000|2022-06-03 15:55:00|165.28|162.88|163.6|161.2|165.88|163.48|163.3|160.9|0
1654272000000|2022-06-03 16:00:00|163.99|161.59|160.95|158.55|163.99|161.59|160.47|158.07|0
1654272300000|2022-06-03 16:05:00|160.86|158.46|163.69|161.29|163.69|161.29|160.18|157.78|0
1654272600000|2022-06-03 16:10:00|163.39|160.99|163.39|160.99|164.28|161.88|162.51|160.11|0
1654272900000|2022-06-03 16:15:00|163.29|160.89|165.56|163.16|165.56|163.16|161.53|159.13|0
1654273200000|2022-06-03 16:20:00|165.66|163.26|161.23|158.83|166.16|163.76|160.31|157.91|0
1654273500000|2022-06-03 16:25:00|161.13|158.73|161.03|158.63|162.4|160|160.6|158.2|0
1654273800000|2022-06-03 16:30:00|160.94|158.54|161.61|159.21|162.2|159.8|160.55|158.15|0
1654274100000|2022-06-03 16:35:00|161.71|159.31|158.9|156.5|162.1|159.7|158.51|156.11|0
1654274400000|2022-06-03 16:40:00|159.09|156.69|160.15|157.75|161.02|158.62|158.7|156.3|0
1654274700000|2022-06-03 16:45:00|159.96|157.56|159.08|156.68|160.83|158.43|158.51|156.11|0
1654275000000|2022-06-03 16:50:00|159.47|157.07|158.6|156.2|161.02|158.62|158.55|156.15|0
1654275300000|2022-06-03 16:55:00|158.5|156.1|156.78|154.38|158.74|156.34|156.68|154.28|0
1654275600000|2022-06-03 17:00:00|156.87|154.47|153.37|150.97|157.25|154.85|152.99|150.59|0
1654275900000|2022-06-03 17:05:00|156.32|153.92|154.65|152.25|156.32|153.92|152.3|149.9|0
1654276200000|2022-06-03 17:10:00|154.55|152.15|156.26|153.86|156.35|153.95|154.17|151.77|0
1654276500000|2022-06-03 17:15:00|156.16|153.76|160.78|158.38|161.17|158.77|156.16|153.76|0
1654276800000|2022-06-03 17:20:00|160.68|158.28|160.21|157.81|161.57|159.17|157.9|155.5|0
1654277100000|2022-06-03 17:25:00|160.02|157.62|160.11|157.71|160.89|158.49|159.44|157.04|0
1654277400000|2022-06-03 17:30:00|160.21|157.81|160.88|158.48|162.34|159.94|160.21|157.81|0
1654277700000|2022-06-03 17:35:00|160.69|158.29|160.78|158.38|161.47|159.07|159.53|157.13|0
1654278000000|2022-06-03 17:40:00|160.69|158.29|163.61|161.21|164.35|161.95|160.69|158.29|0
1654278300000|2022-06-03 17:45:00|163.51|161.11|162.14|159.74|164.39|161.99|162.14|159.74|0
1654278600000|2022-06-03 17:50:00|161.94|159.54|162.62|160.22|162.82|160.42|161.36|158.96|0
1654278900000|2022-06-03 17:55:00|162.82|160.42|162.91|160.51|163.4|161|162.13|159.73|0
1654279200000|2022-06-03 18:00:00|163.3|160.9|162.52|160.12|164.78|162.38|161.83|159.43|0
1654279500000|2022-06-03 18:05:00|162.42|160.02|162.03|159.63|163.3|160.9|161.25|158.85|0
1654279800000|2022-06-03 18:10:00|162.22|159.82|160.95|158.55|162.32|159.92|160.76|158.36|0
1654280100000|2022-06-03 18:15:00|161.15|158.75|159.89|157.49|162.22|159.82|159.79|157.39|0
1654280400000|2022-06-03 18:20:00|159.79|157.39|160.75|158.35|161.63|159.23|159.79|157.39|0
1654280700000|2022-06-03 18:25:00|160.85|158.45|157.96|155.56|161.04|158.64|157.96|155.56|0
1654281000000|2022-06-03 18:30:00|157.86|155.46|159.15|156.75|159.78|157.38|157.61|155.21|0
1654281300000|2022-06-03 18:35:00|159|156.6|161.57|159.17|162.45|160.05|158.76|156.36|0
1654281600000|2022-06-03 18:40:00|161.72|159.32|160.3|157.9|162.45|160.05|160.3|157.9|0
1654281900000|2022-06-03 18:45:00|160.35|157.95|159.38|156.98|161.27|158.87|159.23|156.83|0
1654282200000|2022-06-03 18:50:00|159.33|156.93|159.52|157.12|160.3|157.9|158.75|156.35|0
1654282500000|2022-06-03 18:55:00|159.71|157.31|158.94|156.54|160|157.6|158.36|155.96|0
1654282800000|2022-06-03 19:00:00|158.84|156.44|158.89|156.49|160.87|158.47|158.17|155.77|0
1654283100000|2022-06-03 19:05:00|158.93|156.53|162.14|159.74|163.02|160.62|158.93|156.53|0
1654283400000|2022-06-03 19:10:00|162.23|159.83|164.4|162|164.6|162.2|161.26|158.86|0
1654283700000|2022-06-03 19:15:00|164.69|162.29|164.29|161.89|165.29|162.89|163.85|161.45|0
1654284000000|2022-06-03 19:20:00|164.19|161.79|164.49|162.09|165.18|162.78|163.21|160.81|0
1654284300000|2022-06-03 19:25:00|164.39|161.99|161.34|158.94|164.78|162.38|161.34|158.94|0
1654284600000|2022-06-03 19:30:00|161.44|159.04|162.51|160.11|163.2|160.8|161.44|159.04|0
1654284900000|2022-06-03 19:35:00|162.41|160.01|162.21|159.81|163.59|161.19|160.27|157.87|0
1654285200000|2022-06-03 19:40:00|162.02|159.62|164.08|161.68|164.38|161.98|161.04|158.64|0
1654285500000|2022-06-03 19:45:00|163.78|161.38|163.48|161.08|165.66|163.26|162.11|159.71|0
1654285800000|2022-06-03 19:50:00|164.97|162.57|161.32|158.92|165.16|162.76|160.74|158.34|0
1654286100000|2022-06-03 19:55:00|160.45|158.05|162.79|160.39|163.38|160.98|160.25|157.85|0
1654286400000|2022-06-03 20:00:00|162.84|160.44|162.98|160.58|164.27|161.87|162.69|160.29|0
1654286700000|2022-06-03 20:05:00|162.88|160.48|161.41|159.01|163.08|160.68|161.22|158.82|0
1654287000000|2022-06-03 20:10:00|161.31|158.91|160.63|158.23|161.7|159.3|160.34|157.94|0
1654499100000|2022-06-06 07:05:00|151.05|148.65|151|148.6|151.7|149.3|150.58|148.18|0
1654499400000|2022-06-06 07:10:00|151.05|148.65|151.04|148.64|151.6|149.2|150.86|148.46|0
1654499700000|2022-06-06 07:15:00|150.95|148.55|151.41|149.01|151.51|149.11|150.86|148.46|0
1654500000000|2022-06-06 07:20:00|151.5|149.1|150.53|148.13|152.16|149.76|150.39|147.99|0
1654500300000|2022-06-06 07:25:00|150.57|148.17|151.12|148.72|151.4|149|150.39|147.99|0
1654500600000|2022-06-06 07:30:00|151.22|148.82|152.05|149.65|152.48|150.08|151.22|148.82|0
1654500900000|2022-06-06 07:35:00|151.87|149.47|151.3|148.9|152.43|150.03|151.12|148.72|0
1654501200000|2022-06-06 07:40:00|150.93|148.53|151.3|148.9|151.58|149.18|150.47|148.07|0
1654501500000|2022-06-06 07:45:00|151.39|148.99|150.74|148.34|151.63|149.23|150.46|148.06|0
1654501800000|2022-06-06 07:50:00|150.83|148.43|148.43|146.03|151.11|148.71|147.33|144.93|0
1654502100000|2022-06-06 07:55:00|148.52|146.12|146.87|144.47|148.98|146.58|146.87|144.47|0
1654502400000|2022-06-06 08:00:00|146.74|144.34|145.96|143.56|146.78|144.38|145.69|143.29|0
1654502700000|2022-06-06 08:05:00|146.05|143.65|146.53|144.13|148.23|145.83|145.87|143.47|0
1654503000000|2022-06-06 08:10:00|146.35|143.95|145.08|142.68|146.71|144.31|144.73|142.33|0
1654503300000|2022-06-06 08:15:00|144.99|142.59|145.44|143.04|145.62|143.22|144.27|141.87|0
1654503600000|2022-06-06 08:20:00|145.58|143.18|144.99|142.59|145.62|143.22|144.9|142.5|0
1654503900000|2022-06-06 08:25:00|144.9|142.5|144.89|142.49|145.17|142.77|144.89|142.49|0
1654504200000|2022-06-06 08:30:00|144.44|142.04|145.34|142.94|145.43|143.03|144|141.6|0
1654504500000|2022-06-06 08:35:00|145.43|143.03|145.34|142.94|145.61|143.21|145.16|142.76|0
1654504800000|2022-06-06 08:40:00|145.25|142.85|145.24|142.84|145.34|142.94|144.8|142.4|0
1654505100000|2022-06-06 08:45:00|145.15|142.75|144.88|142.48|145.78|143.38|144.88|142.48|0
1654505400000|2022-06-06 08:50:00|144.84|142.44|144.25|141.85|145.56|143.16|144.16|141.76|0
1654505700000|2022-06-06 08:55:00|144.34|141.94|144.33|141.93|144.96|142.56|144.15|141.75|0
1654506000000|2022-06-06 09:00:00|144.42|142.02|144.96|142.56|145.23|142.83|144.24|141.84|0
1654506300000|2022-06-06 09:05:00|144.87|142.47|145.36|142.96|145.41|143.01|144.87|142.47|0
1654506600000|2022-06-06 09:10:00|145.41|143.01|145.22|142.82|145.58|143.18|145.22|142.82|0
1654506900000|2022-06-06 09:15:00|145.4|143|145.76|143.36|146.03|143.63|145.31|142.91|0
1654507200000|2022-06-06 09:20:00|145.85|143.45|145.94|143.54|146.21|143.81|145.72|143.32|0
1654507500000|2022-06-06 09:25:00|145.85|143.45|146.21|143.81|146.66|144.26|145.76|143.36|0
1654507800000|2022-06-06 09:30:00|146.3|143.9|146.47|144.07|146.93|144.53|146.21|143.81|0
1654508100000|2022-06-06 09:35:00|146.52|144.12|147.84|145.44|147.84|145.44|146.52|144.12|0
1654508400000|2022-06-06 09:40:00|147.88|145.48|148.02|145.62|148.29|145.89|147.2|144.8|0
1654508700000|2022-06-06 09:45:00|147.97|145.57|147.1|144.7|148.01|145.61|147.1|144.7|0
1654509000000|2022-06-06 09:50:00|147.15|144.75|147.83|145.43|147.92|145.52|147.01|144.61|0
1654509300000|2022-06-06 09:55:00|147.73|145.33|147.09|144.69|147.92|145.52|147.09|144.69|0
1654509600000|2022-06-06 10:00:00|147.18|144.78|146.45|144.05|147.36|144.96|146.09|143.69|0
1654509900000|2022-06-06 10:05:00|146.36|143.96|146.32|143.92|146.77|144.37|146.18|143.78|0
1654510200000|2022-06-06 10:10:00|146.27|143.87|146.36|143.96|146.63|144.23|146.09|143.69|0
1654510500000|2022-06-06 10:15:00|146.4|144|146.53|144.13|146.72|144.32|146.26|143.86|0
1654510800000|2022-06-06 10:20:00|146.44|144.04|145.99|143.59|146.62|144.22|145.81|143.41|0
1654511100000|2022-06-06 10:25:00|145.9|143.5|145.94|143.54|146.16|143.76|145.71|143.31|0
1654511400000|2022-06-06 10:30:00|145.89|143.49|145.62|143.22|146.25|143.85|145.44|143.04|0
1654511700000|2022-06-06 10:35:00|145.53|143.13|146.16|143.76|146.34|143.94|145.44|143.04|0
1654512000000|2022-06-06 10:40:00|146.07|143.67|145.97|143.57|146.11|143.71|145.88|143.48|0
1654512300000|2022-06-06 10:45:00|146.06|143.66|146.06|143.66|146.11|143.71|145.79|143.39|0
1654512600000|2022-06-06 10:50:00|146.02|143.62|145.51|143.11|146.15|143.75|145.42|143.02|0
1654512900000|2022-06-06 10:55:00|145.56|143.16|145.6|143.2|145.78|143.38|145.2|142.8|0
1654513200000|2022-06-06 11:00:00|145.78|143.38|146.41|144.01|146.6|144.2|145.78|143.38|0
1654513500000|2022-06-06 11:05:00|146.5|144.1|146.5|144.1|146.59|144.19|146.23|143.83|0
1654513800000|2022-06-06 11:10:00|146.45|144.05|146.59|144.19|146.59|144.19|146.32|143.92|0
1654514100000|2022-06-06 11:15:00|146.49|144.09|145.9|143.5|146.58|144.18|145.77|143.37|0
1654514400000|2022-06-06 11:20:00|145.86|143.46|145.22|142.82|146.13|143.73|145.13|142.73|0
1654514700000|2022-06-06 11:25:00|145.13|142.73|145.58|143.18|145.94|143.54|145.13|142.73|0
1654515000000|2022-06-06 11:30:00|145.63|143.23|145.67|143.27|145.85|143.45|145.04|142.64|0
1654515300000|2022-06-06 11:35:00|145.85|143.45|145.93|143.53|146.03|143.63|145.48|143.08|0
1654515600000|2022-06-06 11:40:00|145.89|143.49|146.61|144.21|146.66|144.26|145.89|143.49|0
1654515900000|2022-06-06 11:45:00|146.57|144.17|147.65|145.25|148.11|145.71|146.38|143.98|0
1654516200000|2022-06-06 11:50:00|147.7|145.3|146.79|144.39|148.02|145.62|146.38|143.98|0
1654516500000|2022-06-06 11:55:00|146.01|143.61|145.11|142.71|146.29|143.89|145.11|142.71|0
1654516800000|2022-06-06 12:00:00|144.93|142.53|145.56|143.16|145.56|143.16|144.93|142.53|0
1654517100000|2022-06-06 12:05:00|145.65|143.25|145.19|142.79|145.73|143.33|144.38|141.98|0
1654517400000|2022-06-06 12:10:00|145.1|142.7|144.83|142.43|145.19|142.79|144.56|142.16|0
1654517700000|2022-06-06 12:15:00|144.78|142.38|145.27|142.87|145.27|142.87|144.47|142.07|0
1654518000000|2022-06-06 12:20:00|145.23|142.83|146.36|143.96|146.58|144.18|145.23|142.83|0
1654518300000|2022-06-06 12:25:00|146.45|144.05|145.72|143.32|146.58|144.18|145.04|142.64|0
1654518600000|2022-06-06 12:30:00|145.67|143.27|144.85|142.45|145.67|143.27|144.67|142.27|0
1654518900000|2022-06-06 12:35:00|144.76|142.36|143.77|141.37|144.76|142.36|143.77|141.37|0
1654519200000|2022-06-06 12:40:00|143.86|141.46|144.22|141.82|144.67|142.27|143.77|141.37|0
1654519500000|2022-06-06 12:45:00|144.31|141.91|143.54|141.14|144.39|141.99|142.6|140.2|0
1654519800000|2022-06-06 12:50:00|143.58|141.18|144.39|141.99|144.75|142.35|143.32|140.92|0
1654520100000|2022-06-06 12:55:00|144.48|142.08|144.84|142.44|145.02|142.62|144.16|141.76|0
1654520400000|2022-06-06 13:00:00|144.74|142.34|144.65|142.25|145.2|142.8|144.56|142.16|0
1654520700000|2022-06-06 13:05:00|144.79|142.39|144.02|141.62|144.79|142.39|143.66|141.26|0
1654521000000|2022-06-06 13:10:00|144.11|141.71|144.02|141.62|144.2|141.8|143.48|141.08|0
1654521300000|2022-06-06 13:15:00|143.93|141.53|145.09|142.69|146|143.6|143.93|141.53|0
1654521600000|2022-06-06 13:20:00|145.18|142.78|145.72|143.32|146.27|143.87|145|142.6|0
1654521900000|2022-06-06 13:25:00|145.81|143.41|145.72|143.32|146.26|143.86|145.72|143.32|0
1654522200000|2022-06-06 13:30:00|145.22|142.82|145.71|143.31|147.44|145.04|144|141.6|0
1654522500000|2022-06-06 13:35:00|145.9|143.5|147.44|145.04|149.18|146.78|145.58|143.18|0
1654522800000|2022-06-06 13:40:00|147.35|144.95|145.71|143.31|148.17|145.77|143.19|140.79|0
1654523100000|2022-06-06 13:45:00|146.16|143.76|147.89|145.49|149.64|147.24|145.48|143.08|0
1654523400000|2022-06-06 13:50:00|147.8|145.4|147.34|144.94|149.18|146.78|146.7|144.3|0
1654523700000|2022-06-06 13:55:00|147.61|145.21|144.52|142.12|148.07|145.67|144.52|142.12|0
1654524000000|2022-06-06 14:00:00|143.89|141.49|140.69|138.29|144.52|142.12|140.25|137.85|0
1654524300000|2022-06-06 14:05:00|140.78|138.38|140.66|138.26|142.39|139.99|139.08|136.68|0
1654524600000|2022-06-06 14:10:00|140.48|138.08|140.04|137.64|141.1|138.7|139.69|137.29|0
1654524900000|2022-06-06 14:15:00|140.13|137.73|141.45|139.05|142.7|140.3|139.86|137.46|0
1654525200000|2022-06-06 14:20:00|141.63|139.23|142.48|140.08|142.51|140.11|141.09|138.69|0
1654525500000|2022-06-06 14:25:00|142.74|140.34|142.03|139.63|143.73|141.33|141.11|138.71|0
1654525800000|2022-06-06 14:30:00|141.68|139.28|141.32|138.92|142.65|140.25|140.88|138.48|0
1654526100000|2022-06-06 14:35:00|141.23|138.83|141.76|139.36|143|140.6|140.88|138.48|0
1654526400000|2022-06-06 14:40:00|141.41|139.01|141.4|139|143.45|141.05|140.88|138.48|0
1654526700000|2022-06-06 14:45:00|141.23|138.83|140.87|138.47|142.2|139.8|140.87|138.47|0
1654527000000|2022-06-06 14:50:00|140.96|138.56|142.55|140.15|142.64|140.24|140.08|137.68|0
1654527300000|2022-06-06 14:55:00|142.37|139.97|141.48|139.08|142.9|140.5|141.22|138.82|0
1654527600000|2022-06-06 15:00:00|141.39|138.99|142.19|139.79|142.36|139.96|140.16|137.76|0
1654527900000|2022-06-06 15:05:00|142.27|139.87|144.23|141.83|144.41|142.01|141.3|138.9|0
1654528200000|2022-06-06 15:10:00|144.5|142.1|147.49|145.09|148.31|145.91|144.5|142.1|0
1654528500000|2022-06-06 15:15:00|147.85|145.45|153|150.6|153|150.6|147.3|144.9|0
1654528800000|2022-06-06 15:20:00|153.1|150.7|152.34|149.94|153.47|151.07|151.32|148.92|0
1654529100000|2022-06-06 15:25:00|152.44|150.04|151.13|148.73|152.81|150.41|150.76|148.36|0
1654529400000|2022-06-06 15:30:00|151.03|148.63|151.78|149.38|152.25|149.85|150.38|147.98|0
1654529700000|2022-06-06 15:35:00|152.24|149.84|152.24|149.84|152.9|150.5|151.21|148.81|0
1654530000000|2022-06-06 15:40:00|152.43|150.03|149.73|147.33|152.52|150.12|149.54|147.14|0
1654530300000|2022-06-06 15:45:00|149.82|147.42|150.93|148.53|150.93|148.53|148.35|145.95|0
1654530600000|2022-06-06 15:50:00|151.11|148.71|150.46|148.06|151.49|149.09|149.63|147.23|0
1654530900000|2022-06-06 15:55:00|150.27|147.87|150.18|147.78|151.2|148.8|149.62|147.22|0
1654531200000|2022-06-06 16:00:00|150.27|147.87|155.81|153.41|156.86|154.46|150.18|147.78|0
1654531500000|2022-06-06 16:05:00|155.71|153.31|157.14|154.74|157.24|154.84|154.86|152.46|0
1654531800000|2022-06-06 16:10:00|157.24|154.84|158.39|155.99|159.16|156.76|156.85|154.45|0
1654532100000|2022-06-06 16:15:00|158.87|156.47|157.61|155.21|159.25|156.85|156.85|154.45|0
1654532400000|2022-06-06 16:20:00|157.8|155.4|158.96|156.56|158.96|156.56|156.75|154.35|0
1654532700000|2022-06-06 16:25:00|158.76|156.36|159.34|156.94|160.02|157.62|157.51|155.11|0
1654533000000|2022-06-06 16:30:00|159.44|157.04|158.13|155.73|161.29|158.89|158.08|155.68|0
1654533300000|2022-06-06 16:35:00|158.28|155.88|157.12|154.72|158.56|156.16|156.93|154.53|0
1654533600000|2022-06-06 16:40:00|157.21|154.81|156.69|154.29|157.69|155.29|156.16|153.76|0
1654533900000|2022-06-06 16:45:00|156.64|154.24|156.44|154.04|156.92|154.52|155.68|153.28|0
1654534200000|2022-06-06 16:50:00|156.73|154.33|156.44|154.04|158.26|155.86|156.34|153.94|0
1654534500000|2022-06-06 16:55:00|156.58|154.18|155.48|153.08|156.82|154.42|155.01|152.61|0
1654534800000|2022-06-06 17:00:00|155.39|152.99|157.29|154.89|157.29|154.89|155.39|152.99|0
1654535100000|2022-06-06 17:05:00|157.1|154.7|156.05|153.65|157.29|154.89|155.38|152.98|0
1654535400000|2022-06-06 17:10:00|155.86|153.46|156.64|154.24|157.7|155.3|154.86|152.46|0
1654535700000|2022-06-06 17:15:00|156.74|154.34|157.12|154.72|158.47|156.07|156.35|153.95|0
1654536000000|2022-06-06 17:20:00|157.21|154.81|156.64|154.24|158.37|155.97|155.87|153.47|0
1654536300000|2022-06-06 17:25:00|156.92|154.52|156.25|153.85|157.4|155|156.06|153.66|0
1654536600000|2022-06-06 17:30:00|156.44|154.04|155.29|152.89|156.82|154.42|154.91|152.51|0
1654536900000|2022-06-06 17:35:00|155.39|152.99|152.54|150.14|155.77|153.37|151.79|149.39|0
1654537200000|2022-06-06 17:40:00|152.36|149.96|151.14|148.74|152.64|150.24|150.39|147.99|0
1654537500000|2022-06-06 17:45:00|151.04|148.64|150.95|148.55|152.44|150.04|150.76|148.36|0
1654537800000|2022-06-06 17:50:00|151.04|148.64|150.57|148.17|151.23|148.83|149.64|147.24|0
1654538100000|2022-06-06 17:55:00|150.48|148.08|149.27|146.87|150.48|148.08|149.27|146.87|0
1654538400000|2022-06-06 18:00:00|149.36|146.96|149.63|147.23|150.29|147.89|149.27|146.87|0
1654538700000|2022-06-06 18:05:00|149.73|147.33|150.56|148.16|151.68|149.28|149.36|146.96|0
1654539000000|2022-06-06 18:10:00|150.65|148.25|151.49|149.09|151.49|149.09|150.19|147.79|0
1654539300000|2022-06-06 18:15:00|151.68|149.28|151.86|149.46|152.8|150.4|151.02|148.62|0
1654539600000|2022-06-06 18:20:00|151.95|149.55|155.07|152.67|156.02|153.62|151.95|149.55|0
1654539900000|2022-06-06 18:25:00|155.45|153.05|156.69|154.29|157.65|155.25|154.97|152.57|0
1654540200000|2022-06-06 18:30:00|156.97|154.57|156.59|154.19|157.64|155.24|156.11|153.71|0
1654540500000|2022-06-06 18:35:00|156.49|154.09|157.93|155.53|158.41|156.01|155.82|153.42|0
1654540800000|2022-06-06 18:40:00|157.83|155.43|156.2|153.8|158.07|155.67|155.91|153.51|0
1654541100000|2022-06-06 18:45:00|156.25|153.85|156.67|154.27|156.77|154.37|154.95|152.55|0
1654541400000|2022-06-06 18:50:00|157.06|154.66|156.76|154.36|160.35|157.95|156.67|154.27|0
1654541700000|2022-06-06 18:55:00|157.24|154.84|156.66|154.26|157.63|155.23|155.33|152.93|0
1654542000000|2022-06-06 19:00:00|156.95|154.55|156.76|154.36|157.82|155.42|155.32|152.92|0
1654542300000|2022-06-06 19:05:00|157.05|154.65|158.1|155.7|158.78|156.38|156.28|153.88|0
1654542600000|2022-06-06 19:10:00|157.58|155.18|158.11|155.71|160.11|157.71|157.24|154.84|0
1654542900000|2022-06-06 19:15:00|158.3|155.9|159.95|157.55|160.05|157.65|156.66|154.26|0
1654543200000|2022-06-06 19:20:00|160.14|157.74|159.36|156.96|161.61|159.21|158.39|155.99|0
1654543500000|2022-06-06 19:25:00|159.26|156.86|159.55|157.15|160.14|157.74|158.58|156.18|0
1654543800000|2022-06-06 19:30:00|159.75|157.35|159.35|156.95|160.14|157.74|158.19|155.79|0
1654544100000|2022-06-06 19:35:00|159.16|156.76|160.23|157.83|161.6|159.2|158.97|156.57|0
1654544400000|2022-06-06 19:40:00|160.42|158.02|156.74|154.34|161.01|158.61|156.74|154.34|0
1654544700000|2022-06-06 19:45:00|156.84|154.44|158.76|156.36|159.54|157.14|156.17|153.77|0
1654545000000|2022-06-06 19:50:00|158.86|156.46|153.79|151.39|158.86|156.46|153.74|151.34|0
1654545300000|2022-06-06 19:55:00|154.4|152|154.88|152.48|156.22|153.82|152.98|150.58|0
1654545600000|2022-06-06 20:00:00|155.55|153.15|156.12|153.72|156.41|154.01|155.26|152.86|0
1654545900000|2022-06-06 20:05:00|156.03|153.63|156.12|153.72|156.31|153.91|155.45|153.05|0
1654546200000|2022-06-06 20:10:00|156.21|153.81|156.21|153.81|156.41|154.01|155.44|153.04|0
1654546500000|2022-06-06 20:15:00|156.6|153.8|155.73|152.93|156.6|153.8|155.64|152.84|0
1654546800000|2022-06-06 20:20:00|155.83|153.03|155.69|152.89|155.83|153.03|155.44|152.64|0
1654547100000|2022-06-06 20:25:00|155.64|152.84|156.21|153.41|156.21|153.41|155.54|152.74|0
1654547400000|2022-06-06 20:30:00|156.07|153.27|155.24|152.44|156.11|153.31|155.15|152.35|0
1654547700000|2022-06-06 20:35:00|155.2|152.4|154.86|152.06|155.44|152.64|154.76|151.96|0
1654548000000|2022-06-06 20:40:00|154.91|152.11|154.95|152.15|155.14|152.34|154.86|152.06|0
1654548300000|2022-06-06 20:45:00|155.05|152.25|155.04|152.24|155.14|152.34|154.95|152.15|0
1654548600000|2022-06-06 20:50:00|154.85|152.05|154.47|151.67|155.04|152.24|154.37|151.57|0
1654548900000|2022-06-06 20:55:00|154.37|151.57|155.03|152.23|155.03|152.23|154.27|151.47|0
1654549200000|2022-06-06 21:00:00|154.97|152.17|154.86|152.06|155.06|152.26|154.86|152.06|0
1654549500000|2022-06-06 21:05:00|154.84|152.04|154.81|152.01|154.84|152.04|154.65|151.85|0
1654549800000|2022-06-06 21:10:00|154.69|151.89|154.9|152.1|155.29|152.49|154.68|151.88|0
1654550100000|2022-06-06 21:15:00|154.8|152|154.9|152.1|154.92|152.12|154.73|151.93|0
1654550400000|2022-06-06 21:20:00|154.92|152.12|155|152.2|155.07|152.27|154.81|152.01|0
1654550700000|2022-06-06 21:25:00|155.01|152.21|154.88|152.08|155.04|152.24|154.88|152.08|0
1654551000000|2022-06-06 21:30:00|154.87|152.07|155.27|152.47|155.27|152.47|154.87|152.07|0
1654551300000|2022-06-06 21:35:00|155.37|152.57|155.24|152.44|155.41|152.61|155.04|152.24|0
1654551600000|2022-06-06 21:40:00|155.17|152.37|155.04|152.24|155.17|152.37|155.04|152.24|0
1654551900000|2022-06-06 21:45:00|154.96|152.16|154.87|152.07|154.96|152.16|154.81|152.01|0
1654552200000|2022-06-06 21:50:00|154.97|152.17|154.87|152.07|154.97|152.17|154.87|152.07|0
1654552500000|2022-06-06 21:55:00|154.85|152.05|154.66|151.86|154.85|152.05|154.66|151.86|0
1654552800000|2022-06-06 22:00:00|155.04|152.24|154.75|151.95|155.09|152.29|153.99|151.19|0
1654553100000|2022-06-06 22:05:00|154.51|151.71|155.18|152.38|155.18|152.38|154.23|151.43|0
1654553400000|2022-06-06 22:10:00|155.08|152.28|154.7|151.9|155.27|152.47|154.56|151.76|0
1654553700000|2022-06-06 22:15:00|154.89|152.09|155.32|152.52|155.56|152.76|154.6|151.8|0
1654554000000|2022-06-06 22:20:00|155.27|152.47|156.03|153.23|156.18|153.38|155.27|152.47|0
1654554300000|2022-06-06 22:25:00|156.08|153.28|155.89|153.09|156.13|153.33|155.65|152.85|0
1654554600000|2022-06-06 22:30:00|155.93|153.13|156.41|153.61|156.51|153.71|155.74|152.94|0
1654554900000|2022-06-06 22:35:00|156.36|153.56|156.99|154.19|157.28|154.48|155.93|153.13|0
1654555200000|2022-06-06 22:40:00|156.89|154.09|156.89|154.09|157.18|154.38|156.46|153.66|0
1654555500000|2022-06-06 22:45:00|156.79|153.99|156.5|153.7|156.89|154.09|156.11|153.31|0
1654555800000|2022-06-06 22:50:00|156.45|153.65|156.59|153.79|156.69|153.89|156.01|153.21|0
1654556100000|2022-06-06 22:55:00|156.68|153.88|156.68|153.88|157.07|154.27|156.64|153.84|0
1654556400000|2022-06-06 23:00:00|156.64|153.84|156.39|153.59|156.97|154.17|156.39|153.59|0
1654556700000|2022-06-06 23:05:00|156.49|153.69|155.81|153.01|156.49|153.69|155.81|153.01|0
1654557000000|2022-06-06 23:10:00|155.9|153.1|155.61|152.81|155.95|153.15|155.52|152.72|0
1654557300000|2022-06-06 23:15:00|155.52|152.72|155.61|152.81|155.71|152.91|155.51|152.71|0
1654557600000|2022-06-06 23:20:00|155.51|152.71|155.85|153.05|155.9|153.1|155.51|152.71|0
1654557900000|2022-06-06 23:25:00|155.89|153.09|155.65|152.85|155.89|153.09|155.51|152.71|0
1654558200000|2022-06-06 23:30:00|155.51|152.71|155.7|152.9|155.7|152.9|155.5|152.7|0
1654558500000|2022-06-06 23:35:00|155.6|152.8|155.79|152.99|155.93|153.13|155.5|152.7|0
1654558800000|2022-06-06 23:40:00|155.88|153.08|155.59|152.79|156.07|153.27|155.59|152.79|0
1654559100000|2022-06-06 23:45:00|155.5|152.7|154.25|151.45|155.59|152.79|154.25|151.45|0
1654559400000|2022-06-06 23:50:00|154.15|151.35|154.15|151.35|154.49|151.69|153.68|150.88|0
1654559700000|2022-06-06 23:55:00|154.2|151.4|154.72|151.92|154.72|151.92|153.77|150.97|0
1654560000000|2022-06-07 00:00:00|154.62|151.82|157.41|154.61|157.46|154.66|154.62|151.82|0
1654560300000|2022-06-07 00:05:00|157.36|154.56|158.14|155.34|158.28|155.48|157.36|154.56|0
1654560600000|2022-06-07 00:10:00|158.18|155.38|158.62|155.82|158.86|156.06|158.09|155.29|0
1654560900000|2022-06-07 00:15:00|158.72|155.92|158.18|155.38|159.25|156.45|157.94|155.14|0
1654561200000|2022-06-07 00:20:00|158.42|155.62|159.24|156.44|159.39|156.59|158.27|155.47|0
1654561500000|2022-06-07 00:25:00|159.34|156.54|159.1|156.3|159.63|156.83|159.05|156.25|0
1654561800000|2022-06-07 00:30:00|159.05|156.25|160.61|157.81|160.81|158.01|159.05|156.25|0
1654562100000|2022-06-07 00:35:00|160.12|157.32|159.14|156.34|160.31|157.51|159.14|156.34|0
1654562400000|2022-06-07 00:40:00|159.04|156.24|158.94|156.14|159.53|156.73|158.94|156.14|0
1654562700000|2022-06-07 00:45:00|159.04|156.24|159.13|156.33|159.72|156.92|158.93|156.13|0
1654563000000|2022-06-07 00:50:00|159.03|156.23|159.86|157.06|160.01|157.21|158.84|156.04|0
1654563300000|2022-06-07 00:55:00|159.42|156.62|159.37|156.57|159.71|156.91|159.13|156.33|0
1654563600000|2022-06-07 01:00:00|159.32|156.52|158.14|155.34|159.42|156.62|158.14|155.34|0
1654563900000|2022-06-07 01:05:00|158.24|155.44|158.34|155.54|158.44|155.64|157.66|154.86|0
1654564200000|2022-06-07 01:10:00|158.24|155.44|158.82|156.02|159.02|156.22|158.04|155.24|0
1654564500000|2022-06-07 01:15:00|158.97|156.17|157.94|155.14|159.06|156.26|157.6|154.8|0
1654564800000|2022-06-07 01:20:00|157.89|155.09|158.71|155.91|158.91|156.11|157.89|155.09|0
1654565100000|2022-06-07 01:25:00|158.81|156.01|165.38|162.58|166.48|163.68|158.81|156.01|0
1654565400000|2022-06-07 01:30:00|165.08|162.28|164.33|161.53|166.08|163.28|164.17|161.37|0
1654565700000|2022-06-07 01:35:00|164.27|161.47|163.77|160.97|164.77|161.97|163.38|160.58|0
1654566000000|2022-06-07 01:40:00|163.87|161.07|162.48|159.68|164.07|161.27|162.48|159.68|0
1654566300000|2022-06-07 01:45:00|162.38|159.58|162.38|159.58|162.87|160.07|161.93|159.13|0
1654566600000|2022-06-07 01:50:00|162.28|159.48|162.57|159.77|162.72|159.92|162.23|159.43|0
1654566900000|2022-06-07 01:55:00|162.67|159.87|162.96|160.16|163.76|160.96|162.57|159.77|0
1654567200000|2022-06-07 02:00:00|162.86|160.06|163.26|160.46|163.46|160.66|162.47|159.67|0
1654567500000|2022-06-07 02:05:00|163.21|160.41|164.65|161.85|164.65|161.85|162.86|160.06|0
1654567800000|2022-06-07 02:10:00|164.55|161.75|165.1|162.3|165.25|162.45|164.55|161.75|0
1654568100000|2022-06-07 02:15:00|165.04|162.24|165.04|162.24|165.24|162.44|164.44|161.64|0
1654568400000|2022-06-07 02:20:00|164.94|162.14|164.04|161.24|164.99|162.19|163.84|161.04|0
1654568700000|2022-06-07 02:25:00|163.94|161.14|164.53|161.73|164.63|161.83|163.84|161.04|0
1654569000000|2022-06-07 02:30:00|164.49|161.69|164.93|162.13|165.03|162.23|164.33|161.53|0
1654569300000|2022-06-07 02:35:00|164.83|162.03|164.88|162.08|165.03|162.23|164.53|161.73|0
1654569600000|2022-06-07 02:40:00|164.93|162.13|165.08|162.28|165.13|162.33|164.83|162.03|0
1654569900000|2022-06-07 02:45:00|165.12|162.32|165.57|162.77|165.88|163.08|165.12|162.32|0
1654570200000|2022-06-07 02:50:00|165.62|162.82|165.22|162.42|165.62|162.82|165.12|162.32|0
1654570500000|2022-06-07 02:55:00|165.32|162.52|165.31|162.51|165.82|163.02|165.21|162.41|0
1654570800000|2022-06-07 03:00:00|165.26|162.46|163.24|160.44|165.41|162.61|163.04|160.24|0
1654571100000|2022-06-07 03:05:00|163.14|160.34|163.34|160.54|163.34|160.54|163.04|160.24|0
1654571400000|2022-06-07 03:10:00|163.24|160.44|162.63|159.83|163.24|160.44|162.43|159.63|0
1654571700000|2022-06-07 03:15:00|162.53|159.73|161.14|158.34|162.63|159.83|160.84|158.04|0
1654572000000|2022-06-07 03:20:00|161.29|158.49|160.64|157.84|161.34|158.54|160.64|157.84|0
1654572300000|2022-06-07 03:25:00|160.54|157.74|160.83|158.03|160.83|158.03|160.05|157.25|0
1654572600000|2022-06-07 03:30:00|160.79|157.99|161.03|158.23|161.03|158.23|160.73|157.93|0
1654572900000|2022-06-07 03:35:00|160.93|158.13|160.58|157.78|161.32|158.52|160.23|157.43|0
1654573200000|2022-06-07 03:40:00|160.63|157.83|160.43|157.63|160.83|158.03|160.33|157.53|0
1654573500000|2022-06-07 03:45:00|160.33|157.53|160.03|157.23|160.62|157.82|159.93|157.13|0
1654573800000|2022-06-07 03:50:00|160.08|157.28|159.83|157.03|160.52|157.72|159.73|156.93|0
1654574100000|2022-06-07 03:55:00|159.98|157.18|160.96|158.16|161.01|158.21|159.63|156.83|0
1654574400000|2022-06-07 04:00:00|160.86|158.06|163.12|160.32|163.17|160.37|160.86|158.06|0
1654574700000|2022-06-07 04:05:00|163.17|160.37|162.97|160.17|163.17|160.37|162.67|159.87|0
1654575000000|2022-06-07 04:10:00|163.07|160.27|162.87|160.07|163.07|160.27|162.77|159.97|0
1654575300000|2022-06-07 04:15:00|162.92|160.12|162.76|159.96|163.16|160.36|162.76|159.96|0
1654575600000|2022-06-07 04:20:00|162.86|160.06|162.36|159.56|162.86|160.06|162.26|159.46|0
1654575900000|2022-06-07 04:25:00|162.26|159.46|162.06|159.26|162.56|159.76|162.06|159.26|0
1654576200000|2022-06-07 04:30:00|162.16|159.36|164.65|161.85|164.75|161.95|162.06|159.26|0
1654576500000|2022-06-07 04:35:00|164.75|161.95|164.04|161.24|164.75|161.95|163.74|160.94|0
1654576800000|2022-06-07 04:40:00|163.99|161.19|164.04|161.24|164.39|161.59|163.94|161.14|0
1654577100000|2022-06-07 04:45:00|164.19|161.39|164.14|161.34|164.79|161.99|164.04|161.24|0
1654577400000|2022-06-07 04:50:00|164.13|161.33|164.23|161.43|164.33|161.53|163.79|160.99|0
1654577700000|2022-06-07 04:55:00|164.13|161.33|163.88|161.08|164.13|161.33|163.58|160.78|0
1654578000000|2022-06-07 05:00:00|163.83|161.03|163.63|160.83|164.03|161.23|163.33|160.53|0
1654578300000|2022-06-07 05:05:00|163.73|160.93|164.82|162.02|164.92|162.12|163.73|160.93|0
1654578600000|2022-06-07 05:10:00|164.92|162.12|165.32|162.52|165.52|162.72|164.52|161.72|0
1654578900000|2022-06-07 05:15:00|165.37|162.57|164.87|162.07|165.37|162.57|164.51|161.71|0
1654579200000|2022-06-07 05:20:00|164.91|162.11|166.32|163.52|166.52|163.72|164.46|161.66|0
1654579500000|2022-06-07 05:25:00|166.42|163.62|168.55|165.75|168.6|165.8|166.22|163.42|0
1654579800000|2022-06-07 05:30:00|168.45|165.65|168.36|165.56|168.77|165.97|167.94|165.14|0
1654580100000|2022-06-07 05:35:00|168.26|165.46|168.51|165.71|168.97|166.17|167.85|165.05|0
1654580400000|2022-06-07 05:40:00|168.56|165.76|168.05|165.25|168.56|165.76|167.55|164.75|0
1654580700000|2022-06-07 05:45:00|167.95|165.15|167.95|165.15|168.66|165.86|167.44|164.64|0
1654581000000|2022-06-07 05:50:00|167.74|164.94|167.84|165.04|168.15|165.35|167.44|164.64|0
1654581300000|2022-06-07 05:55:00|167.74|164.94|168.45|165.65|168.55|165.75|167.23|164.43|0
1654581600000|2022-06-07 06:00:00|168.24|165.44|165.12|162.32|168.24|165.44|164.72|161.92|0
1654581900000|2022-06-07 06:05:00|164.82|162.02|165.81|163.01|165.97|163.17|164.82|162.02|0
1654582200000|2022-06-07 06:10:00|165.91|163.11|165.31|162.51|165.91|163.11|165.31|162.51|0
1654582500000|2022-06-07 06:15:00|165.26|162.46|165.01|162.21|165.41|162.61|164.61|161.81|0
1654582800000|2022-06-07 06:20:00|164.91|162.11|165.2|162.4|165.5|162.7|164.41|161.61|0
1654583100000|2022-06-07 06:25:00|165.1|162.3|164.1|161.3|165.5|162.7|164.1|161.3|0
1654583400000|2022-06-07 06:30:00|164|161.2|164.7|161.9|164.8|162|163.5|160.7|0
1654583700000|2022-06-07 06:35:00|164.69|161.89|164.99|162.19|165.19|162.39|164.39|161.59|0
1654584000000|2022-06-07 06:40:00|164.89|162.09|165.39|162.59|165.39|162.59|164.29|161.49|0
1654584300000|2022-06-07 06:45:00|165.44|162.64|165.59|162.79|166.79|163.99|165.44|162.64|0
1654584600000|2022-06-07 06:50:00|165.79|162.99|165.38|162.58|165.79|162.99|164.58|161.78|0
1654584900000|2022-06-07 06:55:00|165.68|162.88|165.48|162.68|166.24|163.44|165.48|162.68|0
1654585200000|2022-06-07 07:00:00|165.58|162.78|165.17|162.37|165.68|162.88|163.63|160.83|0
1654585500000|2022-06-07 07:05:00|165.07|162.67|163.53|161.13|165.58|163.18|163.53|161.13|0
1654585800000|2022-06-07 07:10:00|163.67|161.27|161.98|159.58|163.97|161.57|161.79|159.39|0
1654586100000|2022-06-07 07:15:00|161.79|159.39|163.37|160.97|163.77|161.37|160.61|158.21|0
1654586400000|2022-06-07 07:20:00|163.47|161.07|164.05|161.65|165.2|162.8|163.12|160.72|0
1654586700000|2022-06-07 07:25:00|163.9|161.5|163.7|161.3|164.4|162|162.91|160.51|0
1654587000000|2022-06-07 07:30:00|163.75|161.35|163.1|160.7|163.75|161.35|161.92|159.52|0
1654587300000|2022-06-07 07:35:00|163.25|160.85|164.69|162.29|164.69|162.29|162.9|160.5|0
1654587600000|2022-06-07 07:40:00|164.79|162.39|163.39|160.99|164.79|162.39|163|160.6|0
1654587900000|2022-06-07 07:45:00|163.49|161.09|162.35|159.95|163.49|161.09|161.22|158.82|0
1654588200000|2022-06-07 07:50:00|162.3|159.9|162.65|160.25|162.94|160.54|161.81|159.41|0
1654588500000|2022-06-07 07:55:00|162.69|160.29|162.99|160.59|163.18|160.78|162|159.6|0
1654588800000|2022-06-07 08:00:00|162.89|160.49|162.29|159.89|163.48|161.08|162|159.6|0
1654589100000|2022-06-07 08:05:00|162.09|159.69|161.89|159.49|162.34|159.94|161.11|158.71|0
1654589400000|2022-06-07 08:10:00|161.75|159.35|162.24|159.84|162.48|160.08|161.6|159.2|0
1654589700000|2022-06-07 08:15:00|162.19|159.79|162.67|160.27|163.47|161.07|162.14|159.74|0
1654590000000|2022-06-07 08:20:00|162.48|160.08|162.28|159.88|163.07|160.67|162.08|159.68|0
1654590300000|2022-06-07 08:25:00|162.33|159.93|162.67|160.27|162.67|160.27|161.59|159.19|0
1654590600000|2022-06-07 08:30:00|162.57|160.17|162.07|159.67|162.86|160.46|161.78|159.38|0
1654590900000|2022-06-07 08:35:00|162.17|159.77|161.53|159.13|162.27|159.87|160.31|157.91|0
1654591200000|2022-06-07 08:40:00|161.43|159.03|160.65|158.25|161.73|159.33|160.16|157.76|0
1654591500000|2022-06-07 08:45:00|160.45|158.05|160.94|158.54|161.04|158.64|160.35|157.95|0
1654591800000|2022-06-07 08:50:00|160.99|158.59|161.03|158.63|161.43|159.03|160.84|158.44|0
1654592100000|2022-06-07 08:55:00|161.08|158.68|161.03|158.63|161.33|158.93|160.74|158.34|0
1654592400000|2022-06-07 09:00:00|161.18|158.78|162.21|159.81|162.21|159.81|160.64|158.24|0
1654592700000|2022-06-07 09:05:00|162.11|159.71|162.5|160.1|163.1|160.7|161.91|159.51|0
1654593000000|2022-06-07 09:10:00|162.6|160.2|163.29|160.89|163.39|160.99|162.4|160|0
1654593300000|2022-06-07 09:15:00|163.24|160.84|162.2|159.8|163.69|161.29|162.2|159.8|0
1654593600000|2022-06-07 09:20:00|162.35|159.95|161.7|159.3|162.39|159.99|161.6|159.2|0
1654593900000|2022-06-07 09:25:00|161.75|159.35|161.11|158.71|161.75|159.35|160.81|158.41|0
1654594200000|2022-06-07 09:30:00|161.06|158.66|160.81|158.41|161.2|158.8|160.42|158.02|0
1654594500000|2022-06-07 09:35:00|160.76|158.36|161.69|159.29|161.69|159.29|160.61|158.21|0
1654594800000|2022-06-07 09:40:00|161.79|159.39|162.82|160.42|162.97|160.57|161.79|159.39|0
1654595100000|2022-06-07 09:45:00|162.87|160.47|163.07|160.67|163.27|160.87|162.77|160.37|0
1654595400000|2022-06-07 09:50:00|163.17|160.77|163.56|161.16|163.66|161.26|163.07|160.67|0
1654595700000|2022-06-07 09:55:00|163.66|161.26|163.56|161.16|163.75|161.35|162.86|160.46|0
1654596000000|2022-06-07 10:00:00|163.65|161.25|162.96|160.56|163.65|161.25|162.86|160.46|0
1654596300000|2022-06-07 10:05:00|163.06|160.66|162.91|160.51|163.11|160.71|162.85|160.45|0
1654596600000|2022-06-07 10:10:00|162.95|160.55|163.05|160.65|163.15|160.75|162.85|160.45|0
1654596900000|2022-06-07 10:15:00|163.1|160.7|166.09|163.69|166.14|163.74|163.05|160.65|0
1654597200000|2022-06-07 10:20:00|166.24|163.84|166.14|163.74|167.25|164.85|165.74|163.34|0
1654597500000|2022-06-07 10:25:00|166.04|163.64|165.01|162.61|166.34|163.94|164.21|161.81|0
1654597800000|2022-06-07 10:30:00|164.97|162.57|163.51|161.11|165.01|162.61|163.31|160.91|0
1654598100000|2022-06-07 10:35:00|163.41|161.01|162.66|160.26|163.66|161.26|162.42|160.02|0
1654598400000|2022-06-07 10:40:00|162.61|160.21|164.58|162.18|164.58|162.18|162.51|160.11|0
1654598700000|2022-06-07 10:45:00|164.53|162.13|163.23|160.83|164.63|162.23|163.03|160.63|0
1654599000000|2022-06-07 10:50:00|163.13|160.73|163.13|160.73|163.53|161.13|162.53|160.13|0
1654599300000|2022-06-07 10:55:00|163.18|160.78|167.63|165.23|168.54|166.14|162.73|160.33|0
1654599600000|2022-06-07 11:00:00|167.83|165.43|165.72|163.32|167.83|165.43|165.09|162.69|0
1654599900000|2022-06-07 11:05:00|165.92|163.52|168.95|166.55|169.05|166.65|165.62|163.22|0
1654600200000|2022-06-07 11:10:00|169.26|166.86|171.3|168.9|172.85|170.45|169.16|166.76|0
1654600500000|2022-06-07 11:15:00|171.36|168.96|168.99|166.59|171.72|169.32|168.74|166.34|0
1654600800000|2022-06-07 11:20:00|168.94|166.54|168.83|166.43|169.76|167.36|168.79|166.39|0
1654601100000|2022-06-07 11:25:00|168.89|166.49|167.81|165.41|169.5|167.1|167.41|165.01|0
1654601400000|2022-06-07 11:30:00|167.92|165.52|167.51|165.11|168.22|165.82|167.25|164.85|0
1654601700000|2022-06-07 11:35:00|167.46|165.06|167.4|165|167.81|165.41|167.1|164.7|0
1654602000000|2022-06-07 11:40:00|167.25|164.85|168.31|165.91|168.47|166.07|167.25|164.85|0
1654602300000|2022-06-07 11:45:00|168.36|165.96|167.45|165.05|168.36|165.96|167.39|164.99|0
1654602600000|2022-06-07 11:50:00|167.49|165.09|168.51|166.11|168.51|166.11|167.49|165.09|0
1654602900000|2022-06-07 11:55:00|168.41|166.01|168|165.6|168.71|166.31|167.79|165.39|0
1654603200000|2022-06-07 12:00:00|167.79|165.39|168.91|166.51|168.91|166.51|167.14|164.74|0
1654603500000|2022-06-07 12:05:00|169.01|166.61|169.11|166.71|169.21|166.81|168.19|165.79|0
1654603800000|2022-06-07 12:10:00|169.16|166.76|169.11|166.71|169.72|167.32|168.6|166.2|0
1654604100000|2022-06-07 12:15:00|169|166.6|170.13|167.73|170.33|167.93|168.7|166.3|0
1654604400000|2022-06-07 12:20:00|170.02|167.62|168.49|166.09|170.13|167.73|167.98|165.58|0
1654604700000|2022-06-07 12:25:00|168.28|165.88|168.69|166.29|168.69|166.29|167.98|165.58|0
1654605000000|2022-06-07 12:30:00|168.58|166.18|168.48|166.08|170.94|168.54|168.38|165.98|0
1654605300000|2022-06-07 12:35:00|168.53|166.13|169.39|166.99|170.42|168.02|168.17|165.77|0
1654605600000|2022-06-07 12:40:00|169.5|167.1|169.29|166.89|170.52|168.12|169.08|166.68|0
1654605900000|2022-06-07 12:45:00|169.08|166.68|170.52|168.12|170.62|168.22|168.17|165.77|0
1654606200000|2022-06-07 12:50:00|170.62|168.22|170.92|168.52|171.13|168.73|169.59|167.19|0
1654606500000|2022-06-07 12:55:00|170.82|168.42|171.44|169.04|171.64|169.24|170.2|167.8|0
1654606800000|2022-06-07 13:00:00|171.59|169.19|170.5|168.1|171.75|169.35|170.4|168|0
1654607100000|2022-06-07 13:05:00|170.61|168.21|171.22|168.82|171.43|169.03|170.2|167.8|0
1654607400000|2022-06-07 13:10:00|171.12|168.72|172.25|169.85|172.83|170.43|170.91|168.51|0
1654607700000|2022-06-07 13:15:00|172.15|169.75|171.63|169.23|172.15|169.75|170.7|168.3|0
1654608000000|2022-06-07 13:20:00|171.73|169.33|171.31|168.91|171.83|169.43|170.7|168.3|0
1654608300000|2022-06-07 13:25:00|171.11|168.71|170.08|167.68|171.83|169.43|170.08|167.68|0
1654608600000|2022-06-07 13:30:00|169.97|167.57|165.6|163.2|171.93|169.53|165.3|162.9|0
1654608900000|2022-06-07 13:35:00|165.8|163.4|166.3|163.9|167.01|164.61|164.3|161.9|0
1654609200000|2022-06-07 13:40:00|165.9|163.5|164.74|162.34|166.96|164.56|164.29|161.89|0
1654609500000|2022-06-07 13:45:00|164.69|162.29|163.69|161.29|165.7|163.3|163.39|160.99|0
1654609800000|2022-06-07 13:50:00|163.59|161.19|162.29|159.89|163.99|161.59|160.32|157.92|0
1654610100000|2022-06-07 13:55:00|161.9|159.5|163.58|161.18|164.44|162.04|161.26|158.86|0
1654610400000|2022-06-07 14:00:00|163.68|161.28|161.5|159.1|164.68|162.28|161.15|158.75|0
1654610700000|2022-06-07 14:05:00|161.4|159|165.21|162.81|166.06|163.66|160.51|158.11|0
1654611000000|2022-06-07 14:10:00|164.91|162.51|166.41|164.01|167.51|165.11|164.21|161.81|0
1654611300000|2022-06-07 14:15:00|166.31|163.91|166.1|163.7|167.81|165.41|165|162.6|0
1654611600000|2022-06-07 14:20:00|165.8|163.4|163.7|161.3|166.8|164.4|162.03|159.63|0
1654611900000|2022-06-07 14:25:00|163.61|161.21|158.51|156.11|164.3|161.9|158.02|155.62|0
1654612200000|2022-06-07 14:30:00|158.41|156.01|155.53|153.13|159.09|156.69|155.29|152.89|0
1654612500000|2022-06-07 14:35:00|155.43|153.03|152.28|149.88|156.97|154.57|151.72|149.32|0
1654612800000|2022-06-07 14:40:00|152.38|149.98|151.73|149.33|153.03|150.63|150.51|148.11|0
1654613100000|2022-06-07 14:45:00|151.54|149.14|150.14|147.74|152.19|149.79|149.95|147.55|0
1654613400000|2022-06-07 14:50:00|150.09|147.69|150.51|148.11|151.63|149.23|149.86|147.46|0
1654613700000|2022-06-07 14:55:00|150.69|148.29|152.09|149.69|152.56|150.16|150.51|148.11|0
1654614000000|2022-06-07 15:00:00|151.9|149.5|152.84|150.44|153.03|150.63|150.87|148.47|0
1654614300000|2022-06-07 15:05:00|152.93|150.53|151.63|149.23|154.35|151.95|151.63|149.23|0
1654614600000|2022-06-07 15:10:00|151.92|149.52|150.51|148.11|152.1|149.7|149.95|147.55|0
1654614900000|2022-06-07 15:15:00|150.79|148.39|152.85|150.45|153.04|150.64|150.32|147.92|0
1654615200000|2022-06-07 15:20:00|152.57|150.17|155.03|152.63|155.03|152.63|152.1|149.7|0
1654615500000|2022-06-07 15:25:00|155.32|152.92|156.08|153.68|156.76|154.36|154.17|151.77|0
1654615800000|2022-06-07 15:30:00|155.99|153.59|156.48|154.08|157.55|155.15|154.45|152.05|0
1654616100000|2022-06-07 15:35:00|156.39|153.99|155.62|153.22|157.83|155.43|155.52|153.12|0
1654616400000|2022-06-07 15:40:00|155.67|153.27|156.28|153.88|156.77|154.37|155.52|153.12|0
1654616700000|2022-06-07 15:45:00|156.48|154.08|159.08|156.68|159.28|156.88|155.32|152.92|0
1654617000000|2022-06-07 15:50:00|159.18|156.78|158.69|156.29|159.57|157.17|157.43|155.03|0
1654617300000|2022-06-07 15:55:00|158.79|156.39|155.78|153.38|158.79|156.39|155.3|152.9|0
1654617600000|2022-06-07 16:00:00|155.59|153.19|156.45|154.05|156.83|154.43|154.92|152.52|0
1654617900000|2022-06-07 16:05:00|156.54|154.14|157.41|155.01|158.58|156.18|156.54|154.14|0
1654618200000|2022-06-07 16:10:00|157.22|154.82|156.92|154.52|157.8|155.4|156.54|154.14|0
1654618500000|2022-06-07 16:15:00|157.21|154.81|158.86|156.46|159.93|157.53|156.83|154.43|0
1654618800000|2022-06-07 16:20:00|159.05|156.65|158.27|155.87|159.54|157.14|157.98|155.58|0
1654619100000|2022-06-07 16:25:00|158.37|155.97|157.49|155.09|158.37|155.97|156.82|154.42|0
1654619400000|2022-06-07 16:30:00|157.4|155|155.85|153.45|158.27|155.87|155.37|152.97|0
1654619700000|2022-06-07 16:35:00|155.75|153.35|154.99|152.59|156.43|154.03|154.99|152.59|0
1654620000000|2022-06-07 16:40:00|154.89|152.49|154.12|151.72|154.89|152.49|152.8|150.4|0
1654620300000|2022-06-07 16:45:00|154.03|151.63|153.26|150.86|154.03|151.63|152.89|150.49|0
1654620600000|2022-06-07 16:50:00|153.17|150.77|152.6|150.2|154.4|152|152.32|149.92|0
1654620900000|2022-06-07 16:55:00|152.69|150.29|152.97|150.57|153.83|151.43|152.41|150.01|0
1654621200000|2022-06-07 17:00:00|152.88|150.48|151.74|149.34|153.64|151.24|151.46|149.06|0
1654621500000|2022-06-07 17:05:00|151.65|149.25|150.61|148.21|152.59|150.19|150.61|148.21|0
1654621800000|2022-06-07 17:10:00|150.43|148.03|150.42|148.02|151.36|148.96|150.15|147.75|0
1654622100000|2022-06-07 17:15:00|150.33|147.93|149.86|147.46|150.61|148.21|149.3|146.9|0
1654622400000|2022-06-07 17:20:00|149.95|147.55|148.96|146.56|151.53|149.13|147.76|145.36|0
1654622700000|2022-06-07 17:25:00|148.87|146.47|148.68|146.28|149.34|146.94|148.31|145.91|0
1654623000000|2022-06-07 17:30:00|148.12|145.72|148.72|146.32|149.42|147.02|147.93|145.53|0
1654623300000|2022-06-07 17:35:00|148.86|146.46|148.81|146.41|149.79|147.39|148.21|145.81|0
1654623600000|2022-06-07 17:40:00|148.67|146.27|148.95|146.55|149.88|147.48|148.67|146.27|0
1654623900000|2022-06-07 17:45:00|149.04|146.64|148.95|146.55|149.79|147.39|148.3|145.9|0
1654624200000|2022-06-07 17:50:00|148.85|146.45|149.22|146.82|149.41|147.01|147.92|145.52|0
1654624500000|2022-06-07 17:55:00|149.41|147.01|148.86|146.46|149.69|147.29|148.02|145.62|0
1654624800000|2022-06-07 18:00:00|148.72|146.32|147.65|145.25|149.33|146.93|147.55|145.15|0
1654625100000|2022-06-07 18:05:00|147.55|145.15|144.51|142.11|147.93|145.53|144.42|142.02|0
1654625400000|2022-06-07 18:10:00|144.42|142.02|143.42|141.02|144.69|142.29|143.24|140.84|0
1654625700000|2022-06-07 18:15:00|143.24|140.84|144.6|142.2|144.78|142.38|142.87|140.47|0
1654626000000|2022-06-07 18:20:00|144.69|142.29|144.23|141.83|144.96|142.56|144.14|141.74|0
1654626300000|2022-06-07 18:25:00|144.14|141.74|143.86|141.46|144.87|142.47|143.5|141.1|0
1654626600000|2022-06-07 18:30:00|143.77|141.37|142.5|140.1|144.13|141.73|142.14|139.74|0
1654626900000|2022-06-07 18:35:00|142.41|140.01|143.22|140.82|143.4|141|142.23|139.83|0
1654627200000|2022-06-07 18:40:00|143.04|140.64|146.05|143.65|146.79|144.39|142.95|140.55|0
1654627500000|2022-06-07 18:45:00|146.32|143.92|147.15|144.75|147.62|145.22|145.13|142.73|0
1654627800000|2022-06-07 18:50:00|147.06|144.66|146.04|143.64|147.43|145.03|145.77|143.37|0
1654628100000|2022-06-07 18:55:00|146.41|144.01|145.03|142.63|146.78|144.38|144.84|142.44|0
1654628400000|2022-06-07 19:00:00|144.94|142.54|143.47|141.07|145.3|142.9|143.2|140.8|0
1654628700000|2022-06-07 19:05:00|143.38|140.98|143.38|140.98|144.2|141.8|142.56|140.16|0
1654629000000|2022-06-07 19:10:00|143.2|140.8|143.83|141.43|144.56|142.16|142.65|140.25|0
1654629300000|2022-06-07 19:15:00|143.92|141.52|142.92|140.52|143.92|141.52|142.65|140.25|0
1654629600000|2022-06-07 19:20:00|142.83|140.43|142.55|140.15|143.19|140.79|141.83|139.43|0
1654629900000|2022-06-07 19:25:00|142.37|139.97|142.28|139.88|143.01|140.61|141.92|139.52|0
1654630200000|2022-06-07 19:30:00|142.37|139.97|140.26|137.86|143.52|141.12|140.17|137.77|0
1654630500000|2022-06-07 19:35:00|140.35|137.95|138.92|136.52|140.53|138.13|138.92|136.52|0
1654630800000|2022-06-07 19:40:00|138.83|136.43|139.09|136.69|139.8|137.4|138.47|136.07|0
1654631100000|2022-06-07 19:45:00|138.91|136.51|137.85|135.45|139.36|136.96|137.67|135.27|0
1654631400000|2022-06-07 19:50:00|138.02|135.62|137.4|135|138.55|136.15|136.97|134.57|0
1654631700000|2022-06-07 19:55:00|137.49|135.09|138.9|136.5|138.9|136.5|136.96|134.56|0
1654632000000|2022-06-07 20:00:00|138.64|136.24|140.42|138.02|140.96|138.56|138.64|136.24|0
1654632300000|2022-06-07 20:05:00|140.33|137.93|139.97|137.57|140.59|138.19|139.7|137.3|0
1654632600000|2022-06-07 20:10:00|140.05|137.65|140.05|137.65|140.05|137.65|139.78|137.38|0
1654632900000|2022-06-07 20:15:00|140.25|137.45|140.79|137.99|140.97|138.17|140.16|137.36|0
1654633200000|2022-06-07 20:20:00|140.7|137.9|140.78|137.98|141.05|138.25|140.25|137.45|0
1654633500000|2022-06-07 20:25:00|140.87|138.07|141.41|138.61|141.41|138.61|140.69|137.89|0
1654633800000|2022-06-07 20:30:00|141.32|138.52|141.22|138.42|141.77|138.97|141.22|138.42|0
1654634100000|2022-06-07 20:35:00|141.31|138.51|141.36|138.56|141.49|138.69|141.13|138.33|0
1654634400000|2022-06-07 20:40:00|141.31|138.51|141.76|138.96|141.94|139.14|141.04|138.24|0
1654634700000|2022-06-07 20:45:00|141.8|139|141.84|139.04|141.85|139.05|141.4|138.6|0
1654635000000|2022-06-07 20:50:00|141.75|138.95|141.84|139.04|142.29|139.49|141.66|138.86|0
1654635300000|2022-06-07 20:55:00|142.02|139.22|141.79|138.99|142.11|139.31|141.66|138.86|0
1654635600000|2022-06-07 21:00:00|141.93|139.13|142|139.2|142.14|139.34|141.9|139.1|0
1654635900000|2022-06-07 21:05:00|141.97|139.17|141.99|139.19|142.02|139.22|141.91|139.11|0
1654636200000|2022-06-07 21:10:00|141.98|139.18|141.89|139.09|141.98|139.18|141.89|139.09|0
1654636500000|2022-06-07 21:15:00|141.91|139.11|141.85|139.05|142|139.2|141.84|139.04|0
1654636800000|2022-06-07 21:20:00|141.83|139.03|141.78|138.98|141.85|139.05|141.77|138.97|0
1654637100000|2022-06-07 21:25:00|141.89|139.09|141.82|139.02|142.08|139.28|141.82|139.02|0
1654637400000|2022-06-07 21:30:00|141.75|138.95|141.55|138.75|141.78|138.98|141.51|138.71|0
1654637700000|2022-06-07 21:35:00|141.49|138.69|141.37|138.57|141.49|138.69|141.26|138.46|0
1654638000000|2022-06-07 21:40:00|141.36|138.56|141.55|138.75|141.61|138.81|141.36|138.56|0
1654638300000|2022-06-07 21:45:00|141.53|138.73|141.52|138.72|141.6|138.8|141.52|138.72|0
1654638600000|2022-06-07 21:50:00|141.57|138.77|141.45|138.65|141.57|138.77|141.45|138.65|0
1654638900000|2022-06-07 21:55:00|141.42|138.62|141.42|138.62|141.47|138.67|141.42|138.62|0
1654639200000|2022-06-07 22:00:00|141.84|139.04|140.76|137.96|141.84|139.04|140.45|137.65|0
1654639500000|2022-06-07 22:05:00|140.89|138.09|141.16|138.36|141.52|138.72|140.89|138.09|0
1654639800000|2022-06-07 22:10:00|141.12|138.32|140.26|137.46|141.16|138.36|139.9|137.1|0
1654640100000|2022-06-07 22:15:00|140.17|137.37|140.52|137.72|140.79|137.99|140.13|137.33|0
1654640400000|2022-06-07 22:20:00|140.57|137.77|140.79|137.99|141.15|138.35|140.57|137.77|0
1654640700000|2022-06-07 22:25:00|140.7|137.9|140.79|137.99|141.15|138.35|140.34|137.54|0
1654641000000|2022-06-07 22:30:00|140.7|137.9|141.14|138.34|141.14|138.34|140.69|137.89|0
1654641300000|2022-06-07 22:35:00|141.05|138.25|141.41|138.61|141.59|138.79|140.87|138.07|0
1654641600000|2022-06-07 22:40:00|141.23|138.43|140.87|138.07|141.41|138.61|140.87|138.07|0
1654641900000|2022-06-07 22:45:00|140.95|138.15|141.49|138.69|141.58|138.78|140.77|137.97|0
1654642200000|2022-06-07 22:50:00|141.4|138.6|141.13|138.33|141.67|138.87|141.04|138.24|0
1654642500000|2022-06-07 22:55:00|141.04|138.24|141.12|138.32|141.4|138.6|141.03|138.23|0
1654642800000|2022-06-07 23:00:00|141.03|138.23|140.85|138.05|141.12|138.32|140.85|138.05|0
1654643100000|2022-06-07 23:05:00|140.76|137.96|140.85|138.05|140.94|138.14|140.67|137.87|0
1654643400000|2022-06-07 23:10:00|140.76|137.96|141.11|138.31|141.11|138.31|140.76|137.96|0
1654643700000|2022-06-07 23:15:00|141.02|138.22|140.66|137.86|141.02|138.22|140.66|137.86|0
1654644000000|2022-06-07 23:20:00|140.75|137.95|140.75|137.95|141.02|138.22|140.66|137.86|0
1654644300000|2022-06-07 23:25:00|140.66|137.86|140.74|137.94|140.74|137.94|140.3|137.5|0
1654644600000|2022-06-07 23:30:00|140.65|137.85|141.73|138.93|141.73|138.93|140.57|137.77|0
1654644900000|2022-06-07 23:35:00|141.82|139.02|141.82|139.02|141.91|139.11|141.28|138.48|0
1654645200000|2022-06-07 23:40:00|141.86|139.06|142.72|139.92|142.99|140.19|141.73|138.93|0
1654645500000|2022-06-07 23:45:00|142.63|139.83|143.26|140.46|143.26|140.46|142.44|139.64|0
1654645800000|2022-06-07 23:50:00|143.35|140.55|143.07|140.27|143.44|140.64|142.76|139.96|0
1654646100000|2022-06-07 23:55:00|143.16|140.36|143.07|140.27|143.26|140.46|142.8|140|0
1654646400000|2022-06-08 00:00:00|142.98|140.18|142.79|139.99|143.62|140.82|142.07|139.27|0
1654646700000|2022-06-08 00:05:00|142.75|139.95|142.75|139.95|143.43|140.63|142.7|139.9|0
1654647000000|2022-06-08 00:10:00|142.61|139.81|141.97|139.17|142.88|140.08|141.84|139.04|0
1654647300000|2022-06-08 00:15:00|141.88|139.08|142.6|139.8|142.6|139.8|141.61|138.81|0
1654647600000|2022-06-08 00:20:00|142.69|139.89|142.87|140.07|143.6|140.8|142.42|139.62|0
1654647900000|2022-06-08 00:25:00|142.74|139.94|142.51|139.71|142.96|140.16|142.32|139.52|0
1654648200000|2022-06-08 00:30:00|142.42|139.62|141.74|138.94|142.42|139.62|141.69|138.89|0
1654648500000|2022-06-08 00:35:00|141.78|138.98|140.7|137.9|141.87|139.07|140.39|137.59|0
1654648800000|2022-06-08 00:40:00|140.65|137.85|140.6|137.8|140.7|137.9|140.07|137.27|0
1654649100000|2022-06-08 00:45:00|140.69|137.89|140.92|138.12|141.05|138.25|140.24|137.44|0
1654649400000|2022-06-08 00:50:00|140.96|138.16|140.42|137.62|141.05|138.25|140.42|137.62|0
1654649700000|2022-06-08 00:55:00|140.33|137.53|140.68|137.88|140.91|138.11|140.33|137.53|0
1654650000000|2022-06-08 01:00:00|140.46|137.66|140.59|137.79|140.64|137.84|140.14|137.34|0
1654650300000|2022-06-08 01:05:00|140.55|137.75|140.54|137.74|140.86|138.06|140.32|137.52|0
1654650600000|2022-06-08 01:10:00|140.59|137.79|140.4|137.6|140.77|137.97|140.4|137.6|0
1654650900000|2022-06-08 01:15:00|140.22|137.42|139.69|136.89|140.31|137.51|139.07|136.27|0
1654651200000|2022-06-08 01:20:00|139.6|136.8|140.31|137.51|140.67|137.87|139.51|136.71|0
1654651500000|2022-06-08 01:25:00|140.35|137.55|140.75|137.95|141.02|138.22|140.35|137.55|0
1654651800000|2022-06-08 01:30:00|140.66|137.86|139.99|137.19|140.84|138.04|139.41|136.61|0
1654652100000|2022-06-08 01:35:00|139.94|137.14|140.3|137.5|140.39|137.59|139.41|136.61|0
1654652400000|2022-06-08 01:40:00|140.25|137.45|139.94|137.14|140.43|137.63|139.76|136.96|0
1654652700000|2022-06-08 01:45:00|139.98|137.18|140.65|137.85|141.55|138.75|139.76|136.96|0
1654653000000|2022-06-08 01:50:00|140.7|137.9|140.33|137.53|140.74|137.94|140.11|137.31|0
1654653300000|2022-06-08 01:55:00|140.24|137.44|140.37|137.57|140.38|137.58|139.84|137.04|0
1654653600000|2022-06-08 02:00:00|140.28|137.48|139.92|137.12|140.28|137.48|139.83|137.03|0
1654653900000|2022-06-08 02:05:00|139.83|137.03|139.43|136.63|139.88|137.08|139.3|136.5|0
1654654200000|2022-06-08 02:10:00|139.47|136.67|139.65|136.85|139.92|137.12|139.21|136.41|0
1654654500000|2022-06-08 02:15:00|139.56|136.76|139.69|136.89|139.91|137.11|139.47|136.67|0
1654654800000|2022-06-08 02:20:00|139.64|136.84|140|137.2|140.09|137.29|139.55|136.75|0
1654655100000|2022-06-08 02:25:00|139.91|137.11|139.68|136.88|139.91|137.11|139.6|136.8|0
1654655400000|2022-06-08 02:30:00|139.64|136.84|139.72|136.92|140.08|137.28|139.64|136.84|0
1654655700000|2022-06-08 02:35:00|139.81|137.01|139.36|136.56|139.81|137.01|139.14|136.34|0
1654656000000|2022-06-08 02:40:00|139.27|136.47|139.81|137.01|139.81|137.01|139.1|136.3|0
1654656300000|2022-06-08 02:45:00|139.72|136.92|140.97|138.17|141.06|138.26|139.63|136.83|0
1654656600000|2022-06-08 02:50:00|140.92|138.12|141.05|138.25|141.05|138.25|140.69|137.89|0
1654656900000|2022-06-08 02:55:00|141.14|138.34|141.5|138.7|141.55|138.75|140.78|137.98|0
1654657200000|2022-06-08 03:00:00|141.59|138.79|141.36|138.56|141.68|138.88|141.23|138.43|0
1654657500000|2022-06-08 03:05:00|141.41|138.61|142.4|139.6|142.44|139.64|141.23|138.43|0
1654657800000|2022-06-08 03:10:00|142.35|139.55|142.75|139.95|142.94|140.14|142.21|139.41|0
1654658100000|2022-06-08 03:15:00|142.8|140|144.57|141.77|144.85|142.05|142.53|139.73|0
1654658400000|2022-06-08 03:20:00|144.48|141.68|143.93|141.13|144.76|141.96|143.75|140.95|0
1654658700000|2022-06-08 03:25:00|144.02|141.22|143.65|140.85|144.57|141.77|143.65|140.85|0
1654659000000|2022-06-08 03:30:00|143.74|140.94|144.29|141.49|144.38|141.58|143.29|140.49|0
1654659300000|2022-06-08 03:35:00|144.2|141.4|144.1|141.3|144.29|141.49|143.74|140.94|0
1654659600000|2022-06-08 03:40:00|144.15|141.35|144.47|141.67|144.74|141.94|144.1|141.3|0
1654659900000|2022-06-08 03:45:00|144.51|141.71|143.78|140.98|144.74|141.94|143.64|140.84|0
1654660200000|2022-06-08 03:50:00|143.73|140.93|144.18|141.38|144.28|141.48|143.73|140.93|0
1654660500000|2022-06-08 03:55:00|144.28|141.48|144.18|141.38|144.37|141.57|144|141.2|0
1654660800000|2022-06-08 04:00:00|144.27|141.47|144.41|141.61|144.5|141.7|144.09|141.29|0
1654661100000|2022-06-08 04:05:00|144.45|141.65|144.54|141.74|144.54|141.74|144.18|141.38|0
1654661400000|2022-06-08 04:10:00|144.4|141.6|144.26|141.46|144.54|141.74|144.26|141.46|0
1654661700000|2022-06-08 04:15:00|144.31|141.51|144.26|141.46|144.35|141.55|143.53|140.73|0
1654662000000|2022-06-08 04:20:00|144.17|141.37|143.52|140.72|144.17|141.37|143.25|140.45|0
1654662300000|2022-06-08 04:25:00|143.43|140.63|143.43|140.63|143.89|141.09|143.3|140.5|0
1654662600000|2022-06-08 04:30:00|143.34|140.54|143.57|140.77|143.89|141.09|143.25|140.45|0
1654662900000|2022-06-08 04:35:00|143.61|140.81|143.88|141.08|143.97|141.17|143.52|140.72|0
1654663200000|2022-06-08 04:40:00|143.79|140.99|143.74|140.94|143.93|141.13|143.6|140.8|0
1654663500000|2022-06-08 04:45:00|143.69|140.89|143.74|140.94|143.87|141.07|143.6|140.8|0
1654663800000|2022-06-08 04:50:00|143.78|140.98|145.06|142.26|145.06|142.26|143.78|140.98|0
1654664100000|2022-06-08 04:55:00|144.92|142.12|145.52|142.72|145.61|142.81|144.69|141.89|0
1654664400000|2022-06-08 05:00:00|145.61|142.81|144.55|141.75|145.61|142.81|144.5|141.7|0
1654664700000|2022-06-08 05:05:00|144.59|141.79|143.4|140.6|144.59|141.79|143.4|140.6|0
1654665000000|2022-06-08 05:10:00|143.49|140.69|143.13|140.33|143.49|140.69|143.04|140.24|0
1654665300000|2022-06-08 05:15:00|143.17|140.37|143.76|140.96|143.94|141.14|142.99|140.19|0
1654665600000|2022-06-08 05:20:00|143.94|141.14|143.94|141.14|144.13|141.33|143.12|140.32|0
1654665900000|2022-06-08 05:25:00|144.03|141.23|143.94|141.14|144.58|141.78|143.75|140.95|0
1654666200000|2022-06-08 05:30:00|144.07|141.27|142.57|139.77|144.07|141.27|142.39|139.59|0
1654666500000|2022-06-08 05:35:00|142.66|139.86|142.84|140.04|143.29|140.49|142.66|139.86|0
1654666800000|2022-06-08 05:40:00|142.93|140.13|142.65|139.85|142.93|140.13|141.93|139.13|0
1654667100000|2022-06-08 05:45:00|142.61|139.81|142.7|139.9|142.92|140.12|142.38|139.58|0
1654667400000|2022-06-08 05:50:00|142.65|139.85|142.69|139.89|142.83|140.03|142.46|139.66|0
1654667700000|2022-06-08 05:55:00|142.64|139.84|142.55|139.75|143.37|140.57|142.46|139.66|0
1654668000000|2022-06-08 06:00:00|142.64|139.84|143.09|140.29|143.19|140.39|142.55|139.75|0
1654668300000|2022-06-08 06:05:00|143|140.2|142.91|140.11|143.46|140.66|142.64|139.84|0
1654668600000|2022-06-08 06:10:00|143|140.2|143.72|140.92|143.72|140.92|143|140.2|0
1654668900000|2022-06-08 06:15:00|143.77|140.97|143.35|140.55|144.09|141.29|143.35|140.55|0
1654669200000|2022-06-08 06:20:00|143.31|140.51|141.72|138.92|143.45|140.65|141.63|138.83|0
1654669500000|2022-06-08 06:25:00|141.81|139.01|142.08|139.28|142.26|139.46|141.45|138.65|0
1654669800000|2022-06-08 06:30:00|141.99|139.19|141.35|138.55|142.08|139.28|141.08|138.28|0
1654670100000|2022-06-08 06:35:00|141.4|138.6|141.76|138.96|141.8|139|141.35|138.55|0
1654670400000|2022-06-08 06:40:00|141.8|139|142.16|139.36|142.34|139.54|141.53|138.73|0
1654670700000|2022-06-08 06:45:00|142.34|139.54|142.52|139.72|142.52|139.72|142.15|139.35|0
1654671000000|2022-06-08 06:50:00|142.43|139.63|143.24|140.44|143.24|140.44|142.15|139.35|0
1654671300000|2022-06-08 06:55:00|143.33|140.53|142.33|139.53|143.33|140.53|142.33|139.53|0
1654671600000|2022-06-08 07:00:00|142.69|139.89|144.24|141.44|144.51|141.71|142.51|139.71|0
1654671900000|2022-06-08 07:05:00|143.99|141.59|146.22|143.82|146.89|144.49|143.9|141.5|0
1654672200000|2022-06-08 07:10:00|146.41|144.01|145.66|143.26|147.05|144.65|145.48|143.08|0
1654672500000|2022-06-08 07:15:00|145.75|143.35|145.34|142.94|146.03|143.63|144.65|142.25|0
1654672800000|2022-06-08 07:20:00|145.38|142.98|145.38|142.98|146.3|143.9|145.11|142.71|0
1654673100000|2022-06-08 07:25:00|145.47|143.07|145.52|143.12|146.02|143.62|144.87|142.47|0
1654673400000|2022-06-08 07:30:00|145.56|143.16|145.1|142.7|145.74|143.34|144.91|142.51|0
1654673700000|2022-06-08 07:35:00|145.19|142.79|144.73|142.33|146.11|143.71|144.73|142.33|0
1654674000000|2022-06-08 07:40:00|144.63|142.23|144.08|141.68|144.63|142.23|143.72|141.32|0
1654674300000|2022-06-08 07:45:00|144.36|141.96|144.63|142.23|144.81|142.41|143.81|141.41|0
1654674600000|2022-06-08 07:50:00|144.72|142.32|144.44|142.04|144.72|142.32|143.53|141.13|0
1654674900000|2022-06-08 07:55:00|144.35|141.95|145.17|142.77|145.17|142.77|144.03|141.63|0
1654675200000|2022-06-08 08:00:00|145.36|142.96|144.8|142.4|145.72|143.32|144.34|141.94|0
1654675500000|2022-06-08 08:05:00|144.89|142.49|144.89|142.49|145.81|143.41|144.61|142.21|0
1654675800000|2022-06-08 08:10:00|144.8|142.4|144.88|142.48|145.25|142.85|144.24|141.84|0
1654676100000|2022-06-08 08:15:00|144.98|142.58|145.57|143.17|146.45|144.05|144.88|142.48|0
1654676400000|2022-06-08 08:20:00|145.53|143.13|144.64|142.24|146.21|143.81|144.46|142.06|0
1654676700000|2022-06-08 08:25:00|144.69|142.29|144.18|141.78|145.1|142.7|144.09|141.69|0
1654677000000|2022-06-08 08:30:00|144.09|141.69|144|141.6|144.46|142.06|143.91|141.51|0
1654677300000|2022-06-08 08:35:00|143.91|141.51|143.72|141.32|144|141.6|143.08|140.68|0
1654677600000|2022-06-08 08:40:00|143.81|141.41|143.58|141.18|144.18|141.78|143.58|141.18|0
1654677900000|2022-06-08 08:45:00|143.53|141.13|144.11|141.71|144.57|142.17|143.44|141.04|0
1654678200000|2022-06-08 08:50:00|144.07|141.67|143.84|141.44|144.93|142.53|143.56|141.16|0
1654678500000|2022-06-08 08:55:00|143.93|141.53|144.52|142.12|144.93|142.53|143.93|141.53|0
1654678800000|2022-06-08 09:00:00|144.56|142.16|145.2|142.8|145.29|142.89|144.29|141.89|0
1654679100000|2022-06-08 09:05:00|145.38|142.98|146.48|144.08|146.58|144.18|145.29|142.89|0
1654679400000|2022-06-08 09:10:00|146.39|143.99|145.47|143.07|146.76|144.36|145.1|142.7|0
1654679700000|2022-06-08 09:15:00|145.38|142.98|144.91|142.51|145.83|143.43|144.91|142.51|0
1654680000000|2022-06-08 09:20:00|145.01|142.61|145|142.6|145.1|142.7|144.55|142.15|0
1654680300000|2022-06-08 09:25:00|144.82|142.42|145.46|143.06|145.46|143.06|144.36|141.96|0
1654680600000|2022-06-08 09:30:00|145.5|143.1|144.9|142.5|145.55|143.15|144.45|142.05|0
1654680900000|2022-06-08 09:35:00|144.86|142.46|144.9|142.5|145.41|143.01|144.35|141.95|0
1654681200000|2022-06-08 09:40:00|144.95|142.55|144.26|141.86|145.41|143.01|143.89|141.49|0
1654681500000|2022-06-08 09:45:00|144.3|141.9|144.34|141.94|144.39|141.99|143.8|141.4|0
1654681800000|2022-06-08 09:50:00|144.44|142.04|144.48|142.08|144.62|142.22|143.98|141.58|0
1654682100000|2022-06-08 09:55:00|144.52|142.12|144.61|142.21|144.71|142.31|144.25|141.85|0
1654682400000|2022-06-08 10:00:00|144.7|142.3|145.39|142.99|145.99|143.59|144.7|142.3|0
1654682700000|2022-06-08 10:05:00|145.43|143.03|146.14|143.74|147|144.6|145.34|142.94|0
1654683000000|2022-06-08 10:10:00|146.28|143.88|146.22|143.82|146.41|144.01|145.63|143.23|0
1654683300000|2022-06-08 10:15:00|146.32|143.92|146.13|143.73|146.32|143.92|145.49|143.09|0
1654683600000|2022-06-08 10:20:00|146.08|143.68|145.94|143.54|146.31|143.91|145.57|143.17|0
1654683900000|2022-06-08 10:25:00|145.9|143.5|146.12|143.72|146.31|143.91|145.66|143.26|0
1654684200000|2022-06-08 10:30:00|146.21|143.81|146.49|144.09|146.67|144.27|145.94|143.54|0
1654684500000|2022-06-08 10:35:00|146.4|144|145.61|143.21|146.58|144.18|145.47|143.07|0
1654684800000|2022-06-08 10:40:00|145.65|143.25|145.42|143.02|145.74|143.34|145.1|142.7|0
1654685100000|2022-06-08 10:45:00|145.47|143.07|144.36|141.96|145.83|143.43|144.36|141.96|0
1654685400000|2022-06-08 10:50:00|144.27|141.87|143.08|140.68|144.96|142.56|142.9|140.5|0
1654685700000|2022-06-08 10:55:00|143.13|140.73|143.44|141.04|143.67|141.27|142.99|140.59|0
1654686000000|2022-06-08 11:00:00|143.53|141.13|144.57|142.17|144.57|142.17|143.53|141.13|0
1654686300000|2022-06-08 11:05:00|144.48|142.08|144.2|141.8|144.84|142.44|144.2|141.8|0
1654686600000|2022-06-08 11:10:00|144.29|141.89|142.83|140.43|144.38|141.98|142.74|140.34|0
1654686900000|2022-06-08 11:15:00|143.1|140.7|143.64|141.24|143.68|141.28|142.97|140.57|0
1654687200000|2022-06-08 11:20:00|143.68|141.28|143.77|141.37|144.09|141.69|143.41|141.01|0
1654687500000|2022-06-08 11:25:00|143.81|141.41|143.31|140.91|143.81|141.41|143.31|140.91|0
1654687800000|2022-06-08 11:30:00|142.95|140.55|142.13|139.73|143.22|140.82|141.77|139.37|0
1654688100000|2022-06-08 11:35:00|142.04|139.64|141.55|139.15|142.31|139.91|139.28|136.88|0
1654688400000|2022-06-08 11:40:00|141.64|139.24|142.6|140.2|142.88|140.48|141.64|139.24|0
1654688700000|2022-06-08 11:45:00|142.56|140.16|143.41|141.01|143.41|141.01|142.42|140.02|0
1654689000000|2022-06-08 11:50:00|143.5|141.1|143.96|141.56|144.05|141.65|143.5|141.1|0
1654689300000|2022-06-08 11:55:00|144.05|141.65|143.95|141.55|144.05|141.65|143.5|141.1|0
1654689600000|2022-06-08 12:00:00|144|141.6|144.22|141.82|144.82|142.42|143.86|141.46|0
1654689900000|2022-06-08 12:05:00|144.31|141.91|144.13|141.73|144.31|141.91|143.49|141.09|0
1654690200000|2022-06-08 12:10:00|143.85|141.45|143.67|141.27|144.31|141.91|142.94|140.54|0
1654690500000|2022-06-08 12:15:00|143.76|141.36|144.03|141.63|144.58|142.18|143.76|141.36|0
1654690800000|2022-06-08 12:20:00|144.12|141.72|145.63|143.23|145.67|143.27|144.03|141.63|0
1654691100000|2022-06-08 12:25:00|145.76|143.36|145.76|143.36|146.22|143.82|145.3|142.9|0
1654691400000|2022-06-08 12:30:00|145.94|143.54|147.47|145.07|148.16|145.76|145.85|143.45|0
1654691700000|2022-06-08 12:35:00|147.51|145.11|146.25|143.85|147.79|145.39|145.53|143.13|0
1654692000000|2022-06-08 12:40:00|146.3|143.9|145.42|143.02|147.27|144.87|145.42|143.02|0
1654692300000|2022-06-08 12:45:00|145.51|143.11|146.08|143.68|146.08|143.68|145.23|142.83|0
1654692600000|2022-06-08 12:50:00|146.17|143.77|147.28|144.88|147.56|145.16|145.58|143.18|0
1654692900000|2022-06-08 12:55:00|147.37|144.97|146.74|144.34|147.46|145.06|146.05|143.65|0
1654693200000|2022-06-08 13:00:00|146.83|144.43|147.28|144.88|148.59|146.19|146.74|144.34|0
1654693500000|2022-06-08 13:05:00|147.37|144.97|146.53|144.13|147.51|145.11|146.26|143.86|0
1654693800000|2022-06-08 13:10:00|146.81|144.41|146.21|143.81|147.32|144.92|145.98|143.58|0
1654694100000|2022-06-08 13:15:00|146.16|143.76|146.76|144.36|147.08|144.68|146.16|143.76|0
1654694400000|2022-06-08 13:20:00|146.8|144.4|146.62|144.22|147.17|144.77|146.34|143.94|0
1654694700000|2022-06-08 13:25:00|146.52|144.12|145.78|143.38|146.52|144.12|145.51|143.11|0
1654695000000|2022-06-08 13:30:00|145.69|143.29|147.81|145.41|150.43|148.03|145.69|143.29|0
1654695300000|2022-06-08 13:35:00|147.86|145.46|145.04|142.64|148.46|146.06|144.4|142|0
1654695600000|2022-06-08 13:40:00|144.95|142.55|146.51|144.11|146.97|144.57|144.95|142.55|0
1654695900000|2022-06-08 13:45:00|146.42|144.02|140.82|138.42|146.42|144.02|139.66|137.26|0
1654696200000|2022-06-08 13:50:00|140.73|138.33|138.82|136.42|141.96|139.56|138.64|136.24|0
1654696500000|2022-06-08 13:55:00|138.99|136.59|139.97|137.57|140.24|137.84|138.37|135.97|0
1654696800000|2022-06-08 14:00:00|139.79|137.39|140.93|138.53|142.76|140.36|139.52|137.12|0
1654697100000|2022-06-08 14:05:00|140.75|138.35|140.92|138.52|141.65|139.25|140.03|137.63|0
1654697400000|2022-06-08 14:10:00|141.01|138.61|146.75|144.35|146.76|144.36|141.01|138.61|0
1654697700000|2022-06-08 14:15:00|146.99|144.59|144.36|141.96|147.68|145.28|144.36|141.96|0
1654698000000|2022-06-08 14:20:00|144.18|141.78|141.54|139.14|144.18|141.78|141.36|138.96|0
1654698300000|2022-06-08 14:25:00|141.99|139.59|143.62|141.22|143.62|141.22|141.63|139.23|0
1654698600000|2022-06-08 14:30:00|143.58|141.18|141.54|139.14|144.35|141.95|140.82|138.42|0
1654698900000|2022-06-08 14:35:00|141.36|138.96|141.71|139.31|141.99|139.59|140.1|137.7|0
1654699200000|2022-06-08 14:40:00|141.62|139.22|143.22|140.82|144.98|142.58|140.54|138.14|0
1654699500000|2022-06-08 14:45:00|143.13|140.73|142.04|139.64|143.13|140.73|141.32|138.92|0
1654699800000|2022-06-08 14:50:00|141.86|139.46|142.13|139.73|142.85|140.45|141.14|138.74|0
1654700100000|2022-06-08 14:55:00|142.22|139.82|144.22|141.82|145.23|142.83|142.04|139.64|0
1654700400000|2022-06-08 15:00:00|144.03|141.63|144.58|142.18|145.59|143.19|143.81|141.41|0
1654700700000|2022-06-08 15:05:00|144.85|142.45|143.75|141.35|144.85|142.45|143.48|141.08|0
1654701000000|2022-06-08 15:10:00|143.66|141.26|141.39|138.99|144.39|141.99|141.3|138.9|0
1654701300000|2022-06-08 15:15:00|140.94|138.54|139|136.6|141.84|139.44|138.38|135.98|0
1654701600000|2022-06-08 15:20:00|138.91|136.51|140.07|137.67|140.25|137.85|138.55|136.15|0
1654701900000|2022-06-08 15:25:00|140.16|137.76|139.44|137.04|140.25|137.85|138.99|136.59|0
1654702200000|2022-06-08 15:30:00|139.4|137|139.26|136.86|139.97|137.57|138.54|136.14|0
1654702500000|2022-06-08 15:35:00|139.08|136.68|138.98|136.58|139.61|137.21|138.63|136.23|0
1654702800000|2022-06-08 15:40:00|138.9|136.5|141.41|139.01|141.59|139.19|137.83|135.43|0
1654703100000|2022-06-08 15:45:00|141.05|138.65|139.53|137.13|141.23|138.83|138.63|136.23|0
1654703400000|2022-06-08 15:50:00|139.71|137.31|139.25|136.85|139.71|137.31|138.54|136.14|0
1654703700000|2022-06-08 15:55:00|139.12|136.72|139.88|137.48|140.24|137.84|138.71|136.31|0
1654704000000|2022-06-08 16:00:00|140.06|137.66|139.25|136.85|140.69|138.29|138|135.6|0
1654704300000|2022-06-08 16:05:00|139.43|137.03|140.14|137.74|141.14|138.74|139.16|136.76|0
1654704600000|2022-06-08 16:10:00|139.96|137.56|139.51|137.11|140.32|137.92|139.33|136.93|0
1654704900000|2022-06-08 16:15:00|139.42|137.02|139.77|137.37|140.86|138.46|139.42|137.02|0
1654705200000|2022-06-08 16:20:00|139.59|137.19|142.03|139.63|142.67|140.27|139.5|137.1|0
1654705500000|2022-06-08 16:25:00|141.94|139.54|142.94|140.54|144.88|142.48|141.94|139.54|0
1654705800000|2022-06-08 16:30:00|143.04|140.64|145.8|143.4|146.64|144.24|142.94|140.54|0
1654706100000|2022-06-08 16:35:00|145.71|143.31|149.36|146.96|149.36|146.96|145.61|143.21|0
1654706400000|2022-06-08 16:40:00|149.45|147.05|151.45|149.05|151.45|149.05|148.6|146.2|0
1654706700000|2022-06-08 16:45:00|151.54|149.14|149.16|146.76|152.12|149.72|149.07|146.67|0
1654707000000|2022-06-08 16:50:00|149.26|146.86|149.11|146.71|149.64|147.24|146.36|143.96|0
1654707300000|2022-06-08 16:55:00|149.2|146.8|147.88|145.48|149.63|147.23|147.78|145.38|0
1654707600000|2022-06-08 17:00:00|147.78|145.38|150.43|148.03|151|148.6|147.78|145.38|0
1654707900000|2022-06-08 17:05:00|150.62|148.22|148.81|146.41|150.81|148.41|148.53|146.13|0
1654708200000|2022-06-08 17:10:00|148.91|146.51|149.47|147.07|150.8|148.4|148.62|146.22|0
1654708500000|2022-06-08 17:15:00|149.57|147.17|148.43|146.03|150.32|147.92|148.24|145.84|0
1654708800000|2022-06-08 17:20:00|148.71|146.31|149.75|147.35|149.94|147.54|148.62|146.22|0
1654709100000|2022-06-08 17:25:00|149.56|147.16|150.69|148.29|151.08|148.68|149.26|146.86|0
1654709400000|2022-06-08 17:30:00|150.78|148.38|152.99|150.59|153.81|151.41|150.59|148.19|0
1654709700000|2022-06-08 17:35:00|152.89|150.49|155.02|152.62|155.12|152.72|152.89|150.49|0
1654710000000|2022-06-08 17:40:00|155.12|152.72|151.54|149.14|155.12|152.72|151.44|149.04|0
1654710300000|2022-06-08 17:45:00|151.83|149.43|150.86|148.46|152.31|149.91|150.2|147.8|0
1654710600000|2022-06-08 17:50:00|150.77|148.37|151.48|149.08|152.59|150.19|150.39|147.99|0
1654710900000|2022-06-08 17:55:00|151.43|149.03|151.91|149.51|152.2|149.8|150.19|147.79|0
1654711200000|2022-06-08 18:00:00|152.1|149.7|151.14|148.74|152.1|149.7|150.09|147.69|0
1654711500000|2022-06-08 18:05:00|150.95|148.55|151.14|148.74|151.81|149.41|150.09|147.69|0
1654711800000|2022-06-08 18:10:00|151.04|148.64|151.23|148.83|152.58|150.18|150.47|148.07|0
1654712100000|2022-06-08 18:15:00|151.04|148.64|152.28|149.88|153.05|150.65|150.75|148.35|0
1654712400000|2022-06-08 18:20:00|152.38|149.98|152.18|149.78|153.25|150.85|151.32|148.92|0
1654712700000|2022-06-08 18:25:00|152.28|149.88|154.01|151.61|155.67|153.27|151.7|149.3|0
1654713000000|2022-06-08 18:30:00|154.21|151.81|154.79|152.39|154.89|152.49|152.56|150.16|0
1654713300000|2022-06-08 18:35:00|154.89|152.49|154.59|152.19|156.16|153.76|154.2|151.8|0
1654713600000|2022-06-08 18:40:00|154.49|152.09|151.98|149.58|154.49|152.09|151.59|149.19|0
1654713900000|2022-06-08 18:45:00|152.07|149.67|152.07|149.67|152.65|150.25|150.92|148.52|0
1654714200000|2022-06-08 18:50:00|151.97|149.57|153.22|150.82|153.22|150.82|151.88|149.48|0
1654714500000|2022-06-08 18:55:00|153.32|150.92|152.93|150.53|153.61|151.21|152.54|150.14|0
1654714800000|2022-06-08 19:00:00|153.03|150.63|153.8|151.4|154.87|152.47|153.02|150.62|0
1654715100000|2022-06-08 19:05:00|153.89|151.49|154.77|152.37|156.14|153.74|153.36|150.96|0
1654715400000|2022-06-08 19:10:00|155.06|152.66|152.15|149.75|155.16|152.76|151.76|149.36|0
1654715700000|2022-06-08 19:15:00|152.24|149.84|151.71|149.31|152.92|150.52|151.38|148.98|0
1654716000000|2022-06-08 19:20:00|151.76|149.36|149.51|147.11|152|149.6|149.22|146.82|0
1654716300000|2022-06-08 19:25:00|149.41|147.01|149.79|147.39|150.17|147.77|148.75|146.35|0
1654716600000|2022-06-08 19:30:00|149.6|147.2|148.46|146.06|150.36|147.96|148.08|145.68|0
1654716900000|2022-06-08 19:35:00|148.41|146.01|148.26|145.86|149.42|147.02|147.69|145.29|0
1654717200000|2022-06-08 19:40:00|148.35|145.95|149.3|146.9|149.58|147.18|148.35|145.95|0
1654717500000|2022-06-08 19:45:00|149.11|146.71|153.04|150.64|153.14|150.74|149.11|146.71|0
1654717800000|2022-06-08 19:50:00|152.94|150.54|152.36|149.96|153.72|151.32|150.53|148.13|0
1654718100000|2022-06-08 19:55:00|152.16|149.76|152.06|149.66|153.13|150.73|151.01|148.61|0
1654718400000|2022-06-08 20:00:00|151.68|149.28|151.77|149.37|152.26|149.86|151|148.6|0
1654718700000|2022-06-08 20:05:00|151.67|149.27|151.09|148.69|152.06|149.66|150.9|148.5|0
1654719000000|2022-06-08 20:10:00|151.18|148.78|149.83|147.43|151.18|148.78|149.83|147.43|0
1654719300000|2022-06-08 20:15:00|150.18|147.38|150.61|147.81|151.04|148.24|150.13|147.33|0
1654719600000|2022-06-08 20:20:00|150.7|147.9|150.31|147.51|150.8|148|150.13|147.33|0
1654719900000|2022-06-08 20:25:00|150.41|147.61|150.31|147.51|150.41|147.61|150.12|147.32|0
1654720200000|2022-06-08 20:30:00|150.26|147.46|150.02|147.22|150.31|147.51|149.83|147.03|0
1654720500000|2022-06-08 20:35:00|149.92|147.12|150.11|147.31|150.21|147.41|149.83|147.03|0
1654720800000|2022-06-08 20:40:00|150.21|147.41|150.49|147.69|150.59|147.79|150.21|147.41|0
1654721100000|2022-06-08 20:45:00|150.3|147.5|150.68|147.88|150.68|147.88|150.3|147.5|0
1654721400000|2022-06-08 20:50:00|150.59|147.79|150.29|147.49|150.68|147.88|150.1|147.3|0
1654721700000|2022-06-08 20:55:00|151.02|148.22|151.16|148.36|151.16|148.36|150.44|147.64|0
1654722000000|2022-06-08 21:00:00|151.05|148.25|150.9|148.1|151.15|148.35|150.86|148.06|0
1654722300000|2022-06-08 21:05:00|150.93|148.13|150.81|148.01|150.93|148.13|150.81|148.01|0
1654722600000|2022-06-08 21:10:00|150.8|148|150.74|147.94|150.8|148|150.74|147.94|0
1654722900000|2022-06-08 21:15:00|150.66|147.86|150.71|147.91|150.71|147.91|150.64|147.84|0
1654723200000|2022-06-08 21:20:00|150.67|147.87|150.82|148.02|150.93|148.13|150.67|147.87|0
1654723500000|2022-06-08 21:25:00|150.81|148.01|150.76|147.96|150.81|148.01|150.76|147.96|0
1654723800000|2022-06-08 21:30:00|150.77|147.97|151.05|148.25|151.05|148.25|150.77|147.97|0
1654724100000|2022-06-08 21:35:00|151.04|148.24|150.99|148.19|151.04|148.24|150.92|148.12|0
1654724700000|2022-06-08 21:45:00|151.03|148.23|151.04|148.24|151.08|148.28|151.01|148.21|0
1654725000000|2022-06-08 21:50:00|150.96|148.16|150.92|148.12|150.96|148.16|150.87|148.07|0
1654725300000|2022-06-08 21:55:00|150.88|148.08|150.86|148.06|150.98|148.18|150.83|148.03|0
1654725600000|2022-06-08 22:00:00|151.12|148.32|152.13|149.33|152.13|149.33|150.97|148.17|0
1654725900000|2022-06-08 22:05:00|152.03|149.23|151.64|148.84|152.03|149.23|151.64|148.84|0
1654726200000|2022-06-08 22:10:00|151.69|148.89|151.54|148.74|151.83|149.03|151.45|148.65|0
1654726500000|2022-06-08 22:15:00|151.45|148.65|151.44|148.64|151.45|148.65|151.25|148.45|0
1654726800000|2022-06-08 22:20:00|151.4|148.6|151.53|148.73|151.63|148.83|151.15|148.35|0
1654727100000|2022-06-08 22:25:00|151.44|148.64|151.05|148.25|151.44|148.64|150.86|148.06|0
1654727400000|2022-06-08 22:30:00|150.95|148.15|150.66|147.86|150.95|148.15|150.47|147.67|0
1654727700000|2022-06-08 22:35:00|150.76|147.96|150.61|147.81|151.14|148.34|150.52|147.72|0
1654728000000|2022-06-08 22:40:00|150.47|147.67|150.56|147.76|150.66|147.86|150.47|147.67|0
1654728300000|2022-06-08 22:45:00|150.61|147.81|150.46|147.66|150.75|147.95|150.46|147.66|0
1654728600000|2022-06-08 22:50:00|150.56|147.76|150.17|147.37|150.56|147.76|150.17|147.37|0
1654728900000|2022-06-08 22:55:00|150.08|147.28|150.17|147.37|150.27|147.47|149.98|147.18|0
1654729200000|2022-06-08 23:00:00|150.26|147.46|150.16|147.36|150.36|147.56|149.88|147.08|0
1654729500000|2022-06-08 23:05:00|150.21|147.41|150.11|147.31|150.26|147.46|149.87|147.07|0
1654729800000|2022-06-08 23:10:00|150.16|147.36|149.87|147.07|150.16|147.36|149.87|147.07|0
1654730100000|2022-06-08 23:15:00|149.78|146.98|149.77|146.97|149.87|147.07|149.77|146.97|0
1654730400000|2022-06-08 23:20:00|149.73|146.93|149.96|147.16|149.96|147.16|149.67|146.87|0
1654730700000|2022-06-08 23:25:00|150.01|147.21|150.48|147.68|150.68|147.88|150.01|147.21|0
1654731000000|2022-06-08 23:30:00|150.53|147.73|149.95|147.15|150.53|147.73|149.67|146.87|0
1654731300000|2022-06-08 23:35:00|150.05|147.25|150.52|147.72|150.52|147.72|150|147.2|0
1654731600000|2022-06-08 23:40:00|150.48|147.68|150.09|147.29|150.76|147.96|149.95|147.15|0
1654731900000|2022-06-08 23:45:00|150.04|147.24|149.8|147|150.04|147.24|149.75|146.95|0
1654732200000|2022-06-08 23:50:00|149.66|146.86|150.75|147.95|150.75|147.95|149.66|146.86|0
1654732500000|2022-06-08 23:55:00|150.7|147.9|150.22|147.42|150.89|148.09|150.22|147.42|0
1654732800000|2022-06-09 00:00:00|149.84|147.04|151.18|148.38|151.27|148.47|149.08|146.28|0
1654733100000|2022-06-09 00:05:00|151.27|148.47|150.98|148.18|151.46|148.66|150.5|147.7|0
1654733400000|2022-06-09 00:10:00|150.89|148.09|150.98|148.18|151.56|148.76|150.5|147.7|0
1654733700000|2022-06-09 00:15:00|151.17|148.37|151.84|149.04|152.47|149.67|150.98|148.18|0
1654734000000|2022-06-09 00:20:00|151.74|148.94|150.88|148.08|152.13|149.33|150.59|147.79|0
1654734300000|2022-06-09 00:25:00|150.97|148.17|150.97|148.17|151.35|148.55|150.87|148.07|0
1654734600000|2022-06-09 00:30:00|150.87|148.07|151.06|148.26|151.74|148.94|150.78|147.98|0
1654734900000|2022-06-09 00:35:00|150.96|148.16|152.17|149.37|152.6|149.8|150.77|147.97|0
1654735200000|2022-06-09 00:40:00|152.21|149.41|153.66|150.86|154.15|151.35|152.21|149.41|0
1654735500000|2022-06-09 00:45:00|153.57|150.77|152.98|150.18|153.76|150.96|152.88|150.08|0
1654735800000|2022-06-09 00:50:00|152.84|150.04|153.07|150.27|153.27|150.47|152.69|149.89|0
1654736100000|2022-06-09 00:55:00|153.17|150.37|153.56|150.76|153.75|150.95|152.98|150.18|0
1654736400000|2022-06-09 01:00:00|153.65|150.85|153.75|150.95|154.14|151.34|153.17|150.37|0
1654736700000|2022-06-09 01:05:00|153.84|151.04|153.35|150.55|154.04|151.24|153.35|150.55|0
1654737000000|2022-06-09 01:10:00|153.45|150.65|153.25|150.45|153.89|151.09|152.58|149.78|0
1654737300000|2022-06-09 01:15:00|153.06|150.26|153.35|150.55|153.79|150.99|152.67|149.87|0
1654737600000|2022-06-09 01:20:00|153.25|150.45|153.64|150.84|153.64|150.84|153.15|150.35|0
1654737900000|2022-06-09 01:25:00|153.54|150.74|154.61|151.81|154.9|152.1|153.49|150.69|0
1654738200000|2022-06-09 01:30:00|154.71|151.91|153.73|150.93|154.9|152.1|153.63|150.83|0
1654738500000|2022-06-09 01:35:00|153.63|150.83|156.27|153.47|156.27|153.47|153.53|150.73|0
1654738800000|2022-06-09 01:40:00|156.17|153.37|155.77|152.97|156.37|153.57|155.28|152.48|0
1654739100000|2022-06-09 01:45:00|155.97|153.17|155.92|153.12|156.66|153.86|155.77|152.97|0
1654739400000|2022-06-09 01:50:00|155.97|153.17|155.37|152.57|155.97|153.17|155.13|152.33|0
1654739700000|2022-06-09 01:55:00|155.47|152.67|155.37|152.57|155.57|152.77|155.13|152.33|0
1654740000000|2022-06-09 02:00:00|155.42|152.62|155.07|152.27|155.47|152.67|154.98|152.18|0
1654740300000|2022-06-09 02:05:00|155.12|152.32|154.38|151.58|155.12|152.32|154.38|151.58|0
1654740600000|2022-06-09 02:10:00|154.44|151.64|154.09|151.29|154.58|151.78|153.85|151.05|0
1654740900000|2022-06-09 02:15:00|153.99|151.19|154.77|151.97|155.06|152.26|153.89|151.09|0
1654741200000|2022-06-09 02:20:00|154.72|151.92|155.35|152.55|155.55|152.75|154.67|151.87|0
1654741500000|2022-06-09 02:25:00|155.26|152.46|155.35|152.55|155.65|152.85|155.25|152.45|0
1654741800000|2022-06-09 02:30:00|155.4|152.6|154.66|151.86|155.55|152.75|154.66|151.86|0
1654742100000|2022-06-09 02:35:00|154.76|151.96|154.27|151.47|154.76|151.96|154.17|151.37|0
1654742400000|2022-06-09 02:40:00|154.17|151.37|154.56|151.76|154.75|151.95|154.17|151.37|0
1654742700000|2022-06-09 02:45:00|154.46|151.66|153.67|150.87|154.56|151.76|153.58|150.78|0
1654743000000|2022-06-09 02:50:00|153.77|150.97|153.67|150.87|154.36|151.56|153.67|150.87|0
1654743300000|2022-06-09 02:55:00|153.57|150.77|153.86|151.06|154.25|151.45|153.57|150.77|0
1654743600000|2022-06-09 03:00:00|153.82|151.02|153.37|150.57|154.06|151.26|153.08|150.28|0
1654743900000|2022-06-09 03:05:00|153.47|150.67|153.86|151.06|153.86|151.06|153.47|150.67|0
1654744200000|2022-06-09 03:10:00|153.95|151.15|154.05|151.25|154.05|151.25|153.85|151.05|0
1654744500000|2022-06-09 03:15:00|153.95|151.15|153.65|150.85|154.53|151.73|153.61|150.81|0
1654744800000|2022-06-09 03:20:00|153.56|150.76|153.65|150.85|153.99|151.19|153.36|150.56|0
1654745100000|2022-06-09 03:25:00|153.75|150.95|153.36|150.56|153.75|150.95|153.26|150.46|0
1654745400000|2022-06-09 03:30:00|153.41|150.61|153.74|150.94|153.74|150.94|153.26|150.46|0
1654745700000|2022-06-09 03:35:00|153.69|150.89|153.74|150.94|153.74|150.94|153.54|150.74|0
1654746000000|2022-06-09 03:40:00|153.64|150.84|153.25|150.45|154.03|151.23|153.15|150.35|0
1654746300000|2022-06-09 03:45:00|153.2|150.4|152.66|149.86|153.54|150.74|152.57|149.77|0
1654746600000|2022-06-09 03:50:00|152.62|149.82|152.46|149.66|152.62|149.82|151.98|149.18|0
1654746900000|2022-06-09 03:55:00|152.37|149.57|152.56|149.76|152.66|149.86|152.37|149.57|0
1654747200000|2022-06-09 04:00:00|152.46|149.66|152.26|149.46|152.65|149.85|152.17|149.37|0
1654747500000|2022-06-09 04:05:00|152.22|149.42|152.65|149.85|152.65|149.85|152.17|149.37|0
1654747800000|2022-06-09 04:10:00|152.55|149.75|152.45|149.65|152.84|150.04|152.26|149.46|0
1654748100000|2022-06-09 04:15:00|152.4|149.6|152.54|149.74|152.64|149.84|152.26|149.46|0
1654748400000|2022-06-09 04:20:00|152.45|149.65|152.54|149.74|152.64|149.84|152.35|149.55|0
1654748700000|2022-06-09 04:25:00|152.44|149.64|152.44|149.64|152.59|149.79|152.25|149.45|0
1654749000000|2022-06-09 04:30:00|152.34|149.54|152.29|149.49|152.44|149.64|152.2|149.4|0
1654749300000|2022-06-09 04:35:00|152.24|149.44|152.68|149.88|152.73|149.93|152.24|149.44|0
1654749600000|2022-06-09 04:40:00|152.72|149.92|152.53|149.73|152.82|150.02|152.53|149.73|0
1654749900000|2022-06-09 04:45:00|152.62|149.82|152.62|149.82|153.01|150.21|152.62|149.82|0
1654750200000|2022-06-09 04:50:00|152.72|149.92|152.33|149.53|152.72|149.92|152.28|149.48|0
1654750500000|2022-06-09 04:55:00|152.42|149.62|152.61|149.81|152.76|149.96|152.33|149.53|0
1654750800000|2022-06-09 05:00:00|152.9|150.1|152.8|150|153.19|150.39|152.23|149.43|0
1654751100000|2022-06-09 05:05:00|152.61|149.81|151.21|148.41|152.61|149.81|151.16|148.36|0
1654751400000|2022-06-09 05:10:00|151.16|148.36|151.83|149.03|151.83|149.03|150.87|148.07|0
1654751700000|2022-06-09 05:15:00|151.93|149.13|152.17|149.37|152.21|149.41|151.64|148.84|0
1654752000000|2022-06-09 05:20:00|152.12|149.32|152.4|149.6|152.79|149.99|151.92|149.12|0
1654752300000|2022-06-09 05:25:00|152.31|149.51|151.72|148.92|152.36|149.56|151.63|148.83|0
1654752600000|2022-06-09 05:30:00|151.68|148.88|152.11|149.31|152.49|149.69|151|148.2|0
1654752900000|2022-06-09 05:35:00|152.2|149.4|153.56|150.76|153.56|150.76|152.01|149.21|0
1654753200000|2022-06-09 05:40:00|153.46|150.66|154.14|151.34|154.82|152.02|153.17|150.37|0
1654753500000|2022-06-09 05:45:00|154.19|151.39|153.94|151.14|155.02|152.22|153.84|151.04|0
1654753800000|2022-06-09 05:50:00|153.84|151.04|154.91|152.11|154.91|152.11|153.65|150.85|0
1654754100000|2022-06-09 05:55:00|154.82|152.02|155.2|152.4|155.31|152.51|154.72|151.92|0
1654754400000|2022-06-09 06:00:00|155.6|152.8|154.91|152.11|156.09|153.29|154.32|151.52|0
1654754700000|2022-06-09 06:05:00|154.81|152.01|154.27|151.47|156.04|153.24|154.22|151.42|0
1654755000000|2022-06-09 06:10:00|154.32|151.52|154.46|151.66|155.59|152.79|154.02|151.22|0
1654755300000|2022-06-09 06:15:00|154.51|151.71|154.99|152.19|155.05|152.25|154.31|151.51|0
1654755600000|2022-06-09 06:20:00|155.19|152.39|154.99|152.19|155.29|152.49|154.8|152|0
1654755900000|2022-06-09 06:25:00|154.89|152.09|155.28|152.48|155.77|152.97|154.89|152.09|0
1654756200000|2022-06-09 06:30:00|155.09|152.29|154.74|151.94|155.38|152.58|154.59|151.79|0
1654756500000|2022-06-09 06:35:00|154.79|151.99|154.1|151.3|154.79|151.99|153.71|150.91|0
1654756800000|2022-06-09 06:40:00|154|151.2|154.25|151.45|154.88|152.08|153.71|150.91|0
1654757100000|2022-06-09 06:45:00|154.29|151.49|153.8|151|154.39|151.59|153.41|150.61|0
1654757400000|2022-06-09 06:50:00|153.85|151.05|152.92|150.12|153.85|151.05|152.92|150.12|0
1654757700000|2022-06-09 06:55:00|152.82|150.02|152.24|149.44|152.82|150.02|152.24|149.44|0
1654758000000|2022-06-09 07:00:00|152.14|149.34|151.75|148.95|154.18|151.38|151.56|148.76|0
1654758300000|2022-06-09 07:05:00|151.65|149.25|150.3|147.9|152.04|149.64|150.11|147.71|0
1654758600000|2022-06-09 07:10:00|150.4|148|151.84|149.44|151.84|149.44|150.01|147.61|0
1654758900000|2022-06-09 07:15:00|151.93|149.53|151.79|149.39|152.51|150.11|151.25|148.85|0
1654759200000|2022-06-09 07:20:00|151.88|149.48|150.67|148.27|152.12|149.72|150.1|147.7|0
1654759500000|2022-06-09 07:25:00|150.58|148.18|150.67|148.27|151.06|148.66|150.29|147.89|0
1654759800000|2022-06-09 07:30:00|150.57|148.17|154.39|151.99|154.98|152.58|150.57|148.17|0
1654760100000|2022-06-09 07:35:00|154.49|152.09|153.61|151.21|154.98|152.58|153.42|151.02|0
1654760400000|2022-06-09 07:40:00|153.51|151.11|153.12|150.72|154.1|151.7|152.88|150.48|0
1654760700000|2022-06-09 07:45:00|153.22|150.82|152.54|150.14|153.32|150.92|151.96|149.56|0
1654761000000|2022-06-09 07:50:00|152.44|150.04|151.18|148.78|152.44|150.04|150.7|148.3|0
1654761300000|2022-06-09 07:55:00|151.23|148.83|151.27|148.87|151.95|149.55|150.99|148.59|0
1654761600000|2022-06-09 08:00:00|151.66|149.26|152.04|149.64|152.72|150.32|151.37|148.97|0
1654761900000|2022-06-09 08:05:00|152.14|149.74|152.81|150.41|153.84|151.44|151.95|149.55|0
1654762200000|2022-06-09 08:10:00|152.91|150.51|152.91|150.51|153.49|151.09|152.52|150.12|0
1654762500000|2022-06-09 08:15:00|152.96|150.56|152.52|150.12|152.96|150.56|152.23|149.83|0
1654762800000|2022-06-09 08:20:00|152.57|150.17|151.84|149.44|153.19|150.79|151.74|149.34|0
1654763100000|2022-06-09 08:25:00|151.93|149.53|151.64|149.24|152.22|149.82|151.54|149.14|0
1654763400000|2022-06-09 08:30:00|151.74|149.34|150.15|147.75|151.74|149.34|150.05|147.65|0
1654763700000|2022-06-09 08:35:00|150.05|147.65|149.86|147.46|150.05|147.65|148.81|146.41|0
1654764000000|2022-06-09 08:40:00|149.81|147.41|149.76|147.36|150.05|147.65|149.29|146.89|0
1654764300000|2022-06-09 08:45:00|149.67|147.27|147.06|144.66|149.67|147.27|147.06|144.66|0
1654764600000|2022-06-09 08:50:00|147.01|144.61|146.77|144.37|147.59|145.19|145.84|143.44|0
1654764900000|2022-06-09 08:55:00|146.68|144.28|145.46|143.06|147.06|144.66|145.37|142.97|0
1654765200000|2022-06-09 09:00:00|145.55|143.15|145.55|143.15|145.92|143.52|145.27|142.87|0
1654765500000|2022-06-09 09:05:00|145.64|143.24|145.73|143.33|146.3|143.9|145.27|142.87|0
1654765800000|2022-06-09 09:10:00|145.83|143.43|146.48|144.08|146.48|144.08|145.64|143.24|0
1654766100000|2022-06-09 09:15:00|146.38|143.98|146.71|144.31|146.94|144.54|146.1|143.7|0
1654766400000|2022-06-09 09:20:00|146.76|144.36|146.66|144.26|147.09|144.69|146.57|144.17|0
1654766700000|2022-06-09 09:25:00|146.71|144.31|146.75|144.35|146.84|144.44|146.19|143.79|0
1654767000000|2022-06-09 09:30:00|146.56|144.16|146|143.6|146.84|144.44|145.81|143.41|0
1654767300000|2022-06-09 09:35:00|145.95|143.55|145.85|143.45|146.09|143.69|145.53|143.13|0
1654767600000|2022-06-09 09:40:00|145.81|143.41|146.83|144.43|147.02|144.62|145.76|143.36|0
1654767900000|2022-06-09 09:45:00|146.65|144.25|146.36|143.96|146.93|144.53|146.36|143.96|0
1654768200000|2022-06-09 09:50:00|146.45|144.05|146.54|144.14|146.83|144.43|145.89|143.49|0
1654768500000|2022-06-09 09:55:00|146.64|144.24|147.01|144.61|147.77|145.37|146.54|144.14|0
1654768800000|2022-06-09 10:00:00|146.92|144.52|147.2|144.8|147.2|144.8|146.54|144.14|0
1654769100000|2022-06-09 10:05:00|147.1|144.7|147.29|144.89|147.38|144.98|146.72|144.32|0
1654769400000|2022-06-09 10:10:00|147.19|144.79|147|144.6|148.14|145.74|147|144.6|0
1654769700000|2022-06-09 10:15:00|147.09|144.69|145.87|143.47|147.19|144.79|145.68|143.28|0
1654770000000|2022-06-09 10:20:00|145.96|143.56|144.01|141.61|145.96|143.56|143.64|141.24|0
1654770300000|2022-06-09 10:25:00|143.91|141.51|143.1|140.7|144.67|142.27|143.1|140.7|0
1654770600000|2022-06-09 10:30:00|142.82|140.42|143.19|140.79|143.28|140.88|142.37|139.97|0
1654770900000|2022-06-09 10:35:00|143.24|140.84|144.11|141.71|144.2|141.8|142.78|140.38|0
1654771200000|2022-06-09 10:40:00|144.53|142.13|144.1|141.7|144.57|142.17|143.65|141.25|0
1654771500000|2022-06-09 10:45:00|144.2|141.8|144.38|141.98|144.66|142.26|143.92|141.52|0
1654771800000|2022-06-09 10:50:00|144.29|141.89|143.08|140.68|144.38|141.98|142.86|140.46|0
1654772100000|2022-06-09 10:55:00|143.18|140.78|143.96|141.56|144.1|141.7|143.18|140.78|0
1654772400000|2022-06-09 11:00:00|144.09|141.69|144.46|142.06|144.74|142.34|144.05|141.65|0
1654772700000|2022-06-09 11:05:00|144.55|142.15|144.55|142.15|145.2|142.8|144.27|141.87|0
1654773000000|2022-06-09 11:10:00|144.46|142.06|143.81|141.41|144.55|142.15|143.81|141.41|0
1654773300000|2022-06-09 11:15:00|143.9|141.5|144.92|142.52|144.96|142.56|143.62|141.22|0
1654773600000|2022-06-09 11:20:00|144.96|142.56|142.79|140.39|145.29|142.89|141.41|139.01|0
1654773900000|2022-06-09 11:25:00|143.15|140.75|144.26|141.86|144.72|142.32|142.79|140.39|0
1654774200000|2022-06-09 11:30:00|144.21|141.81|145.37|142.97|145.37|142.97|143.7|141.3|0
1654774500000|2022-06-09 11:35:00|145.46|143.06|145.04|142.64|145.74|143.34|144.81|142.41|0
1654774800000|2022-06-09 11:40:00|145.09|142.69|144.39|141.99|145.51|143.11|144.3|141.9|0
1654775100000|2022-06-09 11:45:00|144.3|141.9|146.99|144.59|147.42|145.02|142.27|139.87|0
1654775400000|2022-06-09 11:50:00|147.08|144.68|147.69|145.29|147.69|145.29|145.62|143.22|0
1654775700000|2022-06-09 11:55:00|147.55|145.15|147.59|145.19|148.68|146.28|147.31|144.91|0
1654776000000|2022-06-09 12:00:00|147.68|145.28|147.87|145.47|148.72|146.32|147.59|145.19|0
1654776300000|2022-06-09 12:05:00|147.92|145.52|148.25|145.85|148.82|146.42|147.58|145.18|0
1654776600000|2022-06-09 12:10:00|148.34|145.94|150.82|148.42|150.82|148.42|148.24|145.84|0
1654776900000|2022-06-09 12:15:00|151.01|148.61|150.43|148.03|151.49|149.09|149.86|147.46|0
1654777200000|2022-06-09 12:20:00|150.72|148.32|152.06|149.66|152.84|150.44|150.72|148.32|0
1654777500000|2022-06-09 12:25:00|152.25|149.85|151.62|149.22|153.99|151.59|150.99|148.59|0
1654777800000|2022-06-09 12:30:00|151.67|149.27|152.58|150.18|153.41|151.01|150.42|148.02|0
1654778100000|2022-06-09 12:35:00|152.73|150.33|152.43|150.03|153.99|151.59|152.34|149.94|0
1654778400000|2022-06-09 12:40:00|152.53|150.13|157.02|154.62|157.22|154.82|152.19|149.79|0
1654778700000|2022-06-09 12:45:00|156.92|154.52|157.02|154.62|157.27|154.87|155.64|153.24|0
1654779000000|2022-06-09 12:50:00|156.92|154.52|158.4|156|158.69|156.29|155.86|153.46|0
1654779300000|2022-06-09 12:55:00|158.5|156.1|157.2|154.8|158.5|156.1|156.56|154.16|0
1654779600000|2022-06-09 13:00:00|157.5|155.1|156.31|153.91|157.89|155.49|156.31|153.91|0
1654779900000|2022-06-09 13:05:00|156.41|154.01|158.34|155.94|158.39|155.99|156.31|153.91|0
1654780200000|2022-06-09 13:10:00|158.29|155.89|159.68|157.28|159.68|157.28|155.81|153.41|0
1654780500000|2022-06-09 13:15:00|159.58|157.18|159.77|157.37|160.68|158.28|158.78|156.38|0
1654780800000|2022-06-09 13:20:00|159.28|156.88|158.97|156.57|159.28|156.88|158.18|155.78|0
1654781100000|2022-06-09 13:25:00|158.77|156.37|159.77|157.37|159.77|157.37|158.28|155.88|0
1654781400000|2022-06-09 13:30:00|159.47|157.07|157.44|155.04|162.66|160.26|155.15|152.75|0
1654781700000|2022-06-09 13:35:00|156.65|154.25|160.75|158.35|160.75|158.35|155.01|152.61|0
1654782000000|2022-06-09 13:40:00|160.95|158.55|161.65|159.25|163.98|161.58|159.15|156.75|0
1654782300000|2022-06-09 13:45:00|162.26|159.86|156.79|154.39|163.73|161.33|155.02|152.62|0
1654782600000|2022-06-09 13:50:00|156.89|154.49|150.83|148.43|156.99|154.59|149.58|147.18|0
1654782900000|2022-06-09 13:55:00|151.12|148.72|150.74|148.34|154.21|151.81|149.87|147.47|0
1654783200000|2022-06-09 14:00:00|150.36|147.96|153.25|150.85|153.54|151.14|150.36|147.96|0
1654783500000|2022-06-09 14:05:00|153.63|151.23|157.66|155.26|158.05|155.65|153.3|150.9|0
1654783800000|2022-06-09 14:10:00|157.76|155.36|157.01|154.61|159.81|157.41|156.8|154.4|0
1654784100000|2022-06-09 14:15:00|156.91|154.51|155.12|152.72|157.5|155.1|152.58|150.18|0
1654784400000|2022-06-09 14:20:00|154.83|152.43|154.53|152.13|155.61|153.21|153.55|151.15|0
1654784700000|2022-06-09 14:25:00|154.43|152.03|153.26|150.86|155.32|152.92|153.26|150.86|0
1654785000000|2022-06-09 14:30:00|152.48|150.08|153.94|151.54|155.02|152.62|150.83|148.43|0
1654785300000|2022-06-09 14:35:00|153.45|151.05|152.28|149.88|154.33|151.93|151.79|149.39|0
1654785600000|2022-06-09 14:40:00|152.33|149.93|155.7|153.3|156.79|154.39|151.98|149.58|0
1654785900000|2022-06-09 14:45:00|155.6|153.2|156.98|154.58|157.68|155.28|155.4|153|0
1654786200000|2022-06-09 14:50:00|157.28|154.88|160.31|157.91|160.61|158.21|157.18|154.78|0
1654786500000|2022-06-09 14:55:00|160.61|158.21|158.29|155.89|161.42|159.02|157.6|155.2|0
1654786800000|2022-06-09 15:00:00|158.69|156.29|161.72|159.32|162.12|159.72|157.99|155.59|0
1654787100000|2022-06-09 15:05:00|161.82|159.42|161.35|158.95|163.35|160.95|160.52|158.12|0
1654787400000|2022-06-09 15:10:00|161.45|159.05|161.15|158.75|161.75|159.35|159.53|157.13|0
1654787700000|2022-06-09 15:15:00|160.95|158.55|161.65|159.25|162.26|159.86|160.54|158.14|0
1654788000000|2022-06-09 15:20:00|161.55|159.15|159.79|157.39|161.75|159.35|159.14|156.74|0
1654788300000|2022-06-09 15:25:00|159.84|157.44|161.54|159.14|162.05|159.65|159.54|157.14|0
1654788600000|2022-06-09 15:30:00|161.85|159.45|161.74|159.34|163.06|160.66|160.33|157.93|0
1654788900000|2022-06-09 15:35:00|161.44|159.04|160.73|158.33|162.14|159.74|159.78|157.38|0
1654789200000|2022-06-09 15:40:00|160.38|157.98|157.43|155.03|160.38|157.98|155.76|153.36|0
1654789500000|2022-06-09 15:45:00|157.73|155.33|160.86|158.46|161.16|158.76|156.56|154.16|0
1654789800000|2022-06-09 15:50:00|160.75|158.35|160.15|157.75|162.48|160.08|160.05|157.65|0
1654790100000|2022-06-09 15:55:00|160.05|157.65|158.44|156.04|160.35|157.95|158.24|155.84|0
1654790400000|2022-06-09 16:00:00|158.54|156.14|159.44|157.04|159.64|157.24|157.44|155.04|0
1654790700000|2022-06-09 16:05:00|159.34|156.94|160.54|158.14|161.35|158.95|159.04|156.64|0
1654791000000|2022-06-09 16:10:00|160.74|158.34|161.6|159.2|163.17|160.77|160.44|158.04|0
1654791300000|2022-06-09 16:15:00|161.7|159.3|161.19|158.79|162.51|160.11|161.09|158.69|0
1654791600000|2022-06-09 16:20:00|161.09|158.69|160.28|157.88|161.29|158.89|159.38|156.98|0
1654791900000|2022-06-09 16:25:00|160.38|157.98|158.27|155.87|160.68|158.28|157.57|155.17|0
1654792200000|2022-06-09 16:30:00|158.07|155.67|157.87|155.47|159.17|156.77|157.08|154.68|0
1654792500000|2022-06-09 16:35:00|157.97|155.57|157.57|155.17|158.26|155.86|156.73|154.33|0
1654792800000|2022-06-09 16:40:00|157.37|154.97|155.15|152.75|157.96|155.56|154.56|152.16|0
1654793100000|2022-06-09 16:45:00|155.25|152.85|156.24|153.84|156.64|154.24|154.96|152.56|0
1654793400000|2022-06-09 16:50:00|156.14|153.74|157.03|154.63|157.03|154.63|154.75|152.35|0
1654793700000|2022-06-09 16:55:00|157.33|154.93|153.96|151.56|158.03|155.63|153.28|150.88|0
1654794000000|2022-06-09 17:00:00|153.67|151.27|152.85|150.45|154.55|152.15|152.05|149.65|0
1654794300000|2022-06-09 17:05:00|152.95|150.55|152.85|150.45|152.95|150.55|150.7|148.3|0
1654794600000|2022-06-09 17:10:00|152.65|150.25|152.45|150.05|153.04|150.64|151.28|148.88|0
1654794900000|2022-06-09 17:15:00|152.65|150.25|152.84|150.44|153.73|151.33|152.11|149.71|0
1654795200000|2022-06-09 17:20:00|152.94|150.54|155.5|153.1|155.7|153.3|152.64|150.24|0
1654795500000|2022-06-09 17:25:00|155.6|153.2|156.99|154.59|157.59|155.19|155.2|152.8|0
1654795800000|2022-06-09 17:30:00|157.49|155.09|158.69|156.29|159.61|157.21|157.49|155.09|0
1654796100000|2022-06-09 17:35:00|158.8|156.4|158.89|156.49|160.41|158.01|158.39|155.99|0
1654796400000|2022-06-09 17:40:00|158.99|156.59|162.44|160.04|162.85|160.45|158.79|156.39|0
1654796700000|2022-06-09 17:45:00|162.7|160.3|160.76|158.36|162.85|160.45|160.56|158.16|0
1654797000000|2022-06-09 17:50:00|160.66|158.26|160.46|158.06|160.76|158.36|159.75|157.35|0
1654797300000|2022-06-09 17:55:00|160.56|158.16|158.14|155.74|160.56|158.16|158.04|155.64|0
1654797600000|2022-06-09 18:00:00|158.34|155.94|160.96|158.56|161.46|159.06|158.24|155.84|0
1654797900000|2022-06-09 18:05:00|161.06|158.66|160.85|158.45|161.87|159.47|159.94|157.54|0
1654798200000|2022-06-09 18:10:00|160.75|158.35|160.54|158.14|162.68|160.28|160.34|157.94|0
1654798500000|2022-06-09 18:15:00|160.75|158.35|161.25|158.85|161.76|159.36|160.14|157.74|0
1654798800000|2022-06-09 18:20:00|161.15|158.75|163.69|161.29|164|161.6|160.34|157.94|0
1654799100000|2022-06-09 18:25:00|163.59|161.19|162.26|159.86|164.31|161.91|161.55|159.15|0
1654799400000|2022-06-09 18:30:00|162.36|159.96|164.92|162.52|165.23|162.83|162.36|159.96|0
1654799700000|2022-06-09 18:35:00|165.02|162.62|165.84|163.44|166.47|164.07|164.4|162|0
1654800000000|2022-06-09 18:40:00|165.95|163.55|166.42|164.02|167.3|164.9|165.08|162.68|0
1654800300000|2022-06-09 18:45:00|166.53|164.13|165.49|163.09|166.63|164.23|164.56|162.16|0
1654800600000|2022-06-09 18:50:00|165.69|163.29|166.1|163.7|166.83|164.43|164.76|162.36|0
1654800900000|2022-06-09 18:55:00|166.31|163.91|169.23|166.83|169.34|166.94|165.43|163.03|0
1654801200000|2022-06-09 19:00:00|169.34|166.94|174.81|172.41|174.87|172.47|169.13|166.73|0
1654801500000|2022-06-09 19:05:00|175.03|172.63|176.2|173.8|176.96|174.56|174.49|172.09|0
1654801800000|2022-06-09 19:10:00|176.1|173.7|177.28|174.88|177.28|174.88|175.34|172.94|0
1654802100000|2022-06-09 19:15:00|177.39|174.99|175.66|173.26|177.5|175.1|174.8|172.4|0
1654802400000|2022-06-09 19:20:00|175.77|173.37|175.44|173.04|177.27|174.87|174.59|172.19|0
1654802700000|2022-06-09 19:25:00|175.33|172.93|179.99|177.59|179.99|177.59|175.33|172.93|0
1654803000000|2022-06-09 19:30:00|180.31|177.91|181.74|179.34|181.74|179.34|179.55|177.15|0
1654803300000|2022-06-09 19:35:00|181.85|179.45|180.97|178.57|181.96|179.56|179.98|177.58|0
1654803600000|2022-06-09 19:40:00|181.18|178.78|184.33|181.93|184.78|182.38|179.9|177.5|0
1654803900000|2022-06-09 19:45:00|184.67|182.27|187.24|184.84|188.93|186.53|184.22|181.82|0
1654804200000|2022-06-09 19:50:00|187.46|185.06|186.24|183.84|189.39|186.99|185.33|182.93|0
1654804500000|2022-06-09 19:55:00|185.23|182.83|192.27|189.87|192.5|190.1|185.23|182.83|0
1654804800000|2022-06-09 20:00:00|192.62|190.22|192.04|189.64|192.62|190.22|191.47|189.07|0
1654805100000|2022-06-09 20:05:00|192.15|189.75|192.38|189.98|192.49|190.09|190.66|188.26|0
1654805400000|2022-06-09 20:10:00|192.26|189.86|190.65|188.25|192.49|190.09|190.54|188.14|0
1654805700000|2022-06-09 20:15:00|191.08|188.28|191.31|188.51|192.34|189.54|190.85|188.05|0
1654806000000|2022-06-09 20:20:00|191.42|188.62|190.96|188.16|191.42|188.62|190.5|187.7|0
1654806300000|2022-06-09 20:25:00|190.85|188.05|190.73|187.93|191.53|188.73|190.73|187.93|0
1654806600000|2022-06-09 20:30:00|190.38|187.58|191.41|188.61|191.41|188.61|190.33|187.53|0
1654806900000|2022-06-09 20:35:00|191.47|188.67|191.64|188.84|191.75|188.95|191.07|188.27|0
1654807200000|2022-06-09 20:40:00|191.75|188.95|191.18|188.38|191.75|188.95|190.95|188.15|0
1654807500000|2022-06-09 20:45:00|191.06|188.26|190.09|187.29|191.06|188.26|190.03|187.23|0
1654807800000|2022-06-09 20:50:00|189.91|187.11|190.02|187.22|190.6|187.8|189.91|187.11|0
1654808100000|2022-06-09 20:55:00|190.14|187.34|189.28|186.48|190.25|187.45|188.77|185.97|0
1654808400000|2022-06-09 21:00:00|189.46|186.66|189.43|186.63|189.67|186.87|189.15|186.35|0
1654808700000|2022-06-09 21:05:00|189.45|186.65|189.47|186.67|189.6|186.8|189.22|186.42|0
1654809000000|2022-06-09 21:10:00|189.55|186.75|189.04|186.24|189.96|187.16|188.96|186.16|0
1654809300000|2022-06-09 21:15:00|189.16|186.36|189.21|186.41|189.53|186.73|188.68|185.88|0
1654809600000|2022-06-09 21:20:00|189.13|186.33|189.09|186.29|189.29|186.49|189.09|186.29|0
1654809900000|2022-06-09 21:25:00|189.12|186.32|189.2|186.4|189.24|186.44|189|186.2|0
1654810200000|2022-06-09 21:30:00|189.17|186.37|189.05|186.25|189.28|186.48|189.02|186.22|0
1654810500000|2022-06-09 21:35:00|189.02|186.22|189.01|186.21|189.11|186.31|188.93|186.13|0
1654810800000|2022-06-09 21:40:00|189.03|186.23|189.02|186.22|189.03|186.23|189.02|186.22|0
1654811100000|2022-06-09 21:45:00|189.04|186.24|188.99|186.19|189.04|186.24|188.99|186.19|0
1654811400000|2022-06-09 21:50:00|188.87|186.07|188.92|186.12|188.99|186.19|188.87|186.07|0
1654811700000|2022-06-09 21:55:00|188.88|186.08|188.3|185.5|189.13|186.33|188.09|185.29|0
1654812000000|2022-06-09 22:00:00|188.1|185.3|189.06|186.26|190.04|187.24|188.04|185.24|0
1654812300000|2022-06-09 22:05:00|189.12|186.32|189.97|187.17|189.97|187.17|189.06|186.26|0
1654812600000|2022-06-09 22:10:00|190.09|187.29|190.65|187.85|190.65|187.85|189.97|187.17|0
1654812900000|2022-06-09 22:15:00|190.77|187.97|190.6|187.8|191.11|188.31|190.08|187.28|0
1654813200000|2022-06-09 22:20:00|190.54|187.74|191.56|188.76|191.68|188.88|190.54|187.74|0
1654813500000|2022-06-09 22:25:00|191.45|188.65|191.33|188.53|191.62|188.82|191.1|188.3|0
1654813800000|2022-06-09 22:30:00|191.22|188.42|190.98|188.18|191.56|188.76|190.87|188.07|0
1654814100000|2022-06-09 22:35:00|190.87|188.07|190.75|187.95|190.87|188.07|190.64|187.84|0
1654814400000|2022-06-09 22:40:00|190.64|187.84|190.86|188.06|190.86|188.06|190.64|187.84|0
1654814700000|2022-06-09 22:45:00|190.81|188.01|189.83|187.03|190.86|188.06|189.83|187.03|0
1654815000000|2022-06-09 22:50:00|189.72|186.92|190.63|187.83|190.74|187.94|189.6|186.8|0
1654815300000|2022-06-09 22:55:00|190.51|187.71|190.74|187.94|190.85|188.05|190.51|187.71|0
1654815600000|2022-06-09 23:00:00|190.51|187.71|190.62|187.82|190.96|188.16|190.51|187.71|0
1654815900000|2022-06-09 23:05:00|190.73|187.93|190.73|187.93|190.85|188.05|190.62|187.82|0
1654816200000|2022-06-09 23:10:00|190.84|188.04|190.5|187.7|190.84|188.04|190.5|187.7|0
1654816500000|2022-06-09 23:15:00|190.61|187.81|189.81|187.01|190.73|187.93|189.81|187.01|0
1654816800000|2022-06-09 23:20:00|189.69|186.89|189.01|186.21|189.69|186.89|188.89|186.09|0
1654817100000|2022-06-09 23:25:00|189.12|186.32|189.69|186.89|190.03|187.23|189.01|186.21|0
1654817400000|2022-06-09 23:30:00|189.8|187|189.46|186.66|189.91|187.11|189|186.2|0
1654817700000|2022-06-09 23:35:00|189.68|186.88|189.34|186.54|190.14|187.34|189.11|186.31|0
1654818000000|2022-06-09 23:40:00|189.22|186.42|189.45|186.65|189.68|186.88|188.65|185.85|0
1654818300000|2022-06-09 23:45:00|189.56|186.76|189.33|186.53|190.13|187.33|189.33|186.53|0
1654818600000|2022-06-09 23:50:00|189.56|186.76|189.78|186.98|190.01|187.21|188.19|185.39|0
1654818900000|2022-06-09 23:55:00|189.9|187.1|189.67|186.87|190.01|187.21|189.55|186.75|0
1654819200000|2022-06-10 00:00:00|189.44|186.64|188.52|185.72|190.46|187.66|188.41|185.61|0
1654819500000|2022-06-10 00:05:00|188.64|185.84|190.34|187.54|190.46|187.66|188.41|185.61|0
1654819800000|2022-06-10 00:10:00|190.46|187.66|191.95|189.15|192.64|189.84|190.46|187.66|0
1654820100000|2022-06-10 00:15:00|191.72|188.92|192.29|189.49|192.75|189.95|191.6|188.8|0
1654820400000|2022-06-10 00:20:00|192.4|189.6|192.63|189.83|192.63|189.83|191.25|188.45|0
1654820700000|2022-06-10 00:25:00|192.75|189.95|191.94|189.14|193.21|190.41|191.71|188.91|0
1654821000000|2022-06-10 00:30:00|192.17|189.37|191.24|188.44|192.74|189.94|191.13|188.33|0
1654821300000|2022-06-10 00:35:00|191.36|188.56|191.18|188.38|191.93|189.13|191.01|188.21|0
1654821600000|2022-06-10 00:40:00|191.12|188.32|191.07|188.27|191.47|188.67|190.78|187.98|0
1654821900000|2022-06-10 00:45:00|191.12|188.32|191.35|188.55|191.58|188.78|190.55|187.75|0
1654822200000|2022-06-10 00:50:00|191.41|188.61|192.03|189.23|192.26|189.46|191.23|188.43|0
1654822500000|2022-06-10 00:55:00|192.09|189.29|192.03|189.23|192.72|189.92|191.8|189|0
1654822800000|2022-06-10 01:00:00|191.8|189|191.22|188.42|192.49|189.69|190.88|188.08|0
1654823100000|2022-06-10 01:05:00|191.45|188.65|191.45|188.65|192.03|189.23|191.22|188.42|0
1654823400000|2022-06-10 01:10:00|191.33|188.53|191.22|188.42|192.2|189.4|190.93|188.13|0
1654823700000|2022-06-10 01:15:00|191.44|188.64|191.33|188.53|192.02|189.22|190.87|188.07|0
1654824000000|2022-06-10 01:20:00|191.21|188.41|192.7|189.9|192.93|190.13|190.98|188.18|0
1654824300000|2022-06-10 01:25:00|192.65|189.85|191.84|189.04|192.7|189.9|191.55|188.75|0
1654824600000|2022-06-10 01:30:00|191.78|188.98|191.43|188.63|192.12|189.32|190.97|188.17|0
1654824900000|2022-06-10 01:35:00|191.32|188.52|191.31|188.51|191.66|188.86|190.86|188.06|0
1654825200000|2022-06-10 01:40:00|191.2|188.4|191.77|188.97|192|189.2|191.2|188.4|0
1654825500000|2022-06-10 01:45:00|191.65|188.85|192.05|189.25|192.63|189.83|191.54|188.74|0
1654825800000|2022-06-10 01:50:00|191.94|189.14|191.99|189.19|192.45|189.65|191.42|188.62|0
1654826100000|2022-06-10 01:55:00|191.88|189.08|191.87|189.07|192.1|189.3|191.3|188.5|0
1654826400000|2022-06-10 02:00:00|191.82|189.02|191.52|188.72|192.05|189.25|191.18|188.38|0
1654826700000|2022-06-10 02:05:00|191.58|188.78|191.98|189.18|192.21|189.41|191.24|188.44|0
1654827000000|2022-06-10 02:10:00|191.87|189.07|191.69|188.89|191.98|189.18|191.52|188.72|0
1654827300000|2022-06-10 02:15:00|191.75|188.95|191.46|188.66|192.09|189.29|191.4|188.6|0
1654827600000|2022-06-10 02:20:00|191.51|188.71|190.71|187.91|191.51|188.71|190.71|187.91|0
1654827900000|2022-06-10 02:25:00|190.59|187.79|190.25|187.45|190.93|188.13|190.25|187.45|0
1654828200000|2022-06-10 02:30:00|189.96|187.16|189.44|186.64|190.47|187.67|189.44|186.64|0
1654828500000|2022-06-10 02:35:00|189.33|186.53|189.9|187.1|190.12|187.32|189.27|186.47|0
1654828800000|2022-06-10 02:40:00|189.96|187.16|190.46|187.66|190.7|187.9|189.9|187.1|0
1654829100000|2022-06-10 02:45:00|190.41|187.61|190.06|187.26|190.64|187.84|190|187.2|0
1654829400000|2022-06-10 02:50:00|190.12|187.32|189.77|186.97|190.23|187.43|189.77|186.97|0
1654829700000|2022-06-10 02:55:00|189.83|187.03|190.11|187.31|190.17|187.37|189.77|186.97|0
1654830000000|2022-06-10 03:00:00|190|187.2|187.94|185.14|190|187.2|187.83|185.03|0
1654830300000|2022-06-10 03:05:00|188|185.2|187.83|185.03|188.51|185.71|187.83|185.03|0
1654830600000|2022-06-10 03:10:00|187.77|184.97|187.03|184.23|187.94|185.14|186.92|184.12|0
1654830900000|2022-06-10 03:15:00|186.92|184.12|187.25|184.45|187.48|184.68|186.92|184.12|0
1654831200000|2022-06-10 03:20:00|187.14|184.34|187.14|184.34|187.14|184.34|186.69|183.89|0
1654831500000|2022-06-10 03:25:00|187.03|184.23|186.4|183.6|187.14|184.34|186.4|183.6|0
1654831800000|2022-06-10 03:30:00|186.46|183.66|187.24|184.44|187.24|184.44|186.18|183.38|0
1654832100000|2022-06-10 03:35:00|187.13|184.33|187.24|184.44|187.58|184.78|187.13|184.33|0
1654832400000|2022-06-10 03:40:00|187.35|184.55|187.58|184.78|187.86|185.06|187.35|184.55|0
1654832700000|2022-06-10 03:45:00|187.46|184.66|187.57|184.77|187.8|185|187.24|184.44|0
1654833000000|2022-06-10 03:50:00|187.52|184.72|188.14|185.34|188.25|185.45|187.46|184.66|0
1654833300000|2022-06-10 03:55:00|188.08|185.28|188.31|185.51|188.47|185.67|188.02|185.22|0
1654833600000|2022-06-10 04:00:00|188.25|185.45|188.47|185.67|188.47|185.67|188.13|185.33|0
1654833900000|2022-06-10 04:05:00|188.36|185.56|188.81|186.01|188.92|186.12|188.36|185.56|0
1654834200000|2022-06-10 04:10:00|188.87|186.07|188.8|186|189.21|186.41|188.69|185.89|0
1654834500000|2022-06-10 04:15:00|188.92|186.12|189.26|186.46|189.37|186.57|188.92|186.12|0
1654834800000|2022-06-10 04:20:00|189.14|186.34|189.02|186.22|189.14|186.34|189.02|186.22|0
1654835100000|2022-06-10 04:25:00|189.08|186.28|190.16|187.36|190.28|187.48|189.08|186.28|0
1654835400000|2022-06-10 04:30:00|190.28|187.48|190.73|187.93|190.96|188.16|190.28|187.48|0
1654835700000|2022-06-10 04:35:00|190.84|188.04|191.76|188.96|191.76|188.96|190.84|188.04|0
1654836000000|2022-06-10 04:40:00|191.88|189.08|191.53|188.73|191.99|189.19|191.07|188.27|0
1654836300000|2022-06-10 04:45:00|191.41|188.61|191.29|188.49|191.64|188.84|191.29|188.49|0
1654836600000|2022-06-10 04:50:00|191.41|188.61|191.29|188.49|191.52|188.72|191.18|188.38|0
1654836900000|2022-06-10 04:55:00|191.4|188.6|191.29|188.49|191.52|188.72|191.17|188.37|0
1654837200000|2022-06-10 05:00:00|191.17|188.37|190.02|187.22|191.4|188.6|190.02|187.22|0
1654837500000|2022-06-10 05:05:00|189.91|187.11|190.59|187.79|190.59|187.79|189.68|186.88|0
1654837800000|2022-06-10 05:10:00|190.48|187.68|190.02|187.22|190.71|187.91|190.02|187.22|0
1654838100000|2022-06-10 05:15:00|190.08|187.28|188.25|185.45|190.08|187.28|188.08|185.28|0
1654838400000|2022-06-10 05:20:00|188.19|185.39|188.53|185.73|188.76|185.96|187.96|185.16|0
1654838700000|2022-06-10 05:25:00|188.41|185.61|188.36|185.56|188.98|186.18|188.3|185.5|0
1654839000000|2022-06-10 05:30:00|188.3|185.5|187.61|184.81|188.52|185.72|187.16|184.36|0
1654839300000|2022-06-10 05:35:00|187.73|184.93|187.61|184.81|187.95|185.15|187.27|184.47|0
1654839600000|2022-06-10 05:40:00|187.5|184.7|187.72|184.92|187.84|185.04|187.16|184.36|0
1654839900000|2022-06-10 05:45:00|187.83|185.03|188.96|186.16|189.08|186.28|187.83|185.03|0
1654840200000|2022-06-10 05:50:00|188.91|186.11|189.42|186.62|189.99|187.19|188.91|186.11|0
1654840500000|2022-06-10 05:55:00|189.3|186.5|189.41|186.61|189.53|186.73|188.85|186.05|0
1654840800000|2022-06-10 06:00:00|189.19|186.39|187.7|184.9|189.19|186.39|186.86|184.06|0
1654841100000|2022-06-10 06:05:00|187.76|184.96|187.36|184.56|188.73|185.93|187.25|184.45|0
1654841400000|2022-06-10 06:10:00|187.25|184.45|186.45|183.65|187.87|185.07|186.34|183.54|0
1654841700000|2022-06-10 06:15:00|186.57|183.77|187.35|184.55|187.47|184.67|186.4|183.6|0
1654842000000|2022-06-10 06:20:00|187.13|184.33|187.52|184.72|188.26|185.46|187.13|184.33|0
1654842300000|2022-06-10 06:25:00|187.58|184.78|186.9|184.1|188.26|185.46|186.67|183.87|0
1654842600000|2022-06-10 06:30:00|187.07|184.27|187.74|184.94|187.91|185.11|187.01|184.21|0
1654842900000|2022-06-10 06:35:00|187.8|185|188.47|185.67|188.7|185.9|187.68|184.88|0
1654843200000|2022-06-10 06:40:00|188.59|185.79|188.02|185.22|188.59|185.79|187.23|184.43|0
1654843500000|2022-06-10 06:45:00|187.9|185.1|188.69|185.89|189.27|186.47|187.56|184.76|0
1654843800000|2022-06-10 06:50:00|188.92|186.12|187.67|184.87|189.15|186.35|187.33|184.53|0
1654844100000|2022-06-10 06:55:00|187.78|184.98|187.44|184.64|188.58|185.78|187.1|184.3|0
1654844400000|2022-06-10 07:00:00|187.33|184.53|188.57|185.77|188.8|186|186.2|183.4|0
1654844700000|2022-06-10 07:05:00|188.48|186.08|191.45|189.05|191.45|189.05|187.8|185.4|0
1654845000000|2022-06-10 07:10:00|191.68|189.28|191.91|189.51|193.18|190.78|191.22|188.82|0
1654845300000|2022-06-10 07:15:00|192.26|189.86|191.91|189.51|192.78|190.38|190.42|188.02|0
1654845600000|2022-06-10 07:20:00|192.25|189.85|194.92|192.52|195.03|192.63|192.14|189.74|0
1654845900000|2022-06-10 07:25:00|195.03|192.63|195.88|193.48|195.99|193.59|193.05|190.65|0
1654846200000|2022-06-10 07:30:00|195.76|193.36|194.59|192.19|195.99|193.59|193.55|191.15|0
1654846500000|2022-06-10 07:35:00|194.24|191.84|191.59|189.19|194.24|191.84|191.59|189.19|0
1654846800000|2022-06-10 07:40:00|191.7|189.3|192.85|190.45|193.14|190.74|191.58|189.18|0
1654847100000|2022-06-10 07:45:00|193.31|190.91|194.81|192.41|194.81|192.41|190.66|188.26|0
1654847400000|2022-06-10 07:50:00|194.64|192.24|194.93|192.53|195.05|192.65|192.96|190.56|0
1654847700000|2022-06-10 07:55:00|194.75|192.35|194.71|192.31|195.28|192.88|191.82|189.42|0
1654848000000|2022-06-10 08:00:00|194.94|192.54|191.47|189.07|195.41|193.01|191.01|188.61|0
1654848300000|2022-06-10 08:05:00|191.35|188.95|189.97|187.57|192.27|189.87|189.52|187.12|0
1654848600000|2022-06-10 08:10:00|190.2|187.8|189.64|187.24|190.61|188.21|188.73|186.33|0
1654848900000|2022-06-10 08:15:00|189.52|187.12|189.29|186.89|190.09|187.69|188.61|186.21|0
1654849200000|2022-06-10 08:20:00|189.24|186.84|190.31|187.91|190.43|188.03|189.24|186.84|0
1654849500000|2022-06-10 08:25:00|190.43|188.03|190.19|187.79|191.11|188.71|188.94|186.54|0
1654849800000|2022-06-10 08:30:00|190.25|187.85|190.88|188.48|190.99|188.59|189.39|186.99|0
1654850100000|2022-06-10 08:35:00|190.99|188.59|190.99|188.59|192.71|190.31|190.99|188.59|0
1654850400000|2022-06-10 08:40:00|191.1|188.7|190.76|188.36|192.02|189.62|190.76|188.36|0
1654850700000|2022-06-10 08:45:00|190.87|188.47|190.07|187.67|191.1|188.7|189.5|187.1|0
1654851000000|2022-06-10 08:50:00|189.95|187.55|193.05|190.65|193.51|191.11|189.61|187.21|0
1654851300000|2022-06-10 08:55:00|193.16|190.76|192.93|190.53|193.51|191.11|191.99|189.59|0
1654851600000|2022-06-10 09:00:00|193.04|190.64|192|189.6|193.27|190.87|190.85|188.45|0
1654851900000|2022-06-10 09:05:00|191.88|189.48|191.88|189.48|192|189.6|190.85|188.45|0
1654852200000|2022-06-10 09:10:00|191.77|189.37|191.19|188.79|192.46|190.06|190.39|187.99|0
1654852500000|2022-06-10 09:15:00|191.07|188.67|191.82|189.42|191.87|189.47|190.21|187.81|0
1654852800000|2022-06-10 09:20:00|191.99|189.59|192.33|189.93|192.45|190.05|191.18|188.78|0
1654853100000|2022-06-10 09:25:00|192.22|189.82|190.83|188.43|192.91|190.51|190.72|188.32|0
1654853400000|2022-06-10 09:30:00|190.95|188.55|191.1|188.7|191.1|188.7|190.49|188.09|0
1654853700000|2022-06-10 09:35:00|191.21|188.81|191.96|189.56|192.76|190.36|190.98|188.58|0
1654854000000|2022-06-10 09:40:00|191.78|189.38|189.94|187.54|192.47|190.07|189.94|187.54|0
1654854300000|2022-06-10 09:45:00|190.06|187.66|192.69|190.29|192.69|190.29|189.83|187.43|0
1654854600000|2022-06-10 09:50:00|192.46|190.06|193.73|191.33|193.73|191.33|192.23|189.83|0
1654854900000|2022-06-10 09:55:00|193.85|191.45|193.21|190.81|194.08|191.68|193.1|190.7|0
1654855200000|2022-06-10 10:00:00|193.27|190.87|194.44|192.04|195.19|192.79|192.11|189.71|0
1654855500000|2022-06-10 10:05:00|194.67|192.27|195.24|192.84|195.82|193.42|194.15|191.75|0
1654855800000|2022-06-10 10:10:00|194.9|192.5|194.89|192.49|196.17|193.77|194.55|192.15|0
1654856100000|2022-06-10 10:15:00|194.78|192.38|195.35|192.95|195.35|192.95|193.96|191.56|0
1654856400000|2022-06-10 10:20:00|195.47|193.07|197.1|194.7|197.1|194.7|193.79|191.39|0
1654856700000|2022-06-10 10:25:00|196.86|194.46|197.39|194.99|197.8|195.4|196.33|193.93|0
1654857000000|2022-06-10 10:30:00|197.51|195.11|197.27|194.87|197.86|195.46|196.34|193.94|0
1654857300000|2022-06-10 10:35:00|197.1|194.7|196.28|193.88|197.27|194.87|195.87|193.47|0
1654857600000|2022-06-10 10:40:00|196.22|193.82|197.03|194.63|197.15|194.75|196.1|193.7|0
1654857900000|2022-06-10 10:45:00|197.15|194.75|197.15|194.75|197.21|194.81|195.98|193.58|0
1654858200000|2022-06-10 10:50:00|197.03|194.63|195.98|193.58|197.61|195.21|195.98|193.58|0
1654858500000|2022-06-10 10:55:00|196.09|193.69|195.62|193.22|197.96|195.56|195.62|193.22|0
1654858800000|2022-06-10 11:00:00|195.51|193.11|196.9|194.5|197.02|194.62|195.27|192.87|0
1654859100000|2022-06-10 11:05:00|196.85|194.45|194.69|192.29|196.9|194.5|194.46|192.06|0
1654859400000|2022-06-10 11:10:00|194.8|192.4|194.22|191.82|196.02|193.62|193.99|191.59|0
1654859700000|2022-06-10 11:15:00|194.57|192.17|196.19|193.79|196.19|193.79|194.57|192.17|0
1654860000000|2022-06-10 11:20:00|196.31|193.91|195.72|193.32|196.54|194.14|194.97|192.57|0
1654860300000|2022-06-10 11:25:00|195.61|193.21|195.14|192.74|196.19|193.79|194.9|192.5|0
1654860600000|2022-06-10 11:30:00|195.37|192.97|192.71|190.31|195.37|192.97|192.13|189.73|0
1654860900000|2022-06-10 11:35:00|192.82|190.42|194.62|192.22|194.85|192.45|190.87|188.47|0
1654861200000|2022-06-10 11:40:00|194.5|192.1|193.66|191.26|194.96|192.56|193.54|191.14|0
1654861500000|2022-06-10 11:45:00|193.54|191.14|194.11|191.71|194.58|192.18|193.02|190.62|0
1654861800000|2022-06-10 11:50:00|194.23|191.83|194.57|192.17|194.8|192.4|193.77|191.37|0
1654862100000|2022-06-10 11:55:00|194.69|192.29|195.38|192.98|195.38|192.98|193.65|191.25|0
1654862400000|2022-06-10 12:00:00|195.15|192.75|194.57|192.17|195.26|192.86|192.84|190.44|0
1654862700000|2022-06-10 12:05:00|194.45|192.05|193.06|190.66|194.51|192.11|192.72|190.32|0
1654863000000|2022-06-10 12:10:00|192.95|190.55|192.37|189.97|193.41|191.01|192.26|189.86|0
1654863300000|2022-06-10 12:15:00|192.48|190.08|192.83|190.43|193.17|190.77|192.14|189.74|0
1654863600000|2022-06-10 12:20:00|192.54|190.14|192.82|190.42|193.51|191.11|192.48|190.08|0
1654863900000|2022-06-10 12:25:00|192.65|190.25|193.11|190.71|193.45|191.05|190.59|188.19|0
1654864200000|2022-06-10 12:30:00|198.04|195.64|217.59|215.19|219.41|217.01|198.04|195.64|0
1654864500000|2022-06-10 12:35:00|218.53|216.13|211.29|208.89|220.17|217.77|210.25|207.85|0
1654864800000|2022-06-10 12:40:00|211.05|208.65|213.64|211.24|213.64|211.24|206.16|203.76|0
1654865100000|2022-06-10 12:45:00|213.39|210.99|217.01|214.61|217.01|214.61|210.8|208.4|0
1654865400000|2022-06-10 12:50:00|217.07|214.67|217.63|215.23|220.41|218.01|217.01|214.61|0
1654865700000|2022-06-10 12:55:00|218.39|215.99|227.43|225.03|227.43|225.03|218.01|215.61|0
1654866000000|2022-06-10 13:00:00|227.56|225.16|219.79|217.39|227.56|225.16|218.66|216.26|0
1654866300000|2022-06-10 13:05:00|220.04|217.64|224.6|222.2|225.11|222.71|219.28|216.88|0
1654866600000|2022-06-10 13:10:00|224.86|222.46|224.21|221.81|225.43|223.03|222.31|219.91|0
1654866900000|2022-06-10 13:15:00|224.85|222.45|227.35|224.95|227.35|224.95|223.32|220.92|0
1654867200000|2022-06-10 13:20:00|227.16|224.76|230.78|228.38|231.89|229.49|224.72|222.32|0
1654867500000|2022-06-10 13:25:00|231.17|228.77|227.02|224.62|231.62|229.22|227.02|224.62|0
1654867800000|2022-06-10 13:30:00|226.89|224.49|234.51|232.11|235.4|233|222.8|220.4|0
1654868100000|2022-06-10 13:35:00|234.77|232.37|232.82|230.42|237.03|234.63|230.61|228.21|0
1654868400000|2022-06-10 13:40:00|233.08|230.68|228.15|225.75|233.61|231.21|228.15|225.75|0
1654868700000|2022-06-10 13:45:00|227.89|225.49|230.73|228.33|232.03|229.63|226.48|224.08|0
1654869000000|2022-06-10 13:50:00|231.58|229.18|236.09|233.69|236.36|233.96|229.83|227.43|0
1654869300000|2022-06-10 13:55:00|236.03|233.63|235.5|233.1|238.07|235.67|233.73|231.33|0
1654869600000|2022-06-10 14:00:00|237.01|234.61|245.71|243.31|247.06|244.66|237.01|234.61|0
1654869900000|2022-06-10 14:05:00|245.57|243.17|248.22|245.82|248.5|246.1|243.76|241.36|0
1654870200000|2022-06-10 14:10:00|248.36|245.96|246.25|243.85|249.65|247.25|245.98|243.58|0
1654870500000|2022-06-10 14:15:00|246.52|244.12|248.3|245.9|249.33|246.93|245.98|243.58|0
1654870800000|2022-06-10 14:20:00|248.43|246.03|251.18|248.78|251.87|249.47|247.75|245.35|0
1654871100000|2022-06-10 14:25:00|250.76|248.36|251.35|248.95|251.86|249.46|247.33|244.93|0
1654871400000|2022-06-10 14:30:00|251.77|249.37|246.5|244.1|252.04|249.64|246.5|244.1|0
1654871700000|2022-06-10 14:35:00|246.97|244.57|243.24|240.84|247.38|244.98|243.04|240.64|0
1654872000000|2022-06-10 14:40:00|243.58|241.18|241.15|238.75|246.28|243.88|241.15|238.75|0
1654872300000|2022-06-10 14:45:00|242.09|239.69|243.17|240.77|244.99|242.59|241.29|238.89|0
1654872600000|2022-06-10 14:50:00|243.44|241.04|242.67|240.27|244.96|242.56|240.42|238.02|0
1654872900000|2022-06-10 14:55:00|242.27|239.87|249.17|246.77|249.17|246.77|242|239.6|0
1654873200000|2022-06-10 15:00:00|249.45|247.05|248.93|246.53|250.54|248.14|247.5|245.1|0
1654873500000|2022-06-10 15:05:00|249.07|246.67|249.47|247.07|251.53|249.13|248.79|246.39|0
1654873800000|2022-06-10 15:10:00|249.88|247.48|249.61|247.21|250.84|248.44|247.29|244.89|0
1654874100000|2022-06-10 15:15:00|249.47|247.07|247.82|245.42|251.11|248.71|247.41|245.01|0
1654874400000|2022-06-10 15:20:00|247.68|245.28|250.68|248.28|250.81|248.41|245.92|243.52|0
1654874700000|2022-06-10 15:25:00|251.02|248.62|251.77|249.37|253.56|251.16|250.54|248.14|0
1654875000000|2022-06-10 15:30:00|252.73|250.33|252.59|250.19|254.52|252.12|251.49|249.09|0
1654875300000|2022-06-10 15:35:00|252.73|250.33|255.04|252.64|256.12|253.72|252.31|249.91|0
1654875600000|2022-06-10 15:40:00|255.73|253.33|251.53|249.13|256.01|253.61|251.46|249.06|0
1654875900000|2022-06-10 15:45:00|251.87|249.47|255.03|252.63|255.03|252.63|250.1|247.7|0
1654876200000|2022-06-10 15:50:00|255.31|252.91|254.06|251.66|255.86|253.46|252.55|250.15|0
1654876500000|2022-06-10 15:55:00|253.93|251.53|249.68|247.28|254.89|252.49|248.73|246.33|0
1654876800000|2022-06-10 16:00:00|249.81|247.41|248.19|245.79|250.5|248.1|247.5|245.1|0
1654877100000|2022-06-10 16:05:00|248.46|246.06|243.73|241.33|248.46|246.06|243.73|241.33|0
1654877400000|2022-06-10 16:10:00|243.87|241.47|248.35|245.95|248.76|246.36|243.87|241.47|0
1654877700000|2022-06-10 16:15:00|248.49|246.09|249.86|247.46|251.1|248.7|248.22|245.82|0
1654878000000|2022-06-10 16:20:00|249.99|247.59|250.52|248.12|250.93|248.53|248.06|245.66|0
1654878300000|2022-06-10 16:25:00|250.65|248.25|248.67|246.27|251.89|249.49|248.67|246.27|0
1654878600000|2022-06-10 16:30:00|248.87|246.47|250.76|248.36|251.59|249.19|246.96|244.56|0
1654878900000|2022-06-10 16:35:00|251.17|248.77|249.12|246.72|251.45|249.05|248.71|246.31|0
1654879200000|2022-06-10 16:40:00|248.98|246.58|248.44|246.04|250.21|247.81|246.67|244.27|0
1654879500000|2022-06-10 16:45:00|248.16|245.76|250.21|247.81|251.03|248.63|247.62|245.22|0
1654879800000|2022-06-10 16:50:00|250.75|248.35|253.08|250.68|253.36|250.96|250.62|248.22|0
1654880100000|2022-06-10 16:55:00|253.22|250.82|252.35|249.95|254.83|252.43|251.66|249.26|0
1654880400000|2022-06-10 17:00:00|252.07|249.67|253.44|251.04|255.1|252.7|251.39|248.99|0
1654880700000|2022-06-10 17:05:00|253.99|251.59|252.89|250.49|255.51|253.11|252.61|250.21|0
1654881000000|2022-06-10 17:10:00|252.75|250.35|254.26|251.86|255.51|253.11|251.93|249.53|0
1654881300000|2022-06-10 17:15:00|254.68|252.28|250.42|248.02|255.09|252.69|250.14|247.74|0
1654881600000|2022-06-10 17:20:00|250.55|248.15|249.5|247.1|251.37|248.97|249.09|246.69|0
1654881900000|2022-06-10 17:25:00|249.36|246.96|246.1|243.7|249.77|247.37|246.1|243.7|0
1654882200000|2022-06-10 17:30:00|246.77|244.37|249.49|247.09|251.27|248.87|246.64|244.24|0
1654882500000|2022-06-10 17:35:00|249.35|246.95|244.74|242.34|249.35|246.95|244.74|242.34|0
1654882800000|2022-06-10 17:40:00|244.61|242.21|245.82|243.42|247.04|244.64|244.47|242.07|0
1654883100000|2022-06-10 17:45:00|245.68|243.28|241.51|239.11|246.76|244.36|241.25|238.85|0
1654883400000|2022-06-10 17:50:00|242.47|240.07|243.26|240.86|243.4|241|238.31|235.91|0
1654883700000|2022-06-10 17:55:00|243.8|241.4|244.74|242.34|246.24|243.84|243.53|241.13|0
1654884000000|2022-06-10 18:00:00|244.61|242.21|248.14|245.74|248.55|246.15|244.34|241.94|0
1654884300000|2022-06-10 18:05:00|248.41|246.01|245.82|243.42|248.55|246.15|244.87|242.47|0
1654884600000|2022-06-10 18:10:00|245.41|243.01|246.3|243.9|246.91|244.51|244.6|242.2|0
1654884900000|2022-06-10 18:15:00|246.44|244.04|242.11|239.71|247.39|244.99|241.17|238.77|0
1654885200000|2022-06-10 18:20:00|242.24|239.84|239.83|237.43|242.24|239.84|238.9|236.5|0
1654885500000|2022-06-10 18:25:00|239.43|237.03|243.45|241.05|244.67|242.27|239.43|237.03|0
1654885800000|2022-06-10 18:30:00|243.31|240.91|240.62|238.22|243.31|240.91|239.56|237.16|0
1654886100000|2022-06-10 18:35:00|240.76|238.36|242.9|240.5|243.17|240.77|240.76|238.36|0
1654886400000|2022-06-10 18:40:00|243.17|240.77|244.25|241.85|246.01|243.61|242.9|240.5|0
1654886700000|2022-06-10 18:45:00|244.38|241.98|239.14|236.74|244.52|242.12|239.14|236.74|0
1654887000000|2022-06-10 18:50:00|239.41|237.01|238.68|236.28|241.28|238.88|238.68|236.28|0
1654887300000|2022-06-10 18:55:00|238.48|236.08|236.08|233.68|239.48|237.08|234.9|232.5|0
1654887600000|2022-06-10 19:00:00|235.95|233.55|241.34|238.94|241.94|239.54|234.37|231.97|0
1654887900000|2022-06-10 19:05:00|241.54|239.14|241.81|239.41|244.23|241.83|240.73|238.33|0
1654888200000|2022-06-10 19:10:00|241.94|239.54|237.24|234.84|242.34|239.94|236.45|234.05|0
1654888500000|2022-06-10 19:15:00|237.11|234.71|234.05|231.65|237.64|235.24|233.66|231.26|0
1654888800000|2022-06-10 19:20:00|233.79|231.39|234.84|232.44|239.92|237.52|233.79|231.39|0
1654889100000|2022-06-10 19:25:00|234.32|231.92|232.16|229.76|234.32|231.92|228.1|225.7|0
1654889400000|2022-06-10 19:30:00|232.29|229.89|235.47|233.07|236.27|233.87|232.03|229.63|0
1654889700000|2022-06-10 19:35:00|235.61|233.21|233.74|231.34|236.94|234.54|230.84|228.44|0
1654890000000|2022-06-10 19:40:00|233.87|231.47|239.15|236.75|240.43|238.03|232.42|230.02|0
1654890300000|2022-06-10 19:45:00|239.08|236.68|245.19|242.79|245.46|243.06|238.68|236.28|0
1654890600000|2022-06-10 19:50:00|245.74|243.34|245.28|242.88|247.19|244.79|240.96|238.56|0
1654890900000|2022-06-10 19:55:00|245.14|242.74|252.72|250.32|252.72|250.32|243.78|241.38|0
1654891200000|2022-06-10 20:00:00|252.65|250.25|248.19|245.79|253.69|251.29|248.19|245.79|0
1654891500000|2022-06-10 20:05:00|248.05|245.65|248.74|246.34|249.5|247.1|247.91|245.51|0
1654891800000|2022-06-10 20:10:00|248.6|246.2|247.36|244.96|249.22|246.82|247.16|244.76|0
1655103900000|2022-06-13 07:05:00|295.92|293.52|291.08|288.68|296.07|293.67|290.55|288.15|0
1655104200000|2022-06-13 07:10:00|291.38|288.98|296.06|293.66|297.43|295.03|291.38|288.98|0
1655104500000|2022-06-13 07:15:00|297.13|294.73|298.65|296.25|298.72|296.32|295.15|292.75|0
1655104800000|2022-06-13 07:20:00|297.96|295.56|294.09|291.69|298.57|296.17|293.86|291.46|0
1655105100000|2022-06-13 07:25:00|294.16|291.76|297.65|295.25|298.64|296.24|293.7|291.3|0
1655105400000|2022-06-13 07:30:00|297.42|295.02|302.85|300.45|303.16|300.76|297.42|295.02|0
1655105700000|2022-06-13 07:35:00|302.55|300.15|302.78|300.38|303.31|300.91|297.87|295.47|0
1655106000000|2022-06-13 07:40:00|302.32|299.92|304.24|301.84|304.39|301.99|301.16|298.76|0
1655106300000|2022-06-13 07:45:00|303.93|301.53|300.47|298.07|304.47|302.07|299.77|297.37|0
1655106600000|2022-06-13 07:50:00|300.54|298.14|300.69|298.29|301.15|298.75|298.02|295.62|0
1655106900000|2022-06-13 07:55:00|301.46|299.06|302.84|300.44|303.38|300.98|299.92|297.52|0
1655107200000|2022-06-13 08:00:00|303.45|301.05|307.72|305.32|307.79|305.39|303.15|300.75|0
1655107500000|2022-06-13 08:05:00|307.63|305.23|306.54|304.14|308.26|305.86|305.77|303.37|0
1655107800000|2022-06-13 08:10:00|306.47|304.07|311.26|308.86|311.33|308.93|305.61|303.21|0
1655108100000|2022-06-13 08:15:00|311.33|308.93|316.2|313.8|316.99|314.59|310.24|307.84|0
1655108400000|2022-06-13 08:20:00|315.96|313.56|316.35|313.95|316.43|314.03|314.15|311.75|0
1655108700000|2022-06-13 08:25:00|316.51|314.11|315.4|313|316.59|314.19|313.67|311.27|0
1655109000000|2022-06-13 08:30:00|315.72|313.32|310.07|307.67|316.35|313.95|310.07|307.67|0
1655109300000|2022-06-13 08:35:00|310.22|307.82|311.39|308.99|313.66|311.26|309.91|307.51|0
1655109600000|2022-06-13 08:40:00|311.55|309.15|310.22|307.82|313.03|310.63|308.19|305.79|0
1655109900000|2022-06-13 08:45:00|311|308.6|313.03|310.63|313.82|311.42|310.37|307.97|0
1655110200000|2022-06-13 08:50:00|312.87|310.47|313.72|311.32|315.68|313.28|311.62|309.22|0
1655110500000|2022-06-13 08:55:00|313.48|311.08|315.99|313.59|316.07|313.67|312.93|310.53|0
1655110800000|2022-06-13 09:00:00|316.22|313.82|312.14|309.74|316.85|314.45|312.14|309.74|0
1655111100000|2022-06-13 09:05:00|312.23|309.83|311.6|309.2|314.65|312.25|311.36|308.96|0
1655111400000|2022-06-13 09:10:00|311.83|309.43|313.08|310.68|313.7|311.3|311.52|309.12|0
1655111700000|2022-06-13 09:15:00|313.23|310.83|311.82|309.42|315.04|312.64|311.2|308.8|0
1655112000000|2022-06-13 09:20:00|311.67|309.27|312.91|310.51|313.38|310.98|307.93|305.53|0
1655112300000|2022-06-13 09:25:00|312.99|310.59|313.07|310.67|313.54|311.14|311.66|309.26|0
1655112600000|2022-06-13 09:30:00|312.91|310.51|313.84|311.44|314.47|312.07|311.97|309.57|0
1655112900000|2022-06-13 09:35:00|312.75|310.35|314.15|311.75|316.04|313.64|312.28|309.88|0
1655113200000|2022-06-13 09:40:00|313.84|311.44|314.62|312.22|316.98|314.58|312.59|310.19|0
1655113500000|2022-06-13 09:45:00|314.31|311.91|312.43|310.03|315.25|312.85|311.88|309.48|0
1655113800000|2022-06-13 09:50:00|312.58|310.18|314.14|311.74|314.46|312.06|312.35|309.95|0
1655114100000|2022-06-13 09:55:00|314.46|312.06|311.79|309.39|315.71|313.31|310.55|308.15|0
1655114400000|2022-06-13 10:00:00|311.33|308.93|311.48|309.08|313.2|310.8|309.92|307.52|0
1655114700000|2022-06-13 10:05:00|311.95|309.55|308.52|306.12|312.42|310.02|308.52|306.12|0
1655115000000|2022-06-13 10:10:00|308.37|305.97|306.9|304.5|308.99|306.59|306.43|304.03|0
1655115300000|2022-06-13 10:15:00|307.12|304.72|309.84|307.44|310.69|308.29|307.12|304.72|0
1655115600000|2022-06-13 10:20:00|309.91|307.51|310.69|308.29|311.55|309.15|308.67|306.27|0
1655115900000|2022-06-13 10:25:00|311|308.6|310.14|307.74|311.23|308.83|308.66|306.26|0
1655116200000|2022-06-13 10:30:00|310.06|307.66|306.65|304.25|310.84|308.44|306.42|304.02|0
1655116500000|2022-06-13 10:35:00|306.57|304.17|308.66|306.26|309.51|307.11|305.87|303.47|0
1655116800000|2022-06-13 10:40:00|308.74|306.34|306.18|303.78|309.05|306.65|305.87|303.47|0
1655117100000|2022-06-13 10:45:00|306.33|303.93|308.49|306.09|309.35|306.95|306.02|303.62|0
1655117400000|2022-06-13 10:50:00|308.65|306.25|306.32|303.92|309.42|307.02|306.02|303.62|0
1655117700000|2022-06-13 10:55:00|306.25|303.85|308.26|305.86|308.88|306.48|305.86|303.46|0
1655118000000|2022-06-13 11:00:00|307.25|304.85|304.7|302.3|307.4|305|304.01|301.61|0
1655118300000|2022-06-13 11:05:00|304.62|302.22|307.86|305.46|308.17|305.77|303.85|301.45|0
1655118600000|2022-06-13 11:10:00|307.71|305.31|308.79|306.39|310.27|307.87|307.71|305.31|0
1655118900000|2022-06-13 11:15:00|308.94|306.54|309.09|306.69|309.56|307.16|306.54|304.14|0
1655119200000|2022-06-13 11:20:00|309.56|307.16|311.58|309.18|311.89|309.49|308.78|306.38|0
1655119500000|2022-06-13 11:25:00|311.27|308.87|309.24|306.84|312.2|309.8|307.69|305.29|0
1655119800000|2022-06-13 11:30:00|309.09|306.69|311.42|309.02|311.73|309.33|307.23|304.83|0
1655120100000|2022-06-13 11:35:00|311.34|308.94|309.32|306.92|311.89|309.49|308.15|305.75|0
1655120400000|2022-06-13 11:40:00|309.16|306.76|313.6|311.2|313.6|311.2|308.7|306.3|0
1655120700000|2022-06-13 11:45:00|313.44|311.04|314.54|312.14|314.54|312.14|312.43|310.03|0
1655121000000|2022-06-13 11:50:00|314.38|311.98|313.83|311.43|315.64|313.24|313.44|311.04|0
1655121300000|2022-06-13 11:55:00|313.67|311.27|315|312.6|315.48|313.08|313.44|311.04|0
1655121600000|2022-06-13 12:00:00|315.74|313.34|314.63|312.23|316.27|313.87|312.84|310.44|0
1655121900000|2022-06-13 12:05:00|314.7|312.3|313.92|311.52|316.5|314.1|312.83|310.43|0
1655122200000|2022-06-13 12:10:00|313.76|311.36|309.12|306.72|314.31|311.91|309.12|306.72|0
1655122500000|2022-06-13 12:15:00|309.35|306.95|308|305.6|310.85|308.45|307.27|304.87|0
1655122800000|2022-06-13 12:20:00|307.85|305.45|306.15|303.75|308.15|305.75|305.69|303.29|0
1655123100000|2022-06-13 12:25:00|306.46|304.06|307.38|304.98|308.15|305.75|305.84|303.44|0
1655123400000|2022-06-13 12:30:00|307.53|305.13|308.3|305.9|308.3|305.9|305.84|303.44|0
1655123700000|2022-06-13 12:35:00|308.45|306.05|308.21|305.81|310.31|307.91|307.99|305.59|0
1655124000000|2022-06-13 12:40:00|308.67|306.27|310.06|307.66|311.39|308.99|307.59|305.19|0
1655124300000|2022-06-13 12:45:00|310.22|307.82|311.46|309.06|312.39|309.99|309.44|307.04|0
1655124600000|2022-06-13 12:50:00|311.3|308.9|311.38|308.98|311.69|309.29|309.13|306.73|0
1655124900000|2022-06-13 12:55:00|311.22|308.82|312.94|310.54|313.25|310.85|309.98|307.58|0
1655125200000|2022-06-13 13:00:00|313.09|310.69|314.03|311.63|314.82|312.42|313.09|310.69|0
1655125500000|2022-06-13 13:05:00|313.87|311.47|313.55|311.15|314.89|312.49|312.46|310.06|0
1655125800000|2022-06-13 13:10:00|313.87|311.47|311.03|308.63|313.87|311.47|310.72|308.32|0
1655126100000|2022-06-13 13:15:00|310.87|308.47|313.37|310.97|313.37|310.97|310.25|307.85|0
1655126400000|2022-06-13 13:20:00|313.52|311.12|315.56|313.16|315.87|313.47|313.37|310.97|0
1655126700000|2022-06-13 13:25:00|315.4|313|317.28|314.88|317.44|315.04|314.46|312.06|0
1655127000000|2022-06-13 13:30:00|317.91|315.51|308.69|306.29|317.91|315.51|306.14|303.74|0
1655127300000|2022-06-13 13:35:00|309|306.6|313.87|311.47|313.87|311.47|305.16|302.76|0
1655127600000|2022-06-13 13:40:00|314.5|312.1|313.08|310.68|320.98|318.58|312.3|309.9|0
1655127900000|2022-06-13 13:45:00|314.11|311.71|316.7|314.3|317.25|314.85|307.63|305.23|0
1655128200000|2022-06-13 13:50:00|316.85|314.45|316.4|314|317.8|315.4|312.77|310.37|0
1655128500000|2022-06-13 13:55:00|316.48|314.08|316.87|314.47|317.43|315.03|312.78|310.38|0
1655128800000|2022-06-13 14:00:00|316.32|313.92|317.11|314.71|320.36|317.96|311.13|308.73|0
1655129100000|2022-06-13 14:05:00|317.43|315.03|316.95|314.55|318.22|315.82|311.5|309.1|0
1655129400000|2022-06-13 14:10:00|317.11|314.71|323.97|321.57|324.62|322.22|314.89|312.49|0
1655129700000|2022-06-13 14:15:00|324.13|321.73|330.28|327.88|331.91|329.51|324.13|321.73|0
1655130000000|2022-06-13 14:20:00|331.1|328.7|332.89|330.49|332.89|330.49|327.19|324.79|0
1655130300000|2022-06-13 14:25:00|333.06|330.66|333.49|331.09|335.29|332.89|331.09|328.69|0
1655130600000|2022-06-13 14:30:00|333.82|331.42|330.65|328.25|335.23|332.83|330|327.6|0
1655130900000|2022-06-13 14:35:00|330.98|328.58|330.65|328.25|331.3|328.9|327.57|325.17|0
1655131200000|2022-06-13 14:40:00|331.3|328.9|339.01|336.61|340.08|337.68|331.3|328.9|0
1655131500000|2022-06-13 14:45:00|339.17|336.77|342.78|340.38|343.11|340.71|338.43|336.03|0
1655131800000|2022-06-13 14:50:00|342.95|340.55|340.3|337.9|344.86|342.46|339.47|337.07|0
1655132100000|2022-06-13 14:55:00|340.13|337.73|340.95|338.55|341.62|339.22|337.82|335.42|0
1655132400000|2022-06-13 15:00:00|340.29|337.89|345.6|343.2|346.76|344.36|340.13|337.73|0
1655132700000|2022-06-13 15:05:00|345.76|343.36|345.66|343.26|346.93|344.53|344.33|341.93|0
1655133000000|2022-06-13 15:10:00|346|343.6|341|338.6|347.83|345.43|340.84|338.44|0
1655133300000|2022-06-13 15:15:00|341.5|339.1|331.46|329.06|341.5|339.1|331.13|328.73|0
1655133600000|2022-06-13 15:20:00|331.79|329.39|325.92|323.52|333.23|330.83|325.92|323.52|0
1655133900000|2022-06-13 15:25:00|325.44|323.04|330.72|328.32|331.43|329.03|324.79|322.39|0
1655134200000|2022-06-13 15:30:00|330.55|328.15|329.57|327.17|334.9|332.5|327.79|325.39|0
1655134500000|2022-06-13 15:35:00|330.55|328.15|322.61|320.21|330.55|328.15|322.61|320.21|0
1655134800000|2022-06-13 15:40:00|322.45|320.05|320.52|318.12|325.11|322.71|318.45|316.05|0
1655135100000|2022-06-13 15:45:00|320.36|317.96|322.67|320.27|325.89|323.49|319.88|317.48|0
1655135400000|2022-06-13 15:50:00|322.59|320.19|328.97|326.57|329.3|326.9|320.58|318.18|0
1655135700000|2022-06-13 15:55:00|328.81|326.41|324.11|321.71|328.97|326.57|323.79|321.39|0
1655136000000|2022-06-13 16:00:00|324.92|322.52|324.79|322.39|327.02|324.62|319.93|317.53|0
1655136300000|2022-06-13 16:05:00|323.98|321.58|322.05|319.65|326.9|324.5|317.72|315.32|0
1655136600000|2022-06-13 16:10:00|323.17|320.77|319.64|317.24|324.47|322.07|315.33|312.93|0
1655136900000|2022-06-13 16:15:00|319.31|316.91|320.11|317.71|322.85|320.45|316.6|314.2|0
1655137200000|2022-06-13 16:20:00|319.63|317.23|319.95|317.55|321.72|319.32|316.12|313.72|0
1655137500000|2022-06-13 16:25:00|320.03|317.63|318.99|316.59|320.75|318.35|316.27|313.87|0
1655137800000|2022-06-13 16:30:00|319.79|317.39|311.67|309.27|321.55|319.15|309.94|307.54|0
1655138100000|2022-06-13 16:35:00|312.15|309.75|306.58|304.18|312.15|309.75|304.71|302.31|0
1655138400000|2022-06-13 16:40:00|306.11|303.71|315.41|313.01|316.04|313.64|306.11|303.71|0
1655138700000|2022-06-13 16:45:00|315.88|313.48|317.16|314.76|317.48|315.08|313.98|311.58|0
1655139000000|2022-06-13 16:50:00|317.64|315.24|320.68|318.28|321|318.6|314.29|311.89|0
1655139300000|2022-06-13 16:55:00|321|318.6|324.22|321.82|324.87|322.47|319.23|316.83|0
1655139600000|2022-06-13 17:00:00|324.71|322.31|328.83|325.95|329|326.12|324.22|321.82|0
1655139900000|2022-06-13 17:05:00|329.32|326.44|327.04|324.16|330.63|327.75|327.04|324.16|0
1655140200000|2022-06-13 17:10:00|327.21|324.33|327.04|324.16|330.29|327.41|327.04|324.16|0
1655140500000|2022-06-13 17:15:00|327.36|324.48|327.2|324.32|328.82|325.94|326.31|323.43|0
1655140800000|2022-06-13 17:20:00|328.34|325.46|328.98|326.1|330.45|327.57|327.12|324.24|0
1655141100000|2022-06-13 17:25:00|328.5|325.62|329.79|326.91|332.57|329.69|327.68|324.8|0
1655141400000|2022-06-13 17:30:00|330.28|327.4|332.73|329.85|333.06|330.18|327.84|324.96|0
1655141700000|2022-06-13 17:35:00|332.9|330.02|327.35|324.47|333.39|330.51|327.35|324.47|0
1655142000000|2022-06-13 17:40:00|327.51|324.63|319.45|316.57|327.51|324.63|319.45|316.57|0
1655142300000|2022-06-13 17:45:00|319.29|316.41|314.89|312.01|320.41|317.53|314.89|312.01|0
1655142600000|2022-06-13 17:50:00|314.32|311.44|319.1|316.22|320.55|317.67|312.89|310.01|0
1655142900000|2022-06-13 17:55:00|317.66|314.78|316.7|313.82|318.62|315.74|315.27|312.39|0
1655143200000|2022-06-13 18:00:00|316.86|313.98|321.42|319.02|322.88|320.48|316.7|313.82|0
1655143500000|2022-06-13 18:05:00|321.59|319.19|327.41|325.01|327.5|325.1|321.51|319.11|0
1655143800000|2022-06-13 18:10:00|327.9|325.5|330.83|328.43|330.99|328.59|326.28|323.88|0
1655144100000|2022-06-13 18:15:00|331.73|328.85|327.65|324.77|331.73|328.85|326.84|323.96|0
1655144400000|2022-06-13 18:20:00|327.48|324.6|328.13|325.25|328.46|325.58|324.25|321.37|0
1655144700000|2022-06-13 18:25:00|328.29|325.41|328.13|325.25|328.78|325.9|325.7|322.82|0
1655145000000|2022-06-13 18:30:00|328.62|325.74|329.26|326.38|334.67|331.79|327.32|324.44|0
1655145300000|2022-06-13 18:35:00|329.43|326.55|324.36|321.48|329.75|326.87|321.5|318.62|0
1655145600000|2022-06-13 18:40:00|323.71|320.83|323.87|320.99|326.29|323.41|320.34|317.46|0
1655145900000|2022-06-13 18:45:00|322.74|319.86|324.83|321.95|326.94|324.06|321.3|318.42|0
1655146200000|2022-06-13 18:50:00|325.32|322.44|328.23|325.35|329.53|326.65|325.32|322.44|0
1655146500000|2022-06-13 18:55:00|329.04|326.16|333.28|330.4|334.59|331.71|329.04|326.16|0
1655146800000|2022-06-13 19:00:00|334.1|331.22|332.45|329.57|337.53|334.65|330.99|328.11|0
1655147100000|2022-06-13 19:05:00|332.94|330.06|337.03|334.15|337.69|334.81|330.82|327.94|0
1655147400000|2022-06-13 19:10:00|337.2|334.32|340.16|337.28|341.32|338.44|337.03|334.15|0
1655147700000|2022-06-13 19:15:00|340.66|337.78|337.69|334.81|343.98|341.1|327.41|324.53|0
1655148000000|2022-06-13 19:20:00|338.51|335.63|342.68|339.8|343.18|340.3|334.89|332.01|0
1655148300000|2022-06-13 19:25:00|343.18|340.3|346.83|343.95|346.83|343.95|340.86|337.98|0
1655148600000|2022-06-13 19:30:00|346.75|343.87|349.17|346.29|352.2|349.32|345.67|342.79|0
1655148900000|2022-06-13 19:35:00|348.84|345.96|350.85|347.97|351.27|348.39|342.34|339.46|0
1655149200000|2022-06-13 19:40:00|350.6|347.72|355.36|352.48|356.81|353.93|350.01|347.13|0
1655149500000|2022-06-13 19:45:00|355.53|352.65|353.94|351.06|356.2|353.32|349.59|346.71|0
1655149800000|2022-06-13 19:50:00|354.1|351.22|351.25|348.37|360.76|357.88|350.67|347.79|0
1655150100000|2022-06-13 19:55:00|350.5|347.62|347.04|344.16|352.85|349.97|346.34|343.46|0
1655150400000|2022-06-13 20:00:00|348.04|345.16|346.67|343.79|353.56|350.68|346.67|343.79|0
1655150700000|2022-06-13 20:05:00|346.84|343.96|343.69|341.29|347.26|344.38|343.6|341.2|0
1655151000000|2022-06-13 20:10:00|343.6|341.2|345.09|342.69|345.26|342.86|340.62|338.22|0
1655151300000|2022-06-13 20:15:00|345.05|342.25|345.62|342.82|346.88|344.08|343.14|340.34|0
1655151600000|2022-06-13 20:20:00|345.79|342.99|348.46|345.66|348.71|345.91|345.46|342.66|0
1655151900000|2022-06-13 20:25:00|348.62|345.82|346.62|343.82|348.96|346.16|346.12|343.32|0
1655152200000|2022-06-13 20:30:00|346.78|343.98|344.87|342.07|346.78|343.98|344.12|341.32|0
1655152500000|2022-06-13 20:35:00|345.04|342.24|342.96|340.16|345.95|343.15|342.62|339.82|0
1655152800000|2022-06-13 20:40:00|343.12|340.32|342.95|340.15|343.78|340.98|342.29|339.49|0
1655153100000|2022-06-13 20:45:00|342.79|339.99|343.94|341.14|344.11|341.31|342.04|339.24|0
1655153400000|2022-06-13 20:50:00|344.03|341.23|343.53|340.73|345.19|342.39|343.2|340.4|0
1655153700000|2022-06-13 20:55:00|343.36|340.56|344.02|341.22|345.69|342.89|343.11|340.31|0
1655154000000|2022-06-13 21:00:00|344.04|341.24|344.42|341.62|344.52|341.72|343.79|340.99|0
1655154300000|2022-06-13 21:05:00|344.47|341.67|344.13|341.33|344.47|341.67|343.93|341.13|0
1655154600000|2022-06-13 21:10:00|344.35|341.55|344.52|341.72|344.68|341.88|344.04|341.24|0
1655154900000|2022-06-13 21:15:00|344.42|341.62|344.1|341.3|344.42|341.62|343.96|341.16|0
1655155200000|2022-06-13 21:20:00|344.15|341.35|343.28|340.48|344.27|341.47|343.28|340.48|0
1655155500000|2022-06-13 21:25:00|343.2|340.4|343.35|340.55|343.47|340.67|342.94|340.14|0
1655155800000|2022-06-13 21:30:00|343.3|340.5|343.2|340.4|343.32|340.52|342.77|339.97|0
1655156100000|2022-06-13 21:35:00|343.08|340.28|342.86|340.06|343.1|340.3|342.67|339.87|0
1655156400000|2022-06-13 21:40:00|342.91|340.11|343.32|340.52|343.41|340.61|342.91|340.11|0
1655156700000|2022-06-13 21:45:00|343.19|340.39|343.6|340.8|343.67|340.87|343.17|340.37|0
1655157000000|2022-06-13 21:50:00|343.45|340.65|343.31|340.51|343.67|340.87|342.99|340.19|0
1655157300000|2022-06-13 21:55:00|343.38|340.58|343.06|340.26|343.6|340.8|342.77|339.97|0
1655157600000|2022-06-13 22:00:00|342.82|340.02|340.59|337.79|342.82|340.02|338.78|335.98|0
1655157900000|2022-06-13 22:05:00|340.42|337.62|337.95|335.15|340.42|337.62|337.95|335.15|0
1655158200000|2022-06-13 22:10:00|338.11|335.31|338.65|335.85|339.07|336.27|338.11|335.31|0
1655158500000|2022-06-13 22:15:00|338.49|335.69|337.34|334.54|338.49|335.69|337.18|334.38|0
1655158800000|2022-06-13 22:20:00|337.26|334.46|337.58|334.78|338.65|335.85|337.01|334.21|0
1655159100000|2022-06-13 22:25:00|337.5|334.7|337.33|334.53|338.15|335.35|337.33|334.53|0
1655159400000|2022-06-13 22:30:00|337.42|334.62|338.31|335.51|338.64|335.84|337.17|334.37|0
1655159700000|2022-06-13 22:35:00|338.64|335.84|338.47|335.67|338.97|336.17|338.47|335.67|0
1655160000000|2022-06-13 22:40:00|338.56|335.76|339.21|336.41|339.62|336.82|338.31|335.51|0
1655160300000|2022-06-13 22:45:00|339.29|336.49|339.45|336.65|340.03|337.23|339.29|336.49|0
1655160600000|2022-06-13 22:50:00|339.61|336.81|339.61|336.81|340.43|337.63|339.53|336.73|0
1655160900000|2022-06-13 22:55:00|339.53|336.73|340.26|337.46|340.27|337.47|338.87|336.07|0
1655161200000|2022-06-13 23:00:00|340.1|337.3|341.08|338.28|341.08|338.28|339.61|336.81|0
1655161500000|2022-06-13 23:05:00|340.92|338.12|341.08|338.28|341.25|338.45|340.18|337.38|0
1655161800000|2022-06-13 23:10:00|341.25|338.45|342.15|339.35|342.56|339.76|341|338.2|0
1655162100000|2022-06-13 23:15:00|342.23|339.43|343.31|340.51|344.21|341.41|342.23|339.43|0
1655162400000|2022-06-13 23:20:00|343.39|340.59|342.06|339.26|343.47|340.67|341.9|339.1|0
1655162700000|2022-06-13 23:25:00|341.98|339.18|341.89|339.09|343.05|340.25|341.65|338.85|0
1655163000000|2022-06-13 23:30:00|342.06|339.26|343.79|340.99|343.87|341.07|341.56|338.76|0
1655163300000|2022-06-13 23:35:00|343.63|340.83|345.12|342.32|345.12|342.32|343.21|340.41|0
1655163600000|2022-06-13 23:40:00|345.2|342.4|346.02|343.22|346.11|343.31|345.2|342.4|0
1655163900000|2022-06-13 23:45:00|345.94|343.14|344.36|341.56|346.19|343.39|344.19|341.39|0
1655164200000|2022-06-13 23:50:00|344.28|341.48|343.78|340.98|344.61|341.81|343.53|340.73|0
1655164500000|2022-06-13 23:55:00|343.86|341.06|341.21|338.41|343.86|341.06|341.21|338.41|0
1655164800000|2022-06-14 00:00:00|341.38|338.58|342.53|339.73|343.19|340.39|339.73|336.93|0
1655165100000|2022-06-14 00:05:00|342.36|339.56|338.33|335.53|343.36|340.56|338.33|335.53|0
1655165400000|2022-06-14 00:10:00|338.25|335.45|337.43|334.63|338.57|335.77|336.28|333.48|0
1655165700000|2022-06-14 00:15:00|337.59|334.79|341.29|338.49|342.44|339.64|336.28|333.48|0
1655166000000|2022-06-14 00:20:00|341.2|338.4|338.16|335.36|341.86|339.06|337.58|334.78|0
1655166300000|2022-06-14 00:25:00|338.24|335.44|337.25|334.45|338.73|335.93|336.27|333.47|0
1655166600000|2022-06-14 00:30:00|337.17|334.37|334.31|331.51|338.48|335.68|334.15|331.35|0
1655166900000|2022-06-14 00:35:00|333.99|331.19|332.2|329.4|334.47|331.67|331.39|328.59|0
1655167200000|2022-06-14 00:40:00|332.03|329.23|332.6|329.8|333.41|330.61|331.22|328.42|0
1655167500000|2022-06-14 00:45:00|332.68|329.88|334.71|331.91|334.79|331.99|332.44|329.64|0
1655167800000|2022-06-14 00:50:00|334.63|331.83|333.65|330.85|335.6|332.8|333.32|330.52|0
1655168100000|2022-06-14 00:55:00|333.16|330.36|333.32|330.52|335.11|332.31|332.51|329.71|0
1655168400000|2022-06-14 01:00:00|333.48|330.68|333.15|330.35|334.87|332.07|332.67|329.87|0
1655168700000|2022-06-14 01:05:00|333.07|330.27|335.59|332.79|335.76|332.96|332.5|329.7|0
1655169000000|2022-06-14 01:10:00|335.76|332.96|335.26|332.46|335.76|332.96|334.28|331.48|0
1655169300000|2022-06-14 01:15:00|335.35|332.55|336.08|333.28|336.24|333.44|333.96|331.16|0
1655169600000|2022-06-14 01:20:00|335.75|332.95|334.44|331.64|336.4|333.6|334.28|331.48|0
1655169900000|2022-06-14 01:25:00|334.6|331.8|337.87|335.07|337.87|335.07|334.12|331.32|0
1655170200000|2022-06-14 01:30:00|338.03|335.23|335.25|332.45|339.02|336.22|335.09|332.29|0
1655170500000|2022-06-14 01:35:00|335.33|332.53|335.57|332.77|336.15|333.35|334.11|331.31|0
1655170800000|2022-06-14 01:40:00|335.41|332.61|337.69|334.89|337.69|334.89|335.41|332.61|0
1655171100000|2022-06-14 01:45:00|338.02|335.22|339.5|336.7|340.48|337.68|338.02|335.22|0
1655171400000|2022-06-14 01:50:00|339.66|336.86|339.82|337.02|340.48|337.68|338.1|335.3|0
1655171700000|2022-06-14 01:55:00|340.15|337.35|340.31|337.51|341.55|338.75|339.66|336.86|0
1655172000000|2022-06-14 02:00:00|340.64|337.84|339.32|336.52|340.89|338.09|338.17|335.37|0
1655172300000|2022-06-14 02:05:00|339.16|336.36|336.53|333.73|339.81|337.01|336.04|333.24|0
1655172600000|2022-06-14 02:10:00|336.7|333.9|337.35|334.55|337.84|335.04|336.04|333.24|0
1655172900000|2022-06-14 02:15:00|337.18|334.38|338.16|335.36|338.49|335.69|336.04|333.24|0
1655173200000|2022-06-14 02:20:00|338.08|335.28|336.85|334.05|338.16|335.36|336.61|333.81|0
1655173500000|2022-06-14 02:25:00|337.01|334.21|337.34|334.54|338.24|335.44|336.52|333.72|0
1655173800000|2022-06-14 02:30:00|337.42|334.62|336.03|333.23|337.66|334.86|335.05|332.25|0
1655174100000|2022-06-14 02:35:00|335.86|333.06|335.53|332.73|336.19|333.39|334.88|332.08|0
1655174400000|2022-06-14 02:40:00|335.37|332.57|336.02|333.22|336.35|333.55|334.72|331.92|0
1655174700000|2022-06-14 02:45:00|336.18|333.38|336.02|333.22|336.83|334.03|335.04|332.24|0
1655175000000|2022-06-14 02:50:00|335.94|333.14|335.52|332.72|336.02|333.22|334.87|332.07|0
1655175300000|2022-06-14 02:55:00|335.61|332.81|334.38|331.58|335.69|332.89|333.98|331.18|0
1655175600000|2022-06-14 03:00:00|334.54|331.74|332.42|329.62|334.54|331.74|332.42|329.62|0
1655175900000|2022-06-14 03:05:00|332.59|329.79|333.56|330.76|333.88|331.08|332.58|329.78|0
1655176200000|2022-06-14 03:10:00|333.4|330.6|331.61|328.81|333.4|330.6|331.28|328.48|0
1655176500000|2022-06-14 03:15:00|331.69|328.89|332.58|329.78|332.74|329.94|331.69|328.89|0
1655176800000|2022-06-14 03:20:00|332.66|329.86|332.09|329.29|332.74|329.94|331.92|329.12|0
1655177100000|2022-06-14 03:25:00|332.17|329.37|332|329.2|332.57|329.77|331.44|328.64|0
1655177400000|2022-06-14 03:30:00|331.92|329.12|329.49|326.69|332.24|329.44|328.85|326.05|0
1655177700000|2022-06-14 03:35:00|329.65|326.85|330.46|327.66|330.62|327.82|329|326.2|0
1655178000000|2022-06-14 03:40:00|330.62|327.82|330.54|327.74|331.26|328.46|330.45|327.65|0
1655178300000|2022-06-14 03:45:00|330.61|327.81|330.45|327.65|331.1|328.3|329.64|326.84|0
1655178600000|2022-06-14 03:50:00|330.61|327.81|329.48|326.68|330.93|328.13|329.4|326.6|0
1655178900000|2022-06-14 03:55:00|329.64|326.84|329.96|327.16|330.44|327.64|328.99|326.19|0
1655179200000|2022-06-14 04:00:00|329.8|327|321.13|318.33|329.8|327|320.17|317.37|0
1655179500000|2022-06-14 04:05:00|320.81|318.01|319.77|316.97|321.29|318.49|319.69|316.89|0
1655179800000|2022-06-14 04:10:00|319.69|316.89|318.97|316.17|320.48|317.68|318.57|315.77|0
1655180100000|2022-06-14 04:15:00|318.57|315.77|318.57|315.77|319.52|316.72|317.93|315.13|0
1655180400000|2022-06-14 04:20:00|318|315.2|318.95|316.15|319.59|316.79|317.68|314.88|0
1655180700000|2022-06-14 04:25:00|318.79|315.99|318.15|315.35|320.39|317.59|318|315.2|0
1655181000000|2022-06-14 04:30:00|318.24|315.44|319.35|316.55|320.71|317.91|318.24|315.44|0
1655181300000|2022-06-14 04:35:00|319.51|316.71|319.99|317.19|321.18|318.38|319.43|316.63|0
1655181600000|2022-06-14 04:40:00|320.22|317.42|320.06|317.26|320.54|317.74|319.74|316.94|0
1655181900000|2022-06-14 04:45:00|320.22|317.42|321.34|318.54|321.98|319.18|320.06|317.26|0
1655182200000|2022-06-14 04:50:00|321.5|318.7|320.05|317.25|322.3|319.5|319.57|316.77|0
1655182500000|2022-06-14 04:55:00|319.98|317.18|319.73|316.93|320.37|317.57|319.25|316.45|0
1655182800000|2022-06-14 05:00:00|319.57|316.77|318.29|315.49|320.37|317.57|317.81|315.01|0
1655183100000|2022-06-14 05:05:00|318.13|315.33|317.49|314.69|318.21|315.41|316.38|313.58|0
1655183400000|2022-06-14 05:10:00|317.17|314.37|317.96|315.16|318.76|315.96|316.3|313.5|0
1655183700000|2022-06-14 05:15:00|318.12|315.32|318.92|316.12|319.56|316.76|318.12|315.32|0
1655184000000|2022-06-14 05:20:00|319|316.2|319.07|316.27|319.4|316.6|318.6|315.8|0
1655184300000|2022-06-14 05:25:00|319.23|316.43|319.23|316.43|319.71|316.91|318.12|315.32|0
1655184600000|2022-06-14 05:30:00|319.07|316.27|319.87|317.07|320.51|317.71|317.48|314.68|0
1655184900000|2022-06-14 05:35:00|319.71|316.91|319.15|316.35|319.87|317.07|317.63|314.83|0
1655185200000|2022-06-14 05:40:00|319.22|316.42|316.04|313.24|319.22|316.42|315.25|312.45|0
1655185500000|2022-06-14 05:45:00|316.2|313.4|316.03|313.23|316.67|313.87|314.77|311.97|0
1655185800000|2022-06-14 05:50:00|316.19|313.39|313.81|311.01|316.51|313.71|313.66|310.86|0
1655186100000|2022-06-14 05:55:00|313.66|310.86|314.76|311.96|315.08|312.28|313.02|310.22|0
1655186400000|2022-06-14 06:00:00|315.08|312.28|312.23|309.43|315.87|313.07|311.13|308.33|0
1655186700000|2022-06-14 06:05:00|312.39|309.59|311.68|308.88|313.18|310.38|311.52|308.72|0
1655187000000|2022-06-14 06:10:00|311.76|308.96|311.28|308.48|312.86|310.06|310.97|308.17|0
1655187300000|2022-06-14 06:15:00|311.44|308.64|310.65|307.85|312.07|309.27|310.18|307.38|0
1655187600000|2022-06-14 06:20:00|310.49|307.69|312.61|309.81|312.85|310.05|310.33|307.53|0
1655187900000|2022-06-14 06:25:00|312.69|309.89|314.58|311.78|314.58|311.78|311.04|308.24|0
1655188200000|2022-06-14 06:30:00|314.42|311.62|310.62|307.82|316.58|313.78|310.46|307.66|0
1655188500000|2022-06-14 06:35:00|310.46|307.66|313.31|310.51|313.55|310.75|310.46|307.66|0
1655188800000|2022-06-14 06:40:00|313.47|310.67|312.35|309.55|313.63|310.83|311.72|308.92|0
1655189100000|2022-06-14 06:45:00|312.19|309.39|309.98|307.18|312.35|309.55|309.98|307.18|0
1655189400000|2022-06-14 06:50:00|310.29|307.49|311.24|308.44|311.56|308.76|310.29|307.49|0
1655189700000|2022-06-14 06:55:00|311.4|308.6|311.55|308.75|312.66|309.86|310.76|307.96|0
1655190000000|2022-06-14 07:00:00|312.5|309.7|313.22|310.42|313.77|310.97|311.47|308.67|0
1655190300000|2022-06-14 07:05:00|312.77|310.37|314.84|312.44|315.47|313.07|310.56|308.16|0
1655190600000|2022-06-14 07:10:00|315.16|312.76|317.87|315.47|318.19|315.79|313.88|311.48|0
1655190900000|2022-06-14 07:15:00|317.55|315.15|317.7|315.3|319.87|317.47|316.27|313.87|0
1655191200000|2022-06-14 07:20:00|317.38|314.98|320.93|318.53|322.99|320.59|317.38|314.98|0
1655191500000|2022-06-14 07:25:00|321.09|318.69|322.85|320.45|325.12|322.72|320.61|318.21|0
1655191800000|2022-06-14 07:30:00|323.02|320.62|319.96|317.56|325.76|323.36|319.48|317.08|0
1655192100000|2022-06-14 07:35:00|320.12|317.72|320.92|318.52|322.04|319.64|319.48|317.08|0
1655192400000|2022-06-14 07:40:00|320.76|318.36|317.23|314.83|320.92|318.52|316.91|314.51|0
1655192700000|2022-06-14 07:45:00|317.07|314.67|315.64|313.24|317.63|315.23|314.45|312.05|0
1655193000000|2022-06-14 07:50:00|315.79|313.39|315.79|313.39|316.27|313.87|313.1|310.7|0
1655193300000|2022-06-14 07:55:00|315.95|313.55|316.31|313.91|319.39|316.99|315.04|312.64|0
1655193600000|2022-06-14 08:00:00|316.95|314.55|318.95|316.55|321.68|319.28|315.12|312.72|0
1655193900000|2022-06-14 08:05:00|319.02|316.62|322.3|319.9|323.2|320.8|319.02|316.62|0
1655194200000|2022-06-14 08:10:00|322.78|320.38|321.01|318.61|322.94|320.54|319.08|316.68|0
1655194500000|2022-06-14 08:15:00|320.53|318.13|322.29|319.89|322.61|320.21|319.08|316.68|0
1655194800000|2022-06-14 08:20:00|322.45|320.05|320.36|317.96|322.45|320.05|319.88|317.48|0
1655195100000|2022-06-14 08:25:00|320.52|318.12|319.16|316.76|321.64|319.24|318.6|316.2|0
1655195400000|2022-06-14 08:30:00|319.39|316.99|318.75|316.35|322.85|320.45|318.51|316.11|0
1655195700000|2022-06-14 08:35:00|318.91|316.51|323.73|321.33|323.73|321.33|318.59|316.19|0
1655196000000|2022-06-14 08:40:00|323.56|321.16|324.8|322.4|325.94|323.54|323.08|320.68|0
1655196300000|2022-06-14 08:45:00|324.72|322.32|327.39|324.99|327.39|324.99|323.99|321.59|0
1655196600000|2022-06-14 08:50:00|327.47|325.07|329.34|326.94|329.34|326.94|326.58|324.18|0
1655196900000|2022-06-14 08:55:00|329.1|326.7|331.67|329.27|333.19|330.79|327.63|325.23|0
1655197200000|2022-06-14 09:00:00|331.18|328.78|330.68|328.28|332.81|330.41|329.63|327.23|0
1655197500000|2022-06-14 09:05:00|330.85|328.45|332.64|330.24|333.13|330.73|330.52|328.12|0
1655197800000|2022-06-14 09:10:00|332.48|330.08|334.69|332.29|334.93|332.53|331.91|329.51|0
1655198100000|2022-06-14 09:15:00|334.77|332.37|332.14|329.74|335.26|332.86|331.65|329.25|0
1655198400000|2022-06-14 09:20:00|331.9|329.5|329.53|327.13|332.96|330.56|329.04|326.64|0
1655198700000|2022-06-14 09:25:00|330.02|327.62|334.27|331.87|334.43|332.03|330.02|327.62|0
1655199000000|2022-06-14 09:30:00|334.19|331.79|334.92|332.52|334.92|332.52|332.13|329.73|0
1655199300000|2022-06-14 09:35:00|334.59|332.19|331.48|329.08|334.68|332.28|329.68|327.28|0
1655199600000|2022-06-14 09:40:00|331.8|329.4|330.01|327.61|331.8|329.4|329.85|327.45|0
1655199900000|2022-06-14 09:45:00|329.93|327.53|329.52|327.12|331.15|328.75|328.7|326.3|0
1655200200000|2022-06-14 09:50:00|329.76|327.36|331.3|328.9|331.63|329.23|329.27|326.87|0
1655200500000|2022-06-14 09:55:00|331.39|328.99|332.31|329.91|333.1|330.7|330.98|328.58|0
1655200800000|2022-06-14 10:00:00|332.39|329.99|337.99|335.59|338.49|336.09|332.07|329.67|0
1655201100000|2022-06-14 10:05:00|338.08|335.68|336|333.6|338.16|335.76|335.51|333.11|0
1655201400000|2022-06-14 10:10:00|336.17|333.77|338.98|336.58|339.23|336.83|336|333.6|0
1655201700000|2022-06-14 10:15:00|339.31|336.91|340.3|337.9|341.06|338.66|338.31|335.91|0
1655202000000|2022-06-14 10:20:00|340.47|338.07|339.14|336.74|341.3|338.9|337.57|335.17|0
1655202300000|2022-06-14 10:25:00|338.97|336.57|339.8|337.4|341.13|338.73|338.97|336.57|0
1655202600000|2022-06-14 10:30:00|339.89|337.49|334.43|332.03|341.3|338.9|334.34|331.94|0
1655202900000|2022-06-14 10:35:00|334.51|332.11|335.33|332.93|336.98|334.58|333.85|331.45|0
1655203200000|2022-06-14 10:40:00|335.41|333.01|333.84|331.44|336.98|334.58|333.6|331.2|0
1655203500000|2022-06-14 10:45:00|333.68|331.28|331.05|328.65|333.68|331.28|329.91|327.51|0
1655203800000|2022-06-14 10:50:00|331.21|328.81|331.13|328.73|332.19|329.79|330.07|327.67|0
1655204100000|2022-06-14 10:55:00|331.21|328.81|333.17|330.77|333.34|330.94|331.21|328.81|0
1655204400000|2022-06-14 11:00:00|333.34|330.94|334.32|331.92|336.63|334.23|332.85|330.45|0
1655204700000|2022-06-14 11:05:00|334.49|332.09|338.11|335.71|338.45|336.05|334.16|331.76|0
1655205000000|2022-06-14 11:10:00|338.2|335.8|335.18|332.78|338.61|336.21|334.07|331.67|0
1655205300000|2022-06-14 11:15:00|335.02|332.62|335.67|333.27|336.83|334.43|334.61|332.21|0
1655205600000|2022-06-14 11:20:00|334.69|332.29|334.35|331.95|335.34|332.94|333.37|330.97|0
1655205900000|2022-06-14 11:25:00|334.19|331.79|335.67|333.27|335.67|333.27|333.62|331.22|0
1655206200000|2022-06-14 11:30:00|336.32|333.92|337.15|334.75|337.48|335.08|334.11|331.71|0
1655206500000|2022-06-14 11:35:00|337.23|334.83|338.3|335.9|339.95|337.55|337.23|334.83|0
1655206800000|2022-06-14 11:40:00|338.22|335.82|340.12|337.72|340.45|338.05|337.97|335.57|0
1655207100000|2022-06-14 11:45:00|340.2|337.8|339.28|336.88|341.77|339.37|338.13|335.73|0
1655207400000|2022-06-14 11:50:00|339.12|336.72|340.77|338.37|340.77|338.37|337.96|335.56|0
1655207700000|2022-06-14 11:55:00|341.27|338.87|342.52|340.12|342.93|340.53|339.78|337.38|0
1655208000000|2022-06-14 12:00:00|342.1|339.7|336.47|334.07|342.43|340.03|333.84|331.44|0
1655208300000|2022-06-14 12:05:00|336.14|333.74|338.28|335.88|338.28|335.88|335.15|332.75|0
1655208600000|2022-06-14 12:10:00|338.11|335.71|338.77|336.37|339.6|337.2|338.11|335.71|0
1655208900000|2022-06-14 12:15:00|338.69|336.29|337.61|335.21|339.19|336.79|336.29|333.89|0
1655209200000|2022-06-14 12:20:00|337.45|335.05|335.79|333.39|337.78|335.38|334.97|332.57|0
1655209500000|2022-06-14 12:25:00|335.96|333.56|338.02|335.62|338.02|335.62|335.3|332.9|0
1655209800000|2022-06-14 12:30:00|337.86|335.46|329.9|327.5|337.86|335.46|329.73|327.33|0
1655210100000|2022-06-14 12:35:00|329.73|327.33|330.05|327.65|332.59|330.19|329.73|327.33|0
1655210400000|2022-06-14 12:40:00|329.89|327.49|326.48|324.08|330.05|327.65|322.93|320.53|0
1655210700000|2022-06-14 12:45:00|326.32|323.92|332.17|329.77|332.17|329.77|326.32|323.92|0
1655211000000|2022-06-14 12:50:00|332.01|329.61|332.98|330.58|333.31|330.91|330.7|328.3|0
1655211300000|2022-06-14 12:55:00|332.82|330.42|332.16|329.76|333.15|330.75|329.88|327.48|0
1655211600000|2022-06-14 13:00:00|332.82|330.42|329.55|327.15|333.15|330.75|329.23|326.83|0
1655211900000|2022-06-14 13:05:00|329.88|327.48|332.97|330.57|335.11|332.71|329.88|327.48|0
1655212200000|2022-06-14 13:10:00|333.14|330.74|333.3|330.9|334.29|331.89|331.5|329.1|0
1655212500000|2022-06-14 13:15:00|333.14|330.74|328.89|326.49|333.14|330.74|327.68|325.28|0
1655212800000|2022-06-14 13:20:00|328.65|326.25|325.97|323.57|329.21|326.81|325.48|323.08|0
1655213100000|2022-06-14 13:25:00|325.81|323.41|333.29|330.89|333.29|330.89|325.81|323.41|0
1655213400000|2022-06-14 13:30:00|333.45|331.05|335.26|332.86|340.21|337.81|332.14|329.74|0
1655213700000|2022-06-14 13:35:00|334.93|332.53|337.39|334.99|338.39|335.99|333.12|330.72|0
1655214000000|2022-06-14 13:40:00|338.39|335.99|348.56|346.16|348.56|346.16|338.39|335.99|0
1655214300000|2022-06-14 13:45:00|346.86|344.46|339.47|337.07|347.02|344.62|335.65|333.25|0
1655214600000|2022-06-14 13:50:00|339.3|336.9|334.58|332.18|345|342.6|333.16|330.76|0
1655214900000|2022-06-14 13:55:00|334.08|331.68|326.18|323.78|334.74|332.34|325.36|322.96|0
1655215200000|2022-06-14 14:00:00|326.67|324.27|330.61|328.21|330.94|328.54|323.73|321.33|0
1655215500000|2022-06-14 14:05:00|330.44|328.04|334.99|332.59|336.24|333.84|327.98|325.58|0
1655215800000|2022-06-14 14:10:00|334.91|332.51|339.4|337|341|338.6|333.91|331.51|0
1655216100000|2022-06-14 14:15:00|340.41|338.01|342.42|340.02|342.93|340.53|339.07|336.67|0
1655216400000|2022-06-14 14:20:00|343.09|340.69|341.39|338.99|347.83|345.43|339.37|336.97|0
1655216700000|2022-06-14 14:25:00|342.24|339.84|347.67|345.27|347.67|345.27|339.87|337.47|0
1655217000000|2022-06-14 14:30:00|348.18|345.78|344.95|342.55|349.89|347.49|342.75|340.35|0
1655217300000|2022-06-14 14:35:00|344.78|342.38|346.47|344.07|348.69|346.29|342.91|340.51|0
1655217600000|2022-06-14 14:40:00|347.49|345.09|350.41|348.01|354.17|351.77|346.13|343.73|0
1655217900000|2022-06-14 14:45:00|350.24|347.84|337.32|334.92|350.92|348.52|337.32|334.92|0
1655218200000|2022-06-14 14:50:00|336.99|334.59|337.72|335.32|339.18|336.78|332.97|330.57|0
1655218500000|2022-06-14 14:55:00|338.56|336.16|338.22|335.82|339.74|337.34|335.03|332.63|0
1655218800000|2022-06-14 15:00:00|338.9|336.5|337.21|334.81|339.57|337.17|333.52|331.12|0
1655219100000|2022-06-14 15:05:00|336.87|334.47|345.18|342.78|345.69|343.29|336.87|334.47|0
1655219400000|2022-06-14 15:10:00|345.35|342.95|347.22|344.82|348.77|346.37|345|342.6|0
1655219700000|2022-06-14 15:15:00|347.74|345.34|348.71|346.31|350.83|348.43|346.71|344.31|0
1655220000000|2022-06-14 15:20:00|348.37|345.97|345.13|342.73|353.85|351.45|345.13|342.73|0
1655220300000|2022-06-14 15:25:00|345.47|343.07|347.17|344.77|347.51|345.11|342.08|339.68|0
1655220600000|2022-06-14 15:30:00|347.34|344.94|343.6|341.2|351.61|349.21|342.75|340.35|0
1655220900000|2022-06-14 15:35:00|343.43|341.03|345.82|343.42|346.67|344.27|339.71|337.31|0
1655221200000|2022-06-14 15:40:00|345.99|343.59|341.25|338.85|347.01|344.61|340.41|338.01|0
1655221500000|2022-06-14 15:45:00|341.08|338.68|345.65|343.25|346.33|343.93|339.57|337.17|0
1655221800000|2022-06-14 15:50:00|345.99|343.59|343.95|341.55|348.54|346.14|343.1|340.7|0
1655222100000|2022-06-14 15:55:00|343.78|341.38|341.41|339.01|344.29|341.89|339.23|336.83|0
1655222400000|2022-06-14 16:00:00|341.58|339.18|349.38|346.98|350.92|348.52|341.58|339.18|0
1655222700000|2022-06-14 16:05:00|349.9|347.5|350.58|348.18|351.95|349.55|349.21|346.81|0
1655223000000|2022-06-14 16:10:00|350.41|348.01|350.78|348.38|351.13|348.73|347.68|345.28|0
1655223300000|2022-06-14 16:15:00|350.95|348.55|344.59|342.19|352.51|350.11|343.74|341.34|0
1655223600000|2022-06-14 16:20:00|344.42|342.02|346.82|344.42|349.57|347.17|342.38|339.98|0
1655223900000|2022-06-14 16:25:00|346.65|344.25|349.05|346.65|349.74|347.34|346.65|344.25|0
1655224200000|2022-06-14 16:30:00|348.88|346.48|350.6|348.2|352.5|350.1|347.5|345.1|0
1655224500000|2022-06-14 16:35:00|350.77|348.37|353.19|350.79|354.75|352.35|350.08|347.68|0
1655224800000|2022-06-14 16:40:00|353.28|350.88|353.6|351.2|354.58|352.18|350.77|348.37|0
1655225100000|2022-06-14 16:45:00|353.94|351.54|351.7|349.3|354.8|352.4|351.53|349.13|0
1655225400000|2022-06-14 16:50:00|352.04|349.64|351.7|349.3|354.46|352.06|350.15|347.75|0
1655225700000|2022-06-14 16:55:00|350.66|348.26|347.07|344.67|351.01|348.61|346.89|344.49|0
1655226000000|2022-06-14 17:00:00|347.41|345.01|347.4|345|350.32|347.92|344.68|342.28|0
1655226300000|2022-06-14 17:05:00|347.57|345.17|341.79|339.39|348.77|346.37|340.94|338.54|0
1655226600000|2022-06-14 17:10:00|341.45|339.05|343.14|340.74|344.16|341.76|340.44|338.04|0
1655226900000|2022-06-14 17:15:00|342.72|340.32|334.72|332.32|343.14|340.74|333.38|330.98|0
1655227200000|2022-06-14 17:20:00|334.38|331.98|335.05|332.65|335.05|332.65|330.88|328.48|0
1655227500000|2022-06-14 17:25:00|334.88|332.48|341.27|338.87|341.27|338.87|334.88|332.48|0
1655227800000|2022-06-14 17:30:00|342.29|339.89|345.68|343.28|346.19|343.79|340.76|338.36|0
1655228100000|2022-06-14 17:35:00|346.02|343.62|349.95|347.55|349.95|347.55|344.83|342.43|0
1655228400000|2022-06-14 17:40:00|350.12|347.72|352.08|349.68|353.99|351.59|346.9|344.5|0
1655228700000|2022-06-14 17:45:00|351.82|349.42|352.08|349.68|354.34|351.94|348.97|346.57|0
1655229000000|2022-06-14 17:50:00|351.73|349.33|349.31|346.91|352.77|350.37|349.13|346.73|0
1655229300000|2022-06-14 17:55:00|349.83|347.43|351.03|348.63|351.3|348.9|347.41|345.01|0
1655229600000|2022-06-14 18:00:00|350.34|347.94|349.95|347.55|350.51|348.11|347.89|345.49|0
1655229900000|2022-06-14 18:05:00|349.61|347.21|344.98|342.58|350.64|348.24|343.62|341.22|0
1655230200000|2022-06-14 18:10:00|345.07|342.67|351.15|348.75|352.7|350.3|345.07|342.67|0
1655230500000|2022-06-14 18:15:00|350.81|348.41|349.25|346.85|351.67|349.27|348.91|346.51|0
1655230800000|2022-06-14 18:20:00|349.08|346.68|349.59|347.19|350.46|348.06|346.51|344.11|0
1655231100000|2022-06-14 18:25:00|349.86|347.46|349.42|347.02|351.83|349.43|347.88|345.48|0
1655231400000|2022-06-14 18:30:00|349.59|347.19|349.59|347.19|354.25|351.85|349.42|347.02|0
1655231700000|2022-06-14 18:35:00|349.42|347.02|348.73|346.33|351.31|348.91|347.36|344.96|0
1655232000000|2022-06-14 18:40:00|349.24|346.84|355.11|352.71|355.63|353.23|348.56|346.16|0
1655232300000|2022-06-14 18:45:00|355.2|352.8|358.06|355.66|358.58|356.18|352.86|350.46|0
1655232600000|2022-06-14 18:50:00|358.23|355.83|358.15|355.75|359.98|357.58|354.93|352.53|0
1655232900000|2022-06-14 18:55:00|358.41|356.01|358.75|356.35|359.45|357.05|356.66|354.26|0
1655233200000|2022-06-14 19:00:00|359.27|356.87|356.87|354.47|360.32|357.92|355.65|353.25|0
1655233500000|2022-06-14 19:05:00|357.22|354.82|362.29|359.89|362.47|360.07|356.69|354.29|0
1655233800000|2022-06-14 19:10:00|362.12|359.72|366.82|364.42|367|364.6|360.01|357.61|0
1655234100000|2022-06-14 19:15:00|367|364.6|368.06|365.66|369.3|366.9|366.11|363.71|0
1655234400000|2022-06-14 19:20:00|367.88|365.48|366.64|364.24|367.88|365.48|363.81|361.41|0
1655234700000|2022-06-14 19:25:00|366.46|364.06|356.62|354.22|366.81|364.41|355.74|353.34|0
1655235000000|2022-06-14 19:30:00|356.27|353.87|351.92|349.52|356.97|354.57|348.47|346.07|0
1655235300000|2022-06-14 19:35:00|351.84|349.44|343.84|341.44|351.84|349.44|341.62|339.22|0
1655235600000|2022-06-14 19:40:00|344.01|341.61|346.44|344.04|346.61|344.21|337.54|335.14|0
1655235900000|2022-06-14 19:45:00|345.4|343|338.98|336.58|346.95|344.55|337.02|334.62|0
1655236200000|2022-06-14 19:50:00|339.23|336.83|346.43|344.03|348.33|345.93|339.23|336.83|0
1655236500000|2022-06-14 19:55:00|346.08|343.68|345.91|343.51|348.5|346.1|344.36|341.96|0
1655236800000|2022-06-14 20:00:00|345.48|343.08|350.05|347.65|350.58|348.18|343.67|341.27|0
1655237100000|2022-06-14 20:05:00|350.23|347.83|348.49|346.09|350.4|348|347.72|345.32|0
1655237400000|2022-06-14 20:10:00|348.32|345.92|349.79|347.39|349.79|347.39|346.59|344.19|0
1655237700000|2022-06-14 20:15:00|350.08|347.28|350.07|347.27|350.77|347.97|349.21|346.41|0
1655238000000|2022-06-14 20:20:00|350.34|347.54|350.71|347.91|352.24|349.44|350.34|347.54|0
1655238300000|2022-06-14 20:25:00|350.19|347.39|351.57|348.77|351.57|348.77|350.19|347.39|0
1655238600000|2022-06-14 20:30:00|351.4|348.6|349.66|346.86|351.57|348.77|348.46|345.66|0
1655238900000|2022-06-14 20:35:00|349.75|346.95|348.63|345.83|349.75|346.95|348.54|345.74|0
1655239200000|2022-06-14 20:40:00|348.72|345.92|347.42|344.62|348.89|346.09|347.42|344.62|0
1655239500000|2022-06-14 20:45:00|347.33|344.53|346.38|343.58|348.45|345.65|346.21|343.41|0
1655239800000|2022-06-14 20:50:00|346.3|343.5|346.47|343.67|346.82|344.02|346.04|343.24|0
1655240100000|2022-06-14 20:55:00|346.38|343.58|345.78|342.98|348.53|345.73|345.78|342.98|0
1655240400000|2022-06-14 21:00:00|345.89|343.09|345.64|342.84|346.49|343.69|345.64|342.84|0
1655240700000|2022-06-14 21:05:00|345.61|342.81|346.46|343.66|347.06|344.26|345.52|342.72|0
1655241000000|2022-06-14 21:10:00|346.41|343.61|346.09|343.29|346.41|343.61|346.09|343.29|0
1655241300000|2022-06-14 21:15:00|346.16|343.36|346.63|343.83|346.63|343.83|346.06|343.26|0
1655241600000|2022-06-14 21:20:00|346.7|343.9|346.4|343.6|346.7|343.9|346.4|343.6|0
1655241900000|2022-06-14 21:25:00|346.51|343.71|346.58|343.78|346.67|343.87|346.5|343.7|0
1655242200000|2022-06-14 21:30:00|346.55|343.75|346.59|343.79|346.59|343.79|346.52|343.72|0
1655242500000|2022-06-14 21:35:00|346.66|343.86|346.39|343.59|346.66|343.86|346.39|343.59|0
1655242800000|2022-06-14 21:40:00|346.29|343.49|345.59|342.79|346.42|343.62|345.59|342.79|0
1655243100000|2022-06-14 21:45:00|345.66|342.86|345.58|342.78|345.76|342.96|345.58|342.78|0
1655243400000|2022-06-14 21:50:00|345.56|342.76|345.93|343.13|346.11|343.31|345.56|342.76|0
1655243700000|2022-06-14 21:55:00|346.14|343.34|345.96|343.16|346.16|343.36|345.93|343.13|0
1655244000000|2022-06-14 22:00:00|345.06|342.26|342.83|340.03|345.14|342.34|342.57|339.77|0
1655244300000|2022-06-14 22:05:00|342.74|339.94|343.76|340.96|343.94|341.14|341.89|339.09|0
1655244600000|2022-06-14 22:10:00|343.42|340.62|344.35|341.55|345.71|342.91|343.42|340.62|0
1655244900000|2022-06-14 22:15:00|344.26|341.46|345.96|343.16|346.3|343.5|344.09|341.29|0
1655245200000|2022-06-14 22:20:00|345.87|343.07|343.06|340.26|346.3|343.5|343.06|340.26|0
1655245500000|2022-06-14 22:25:00|343.15|340.35|343.57|340.77|343.74|340.94|342.89|340.09|0
1655245800000|2022-06-14 22:30:00|343.66|340.86|342.55|339.75|343.66|340.86|342.3|339.5|0
1655246100000|2022-06-14 22:35:00|342.38|339.58|342.04|339.24|343.22|340.42|342.04|339.24|0
1655246400000|2022-06-14 22:40:00|341.96|339.16|341.44|338.64|342.04|339.24|340.34|337.54|0
1655246700000|2022-06-14 22:45:00|341.36|338.56|341.02|338.22|341.36|338.56|340.68|337.88|0
1655247000000|2022-06-14 22:50:00|340.85|338.05|343.04|340.24|343.04|340.24|340.85|338.05|0
1655247300000|2022-06-14 22:55:00|343.13|340.33|343.98|341.18|343.98|341.18|343.04|340.24|0
1655247600000|2022-06-14 23:00:00|343.89|341.09|343.38|340.58|344.06|341.26|342.96|340.16|0
1655247900000|2022-06-14 23:05:00|343.3|340.5|344.05|341.25|344.05|341.25|343.21|340.41|0
1655248200000|2022-06-14 23:10:00|344.39|341.59|345.75|342.95|346.43|343.63|344.22|341.42|0
1655248500000|2022-06-14 23:15:00|345.5|342.7|345.92|343.12|346.94|344.14|345.5|342.7|0
1655248800000|2022-06-14 23:20:00|346.01|343.21|342.35|339.55|346.6|343.8|342.35|339.55|0
1655249100000|2022-06-14 23:25:00|342.18|339.38|342.34|339.54|342.35|339.55|341.67|338.87|0
1655249400000|2022-06-14 23:30:00|342.17|339.37|341.83|339.03|342.85|340.05|341.66|338.86|0
1655249700000|2022-06-14 23:35:00|341.92|339.12|341.83|339.03|343.7|340.9|341.83|339.03|0
1655250000000|2022-06-14 23:40:00|341.92|339.12|341.32|338.52|342.93|340.13|341.32|338.52|0
1655250300000|2022-06-14 23:45:00|341.15|338.35|339.29|336.49|341.49|338.69|339.29|336.49|0
1655250600000|2022-06-14 23:50:00|339.12|336.32|336.76|333.96|339.21|336.41|336.6|333.8|0
1655250900000|2022-06-14 23:55:00|336.6|333.8|335.76|332.96|336.76|333.96|333.58|330.78|0
1655251200000|2022-06-15 00:00:00|335.92|333.12|335.58|332.78|336.85|334.05|335.25|332.45|0
1655251500000|2022-06-15 00:05:00|335.75|332.95|337.43|334.63|338.77|335.97|335.75|332.95|0
1655251800000|2022-06-15 00:10:00|337.51|334.71|337.59|334.79|338.52|335.72|337.43|334.63|0
1655252100000|2022-06-15 00:15:00|338.1|335.3|336.41|333.61|338.94|336.14|335.83|333.03|0
1655252400000|2022-06-15 00:20:00|336.5|333.7|337.07|334.27|338.25|335.45|336.25|333.45|0
1655252700000|2022-06-15 00:25:00|336.9|334.1|338.24|335.44|338.92|336.12|336.9|334.1|0
1655253000000|2022-06-15 00:30:00|338.33|335.53|337.9|335.1|338.92|336.12|336.56|333.76|0
1655253300000|2022-06-15 00:35:00|338.07|335.27|337.23|334.43|338.91|336.11|336.89|334.09|0
1655253600000|2022-06-15 00:40:00|336.89|334.09|338.49|335.69|338.83|336.03|336.89|334.09|0
1655253900000|2022-06-15 00:45:00|338.66|335.86|339.41|336.61|340.26|337.46|338.4|335.6|0
1655254200000|2022-06-15 00:50:00|339.75|336.95|341.1|338.3|342.12|339.32|339.58|336.78|0
1655254500000|2022-06-15 00:55:00|341.02|338.22|339.91|337.11|341.95|339.15|339.75|336.95|0
1655254800000|2022-06-15 01:00:00|340.08|337.28|337.72|334.92|340.17|337.37|336.71|333.91|0
1655255100000|2022-06-15 01:05:00|337.55|334.75|337.88|335.08|340.42|337.62|337.55|334.75|0
1655255400000|2022-06-15 01:10:00|338.05|335.25|338.89|336.09|339.06|336.26|336.7|333.9|0
1655255700000|2022-06-15 01:15:00|339.4|336.6|337.71|334.91|340.07|337.27|337.2|334.4|0
1655256000000|2022-06-15 01:20:00|338.04|335.24|335.68|332.88|338.72|335.92|335.68|332.88|0
1655256300000|2022-06-15 01:25:00|335.35|332.55|335.68|332.88|336.19|333.39|333.34|330.54|0
1655256600000|2022-06-15 01:30:00|335.51|332.71|334.5|331.7|336.35|333.55|334.5|331.7|0
1655256900000|2022-06-15 01:35:00|334.42|331.62|334.67|331.87|336.27|333.47|334.33|331.53|0
1655257200000|2022-06-15 01:40:00|334.5|331.7|333.25|330.45|335.26|332.46|333.16|330.36|0
1655257500000|2022-06-15 01:45:00|332.99|330.19|334.6|331.8|336.47|333.67|332.99|330.19|0
1655257800000|2022-06-15 01:50:00|334.44|331.64|338.29|335.49|338.46|335.66|334.36|331.56|0
1655258100000|2022-06-15 01:55:00|338.21|335.41|337.78|334.98|338.29|335.49|336.94|334.14|0
1655258400000|2022-06-15 02:00:00|337.61|334.81|336.52|333.72|337.95|335.15|335.93|333.13|0
1655258700000|2022-06-15 02:05:00|336.44|333.64|335.16|332.36|337.61|334.81|335.07|332.27|0
1655259000000|2022-06-15 02:10:00|335.07|332.27|334.9|332.1|335.74|332.94|334.74|331.94|0
1655259300000|2022-06-15 02:15:00|335.07|332.27|334.9|332.1|336.16|333.36|334.56|331.76|0
1655259600000|2022-06-15 02:20:00|334.56|331.76|334.56|331.76|335.57|332.77|333.89|331.09|0
1655259900000|2022-06-15 02:25:00|334.48|331.68|336.16|333.36|336.16|333.36|334.23|331.43|0
1655260200000|2022-06-15 02:30:00|336.07|333.27|335.23|332.43|336.4|333.6|334.89|332.09|0
1655260500000|2022-06-15 02:35:00|335.06|332.26|333.8|331|335.23|332.43|333.55|330.75|0
1655260800000|2022-06-15 02:40:00|333.63|330.83|333.04|330.24|333.97|331.17|332.88|330.08|0
1655261100000|2022-06-15 02:45:00|332.88|330.08|334.71|331.91|334.88|332.08|332.46|329.66|0
1655261400000|2022-06-15 02:50:00|334.8|332|335.05|332.25|335.38|332.58|334.38|331.58|0
1655261700000|2022-06-15 02:55:00|334.97|332.17|335.21|332.41|335.3|332.5|333.7|330.9|0
1655262000000|2022-06-15 03:00:00|335.04|332.24|334.87|332.07|335.21|332.41|333.95|331.15|0
1655262300000|2022-06-15 03:05:00|334.7|331.9|334.53|331.73|335.04|332.24|333.7|330.9|0
1655262600000|2022-06-15 03:10:00|334.45|331.65|333.53|330.73|334.62|331.82|333.19|330.39|0
1655262900000|2022-06-15 03:15:00|333.19|330.39|334.02|331.22|334.7|331.9|333.02|330.22|0
1655263200000|2022-06-15 03:20:00|334.19|331.39|335.03|332.23|335.7|332.9|334.02|331.22|0
1655263500000|2022-06-15 03:25:00|335.19|332.39|334.69|331.89|335.95|333.15|334.69|331.89|0
1655263800000|2022-06-15 03:30:00|334.61|331.81|335.86|333.06|336.2|333.4|334.61|331.81|0
1655264100000|2022-06-15 03:35:00|336.03|333.23|337.03|334.23|337.54|334.74|335.86|333.06|0
1655264400000|2022-06-15 03:40:00|337.12|334.32|337.2|334.4|337.54|334.74|336.87|334.07|0
1655264700000|2022-06-15 03:45:00|337.37|334.57|337.2|334.4|337.87|335.07|336.86|334.06|0
1655265000000|2022-06-15 03:50:00|337.12|334.32|338.71|335.91|338.88|336.08|337.03|334.23|0
1655265300000|2022-06-15 03:55:00|338.54|335.74|339.55|336.75|339.72|336.92|338.04|335.24|0
1655265600000|2022-06-15 04:00:00|339.38|336.58|339.38|336.58|339.72|336.92|339.21|336.41|0
1655265900000|2022-06-15 04:05:00|339.21|336.41|339.72|336.92|339.72|336.92|338.96|336.16|0
1655266200000|2022-06-15 04:10:00|339.88|337.08|339.71|336.91|340.05|337.25|339.3|336.5|0
1655266500000|2022-06-15 04:15:00|339.63|336.83|338.53|335.73|339.63|336.83|338.19|335.39|0
1655266800000|2022-06-15 04:20:00|338.36|335.56|338.19|335.39|339.03|336.23|338.02|335.22|0
1655267100000|2022-06-15 04:25:00|338.11|335.31|339.96|337.16|340.04|337.24|338.02|335.22|0
1655267400000|2022-06-15 04:30:00|339.87|337.07|341.39|338.59|342.07|339.27|339.53|336.73|0
1655267700000|2022-06-15 04:35:00|341.48|338.68|341.39|338.59|341.99|339.19|341.05|338.25|0
1655268000000|2022-06-15 04:40:00|341.56|338.76|340.46|337.66|341.56|338.76|340.2|337.4|0
1655268300000|2022-06-15 04:45:00|340.37|337.57|341.72|338.92|342.06|339.26|340.37|337.57|0
1655268600000|2022-06-15 04:50:00|341.89|339.09|343.08|340.28|343.25|340.45|341.89|339.09|0
1655268900000|2022-06-15 04:55:00|342.91|340.11|344.44|341.64|345.47|342.67|342.91|340.11|0
1655269200000|2022-06-15 05:00:00|344.27|341.47|344.61|341.81|345.29|342.49|342.99|340.19|0
1655269500000|2022-06-15 05:05:00|344.78|341.98|344.43|341.63|346.06|343.26|343.41|340.61|0
1655269800000|2022-06-15 05:10:00|344.6|341.8|345.54|342.74|345.97|343.17|344.09|341.29|0
1655270100000|2022-06-15 05:15:00|345.45|342.65|343.92|341.12|345.45|342.65|343.75|340.95|0
1655270400000|2022-06-15 05:20:00|344|341.2|347.16|344.36|347.16|344.36|343.32|340.52|0
1655270700000|2022-06-15 05:25:00|346.99|344.19|347.33|344.53|348.7|345.9|346.82|344.02|0
1655271000000|2022-06-15 05:30:00|347.5|344.7|347.67|344.87|348.01|345.21|346.13|343.33|0
1655271300000|2022-06-15 05:35:00|347.5|344.7|345.61|342.81|347.84|345.04|345.44|342.64|0
1655271600000|2022-06-15 05:40:00|345.44|342.64|344.33|341.53|346.81|344.01|344.24|341.44|0
1655271900000|2022-06-15 05:45:00|344.5|341.7|341.18|338.38|344.92|342.12|341.1|338.3|0
1655272200000|2022-06-15 05:50:00|341.27|338.47|338.72|335.92|342.03|339.23|338.13|335.33|0
1655272500000|2022-06-15 05:55:00|338.47|335.67|340.49|337.69|340.49|337.69|336.28|333.48|0
1655272800000|2022-06-15 06:00:00|340.83|338.03|340.75|337.95|343.13|340.33|337.96|335.16|0
1655273100000|2022-06-15 06:05:00|340.66|337.86|336.44|333.64|340.66|337.86|336.44|333.64|0
1655273400000|2022-06-15 06:10:00|336.52|333.72|338.62|335.82|338.96|336.16|336.27|333.47|0
1655273700000|2022-06-15 06:15:00|338.79|335.99|338.37|335.57|340.82|338.02|337.78|334.98|0
1655274000000|2022-06-15 06:20:00|338.62|335.82|335.59|332.79|338.62|335.82|334.75|331.95|0
1655274300000|2022-06-15 06:25:00|336.09|333.29|336.09|333.29|337.77|334.97|334.75|331.95|0
1655274600000|2022-06-15 06:30:00|335.84|333.04|337.77|334.97|339.04|336.24|335.84|333.04|0
1655274900000|2022-06-15 06:35:00|337.69|334.89|336.92|334.12|338.27|335.47|336.25|333.45|0
1655275200000|2022-06-15 06:40:00|337.26|334.46|336.75|333.95|338.27|335.47|336.59|333.79|0
1655275500000|2022-06-15 06:45:00|336.92|334.12|339.28|336.48|339.45|336.65|336.75|333.95|0
1655275800000|2022-06-15 06:50:00|339.62|336.82|337.59|334.79|340.12|337.32|337.59|334.79|0
1655276100000|2022-06-15 06:55:00|337.68|334.88|337.54|334.74|339.84|337.04|336.07|333.27|0
1655276400000|2022-06-15 07:00:00|336.61|333.81|337.79|334.99|337.95|335.15|334.34|331.54|0
1655276700000|2022-06-15 07:05:00|337.75|335.35|339.7|337.3|340.89|338.49|337.25|334.85|0
1655277000000|2022-06-15 07:10:00|339.27|336.87|341.14|338.74|341.14|338.74|338.01|335.61|0
1655277300000|2022-06-15 07:15:00|340.8|338.4|337.16|334.76|340.97|338.57|336.23|333.83|0
1655277600000|2022-06-15 07:20:00|337.07|334.67|340.11|337.71|340.96|338.56|337.07|334.67|0
1655277900000|2022-06-15 07:25:00|340.37|337.97|338.5|336.1|341.81|339.41|338.41|336.01|0
1655278200000|2022-06-15 07:30:00|338.41|336.01|336.05|333.65|340.96|338.56|335.38|332.98|0
1655278500000|2022-06-15 07:35:00|336.22|333.82|333.86|331.46|336.64|334.24|333.36|330.96|0
1655278800000|2022-06-15 07:40:00|333.78|331.38|334.95|332.55|336.55|334.15|332.52|330.12|0
1655279100000|2022-06-15 07:45:00|335.12|332.72|339.76|337.36|343.33|340.93|335.12|332.72|0
1655279400000|2022-06-15 07:50:00|340.44|338.04|335.19|332.79|340.44|338.04|334.19|331.79|0
1655279700000|2022-06-15 07:55:00|335.03|332.63|333.18|330.78|335.28|332.88|332.93|330.53|0
1655280000000|2022-06-15 08:00:00|333.51|331.11|335.02|332.62|335.02|332.62|331.67|329.27|0
1655280300000|2022-06-15 08:05:00|334.85|332.45|330.83|328.43|335.02|332.62|329.16|326.76|0
1655280600000|2022-06-15 08:10:00|330.49|328.09|329.91|327.51|331.41|329.01|329.58|327.18|0
1655280900000|2022-06-15 08:15:00|330.16|327.76|329.15|326.75|331.16|328.76|328.66|326.26|0
1655281200000|2022-06-15 08:20:00|328.99|326.59|328.82|326.42|329.82|327.42|328.24|325.84|0
1655281500000|2022-06-15 08:25:00|328.48|326.08|328.1|325.7|328.48|326.08|325.99|323.59|0
1655281800000|2022-06-15 08:30:00|327.85|325.45|326.19|323.79|328.01|325.61|325.69|323.29|0
1655282100000|2022-06-15 08:35:00|326.35|323.95|326.35|323.95|328.01|325.61|326.19|323.79|0
1655282400000|2022-06-15 08:40:00|326.19|323.79|328.83|326.43|328.83|326.43|325.45|323.05|0
1655282700000|2022-06-15 08:45:00|328.67|326.27|331.75|329.35|332.16|329.76|328.34|325.94|0
1655283000000|2022-06-15 08:50:00|332.16|329.76|331.49|329.09|333|330.6|331.16|328.76|0
1655283300000|2022-06-15 08:55:00|331.58|329.18|331.99|329.59|332.66|330.26|331.16|328.76|0
1655283600000|2022-06-15 09:00:00|331.82|329.42|335.76|333.36|335.93|333.53|331.82|329.42|0
1655283900000|2022-06-15 09:05:00|335.93|333.53|334.75|332.35|336.09|333.69|334.24|331.84|0
1655284200000|2022-06-15 09:10:00|335.25|332.85|336.26|333.86|337.53|335.13|335.08|332.68|0
1655284500000|2022-06-15 09:15:00|336.43|334.03|335.41|333.01|336.77|334.37|334.07|331.67|0
1655284800000|2022-06-15 09:20:00|335.25|332.85|336.09|333.69|337.1|334.7|334.91|332.51|0
1655285100000|2022-06-15 09:25:00|335.84|333.44|334.23|331.83|336.59|334.19|333.89|331.49|0
1655285400000|2022-06-15 09:30:00|333.98|331.58|332.55|330.15|334.4|332|331.97|329.57|0
1655285700000|2022-06-15 09:35:00|332.63|330.23|335.4|333|335.91|333.51|332.55|330.15|0
1655286000000|2022-06-15 09:40:00|335.23|332.83|331.37|328.97|335.4|333|330.53|328.13|0
1655286300000|2022-06-15 09:45:00|331.29|328.89|333.13|330.73|333.71|331.31|330.53|328.13|0
1655286600000|2022-06-15 09:50:00|333.04|330.64|334.72|332.32|335.06|332.66|332.2|329.8|0
1655286900000|2022-06-15 09:55:00|334.89|332.49|332.2|329.8|335.9|333.5|332.03|329.63|0
1655287200000|2022-06-15 10:00:00|332.12|329.72|333.96|331.56|335.05|332.65|332.12|329.72|0
1655287500000|2022-06-15 10:05:00|333.87|331.47|334.88|332.48|336.06|333.66|333.87|331.47|0
1655287800000|2022-06-15 10:10:00|334.97|332.57|333.87|331.47|335.05|332.65|333.7|331.3|0
1655288100000|2022-06-15 10:15:00|333.7|331.3|333.36|330.96|335.38|332.98|332.86|330.46|0
1655288400000|2022-06-15 10:20:00|333.45|331.05|335.37|332.97|335.88|333.48|333.19|330.79|0
1655288700000|2022-06-15 10:25:00|335.21|332.81|336.81|334.41|337.9|335.5|334.87|332.47|0
1655289000000|2022-06-15 10:30:00|336.89|334.49|338.5|336.1|338.5|336.1|334.86|332.46|0
1655289300000|2022-06-15 10:35:00|338.58|336.18|335.2|332.8|339|336.6|333.35|330.95|0
1655289600000|2022-06-15 10:40:00|335.03|332.63|334.94|332.54|335.87|333.47|334.19|331.79|0
1655289900000|2022-06-15 10:45:00|335.02|332.62|336.21|333.81|336.29|333.89|334.44|332.04|0
1655290200000|2022-06-15 10:50:00|336.29|333.89|336.79|334.39|337.55|335.15|334.95|332.55|0
1655290500000|2022-06-15 10:55:00|337.05|334.65|337.46|335.06|337.8|335.4|335.61|333.21|0
1655290800000|2022-06-15 11:00:00|336.79|334.39|339.14|336.74|339.31|336.91|335.28|332.88|0
1655291100000|2022-06-15 11:05:00|339.65|337.25|336.61|334.21|339.65|337.25|336.61|334.21|0
1655291400000|2022-06-15 11:10:00|336.78|334.38|334.93|332.53|337.45|335.05|334.93|332.53|0
1655291700000|2022-06-15 11:15:00|334.85|332.45|333.59|331.19|334.85|332.45|332.25|329.85|0
1655292000000|2022-06-15 11:20:00|333.51|331.11|330.58|328.18|333.59|331.19|330.58|328.18|0
1655292300000|2022-06-15 11:25:00|330.75|328.35|328.42|326.02|330.75|328.35|328.42|326.02|0
1655292600000|2022-06-15 11:30:00|328.59|326.19|326.35|323.95|329.75|327.35|326.1|323.7|0
1655292900000|2022-06-15 11:35:00|326.43|324.03|329.58|327.18|329.91|327.51|326.27|323.87|0
1655293200000|2022-06-15 11:40:00|329.91|327.51|329.33|326.93|330.07|327.67|328.25|325.85|0
1655293500000|2022-06-15 11:45:00|329.83|327.43|331.23|328.83|331.9|329.5|329.33|326.93|0
1655293800000|2022-06-15 11:50:00|331.07|328.67|325.1|322.7|331.57|329.17|323.62|321.22|0
1655294100000|2022-06-15 11:55:00|325.27|322.87|324.36|321.96|325.88|323.48|323.54|321.14|0
1655294400000|2022-06-15 12:00:00|324.52|322.12|324.52|322.12|327.57|325.17|323.7|321.3|0
1655294700000|2022-06-15 12:05:00|324.19|321.79|327.4|325|327.65|325.25|323.62|321.22|0
1655295000000|2022-06-15 12:10:00|327.32|324.92|329.55|327.15|332.29|329.89|325.83|323.43|0
1655295300000|2022-06-15 12:15:00|329.63|327.23|331.12|328.72|331.96|329.56|328.8|326.4|0
1655295600000|2022-06-15 12:20:00|331.46|329.06|328.63|326.23|331.46|329.06|326.98|324.58|0
1655295900000|2022-06-15 12:25:00|328.47|326.07|329.87|327.47|330.62|328.22|327.64|325.24|0
1655296200000|2022-06-15 12:30:00|329.95|327.55|327.96|325.56|331.95|329.55|325.49|323.09|0
1655296500000|2022-06-15 12:35:00|327.8|325.4|328.13|325.73|329.45|327.05|326.81|324.41|0
1655296800000|2022-06-15 12:40:00|328.05|325.65|326.31|323.91|330.61|328.21|325.81|323.41|0
1655297100000|2022-06-15 12:45:00|325.98|323.58|321.71|319.31|326.8|324.4|321.54|319.14|0
1655297400000|2022-06-15 12:50:00|322.03|319.63|323.85|321.45|323.85|321.45|320.75|318.35|0
1655297700000|2022-06-15 12:55:00|324.02|321.62|323.69|321.29|325.83|323.43|323.03|320.63|0
1655298000000|2022-06-15 13:00:00|323.03|320.63|325.98|323.58|326.31|323.91|321.72|319.32|0
1655298300000|2022-06-15 13:05:00|325.82|323.42|326.81|324.41|326.97|324.57|324.66|322.26|0
1655298600000|2022-06-15 13:10:00|326.97|324.57|323.74|321.34|327.7|325.3|323.25|320.85|0
1655298900000|2022-06-15 13:15:00|323.9|321.5|322.75|320.35|326.21|323.81|322.59|320.19|0
1655299200000|2022-06-15 13:20:00|322.59|320.19|324.06|321.66|324.23|321.83|322.26|319.86|0
1655299500000|2022-06-15 13:25:00|323.9|321.5|324.39|321.99|324.88|322.48|323.24|320.84|0
1655299800000|2022-06-15 13:30:00|323.56|321.16|321.65|319.25|326.7|324.3|319.02|316.62|0
1655300100000|2022-06-15 13:35:00|321.15|318.75|321.64|319.24|326.45|324.05|318.69|316.29|0
1655300400000|2022-06-15 13:40:00|321.81|319.41|314.94|312.54|321.81|319.41|313.47|311.07|0
1655300700000|2022-06-15 13:45:00|313.8|311.4|312.17|309.77|314.78|312.38|311.19|308.79|0
1655301000000|2022-06-15 13:50:00|311.84|309.44|313.86|311.46|313.86|311.46|308.31|305.91|0
1655301300000|2022-06-15 13:55:00|314.02|311.62|311.72|309.32|314.02|311.62|308.47|306.07|0
1655301600000|2022-06-15 14:00:00|311.56|309.16|307.01|304.61|313.03|310.63|306.85|304.45|0
1655301900000|2022-06-15 14:05:00|307.98|305.58|308.46|306.06|308.79|306.39|305.71|303.31|0
1655302200000|2022-06-15 14:10:00|307.81|305.41|310.57|308.17|310.57|308.17|306.52|304.12|0
1655302500000|2022-06-15 14:15:00|311.23|308.83|312.04|309.64|313.51|311.11|308.3|305.9|0
1655302800000|2022-06-15 14:20:00|312.53|310.13|312.2|309.8|314.66|312.26|311.22|308.82|0
1655303100000|2022-06-15 14:25:00|311.87|309.47|311.87|309.47|314.16|311.76|311.05|308.65|0
1655303400000|2022-06-15 14:30:00|311.38|308.98|315.8|313.4|317.95|315.55|311.38|308.98|0
1655303700000|2022-06-15 14:35:00|315.47|313.07|316.62|314.22|317.12|314.72|314.32|311.92|0
1655304000000|2022-06-15 14:40:00|316.95|314.55|318.44|316.04|319.1|316.7|315.8|313.4|0
1655304300000|2022-06-15 14:45:00|319.1|316.7|318.93|316.53|320.92|318.52|318.27|315.87|0
1655304600000|2022-06-15 14:50:00|319.76|317.36|324.92|322.52|325.59|323.19|318.6|316.2|0
1655304900000|2022-06-15 14:55:00|324.75|322.35|320.94|318.54|325.75|323.35|320.45|318.05|0
1655305200000|2022-06-15 15:00:00|321.11|318.71|321.27|318.87|322.27|319.87|319.29|316.89|0
1655305500000|2022-06-15 15:05:00|320.94|318.54|323.43|321.03|323.76|321.36|319.94|317.54|0
1655305800000|2022-06-15 15:10:00|323.6|321.2|326.94|324.54|327.27|324.87|322.43|320.03|0
1655306100000|2022-06-15 15:15:00|327.1|324.7|326.26|323.86|327.78|325.38|324.68|322.28|0
1655306400000|2022-06-15 15:20:00|326.43|324.03|325.34|322.94|328.78|326.38|324.84|322.44|0
1655306700000|2022-06-15 15:25:00|325.17|322.77|325.19|322.79|327.17|324.77|324.84|322.44|0
1655307000000|2022-06-15 15:30:00|325.52|323.12|326.19|323.79|327.36|324.96|324.02|321.62|0
1655307300000|2022-06-15 15:35:00|326.52|324.12|323.94|321.54|326.52|324.12|322.61|320.21|0
1655307600000|2022-06-15 15:40:00|324.11|321.71|323.26|320.86|324.6|322.2|321.39|318.99|0
1655307900000|2022-06-15 15:45:00|323.09|320.69|322.03|319.63|323.75|321.35|321.1|318.7|0
1655308200000|2022-06-15 15:50:00|322.12|319.72|320.78|318.38|322.87|320.47|320.78|318.38|0
1655308500000|2022-06-15 15:55:00|320.7|318.3|317.31|314.91|321.53|319.13|316.81|314.41|0
1655308800000|2022-06-15 16:00:00|317.15|314.75|315.45|313.05|317.81|315.41|314.29|311.89|0
1655309100000|2022-06-15 16:05:00|315.29|312.89|317.45|315.05|318.61|316.21|315.29|312.89|0
1655309400000|2022-06-15 16:10:00|317.78|315.38|314.98|312.58|317.78|315.38|314.82|312.42|0
1655309700000|2022-06-15 16:15:00|314.65|312.25|314.75|312.35|315.64|313.24|313|310.6|0
1655310000000|2022-06-15 16:20:00|314.33|311.93|312.33|309.93|314.48|312.08|311.84|309.44|0
1655310300000|2022-06-15 16:25:00|312.5|310.1|313.15|310.75|314.15|311.75|312.17|309.77|0
1655310600000|2022-06-15 16:30:00|312.82|310.42|313.81|311.41|314.47|312.07|311.18|308.78|0
1655310900000|2022-06-15 16:35:00|313.98|311.58|315.96|313.56|316.13|313.73|313.31|310.91|0
1655311200000|2022-06-15 16:40:00|316.13|313.73|318.95|316.55|320.12|317.72|315.46|313.06|0
1655311500000|2022-06-15 16:45:00|318.78|316.38|318.28|315.88|320.28|317.88|318.28|315.88|0
1655311800000|2022-06-15 16:50:00|317.95|315.55|323.13|320.73|323.63|321.23|317.95|315.55|0
1655312100000|2022-06-15 16:55:00|323.3|320.9|325.27|322.87|326.04|323.64|322.91|320.51|0
1655312400000|2022-06-15 17:00:00|325.61|323.21|322.41|320.01|325.61|323.21|321.4|319|0
1655312700000|2022-06-15 17:05:00|322.24|319.84|323.41|321.01|324.42|322.02|321.56|319.16|0
1655313000000|2022-06-15 17:10:00|323.24|320.84|321.92|319.52|324.09|321.69|319.88|317.48|0
1655313300000|2022-06-15 17:15:00|321.75|319.35|321.92|319.52|323.93|321.53|321.42|319.02|0
1655313600000|2022-06-15 17:20:00|321.75|319.35|321.27|318.87|322.75|320.35|320.6|318.2|0
1655313900000|2022-06-15 17:25:00|321.6|319.2|318.97|316.57|322.1|319.7|318.14|315.74|0
1655314200000|2022-06-15 17:30:00|318.8|316.4|319.96|317.56|320.13|317.73|318.14|315.74|0
1655314500000|2022-06-15 17:35:00|319.79|317.39|318.88|316.48|321.29|318.89|318.8|316.4|0
1655314800000|2022-06-15 17:40:00|318.96|316.56|320.29|317.89|320.78|318.38|318.8|316.4|0
1655315100000|2022-06-15 17:45:00|320.45|318.05|323.95|321.55|324.11|321.71|319.79|317.39|0
1655315400000|2022-06-15 17:50:00|323.78|321.38|319|316.6|327.3|324.9|318.92|316.52|0
1655315700000|2022-06-15 17:55:00|319.49|317.09|314.46|312.06|319.66|317.26|311.68|309.28|0
1655316000000|2022-06-15 18:00:00|315.2|312.8|329|326.6|334.61|332.21|302.69|300.29|0
1655316300000|2022-06-15 18:05:00|331.37|328.97|330.11|327.71|343.36|340.96|325.23|322.83|0
1655316600000|2022-06-15 18:10:00|330.86|328.46|330.18|327.78|338.88|336.48|327.98|325.58|0
1655316900000|2022-06-15 18:15:00|329.67|327.27|324.31|321.91|333.84|331.44|318.55|316.15|0
1655317200000|2022-06-15 18:20:00|322.72|320.32|333.03|330.63|335.93|333.53|318.38|315.98|0
1655317500000|2022-06-15 18:25:00|331.32|328.92|335.07|332.67|335.07|332.67|326.84|324.44|0
1655317800000|2022-06-15 18:30:00|335.76|333.36|345.33|342.93|354.43|352.03|331.83|329.43|0
1655318100000|2022-06-15 18:35:00|344.29|341.89|317.59|315.19|347.15|344.75|311.09|308.69|0
1655318400000|2022-06-15 18:40:00|319.75|317.35|289.9|287.02|321.34|318.94|286.26|283.38|0
1655318700000|2022-06-15 18:45:00|287.84|284.96|299.51|295.91|299.67|296.07|282.63|279.03|0
1655319000000|2022-06-15 18:50:00|297.19|293.59|308.71|305.11|314.47|310.87|292.04|288.44|0
1655319300000|2022-06-15 18:55:00|307.89|304.29|312.01|308.41|317.49|313.89|302.62|299.02|0
1655319600000|2022-06-15 19:00:00|311.35|307.75|306.22|303.34|311.35|307.75|299.6|296|0
1655319900000|2022-06-15 19:05:00|304.75|301.87|300.85|297.97|308.84|305.96|299.72|296.84|0
1655320200000|2022-06-15 19:10:00|301.01|298.13|306.38|303.5|312.3|309.42|297.79|294.91|0
1655320500000|2022-06-15 19:15:00|307.12|304.24|304.91|302.03|312.38|309.5|304.34|301.46|0
1655320800000|2022-06-15 19:20:00|304.66|301.78|288.67|285.79|304.66|301.78|287.79|284.91|0
1655321100000|2022-06-15 19:25:00|288.27|285.39|281.7|278.82|291.78|288.9|281.7|278.82|0
1655321400000|2022-06-15 19:30:00|282.02|279.14|275.15|272.27|285.48|282.6|272.5|269.62|0
1655321700000|2022-06-15 19:35:00|274.38|271.5|288.58|285.7|289.69|286.81|273.15|270.27|0
1655322000000|2022-06-15 19:40:00|289.53|286.65|299.75|296.87|300.64|297.76|289.53|286.65|0
1655322300000|2022-06-15 19:45:00|300.8|297.92|295.49|292.61|303.07|300.19|295.49|292.61|0
1655322600000|2022-06-15 19:50:00|299.99|297.11|308.01|305.13|310.31|307.43|299.67|296.79|0
1655322900000|2022-06-15 19:55:00|307.68|304.8|307.1|304.22|307.77|304.89|302.96|300.08|0
1655323200000|2022-06-15 20:00:00|304.65|301.77|305.79|302.91|306.44|303.56|304.33|301.45|0
1655323500000|2022-06-15 20:05:00|306.11|303.23|302.96|300.08|306.11|303.23|302.48|299.6|0
1655323800000|2022-06-15 20:10:00|303.13|300.25|307.69|304.81|307.69|304.81|302.64|299.76|0
1655324100000|2022-06-15 20:15:00|307.53|304.65|308.75|305.39|309.08|305.72|306.29|302.93|0
1655324400000|2022-06-15 20:20:00|309|305.64|310.3|306.94|311.62|308.26|308.99|305.63|0
1655324700000|2022-06-15 20:25:00|309.98|306.62|309.65|306.29|310.22|306.86|309.32|305.96|0
1655325000000|2022-06-15 20:30:00|309.57|306.21|306.95|303.59|309.64|306.28|306.7|303.34|0
1655325300000|2022-06-15 20:35:00|307.03|303.67|305.4|302.04|307.03|303.67|304.59|301.23|0
1655325600000|2022-06-15 20:40:00|305.56|302.2|304.26|300.9|306.21|302.85|304.26|300.9|0
1655325900000|2022-06-15 20:45:00|304.75|301.39|304.09|300.73|306.29|302.93|304.09|300.73|0
1655326200000|2022-06-15 20:50:00|304.18|300.82|304.14|301.34|305.15|301.99|303.85|300.49|0
1655326500000|2022-06-15 20:55:00|304.22|301.42|306.33|303.53|306.57|303.77|303.9|301.1|0
1655326800000|2022-06-15 21:00:00|306.34|303.54|305.94|303.14|306.45|303.65|305.84|303.04|0
1655327100000|2022-06-15 21:05:00|305.86|303.06|305.56|302.76|305.86|303.06|305.41|302.61|0
1655327400000|2022-06-15 21:10:00|305.53|302.73|305.64|302.84|305.83|303.03|305.41|302.61|0
1655327700000|2022-06-15 21:15:00|305.71|302.91|305.26|302.46|305.71|302.91|305.19|302.39|0
1655328000000|2022-06-15 21:20:00|305.24|302.44|305.4|302.6|305.49|302.69|305|302.2|0
1655328300000|2022-06-15 21:25:00|305.42|302.62|304.59|301.79|305.42|302.62|304.57|301.77|0
1655328600000|2022-06-15 21:30:00|304.52|301.72|304.52|301.72|304.75|301.95|304.5|301.7|0
1655328900000|2022-06-15 21:35:00|304.45|301.65|303.87|301.07|304.45|301.65|303.85|301.05|0
1655329200000|2022-06-15 21:40:00|303.85|301.05|303.38|300.58|303.9|301.1|303.28|300.48|0
1655329500000|2022-06-15 21:45:00|303.44|300.64|302.78|299.98|303.73|300.93|302.78|299.98|0
1655329800000|2022-06-15 21:50:00|302.81|300.01|303.37|300.57|303.37|300.57|302.78|299.98|0
1655330100000|2022-06-15 21:55:00|303.28|300.48|302.97|300.17|303.28|300.48|302.95|300.15|0
1655330400000|2022-06-15 22:00:00|299.82|297.02|301.02|298.22|302.4|299.6|299.82|297.02|0
1655330700000|2022-06-15 22:05:00|301.11|298.31|300.05|297.25|301.5|298.7|300.05|297.25|0
1655331000000|2022-06-15 22:10:00|300.21|297.41|297.25|294.45|300.21|297.41|296.93|294.13|0
1655331300000|2022-06-15 22:15:00|297.16|294.36|294.38|291.58|297.16|294.36|294.22|291.42|0
1655331600000|2022-06-15 22:20:00|294.22|291.42|295.8|293|296.12|293.32|294.14|291.34|0
1655331900000|2022-06-15 22:25:00|295.73|292.93|295.16|292.36|296.6|293.8|295.01|292.21|0
1655332200000|2022-06-15 22:30:00|295.01|292.21|295.4|292.6|296.44|293.64|294.37|291.57|0
1655332500000|2022-06-15 22:35:00|295.48|292.68|295.88|293.08|296.43|293.63|295.32|292.52|0
1655332800000|2022-06-15 22:40:00|296.11|293.31|296.75|293.95|297.54|294.74|296.04|293.24|0
1655333100000|2022-06-15 22:45:00|296.59|293.79|297.14|294.34|297.38|294.58|296.58|293.78|0
1655333400000|2022-06-15 22:50:00|297.06|294.26|297.86|295.06|298.02|295.22|296.58|293.78|0
1655333700000|2022-06-15 22:55:00|298.02|295.22|295.7|292.9|298.02|295.22|295.55|292.75|0
1655334000000|2022-06-15 23:00:00|295.62|292.82|297.13|294.33|297.21|294.41|295.46|292.66|0
1655334300000|2022-06-15 23:05:00|297.21|294.41|296.97|294.17|297.37|294.57|296.57|293.77|0
1655334600000|2022-06-15 23:10:00|297.05|294.25|297.2|294.4|297.53|294.73|296.57|293.77|0
1655334900000|2022-06-15 23:15:00|297.45|294.65|297.6|294.8|298|295.2|297.36|294.56|0
1655335200000|2022-06-15 23:20:00|297.52|294.72|297.68|294.88|297.68|294.88|297.04|294.24|0
1655335500000|2022-06-15 23:25:00|297.76|294.96|296.72|293.92|297.84|295.04|296.56|293.76|0
1655335800000|2022-06-15 23:30:00|296.64|293.84|296.55|293.75|297.03|294.23|296.55|293.75|0
1655336100000|2022-06-15 23:35:00|296.08|293.28|294.17|291.37|296.08|293.28|294.17|291.37|0
1655336400000|2022-06-15 23:40:00|294.33|291.53|291.87|289.07|294.64|291.84|291.87|289.07|0
1655336700000|2022-06-15 23:45:00|291.79|288.99|291.63|288.83|292.27|289.47|290.84|288.04|0
1655337000000|2022-06-15 23:50:00|291.56|288.76|290.84|288.04|291.56|288.76|290.06|287.26|0
1655337300000|2022-06-15 23:55:00|290.68|287.88|289.5|286.7|290.84|288.04|289.42|286.62|0
1655337600000|2022-06-16 00:00:00|290.21|287.41|289.19|286.39|291.94|289.14|289.19|286.39|0
1655337900000|2022-06-16 00:05:00|289.26|286.46|290.2|287.4|291.78|288.98|289.19|286.39|0
1655338200000|2022-06-16 00:10:00|290.28|287.48|289.1|286.3|291.14|288.34|289.1|286.3|0
1655338500000|2022-06-16 00:15:00|289.26|286.46|288.94|286.14|290.67|287.87|288.94|286.14|0
1655338800000|2022-06-16 00:20:00|289.1|286.3|288|285.2|289.96|287.16|287.37|284.57|0
1655339100000|2022-06-16 00:25:00|288.15|285.35|287.45|284.65|288.31|285.51|286.74|283.94|0
1655339400000|2022-06-16 00:30:00|287.37|284.57|287.36|284.56|287.52|284.72|286.12|283.32|0
1655339700000|2022-06-16 00:35:00|287.52|284.72|287.6|284.8|287.83|285.03|286.58|283.78|0
1655340000000|2022-06-16 00:40:00|287.52|284.72|288.06|285.26|288.14|285.34|287.36|284.56|0
1655340300000|2022-06-16 00:45:00|287.98|285.18|288.14|285.34|288.14|285.34|287.82|285.02|0
1655340600000|2022-06-16 00:50:00|288.06|285.26|287.35|284.55|288.14|285.34|287.35|284.55|0
1655340900000|2022-06-16 00:55:00|287.51|284.71|287.97|285.17|288.13|285.33|287.35|284.55|0
1655341200000|2022-06-16 01:00:00|288.13|285.33|287.43|284.63|288.13|285.33|287.34|284.54|0
1655341500000|2022-06-16 01:05:00|287.34|284.54|285.31|282.51|287.66|284.86|284.69|281.89|0
1655341800000|2022-06-16 01:10:00|285.16|282.36|281.9|279.1|285.16|282.36|281.9|279.1|0
1655342100000|2022-06-16 01:15:00|282.05|279.25|282.98|280.18|284.07|281.27|282.05|279.25|0
1655342400000|2022-06-16 01:20:00|283.13|280.33|284.99|282.19|285.3|282.5|283.13|280.33|0
1655342700000|2022-06-16 01:25:00|285.15|282.35|285.85|283.05|285.92|283.12|284.61|281.81|0
1655343000000|2022-06-16 01:30:00|285.77|282.97|287.95|285.15|288.11|285.31|285.77|282.97|0
1655343300000|2022-06-16 01:35:00|287.79|284.99|289.67|286.87|289.83|287.03|286.85|284.05|0
1655343600000|2022-06-16 01:40:00|289.6|286.8|293.77|290.97|293.77|290.97|289.6|286.8|0
1655343900000|2022-06-16 01:45:00|293.61|290.81|293.45|290.65|295.04|292.24|292.82|290.02|0
1655344200000|2022-06-16 01:50:00|293.77|290.97|293.29|290.49|294.24|291.44|292.97|290.17|0
1655344500000|2022-06-16 01:55:00|293.13|290.33|293.92|291.12|294.71|291.91|292.5|289.7|0
1655344800000|2022-06-16 02:00:00|294.08|291.28|292.49|289.69|294.08|291.28|292.33|289.53|0
1655345100000|2022-06-16 02:05:00|292.33|289.53|295.98|293.18|295.98|293.18|292.33|289.53|0
1655345400000|2022-06-16 02:10:00|295.74|292.94|295.82|293.02|297.09|294.29|295.18|292.38|0
1655345700000|2022-06-16 02:15:00|295.97|293.17|296.37|293.57|296.45|293.65|294.07|291.27|0
1655346000000|2022-06-16 02:20:00|296.45|293.65|296.61|293.81|296.61|293.81|294.86|292.06|0
1655346300000|2022-06-16 02:25:00|296.45|293.65|297.56|294.76|298.2|295.4|295.65|292.85|0
1655346600000|2022-06-16 02:30:00|297.4|294.6|295.8|293|297.72|294.92|295.49|292.69|0
1655346900000|2022-06-16 02:35:00|296.12|293.32|295.16|292.36|296.28|293.48|294.93|292.13|0
1655347200000|2022-06-16 02:40:00|295.09|292.29|293.42|290.62|295.64|292.84|293.26|290.46|0
1655347500000|2022-06-16 02:45:00|293.26|290.46|293.25|290.45|293.57|290.77|292.15|289.35|0
1655347800000|2022-06-16 02:50:00|293.41|290.61|293.73|290.93|293.88|291.08|292.3|289.5|0
1655348100000|2022-06-16 02:55:00|293.57|290.77|293.25|290.45|294.04|291.24|293.25|290.45|0
1655348400000|2022-06-16 03:00:00|293.09|290.29|292.77|289.97|293.56|290.76|292.61|289.81|0
1655348700000|2022-06-16 03:05:00|292.85|290.05|291.82|289.02|293.08|290.28|291.82|289.02|0
1655349000000|2022-06-16 03:10:00|291.98|289.18|290.55|287.75|292.13|289.33|290.55|287.75|0
1655349300000|2022-06-16 03:15:00|290.48|287.68|290.39|287.59|291.02|288.22|289.77|286.97|0
1655349600000|2022-06-16 03:20:00|290.48|287.68|288.9|286.1|290.55|287.75|288.82|286.02|0
1655349900000|2022-06-16 03:25:00|288.98|286.18|289.13|286.33|289.76|286.96|288.51|285.71|0
1655350200000|2022-06-16 03:30:00|289.29|286.49|290.07|287.27|290.23|287.43|288.81|286.01|0
1655350500000|2022-06-16 03:35:00|290.23|287.43|294.17|291.37|294.26|291.46|290.23|287.43|0
1655350800000|2022-06-16 03:40:00|294.01|291.21|294.96|292.16|295.92|293.12|293.86|291.06|0
1655351100000|2022-06-16 03:45:00|295.12|292.32|295.91|293.11|296.24|293.44|294.01|291.21|0
1655351400000|2022-06-16 03:50:00|295.75|292.95|297.35|294.55|297.51|294.71|294.88|292.08|0
1655351700000|2022-06-16 03:55:00|297.43|294.63|296.54|293.74|297.66|294.86|296.39|293.59|0
1655352000000|2022-06-16 04:00:00|296.63|293.83|299.18|296.38|299.18|296.38|295.19|292.39|0
1655352300000|2022-06-16 04:05:00|299.42|296.62|298.54|295.74|299.42|296.62|297.82|295.02|0
1655352600000|2022-06-16 04:10:00|298.46|295.66|298.13|295.33|300.22|297.42|297.97|295.17|0
1655352900000|2022-06-16 04:15:00|297.97|295.17|300.05|297.25|300.21|297.41|297.97|295.17|0
1655353200000|2022-06-16 04:20:00|300.13|297.33|301.5|298.7|301.5|298.7|298.21|295.41|0
1655353500000|2022-06-16 04:25:00|301.42|298.62|300.37|297.57|301.5|298.7|299.24|296.44|0
1655353800000|2022-06-16 04:30:00|300.21|297.41|298.12|295.32|300.53|297.73|297.96|295.16|0
1655354100000|2022-06-16 04:35:00|298.28|295.48|298.28|295.48|299.08|296.28|298.12|295.32|0
1655354400000|2022-06-16 04:40:00|298.2|295.4|301.48|298.68|301.81|299.01|298.12|295.32|0
1655354700000|2022-06-16 04:45:00|301.32|298.52|301|298.2|301.8|299|300.68|297.88|0
1655355000000|2022-06-16 04:50:00|300.84|298.04|301.64|298.84|301.96|299.16|300.84|298.04|0
1655355300000|2022-06-16 04:55:00|301.48|298.68|303.09|300.29|303.09|300.29|300.51|297.71|0
1655355600000|2022-06-16 05:00:00|302.92|300.12|304.46|301.66|305.03|302.23|302.12|299.32|0
1655355900000|2022-06-16 05:05:00|304.38|301.58|306|303.2|306.48|303.68|304.21|301.41|0
1655356200000|2022-06-16 05:10:00|306.16|303.36|308.76|305.96|309.74|306.94|305.67|302.87|0
1655356500000|2022-06-16 05:15:00|308.68|305.88|307.94|305.14|309.34|306.54|307.13|304.33|0
1655356800000|2022-06-16 05:20:00|308.11|305.31|308.27|305.47|308.76|305.96|306.48|303.68|0
1655357100000|2022-06-16 05:25:00|308.19|305.39|307.45|304.65|308.27|305.47|305.58|302.78|0
1655357400000|2022-06-16 05:30:00|307.37|304.57|310.63|307.83|310.71|307.91|306.47|303.67|0
1655357700000|2022-06-16 05:35:00|310.55|307.75|311.2|308.4|312.52|309.72|310.22|307.42|0
1655358000000|2022-06-16 05:40:00|311.37|308.57|310.96|308.16|311.86|309.06|309.4|306.6|0
1655358300000|2022-06-16 05:45:00|310.87|308.07|312.02|309.22|313.5|310.7|310.87|308.07|0
1655358600000|2022-06-16 05:50:00|312.27|309.47|316.3|313.5|316.3|313.5|312.02|309.22|0
1655358900000|2022-06-16 05:55:00|316.14|313.34|316.8|314|316.8|314|315.64|312.84|0
1655359200000|2022-06-16 06:00:00|315.8|313|315.64|312.84|316.14|313.34|312.17|309.37|0
1655359500000|2022-06-16 06:05:00|315.47|312.67|315.63|312.83|317.79|314.99|315.3|312.5|0
1655359800000|2022-06-16 06:10:00|316.13|313.33|316.71|313.91|317.29|314.49|315.3|312.5|0
1655360100000|2022-06-16 06:15:00|316.62|313.82|318.28|315.48|318.53|315.73|315.3|312.5|0
1655360400000|2022-06-16 06:20:00|318.53|315.73|318.61|315.81|319.28|316.48|317.12|314.32|0
1655360700000|2022-06-16 06:25:00|318.11|315.31|320.96|318.16|321.13|318.33|317.28|314.48|0
1655361000000|2022-06-16 06:30:00|321.13|318.33|327.5|324.7|330.21|327.41|320.96|318.16|0
1655361300000|2022-06-16 06:35:00|328.01|325.21|330.37|327.57|330.8|328|327.67|324.87|0
1655361600000|2022-06-16 06:40:00|330.54|327.74|331.22|328.42|334.97|332.17|330.54|327.74|0
1655361900000|2022-06-16 06:45:00|331.05|328.25|328.93|326.13|331.39|328.59|328|325.2|0
1655362200000|2022-06-16 06:50:00|329.52|326.72|331.08|328.28|331.13|328.33|328|325.2|0
1655362500000|2022-06-16 06:55:00|330.41|327.61|330.91|328.11|332.19|329.39|329.65|326.85|0
1655362800000|2022-06-16 07:00:00|331.08|328.28|329.83|326.47|333.12|330.32|328.48|325.12|0
1655363100000|2022-06-16 07:05:00|330.27|327.39|331.96|329.08|332.39|329.51|329.25|326.37|0
1655363400000|2022-06-16 07:10:00|331.45|328.57|332.47|329.59|336.22|333.34|331.28|328.4|0
1655363700000|2022-06-16 07:15:00|332.64|329.76|339.53|336.65|342.63|339.75|332.64|329.76|0
1655364000000|2022-06-16 07:20:00|339.27|336.39|347.31|344.43|347.31|344.43|339.27|336.39|0
1655364300000|2022-06-16 07:25:00|346.96|344.08|345.31|342.43|350.68|347.8|344.45|341.57|0
1655364600000|2022-06-16 07:30:00|345.66|342.78|357.4|354.52|360.65|357.77|345.66|342.78|0
1655364900000|2022-06-16 07:35:00|356.78|353.9|362.23|359.35|364.97|362.09|355.73|352.85|0
1655365200000|2022-06-16 07:40:00|361.53|358.65|358.98|356.1|365.59|362.71|358.8|355.92|0
1655365500000|2022-06-16 07:45:00|359.33|356.45|360.03|357.15|361.96|359.08|356.35|353.47|0
1655365800000|2022-06-16 07:50:00|359.85|356.97|360.9|358.02|366.73|363.85|359.85|356.97|0
1655366100000|2022-06-16 07:55:00|360.82|357.94|359.67|356.79|363.54|360.66|357.22|354.34|0
1655366400000|2022-06-16 08:00:00|360.2|357.32|353.9|351.02|361.95|359.07|353.04|350.16|0
1655366700000|2022-06-16 08:05:00|353.73|350.85|355.08|352.2|356.61|353.73|352.03|349.15|0
1655367000000|2022-06-16 08:10:00|354.99|352.11|355.33|352.45|357.61|354.73|354.46|351.58|0
1655367300000|2022-06-16 08:15:00|355.6|352.72|356.38|353.5|356.38|353.5|352.89|350.01|0
1655367600000|2022-06-16 08:20:00|356.3|353.42|356.55|353.67|359.8|356.92|354.98|352.1|0
1655367900000|2022-06-16 08:25:00|356.73|353.85|354.24|351.36|357.95|355.07|352.75|349.87|0
1655368200000|2022-06-16 08:30:00|354.32|351.44|359.5|356.62|359.5|356.62|354.07|351.19|0
1655368500000|2022-06-16 08:35:00|359.76|356.88|355.63|352.75|360.64|357.76|355.63|352.75|0
1655368800000|2022-06-16 08:40:00|355.72|352.84|360.64|357.76|361.52|358.64|355.72|352.84|0
1655369100000|2022-06-16 08:45:00|360.91|358.03|358.17|355.29|360.91|358.03|357.82|354.94|0
1655369400000|2022-06-16 08:50:00|358.34|355.46|363.46|360.58|365.59|362.71|358.34|355.46|0
1655369700000|2022-06-16 08:55:00|363.38|360.5|368.44|365.56|368.53|365.65|363.28|360.4|0
1655370000000|2022-06-16 09:00:00|368.62|365.74|373.11|370.23|373.39|370.51|368.44|365.56|0
1655370300000|2022-06-16 09:05:00|373.21|370.33|375.72|372.84|377.6|374.72|373.21|370.33|0
1655370600000|2022-06-16 09:10:00|375.98|373.1|372.22|369.34|376.52|373.64|371.78|368.9|0
1655370900000|2022-06-16 09:15:00|372.31|369.43|372.58|369.7|373.11|370.23|369.1|366.22|0
1655371200000|2022-06-16 09:20:00|372.49|369.61|371.86|368.98|378.13|375.25|371.5|368.62|0
1655371500000|2022-06-16 09:25:00|372.13|369.25|369.28|366.4|372.57|369.69|368.83|365.95|0
1655371800000|2022-06-16 09:30:00|369.81|366.93|371.81|368.93|372.93|370.05|368.92|366.04|0
1655372100000|2022-06-16 09:35:00|371.71|368.83|371.98|369.1|372.43|369.55|370.28|367.4|0
1655372400000|2022-06-16 09:40:00|371.71|368.83|371.44|368.56|374.41|371.53|369.38|366.5|0
1655372700000|2022-06-16 09:45:00|371.8|368.92|368.84|365.96|372.7|369.82|368.84|365.96|0
1655373000000|2022-06-16 09:50:00|368.67|365.79|368.13|365.25|371.35|368.47|367.95|365.07|0
1655373300000|2022-06-16 09:55:00|367.95|365.07|366.16|363.28|369.38|366.5|365.28|362.4|0
1655373600000|2022-06-16 10:00:00|366.08|363.2|362.97|360.09|369.37|366.49|362.61|359.73|0
1655373900000|2022-06-16 10:05:00|363.24|360.36|363.32|360.44|364.21|361.33|362.26|359.38|0
1655374200000|2022-06-16 10:10:00|363.14|360.26|364.38|361.5|364.56|361.68|360.84|357.96|0
1655374500000|2022-06-16 10:15:00|364.29|361.41|362.61|359.73|365.44|362.56|362.61|359.73|0
1655374800000|2022-06-16 10:20:00|363.49|360.61|368.56|365.68|369.18|366.3|363.49|360.61|0
1655375100000|2022-06-16 10:25:00|368.47|365.59|369.89|367.01|370.07|367.19|368.11|365.23|0
1655375400000|2022-06-16 10:30:00|370.07|367.19|371.5|368.62|371.95|369.07|368.73|365.85|0
1655375700000|2022-06-16 10:35:00|371.59|368.71|372.13|369.25|372.93|370.05|370.88|368|0
1655376000000|2022-06-16 10:40:00|372.22|369.34|371.85|368.97|372.93|370.05|371.68|368.8|0
1655376300000|2022-06-16 10:45:00|371.95|369.07|370.06|367.18|373.29|370.41|369.7|366.82|0
1655376600000|2022-06-16 10:50:00|370.24|367.36|371.94|369.06|374.01|371.13|369.16|366.28|0
1655376900000|2022-06-16 10:55:00|371.85|368.97|372.38|369.5|373.56|370.68|368.09|365.21|0
1655377200000|2022-06-16 11:00:00|372.03|369.15|367.02|364.14|372.03|369.15|366.04|363.16|0
1655377500000|2022-06-16 11:05:00|367.11|364.23|366.93|364.05|368.08|365.2|364.17|361.29|0
1655377800000|2022-06-16 11:10:00|366.84|363.96|369.61|366.73|369.96|367.08|366.22|363.34|0
1655378100000|2022-06-16 11:15:00|369.34|366.46|371.3|368.42|373|370.12|369.34|366.46|0
1655378400000|2022-06-16 11:20:00|371.21|368.33|370.94|368.06|373.18|370.3|369.78|366.9|0
1655378700000|2022-06-16 11:25:00|370.67|367.79|366.04|363.16|371.21|368.33|364.54|361.66|0
1655379000000|2022-06-16 11:30:00|366.75|363.87|365.86|362.98|370.31|367.43|365.51|362.63|0
1655379300000|2022-06-16 11:35:00|365.68|362.8|367.63|364.75|368.27|365.39|364.71|361.83|0
1655379600000|2022-06-16 11:40:00|367.99|365.11|369.57|366.69|371.55|368.67|367.19|364.31|0
1655379900000|2022-06-16 11:45:00|370.11|367.23|373.61|370.73|374.06|371.18|370.11|367.23|0
1655380200000|2022-06-16 11:50:00|372.97|370.09|371.35|368.47|374.23|371.35|371.18|368.3|0
1655380500000|2022-06-16 11:55:00|371.53|368.65|367.42|364.54|372.43|369.55|366.53|363.65|0
1655380800000|2022-06-16 12:00:00|367.6|364.72|361.91|359.03|368.85|365.97|360.15|357.27|0
1655381100000|2022-06-16 12:05:00|361.56|358.68|358.73|355.85|362.09|359.21|357.85|354.97|0
1655381400000|2022-06-16 12:10:00|358.91|356.03|357.32|354.44|359.44|356.56|355.92|353.04|0
1655381700000|2022-06-16 12:15:00|357.5|354.62|361.73|358.85|362.08|359.2|355.92|353.04|0
1655382000000|2022-06-16 12:20:00|361.46|358.58|356.27|353.39|361.55|358.67|355.74|352.86|0
1655382300000|2022-06-16 12:25:00|356.44|353.56|358.29|355.41|359.17|356.29|354.69|351.81|0
1655382600000|2022-06-16 12:30:00|358.46|355.58|356.53|353.65|360.05|357.17|354.69|351.81|0
1655382900000|2022-06-16 12:35:00|356.26|353.38|353.11|350.23|357.84|354.96|351.02|348.14|0
1655383200000|2022-06-16 12:40:00|353.28|350.4|357.31|354.43|358.36|355.48|353.11|350.23|0
1655383500000|2022-06-16 12:45:00|357.48|354.6|360.3|357.42|361|358.12|356.08|353.2|0
1655383800000|2022-06-16 12:50:00|360.12|357.24|360.29|357.41|361|358.12|358.36|355.48|0
1655384100000|2022-06-16 12:55:00|360.12|357.24|362.68|359.8|363.83|360.95|359.06|356.18|0
1655384400000|2022-06-16 13:00:00|362.76|359.88|361.08|358.2|364|361.12|358.26|355.38|0
1655384700000|2022-06-16 13:05:00|361.18|358.3|362.68|359.8|364.45|361.57|360.55|357.67|0
1655385000000|2022-06-16 13:10:00|362.85|359.97|363.38|360.5|364.81|361.93|362.32|359.44|0
1655385300000|2022-06-16 13:15:00|363.56|360.68|365.16|362.28|365.52|362.64|363.21|360.33|0
1655385600000|2022-06-16 13:20:00|365.34|362.46|367.48|364.6|367.66|364.78|364.62|361.74|0
1655385900000|2022-06-16 13:25:00|367.83|364.95|368.37|365.49|369.09|366.21|365.87|362.99|0
1655386200000|2022-06-16 13:30:00|368.19|365.31|375.2|372.32|375.92|373.04|365.51|362.63|0
1655386500000|2022-06-16 13:35:00|375.56|372.68|380.82|377.94|384.48|381.6|371.95|369.07|0
1655386800000|2022-06-16 13:40:00|381|378.12|383.56|380.68|386.12|383.24|378.27|375.39|0
1655387100000|2022-06-16 13:45:00|383.92|381.04|375.55|372.67|384.66|381.78|371.95|369.07|0
1655387400000|2022-06-16 13:50:00|376.09|373.21|377.74|374.86|382.73|379.85|375.61|372.73|0
1655387700000|2022-06-16 13:55:00|378.84|375.96|378.13|375.25|380.79|377.91|373.48|370.6|0
1655388000000|2022-06-16 14:00:00|379.32|376.44|383.54|380.66|384.28|381.4|376.57|373.69|0
1655388300000|2022-06-16 14:05:00|384.1|381.22|384.09|381.21|388.54|385.66|383.54|380.66|0
1655388600000|2022-06-16 14:10:00|384.46|381.58|389.4|386.52|390.51|387.63|384.46|381.58|0
1655388900000|2022-06-16 14:15:00|389.96|387.08|388.48|385.6|390.14|387.26|383.33|380.45|0
1655389200000|2022-06-16 14:20:00|389.58|386.7|380.95|378.07|389.58|386.7|379.13|376.25|0
1655389500000|2022-06-16 14:25:00|380.77|377.89|378.94|376.06|381.68|378.8|378.22|375.34|0
1655389800000|2022-06-16 14:30:00|379.67|376.79|381.13|378.25|384.06|381.18|378.58|375.7|0
1655390100000|2022-06-16 14:35:00|381.49|378.61|388.28|385.4|388.47|385.59|381.49|378.61|0
1655390400000|2022-06-16 14:40:00|388.47|385.59|395.69|392.81|395.69|392.81|387.36|384.48|0
1655390700000|2022-06-16 14:45:00|395.51|392.63|399.8|396.92|399.8|396.92|394.2|391.32|0
1655391000000|2022-06-16 14:50:00|399.61|396.73|398.67|395.79|403.17|400.29|398.11|395.23|0
1655391300000|2022-06-16 14:55:00|399.05|396.17|402.25|399.37|402.25|399.37|397.21|394.33|0
1655391600000|2022-06-16 15:00:00|402.44|399.56|396.27|393.39|402.62|399.74|395.16|392.28|0
1655391900000|2022-06-16 15:05:00|396.83|393.95|396.64|393.76|401.12|398.24|396.46|393.58|0
1655392200000|2022-06-16 15:10:00|397.01|394.13|389.05|386.17|397.95|395.07|389.05|386.17|0
1655392500000|2022-06-16 15:15:00|390.16|387.28|390.58|387.7|391.63|388.75|386.66|383.78|0
1655392800000|2022-06-16 15:20:00|390.95|388.07|390.12|387.24|394.55|391.67|388.1|385.22|0
1655393100000|2022-06-16 15:25:00|390.31|387.43|387.37|384.49|390.86|387.98|382.44|379.56|0
1655393400000|2022-06-16 15:30:00|387.18|384.3|391.22|388.34|391.41|388.53|386.27|383.39|0
1655393700000|2022-06-16 15:35:00|391.77|388.89|387.25|384.37|392.88|390|386.7|383.82|0
1655394000000|2022-06-16 15:40:00|387.07|384.19|393.9|391.02|396.32|393.44|386.7|383.82|0
1655394300000|2022-06-16 15:45:00|394.37|391.49|393.71|390.83|396.04|393.16|393.53|390.65|0
1655394600000|2022-06-16 15:50:00|392.97|390.09|395.57|392.69|397.15|394.27|391.3|388.42|0
1655394900000|2022-06-16 15:55:00|395.38|392.5|388.16|385.28|395.75|392.87|388.16|385.28|0
1655395200000|2022-06-16 16:00:00|388.34|385.46|392.59|389.71|394.63|391.75|387.24|384.36|0
1655395500000|2022-06-16 16:05:00|392.96|390.08|397.79|394.91|397.79|394.91|391.48|388.6|0
1655395800000|2022-06-16 16:10:00|397.98|395.1|399.28|396.4|399.66|396.78|394.26|391.38|0
1655396100000|2022-06-16 16:15:00|399.47|396.59|397.42|394.54|399.47|396.59|393.88|391|0
1655396400000|2022-06-16 16:20:00|397.6|394.72|396.48|393.6|399.28|396.4|394.81|391.93|0
1655396700000|2022-06-16 16:25:00|395.92|393.04|389.8|386.92|397.79|394.91|388.88|386|0
1655397000000|2022-06-16 16:30:00|389.62|386.74|391.46|388.58|395.46|392.58|388.32|385.44|0
1655397300000|2022-06-16 16:35:00|391.65|388.77|393.97|391.09|397.03|394.15|391.65|388.77|0
1655397600000|2022-06-16 16:40:00|393.68|390.8|389.79|386.91|395.54|392.66|387.77|384.89|0
1655397900000|2022-06-16 16:45:00|390.16|387.28|387.76|384.88|392.2|389.32|386.2|383.32|0
1655398200000|2022-06-16 16:50:00|387.58|384.7|389.97|387.09|391.45|388.57|386.47|383.59|0
1655398500000|2022-06-16 16:55:00|389.79|386.91|390.71|387.83|393.86|390.98|389.79|386.91|0
1655398800000|2022-06-16 17:00:00|389.6|386.72|390.89|388.01|392.19|389.31|385.37|382.49|0
1655399100000|2022-06-16 17:05:00|390.52|387.64|384.45|381.57|392.19|389.31|381.7|378.82|0
1655399400000|2022-06-16 17:10:00|384.17|381.29|386.09|383.21|388.3|385.42|383.81|380.93|0
1655399700000|2022-06-16 17:15:00|386.28|383.4|388.3|385.42|388.3|385.42|384.35|381.47|0
1655400000000|2022-06-16 17:20:00|388.12|385.24|392.92|390.04|393.47|390.59|387.75|384.87|0
1655400300000|2022-06-16 17:25:00|392.73|389.85|383.52|380.64|394.03|391.15|380.23|377.35|0
1655400600000|2022-06-16 17:30:00|386.09|383.21|383.7|380.82|389.21|386.33|381.69|378.81|0
1655400900000|2022-06-16 17:35:00|383.52|380.64|385.53|382.65|389.21|386.33|383.15|380.27|0
1655401200000|2022-06-16 17:40:00|385.71|382.83|393.46|390.58|393.46|390.58|384.8|381.92|0
1655401500000|2022-06-16 17:45:00|393.83|390.95|393.46|390.58|397|394.12|392.82|389.94|0
1655401800000|2022-06-16 17:50:00|392.72|389.84|395.87|392.99|396.72|393.84|392.72|389.84|0
1655402100000|2022-06-16 17:55:00|395.69|392.81|399.96|397.08|400.53|397.65|394.76|391.88|0
1655402400000|2022-06-16 18:00:00|400.53|397.65|398.45|395.57|400.91|398.03|396.57|393.69|0
1655402700000|2022-06-16 18:05:00|398.64|395.76|401.85|398.97|403.75|400.87|397.51|394.63|0
1655403000000|2022-06-16 18:10:00|402.23|399.35|399.58|396.7|402.42|399.54|399.01|396.13|0
1655403300000|2022-06-16 18:15:00|399.76|396.88|400.14|397.26|402.41|399.53|399.57|396.69|0
1655403600000|2022-06-16 18:20:00|399.76|396.88|403.93|401.05|404.69|401.81|399.2|396.32|0
1655403900000|2022-06-16 18:25:00|403.74|400.86|405.26|402.38|405.26|402.38|402.41|399.53|0
1655404200000|2022-06-16 18:30:00|405.83|402.95|404.68|401.8|406.4|403.52|401.65|398.77|0
1655404500000|2022-06-16 18:35:00|404.49|401.61|403.35|400.47|406.59|403.71|401.83|398.95|0
1655404800000|2022-06-16 18:40:00|403.16|400.28|401.64|398.76|403.16|400.28|396.55|393.67|0
1655405100000|2022-06-16 18:45:00|402.02|399.14|412.32|409.44|412.32|409.44|399.75|396.87|0
1655405400000|2022-06-16 18:50:00|412.12|409.24|413.37|410.49|413.85|410.97|409.44|406.56|0
1655405700000|2022-06-16 18:55:00|413.08|410.2|410.51|407.63|414.58|411.7|410.51|407.63|0
1655406000000|2022-06-16 19:00:00|410.7|407.82|402.01|399.13|411.65|408.77|399.19|396.31|0
1655406300000|2022-06-16 19:05:00|402.76|399.88|395.83|392.95|406.53|403.65|395.83|392.95|0
1655406600000|2022-06-16 19:10:00|396.01|393.13|399.19|396.31|402.19|399.31|391.37|388.49|0
1655406900000|2022-06-16 19:15:00|400.69|397.81|396.94|394.06|404.45|401.57|396.94|394.06|0
1655407200000|2022-06-16 19:20:00|396.85|393.97|396.94|394.06|398.25|395.37|393.4|390.52|0
1655407500000|2022-06-16 19:25:00|397.31|394.43|394.33|391.45|398.62|395.74|390.62|387.74|0
1655407800000|2022-06-16 19:30:00|394.7|391.82|404.63|401.75|405.57|402.69|393.58|390.7|0
1655408100000|2022-06-16 19:35:00|405.67|402.79|398.69|395.81|405.67|402.79|397.38|394.5|0
1655408400000|2022-06-16 19:40:00|398.5|395.62|401.33|398.45|401.33|398.45|391.95|389.07|0
1655408700000|2022-06-16 19:45:00|401.52|398.64|407.01|404.13|408.91|406.03|399.63|396.75|0
1655409000000|2022-06-16 19:50:00|406.35|403.47|402.64|399.76|406.82|403.94|400.19|397.31|0
1655409300000|2022-06-16 19:55:00|401.7|398.82|389.7|386.82|403.4|400.52|389.7|386.82|0
1655409600000|2022-06-16 20:00:00|392.68|389.8|393.71|390.83|394.55|391.67|389.52|386.64|0
1655409900000|2022-06-16 20:05:00|393.99|391.11|396.05|393.17|396.05|393.17|388.77|385.89|0
1655410200000|2022-06-16 20:10:00|396.42|393.54|387.28|384.4|396.42|393.54|387.28|384.4|0
1655410500000|2022-06-16 20:15:00|388.55|385.19|393.66|390.3|394.04|390.68|388.36|385|0
1655410800000|2022-06-16 20:20:00|393.29|389.93|392.45|389.09|394.32|390.96|392.35|388.99|0
1655411100000|2022-06-16 20:25:00|392.54|389.18|390.4|387.04|393.84|390.48|390.4|387.04|0
1655411400000|2022-06-16 20:30:00|390.3|386.94|391.23|387.87|391.23|387.87|389.18|385.82|0
1655411700000|2022-06-16 20:35:00|391.41|388.05|391.78|388.42|391.97|388.61|390.58|387.22|0
1655412000000|2022-06-16 20:40:00|391.69|388.33|391.78|388.42|392.16|388.8|391.22|387.86|0
1655412300000|2022-06-16 20:45:00|391.41|388.05|387.5|384.14|391.41|388.05|387.5|384.14|0
1655412600000|2022-06-16 20:50:00|387.79|384.43|386.02|382.66|387.87|384.51|385.47|382.11|0
1655412900000|2022-06-16 20:55:00|386.21|382.85|386.48|383.12|387.32|383.96|385.19|381.83|0
1655413200000|2022-06-16 21:00:00|386.82|383.46|386.26|382.9|387.1|383.74|386.26|382.9|0
1655413500000|2022-06-16 21:05:00|386.28|382.92|386.31|382.95|386.72|383.36|386.15|382.79|0
1655413800000|2022-06-16 21:10:00|386.52|383.16|386.17|382.81|386.52|383.16|386.09|382.73|0
1655414100000|2022-06-16 21:15:00|386.47|383.11|386.14|382.78|386.5|383.14|386.12|382.76|0
1655414400000|2022-06-16 21:20:00|386.12|382.76|385.76|382.4|386.12|382.76|385.63|382.27|0
1655414700000|2022-06-16 21:25:00|385.84|382.48|385.68|382.32|386.17|382.81|385.68|382.32|0
1655415000000|2022-06-16 21:30:00|385.71|382.35|386.27|382.91|386.32|382.96|385.44|382.08|0
1655415300000|2022-06-16 21:35:00|386.32|382.96|386.54|383.18|386.59|383.23|386.32|382.96|0
1655415600000|2022-06-16 21:40:00|386.57|383.21|386.04|382.68|386.61|383.25|386.04|382.68|0
1655415900000|2022-06-16 21:45:00|386.17|382.81|386.92|383.56|386.92|383.56|386.17|382.81|0
1655416200000|2022-06-16 21:50:00|386.89|383.53|386.65|383.29|386.92|383.56|386.3|382.94|0
1655416500000|2022-06-16 21:55:00|386.57|383.21|386.08|382.72|386.65|383.29|385.97|382.61|0
1655416800000|2022-06-16 22:00:00|385.53|382.17|382.84|379.48|385.53|382.17|382.29|378.93|0
1654499100000|2022-06-06 07:05:00|151.05|148.65|151|148.6|151.7|149.3|150.58|148.18|0
1654499400000|2022-06-06 07:10:00|151.05|148.65|151.04|148.64|151.6|149.2|150.86|148.46|0
1654499700000|2022-06-06 07:15:00|150.95|148.55|151.41|149.01|151.51|149.11|150.86|148.46|0
1654500000000|2022-06-06 07:20:00|151.5|149.1|150.53|148.13|152.16|149.76|150.39|147.99|0
1654500300000|2022-06-06 07:25:00|150.57|148.17|151.12|148.72|151.4|149|150.39|147.99|0
1654500600000|2022-06-06 07:30:00|151.22|148.82|152.05|149.65|152.48|150.08|151.22|148.82|0
1654500900000|2022-06-06 07:35:00|151.87|149.47|151.3|148.9|152.43|150.03|151.12|148.72|0
1654501200000|2022-06-06 07:40:00|150.93|148.53|151.3|148.9|151.58|149.18|150.47|148.07|0
1654501500000|2022-06-06 07:45:00|151.39|148.99|150.74|148.34|151.63|149.23|150.46|148.06|0
1654501800000|2022-06-06 07:50:00|150.83|148.43|148.43|146.03|151.11|148.71|147.33|144.93|0
1654502100000|2022-06-06 07:55:00|148.52|146.12|146.87|144.47|148.98|146.58|146.87|144.47|0
1654502400000|2022-06-06 08:00:00|146.74|144.34|145.96|143.56|146.78|144.38|145.69|143.29|0
1654502700000|2022-06-06 08:05:00|146.05|143.65|146.53|144.13|148.23|145.83|145.87|143.47|0
1654503000000|2022-06-06 08:10:00|146.35|143.95|145.08|142.68|146.71|144.31|144.73|142.33|0
1654503300000|2022-06-06 08:15:00|144.99|142.59|145.44|143.04|145.62|143.22|144.27|141.87|0
1654503600000|2022-06-06 08:20:00|145.58|143.18|144.99|142.59|145.62|143.22|144.9|142.5|0
1654503900000|2022-06-06 08:25:00|144.9|142.5|144.89|142.49|145.17|142.77|144.89|142.49|0
1654504200000|2022-06-06 08:30:00|144.44|142.04|145.34|142.94|145.43|143.03|144|141.6|0
1654504500000|2022-06-06 08:35:00|145.43|143.03|145.34|142.94|145.61|143.21|145.16|142.76|0
1654504800000|2022-06-06 08:40:00|145.25|142.85|145.24|142.84|145.34|142.94|144.8|142.4|0
1654505100000|2022-06-06 08:45:00|145.15|142.75|144.88|142.48|145.78|143.38|144.88|142.48|0
1654505400000|2022-06-06 08:50:00|144.84|142.44|144.25|141.85|145.56|143.16|144.16|141.76|0
1654505700000|2022-06-06 08:55:00|144.34|141.94|144.33|141.93|144.96|142.56|144.15|141.75|0
1654506000000|2022-06-06 09:00:00|144.42|142.02|144.96|142.56|145.23|142.83|144.24|141.84|0
1654506300000|2022-06-06 09:05:00|144.87|142.47|145.36|142.96|145.41|143.01|144.87|142.47|0
1654506600000|2022-06-06 09:10:00|145.41|143.01|145.22|142.82|145.58|143.18|145.22|142.82|0
1654506900000|2022-06-06 09:15:00|145.4|143|145.76|143.36|146.03|143.63|145.31|142.91|0
1654507200000|2022-06-06 09:20:00|145.85|143.45|145.94|143.54|146.21|143.81|145.72|143.32|0
1654507500000|2022-06-06 09:25:00|145.85|143.45|146.21|143.81|146.66|144.26|145.76|143.36|0
1654507800000|2022-06-06 09:30:00|146.3|143.9|146.47|144.07|146.93|144.53|146.21|143.81|0
1654508100000|2022-06-06 09:35:00|146.52|144.12|147.84|145.44|147.84|145.44|146.52|144.12|0
1654508400000|2022-06-06 09:40:00|147.88|145.48|148.02|145.62|148.29|145.89|147.2|144.8|0
1654508700000|2022-06-06 09:45:00|147.97|145.57|147.1|144.7|148.01|145.61|147.1|144.7|0
1654509000000|2022-06-06 09:50:00|147.15|144.75|147.83|145.43|147.92|145.52|147.01|144.61|0
1654509300000|2022-06-06 09:55:00|147.73|145.33|147.09|144.69|147.92|145.52|147.09|144.69|0
1654509600000|2022-06-06 10:00:00|147.18|144.78|146.45|144.05|147.36|144.96|146.09|143.69|0
1654509900000|2022-06-06 10:05:00|146.36|143.96|146.32|143.92|146.77|144.37|146.18|143.78|0
1654510200000|2022-06-06 10:10:00|146.27|143.87|146.36|143.96|146.63|144.23|146.09|143.69|0
1654510500000|2022-06-06 10:15:00|146.4|144|146.53|144.13|146.72|144.32|146.26|143.86|0
1654510800000|2022-06-06 10:20:00|146.44|144.04|145.99|143.59|146.62|144.22|145.81|143.41|0
1654511100000|2022-06-06 10:25:00|145.9|143.5|145.94|143.54|146.16|143.76|145.71|143.31|0
1654511400000|2022-06-06 10:30:00|145.89|143.49|145.62|143.22|146.25|143.85|145.44|143.04|0
1654511700000|2022-06-06 10:35:00|145.53|143.13|146.16|143.76|146.34|143.94|145.44|143.04|0
1654512000000|2022-06-06 10:40:00|146.07|143.67|145.97|143.57|146.11|143.71|145.88|143.48|0
1654512300000|2022-06-06 10:45:00|146.06|143.66|146.06|143.66|146.11|143.71|145.79|143.39|0
1654512600000|2022-06-06 10:50:00|146.02|143.62|145.51|143.11|146.15|143.75|145.42|143.02|0
1654512900000|2022-06-06 10:55:00|145.56|143.16|145.6|143.2|145.78|143.38|145.2|142.8|0
1654513200000|2022-06-06 11:00:00|145.78|143.38|146.41|144.01|146.6|144.2|145.78|143.38|0
1654513500000|2022-06-06 11:05:00|146.5|144.1|146.5|144.1|146.59|144.19|146.23|143.83|0
1654513800000|2022-06-06 11:10:00|146.45|144.05|146.59|144.19|146.59|144.19|146.32|143.92|0
1654514100000|2022-06-06 11:15:00|146.49|144.09|145.9|143.5|146.58|144.18|145.77|143.37|0
1654514400000|2022-06-06 11:20:00|145.86|143.46|145.22|142.82|146.13|143.73|145.13|142.73|0
1654514700000|2022-06-06 11:25:00|145.13|142.73|145.58|143.18|145.94|143.54|145.13|142.73|0
1654515000000|2022-06-06 11:30:00|145.63|143.23|145.67|143.27|145.85|143.45|145.04|142.64|0
1654515300000|2022-06-06 11:35:00|145.85|143.45|145.93|143.53|146.03|143.63|145.48|143.08|0
1654515600000|2022-06-06 11:40:00|145.89|143.49|146.61|144.21|146.66|144.26|145.89|143.49|0
1654515900000|2022-06-06 11:45:00|146.57|144.17|147.65|145.25|148.11|145.71|146.38|143.98|0
1654516200000|2022-06-06 11:50:00|147.7|145.3|146.79|144.39|148.02|145.62|146.38|143.98|0
1654516500000|2022-06-06 11:55:00|146.01|143.61|145.11|142.71|146.29|143.89|145.11|142.71|0
1654516800000|2022-06-06 12:00:00|144.93|142.53|145.56|143.16|145.56|143.16|144.93|142.53|0
1654517100000|2022-06-06 12:05:00|145.65|143.25|145.19|142.79|145.73|143.33|144.38|141.98|0
1654517400000|2022-06-06 12:10:00|145.1|142.7|144.83|142.43|145.19|142.79|144.56|142.16|0
1654517700000|2022-06-06 12:15:00|144.78|142.38|145.27|142.87|145.27|142.87|144.47|142.07|0
1654518000000|2022-06-06 12:20:00|145.23|142.83|146.36|143.96|146.58|144.18|145.23|142.83|0
1654518300000|2022-06-06 12:25:00|146.45|144.05|145.72|143.32|146.58|144.18|145.04|142.64|0
1654518600000|2022-06-06 12:30:00|145.67|143.27|144.85|142.45|145.67|143.27|144.67|142.27|0
1654518900000|2022-06-06 12:35:00|144.76|142.36|143.77|141.37|144.76|142.36|143.77|141.37|0
1654519200000|2022-06-06 12:40:00|143.86|141.46|144.22|141.82|144.67|142.27|143.77|141.37|0
1654519500000|2022-06-06 12:45:00|144.31|141.91|143.54|141.14|144.39|141.99|142.6|140.2|0
1654519800000|2022-06-06 12:50:00|143.58|141.18|144.39|141.99|144.75|142.35|143.32|140.92|0
1654520100000|2022-06-06 12:55:00|144.48|142.08|144.84|142.44|145.02|142.62|144.16|141.76|0
1654520400000|2022-06-06 13:00:00|144.74|142.34|144.65|142.25|145.2|142.8|144.56|142.16|0
1654520700000|2022-06-06 13:05:00|144.79|142.39|144.02|141.62|144.79|142.39|143.66|141.26|0
1654521000000|2022-06-06 13:10:00|144.11|141.71|144.02|141.62|144.2|141.8|143.48|141.08|0
1654521300000|2022-06-06 13:15:00|143.93|141.53|145.09|142.69|146|143.6|143.93|141.53|0
1654521600000|2022-06-06 13:20:00|145.18|142.78|145.72|143.32|146.27|143.87|145|142.6|0
1654521900000|2022-06-06 13:25:00|145.81|143.41|145.72|143.32|146.26|143.86|145.72|143.32|0
1654522200000|2022-06-06 13:30:00|145.22|142.82|145.71|143.31|147.44|145.04|144|141.6|0
1654522500000|2022-06-06 13:35:00|145.9|143.5|147.44|145.04|149.18|146.78|145.58|143.18|0
1654522800000|2022-06-06 13:40:00|147.35|144.95|145.71|143.31|148.17|145.77|143.19|140.79|0
1654523100000|2022-06-06 13:45:00|146.16|143.76|147.89|145.49|149.64|147.24|145.48|143.08|0
1654523400000|2022-06-06 13:50:00|147.8|145.4|147.34|144.94|149.18|146.78|146.7|144.3|0
1654523700000|2022-06-06 13:55:00|147.61|145.21|144.52|142.12|148.07|145.67|144.52|142.12|0
1654524000000|2022-06-06 14:00:00|143.89|141.49|140.69|138.29|144.52|142.12|140.25|137.85|0
1654524300000|2022-06-06 14:05:00|140.78|138.38|140.66|138.26|142.39|139.99|139.08|136.68|0
1654524600000|2022-06-06 14:10:00|140.48|138.08|140.04|137.64|141.1|138.7|139.69|137.29|0
1654524900000|2022-06-06 14:15:00|140.13|137.73|141.45|139.05|142.7|140.3|139.86|137.46|0
1654525200000|2022-06-06 14:20:00|141.63|139.23|142.48|140.08|142.51|140.11|141.09|138.69|0
1654525500000|2022-06-06 14:25:00|142.74|140.34|142.03|139.63|143.73|141.33|141.11|138.71|0
1654525800000|2022-06-06 14:30:00|141.68|139.28|141.32|138.92|142.65|140.25|140.88|138.48|0
1654526100000|2022-06-06 14:35:00|141.23|138.83|141.76|139.36|143|140.6|140.88|138.48|0
1654526400000|2022-06-06 14:40:00|141.41|139.01|141.4|139|143.45|141.05|140.88|138.48|0
1654526700000|2022-06-06 14:45:00|141.23|138.83|140.87|138.47|142.2|139.8|140.87|138.47|0
1654527000000|2022-06-06 14:50:00|140.96|138.56|142.55|140.15|142.64|140.24|140.08|137.68|0
1654527300000|2022-06-06 14:55:00|142.37|139.97|141.48|139.08|142.9|140.5|141.22|138.82|0
1654527600000|2022-06-06 15:00:00|141.39|138.99|142.19|139.79|142.36|139.96|140.16|137.76|0
1654527900000|2022-06-06 15:05:00|142.27|139.87|144.23|141.83|144.41|142.01|141.3|138.9|0
1654528200000|2022-06-06 15:10:00|144.5|142.1|147.49|145.09|148.31|145.91|144.5|142.1|0
1654528500000|2022-06-06 15:15:00|147.85|145.45|153|150.6|153|150.6|147.3|144.9|0
1654528800000|2022-06-06 15:20:00|153.1|150.7|152.34|149.94|153.47|151.07|151.32|148.92|0
1654529100000|2022-06-06 15:25:00|152.44|150.04|151.13|148.73|152.81|150.41|150.76|148.36|0
1654529400000|2022-06-06 15:30:00|151.03|148.63|151.78|149.38|152.25|149.85|150.38|147.98|0
1654529700000|2022-06-06 15:35:00|152.24|149.84|152.24|149.84|152.9|150.5|151.21|148.81|0
1654530000000|2022-06-06 15:40:00|152.43|150.03|149.73|147.33|152.52|150.12|149.54|147.14|0
1654530300000|2022-06-06 15:45:00|149.82|147.42|150.93|148.53|150.93|148.53|148.35|145.95|0
1654530600000|2022-06-06 15:50:00|151.11|148.71|150.46|148.06|151.49|149.09|149.63|147.23|0
1654530900000|2022-06-06 15:55:00|150.27|147.87|150.18|147.78|151.2|148.8|149.62|147.22|0
1654531200000|2022-06-06 16:00:00|150.27|147.87|155.81|153.41|156.86|154.46|150.18|147.78|0
1654531500000|2022-06-06 16:05:00|155.71|153.31|157.14|154.74|157.24|154.84|154.86|152.46|0
1654531800000|2022-06-06 16:10:00|157.24|154.84|158.39|155.99|159.16|156.76|156.85|154.45|0
1654532100000|2022-06-06 16:15:00|158.87|156.47|157.61|155.21|159.25|156.85|156.85|154.45|0
1654532400000|2022-06-06 16:20:00|157.8|155.4|158.96|156.56|158.96|156.56|156.75|154.35|0
1654532700000|2022-06-06 16:25:00|158.76|156.36|159.34|156.94|160.02|157.62|157.51|155.11|0
1654533000000|2022-06-06 16:30:00|159.44|157.04|158.13|155.73|161.29|158.89|158.08|155.68|0
1654533300000|2022-06-06 16:35:00|158.28|155.88|157.12|154.72|158.56|156.16|156.93|154.53|0
1654533600000|2022-06-06 16:40:00|157.21|154.81|156.69|154.29|157.69|155.29|156.16|153.76|0
1654533900000|2022-06-06 16:45:00|156.64|154.24|156.44|154.04|156.92|154.52|155.68|153.28|0
1654534200000|2022-06-06 16:50:00|156.73|154.33|156.44|154.04|158.26|155.86|156.34|153.94|0
1654534500000|2022-06-06 16:55:00|156.58|154.18|155.48|153.08|156.82|154.42|155.01|152.61|0
1654534800000|2022-06-06 17:00:00|155.39|152.99|157.29|154.89|157.29|154.89|155.39|152.99|0
1654535100000|2022-06-06 17:05:00|157.1|154.7|156.05|153.65|157.29|154.89|155.38|152.98|0
1654535400000|2022-06-06 17:10:00|155.86|153.46|156.64|154.24|157.7|155.3|154.86|152.46|0
1654535700000|2022-06-06 17:15:00|156.74|154.34|157.12|154.72|158.47|156.07|156.35|153.95|0
1654536000000|2022-06-06 17:20:00|157.21|154.81|156.64|154.24|158.37|155.97|155.87|153.47|0
1654536300000|2022-06-06 17:25:00|156.92|154.52|156.25|153.85|157.4|155|156.06|153.66|0
1654536600000|2022-06-06 17:30:00|156.44|154.04|155.29|152.89|156.82|154.42|154.91|152.51|0
1654536900000|2022-06-06 17:35:00|155.39|152.99|152.54|150.14|155.77|153.37|151.79|149.39|0
1654537200000|2022-06-06 17:40:00|152.36|149.96|151.14|148.74|152.64|150.24|150.39|147.99|0
1654537500000|2022-06-06 17:45:00|151.04|148.64|150.95|148.55|152.44|150.04|150.76|148.36|0
1654537800000|2022-06-06 17:50:00|151.04|148.64|150.57|148.17|151.23|148.83|149.64|147.24|0
1654538100000|2022-06-06 17:55:00|150.48|148.08|149.27|146.87|150.48|148.08|149.27|146.87|0
1654538400000|2022-06-06 18:00:00|149.36|146.96|149.63|147.23|150.29|147.89|149.27|146.87|0
1654538700000|2022-06-06 18:05:00|149.73|147.33|150.56|148.16|151.68|149.28|149.36|146.96|0
1654539000000|2022-06-06 18:10:00|150.65|148.25|151.49|149.09|151.49|149.09|150.19|147.79|0
1654539300000|2022-06-06 18:15:00|151.68|149.28|151.86|149.46|152.8|150.4|151.02|148.62|0
1654539600000|2022-06-06 18:20:00|151.95|149.55|155.07|152.67|156.02|153.62|151.95|149.55|0
1654539900000|2022-06-06 18:25:00|155.45|153.05|156.69|154.29|157.65|155.25|154.97|152.57|0
1654540200000|2022-06-06 18:30:00|156.97|154.57|156.59|154.19|157.64|155.24|156.11|153.71|0
1654540500000|2022-06-06 18:35:00|156.49|154.09|157.93|155.53|158.41|156.01|155.82|153.42|0
1654540800000|2022-06-06 18:40:00|157.83|155.43|156.2|153.8|158.07|155.67|155.91|153.51|0
1654541100000|2022-06-06 18:45:00|156.25|153.85|156.67|154.27|156.77|154.37|154.95|152.55|0
1654541400000|2022-06-06 18:50:00|157.06|154.66|156.76|154.36|160.35|157.95|156.67|154.27|0
1654541700000|2022-06-06 18:55:00|157.24|154.84|156.66|154.26|157.63|155.23|155.33|152.93|0
1654542000000|2022-06-06 19:00:00|156.95|154.55|156.76|154.36|157.82|155.42|155.32|152.92|0
1654542300000|2022-06-06 19:05:00|157.05|154.65|158.1|155.7|158.78|156.38|156.28|153.88|0
1654542600000|2022-06-06 19:10:00|157.58|155.18|158.11|155.71|160.11|157.71|157.24|154.84|0
1654542900000|2022-06-06 19:15:00|158.3|155.9|159.95|157.55|160.05|157.65|156.66|154.26|0
1654543200000|2022-06-06 19:20:00|160.14|157.74|159.36|156.96|161.61|159.21|158.39|155.99|0
1654543500000|2022-06-06 19:25:00|159.26|156.86|159.55|157.15|160.14|157.74|158.58|156.18|0
1654543800000|2022-06-06 19:30:00|159.75|157.35|159.35|156.95|160.14|157.74|158.19|155.79|0
1654544100000|2022-06-06 19:35:00|159.16|156.76|160.23|157.83|161.6|159.2|158.97|156.57|0
1654544400000|2022-06-06 19:40:00|160.42|158.02|156.74|154.34|161.01|158.61|156.74|154.34|0
1654544700000|2022-06-06 19:45:00|156.84|154.44|158.76|156.36|159.54|157.14|156.17|153.77|0
1654545000000|2022-06-06 19:50:00|158.86|156.46|153.79|151.39|158.86|156.46|153.74|151.34|0
1654545300000|2022-06-06 19:55:00|154.4|152|154.88|152.48|156.22|153.82|152.98|150.58|0
1654545600000|2022-06-06 20:00:00|155.55|153.15|156.12|153.72|156.41|154.01|155.26|152.86|0
1654545900000|2022-06-06 20:05:00|156.03|153.63|156.12|153.72|156.31|153.91|155.45|153.05|0
1654546200000|2022-06-06 20:10:00|156.21|153.81|156.21|153.81|156.41|154.01|155.44|153.04|0
1654546500000|2022-06-06 20:15:00|156.6|153.8|155.73|152.93|156.6|153.8|155.64|152.84|0
1654546800000|2022-06-06 20:20:00|155.83|153.03|155.69|152.89|155.83|153.03|155.44|152.64|0
1654547100000|2022-06-06 20:25:00|155.64|152.84|156.21|153.41|156.21|153.41|155.54|152.74|0
1654547400000|2022-06-06 20:30:00|156.07|153.27|155.24|152.44|156.11|153.31|155.15|152.35|0
1654547700000|2022-06-06 20:35:00|155.2|152.4|154.86|152.06|155.44|152.64|154.76|151.96|0
1654548000000|2022-06-06 20:40:00|154.91|152.11|154.95|152.15|155.14|152.34|154.86|152.06|0
1654548300000|2022-06-06 20:45:00|155.05|152.25|155.04|152.24|155.14|152.34|154.95|152.15|0
1654548600000|2022-06-06 20:50:00|154.85|152.05|154.47|151.67|155.04|152.24|154.37|151.57|0
1654548900000|2022-06-06 20:55:00|154.37|151.57|155.03|152.23|155.03|152.23|154.27|151.47|0
1654549200000|2022-06-06 21:00:00|154.97|152.17|154.86|152.06|155.06|152.26|154.86|152.06|0
1654549500000|2022-06-06 21:05:00|154.84|152.04|154.81|152.01|154.84|152.04|154.65|151.85|0
1654549800000|2022-06-06 21:10:00|154.69|151.89|154.9|152.1|155.29|152.49|154.68|151.88|0
1654550100000|2022-06-06 21:15:00|154.8|152|154.9|152.1|154.92|152.12|154.73|151.93|0
1654550400000|2022-06-06 21:20:00|154.92|152.12|155|152.2|155.07|152.27|154.81|152.01|0
1654550700000|2022-06-06 21:25:00|155.01|152.21|154.88|152.08|155.04|152.24|154.88|152.08|0
1654551000000|2022-06-06 21:30:00|154.87|152.07|155.27|152.47|155.27|152.47|154.87|152.07|0
1654551300000|2022-06-06 21:35:00|155.37|152.57|155.24|152.44|155.41|152.61|155.04|152.24|0
1654551600000|2022-06-06 21:40:00|155.17|152.37|155.04|152.24|155.17|152.37|155.04|152.24|0
1654551900000|2022-06-06 21:45:00|154.96|152.16|154.87|152.07|154.96|152.16|154.81|152.01|0
1654552200000|2022-06-06 21:50:00|154.97|152.17|154.87|152.07|154.97|152.17|154.87|152.07|0
1654552500000|2022-06-06 21:55:00|154.85|152.05|154.66|151.86|154.85|152.05|154.66|151.86|0
1654552800000|2022-06-06 22:00:00|155.04|152.24|154.75|151.95|155.09|152.29|153.99|151.19|0
1654553100000|2022-06-06 22:05:00|154.51|151.71|155.18|152.38|155.18|152.38|154.23|151.43|0
1654553400000|2022-06-06 22:10:00|155.08|152.28|154.7|151.9|155.27|152.47|154.56|151.76|0
1654553700000|2022-06-06 22:15:00|154.89|152.09|155.32|152.52|155.56|152.76|154.6|151.8|0
1654554000000|2022-06-06 22:20:00|155.27|152.47|156.03|153.23|156.18|153.38|155.27|152.47|0
1654554300000|2022-06-06 22:25:00|156.08|153.28|155.89|153.09|156.13|153.33|155.65|152.85|0
1654554600000|2022-06-06 22:30:00|155.93|153.13|156.41|153.61|156.51|153.71|155.74|152.94|0
1654554900000|2022-06-06 22:35:00|156.36|153.56|156.99|154.19|157.28|154.48|155.93|153.13|0
1654555200000|2022-06-06 22:40:00|156.89|154.09|156.89|154.09|157.18|154.38|156.46|153.66|0
1654555500000|2022-06-06 22:45:00|156.79|153.99|156.5|153.7|156.89|154.09|156.11|153.31|0
1654555800000|2022-06-06 22:50:00|156.45|153.65|156.59|153.79|156.69|153.89|156.01|153.21|0
1654556100000|2022-06-06 22:55:00|156.68|153.88|156.68|153.88|157.07|154.27|156.64|153.84|0
1654556400000|2022-06-06 23:00:00|156.64|153.84|156.39|153.59|156.97|154.17|156.39|153.59|0
1654556700000|2022-06-06 23:05:00|156.49|153.69|155.81|153.01|156.49|153.69|155.81|153.01|0
1654557000000|2022-06-06 23:10:00|155.9|153.1|155.61|152.81|155.95|153.15|155.52|152.72|0
1654557300000|2022-06-06 23:15:00|155.52|152.72|155.61|152.81|155.71|152.91|155.51|152.71|0
1654557600000|2022-06-06 23:20:00|155.51|152.71|155.85|153.05|155.9|153.1|155.51|152.71|0
1654557900000|2022-06-06 23:25:00|155.89|153.09|155.65|152.85|155.89|153.09|155.51|152.71|0
1654558200000|2022-06-06 23:30:00|155.51|152.71|155.7|152.9|155.7|152.9|155.5|152.7|0
1654558500000|2022-06-06 23:35:00|155.6|152.8|155.79|152.99|155.93|153.13|155.5|152.7|0
1654558800000|2022-06-06 23:40:00|155.88|153.08|155.59|152.79|156.07|153.27|155.59|152.79|0
1654559100000|2022-06-06 23:45:00|155.5|152.7|154.25|151.45|155.59|152.79|154.25|151.45|0
1654559400000|2022-06-06 23:50:00|154.15|151.35|154.15|151.35|154.49|151.69|153.68|150.88|0
1654559700000|2022-06-06 23:55:00|154.2|151.4|154.72|151.92|154.72|151.92|153.77|150.97|0
1654560000000|2022-06-07 00:00:00|154.62|151.82|157.41|154.61|157.46|154.66|154.62|151.82|0
1654560300000|2022-06-07 00:05:00|157.36|154.56|158.14|155.34|158.28|155.48|157.36|154.56|0
1654560600000|2022-06-07 00:10:00|158.18|155.38|158.62|155.82|158.86|156.06|158.09|155.29|0
1654560900000|2022-06-07 00:15:00|158.72|155.92|158.18|155.38|159.25|156.45|157.94|155.14|0
1654561200000|2022-06-07 00:20:00|158.42|155.62|159.24|156.44|159.39|156.59|158.27|155.47|0
1654561500000|2022-06-07 00:25:00|159.34|156.54|159.1|156.3|159.63|156.83|159.05|156.25|0
1654561800000|2022-06-07 00:30:00|159.05|156.25|160.61|157.81|160.81|158.01|159.05|156.25|0
1654562100000|2022-06-07 00:35:00|160.12|157.32|159.14|156.34|160.31|157.51|159.14|156.34|0
1654562400000|2022-06-07 00:40:00|159.04|156.24|158.94|156.14|159.53|156.73|158.94|156.14|0
1654562700000|2022-06-07 00:45:00|159.04|156.24|159.13|156.33|159.72|156.92|158.93|156.13|0
1654563000000|2022-06-07 00:50:00|159.03|156.23|159.86|157.06|160.01|157.21|158.84|156.04|0
1654563300000|2022-06-07 00:55:00|159.42|156.62|159.37|156.57|159.71|156.91|159.13|156.33|0
1654563600000|2022-06-07 01:00:00|159.32|156.52|158.14|155.34|159.42|156.62|158.14|155.34|0
1654563900000|2022-06-07 01:05:00|158.24|155.44|158.34|155.54|158.44|155.64|157.66|154.86|0
1654564200000|2022-06-07 01:10:00|158.24|155.44|158.82|156.02|159.02|156.22|158.04|155.24|0
1654564500000|2022-06-07 01:15:00|158.97|156.17|157.94|155.14|159.06|156.26|157.6|154.8|0
1654564800000|2022-06-07 01:20:00|157.89|155.09|158.71|155.91|158.91|156.11|157.89|155.09|0
1654565100000|2022-06-07 01:25:00|158.81|156.01|165.38|162.58|166.48|163.68|158.81|156.01|0
1654565400000|2022-06-07 01:30:00|165.08|162.28|164.33|161.53|166.08|163.28|164.17|161.37|0
1654565700000|2022-06-07 01:35:00|164.27|161.47|163.77|160.97|164.77|161.97|163.38|160.58|0
1654566000000|2022-06-07 01:40:00|163.87|161.07|162.48|159.68|164.07|161.27|162.48|159.68|0
1654566300000|2022-06-07 01:45:00|162.38|159.58|162.38|159.58|162.87|160.07|161.93|159.13|0
1654566600000|2022-06-07 01:50:00|162.28|159.48|162.57|159.77|162.72|159.92|162.23|159.43|0
1654566900000|2022-06-07 01:55:00|162.67|159.87|162.96|160.16|163.76|160.96|162.57|159.77|0
1654567200000|2022-06-07 02:00:00|162.86|160.06|163.26|160.46|163.46|160.66|162.47|159.67|0
1654567500000|2022-06-07 02:05:00|163.21|160.41|164.65|161.85|164.65|161.85|162.86|160.06|0
1654567800000|2022-06-07 02:10:00|164.55|161.75|165.1|162.3|165.25|162.45|164.55|161.75|0
1654568100000|2022-06-07 02:15:00|165.04|162.24|165.04|162.24|165.24|162.44|164.44|161.64|0
1654568400000|2022-06-07 02:20:00|164.94|162.14|164.04|161.24|164.99|162.19|163.84|161.04|0
1654568700000|2022-06-07 02:25:00|163.94|161.14|164.53|161.73|164.63|161.83|163.84|161.04|0
1654569000000|2022-06-07 02:30:00|164.49|161.69|164.93|162.13|165.03|162.23|164.33|161.53|0
1654569300000|2022-06-07 02:35:00|164.83|162.03|164.88|162.08|165.03|162.23|164.53|161.73|0
1654569600000|2022-06-07 02:40:00|164.93|162.13|165.08|162.28|165.13|162.33|164.83|162.03|0
1654569900000|2022-06-07 02:45:00|165.12|162.32|165.57|162.77|165.88|163.08|165.12|162.32|0
1654570200000|2022-06-07 02:50:00|165.62|162.82|165.22|162.42|165.62|162.82|165.12|162.32|0
1654570500000|2022-06-07 02:55:00|165.32|162.52|165.31|162.51|165.82|163.02|165.21|162.41|0
1654570800000|2022-06-07 03:00:00|165.26|162.46|163.24|160.44|165.41|162.61|163.04|160.24|0
1654571100000|2022-06-07 03:05:00|163.14|160.34|163.34|160.54|163.34|160.54|163.04|160.24|0
1654571400000|2022-06-07 03:10:00|163.24|160.44|162.63|159.83|163.24|160.44|162.43|159.63|0
1654571700000|2022-06-07 03:15:00|162.53|159.73|161.14|158.34|162.63|159.83|160.84|158.04|0
1654572000000|2022-06-07 03:20:00|161.29|158.49|160.64|157.84|161.34|158.54|160.64|157.84|0
1654572300000|2022-06-07 03:25:00|160.54|157.74|160.83|158.03|160.83|158.03|160.05|157.25|0
1654572600000|2022-06-07 03:30:00|160.79|157.99|161.03|158.23|161.03|158.23|160.73|157.93|0
1654572900000|2022-06-07 03:35:00|160.93|158.13|160.58|157.78|161.32|158.52|160.23|157.43|0
1654573200000|2022-06-07 03:40:00|160.63|157.83|160.43|157.63|160.83|158.03|160.33|157.53|0
1654573500000|2022-06-07 03:45:00|160.33|157.53|160.03|157.23|160.62|157.82|159.93|157.13|0
1654573800000|2022-06-07 03:50:00|160.08|157.28|159.83|157.03|160.52|157.72|159.73|156.93|0
1654574100000|2022-06-07 03:55:00|159.98|157.18|160.96|158.16|161.01|158.21|159.63|156.83|0
1654574400000|2022-06-07 04:00:00|160.86|158.06|163.12|160.32|163.17|160.37|160.86|158.06|0
1654574700000|2022-06-07 04:05:00|163.17|160.37|162.97|160.17|163.17|160.37|162.67|159.87|0
1654575000000|2022-06-07 04:10:00|163.07|160.27|162.87|160.07|163.07|160.27|162.77|159.97|0
1654575300000|2022-06-07 04:15:00|162.92|160.12|162.76|159.96|163.16|160.36|162.76|159.96|0
1654575600000|2022-06-07 04:20:00|162.86|160.06|162.36|159.56|162.86|160.06|162.26|159.46|0
1654575900000|2022-06-07 04:25:00|162.26|159.46|162.06|159.26|162.56|159.76|162.06|159.26|0
1654576200000|2022-06-07 04:30:00|162.16|159.36|164.65|161.85|164.75|161.95|162.06|159.26|0
1654576500000|2022-06-07 04:35:00|164.75|161.95|164.04|161.24|164.75|161.95|163.74|160.94|0
1654576800000|2022-06-07 04:40:00|163.99|161.19|164.04|161.24|164.39|161.59|163.94|161.14|0
1654577100000|2022-06-07 04:45:00|164.19|161.39|164.14|161.34|164.79|161.99|164.04|161.24|0
1654577400000|2022-06-07 04:50:00|164.13|161.33|164.23|161.43|164.33|161.53|163.79|160.99|0
1654577700000|2022-06-07 04:55:00|164.13|161.33|163.88|161.08|164.13|161.33|163.58|160.78|0
1654578000000|2022-06-07 05:00:00|163.83|161.03|163.63|160.83|164.03|161.23|163.33|160.53|0
1654578300000|2022-06-07 05:05:00|163.73|160.93|164.82|162.02|164.92|162.12|163.73|160.93|0
1654578600000|2022-06-07 05:10:00|164.92|162.12|165.32|162.52|165.52|162.72|164.52|161.72|0
1654578900000|2022-06-07 05:15:00|165.37|162.57|164.87|162.07|165.37|162.57|164.51|161.71|0
1654579200000|2022-06-07 05:20:00|164.91|162.11|166.32|163.52|166.52|163.72|164.46|161.66|0
1654579500000|2022-06-07 05:25:00|166.42|163.62|168.55|165.75|168.6|165.8|166.22|163.42|0
1654579800000|2022-06-07 05:30:00|168.45|165.65|168.36|165.56|168.77|165.97|167.94|165.14|0
1654580100000|2022-06-07 05:35:00|168.26|165.46|168.51|165.71|168.97|166.17|167.85|165.05|0
1654580400000|2022-06-07 05:40:00|168.56|165.76|168.05|165.25|168.56|165.76|167.55|164.75|0
1654580700000|2022-06-07 05:45:00|167.95|165.15|167.95|165.15|168.66|165.86|167.44|164.64|0
1654581000000|2022-06-07 05:50:00|167.74|164.94|167.84|165.04|168.15|165.35|167.44|164.64|0
1654581300000|2022-06-07 05:55:00|167.74|164.94|168.45|165.65|168.55|165.75|167.23|164.43|0
1654581600000|2022-06-07 06:00:00|168.24|165.44|165.12|162.32|168.24|165.44|164.72|161.92|0
1654581900000|2022-06-07 06:05:00|164.82|162.02|165.81|163.01|165.97|163.17|164.82|162.02|0
1654582200000|2022-06-07 06:10:00|165.91|163.11|165.31|162.51|165.91|163.11|165.31|162.51|0
1654582500000|2022-06-07 06:15:00|165.26|162.46|165.01|162.21|165.41|162.61|164.61|161.81|0
1654582800000|2022-06-07 06:20:00|164.91|162.11|165.2|162.4|165.5|162.7|164.41|161.61|0
1654583100000|2022-06-07 06:25:00|165.1|162.3|164.1|161.3|165.5|162.7|164.1|161.3|0
1654583400000|2022-06-07 06:30:00|164|161.2|164.7|161.9|164.8|162|163.5|160.7|0
1654583700000|2022-06-07 06:35:00|164.69|161.89|164.99|162.19|165.19|162.39|164.39|161.59|0
1654584000000|2022-06-07 06:40:00|164.89|162.09|165.39|162.59|165.39|162.59|164.29|161.49|0
1654584300000|2022-06-07 06:45:00|165.44|162.64|165.59|162.79|166.79|163.99|165.44|162.64|0
1654584600000|2022-06-07 06:50:00|165.79|162.99|165.38|162.58|165.79|162.99|164.58|161.78|0
1654584900000|2022-06-07 06:55:00|165.68|162.88|165.48|162.68|166.24|163.44|165.48|162.68|0
1654585200000|2022-06-07 07:00:00|165.58|162.78|165.17|162.37|165.68|162.88|163.63|160.83|0
1654585500000|2022-06-07 07:05:00|165.07|162.67|163.53|161.13|165.58|163.18|163.53|161.13|0
1654585800000|2022-06-07 07:10:00|163.67|161.27|161.98|159.58|163.97|161.57|161.79|159.39|0
1654586100000|2022-06-07 07:15:00|161.79|159.39|163.37|160.97|163.77|161.37|160.61|158.21|0
1654586400000|2022-06-07 07:20:00|163.47|161.07|164.05|161.65|165.2|162.8|163.12|160.72|0
1654586700000|2022-06-07 07:25:00|163.9|161.5|163.7|161.3|164.4|162|162.91|160.51|0
1654587000000|2022-06-07 07:30:00|163.75|161.35|163.1|160.7|163.75|161.35|161.92|159.52|0
1654587300000|2022-06-07 07:35:00|163.25|160.85|164.69|162.29|164.69|162.29|162.9|160.5|0
1654587600000|2022-06-07 07:40:00|164.79|162.39|163.39|160.99|164.79|162.39|163|160.6|0
1654587900000|2022-06-07 07:45:00|163.49|161.09|162.35|159.95|163.49|161.09|161.22|158.82|0
1654588200000|2022-06-07 07:50:00|162.3|159.9|162.65|160.25|162.94|160.54|161.81|159.41|0
1654588500000|2022-06-07 07:55:00|162.69|160.29|162.99|160.59|163.18|160.78|162|159.6|0
1654588800000|2022-06-07 08:00:00|162.89|160.49|162.29|159.89|163.48|161.08|162|159.6|0
1654589100000|2022-06-07 08:05:00|162.09|159.69|161.89|159.49|162.34|159.94|161.11|158.71|0
1654589400000|2022-06-07 08:10:00|161.75|159.35|162.24|159.84|162.48|160.08|161.6|159.2|0
1654589700000|2022-06-07 08:15:00|162.19|159.79|162.67|160.27|163.47|161.07|162.14|159.74|0
1654590000000|2022-06-07 08:20:00|162.48|160.08|162.28|159.88|163.07|160.67|162.08|159.68|0
1654590300000|2022-06-07 08:25:00|162.33|159.93|162.67|160.27|162.67|160.27|161.59|159.19|0
1654590600000|2022-06-07 08:30:00|162.57|160.17|162.07|159.67|162.86|160.46|161.78|159.38|0
1654590900000|2022-06-07 08:35:00|162.17|159.77|161.53|159.13|162.27|159.87|160.31|157.91|0
1654591200000|2022-06-07 08:40:00|161.43|159.03|160.65|158.25|161.73|159.33|160.16|157.76|0
1654591500000|2022-06-07 08:45:00|160.45|158.05|160.94|158.54|161.04|158.64|160.35|157.95|0
1654591800000|2022-06-07 08:50:00|160.99|158.59|161.03|158.63|161.43|159.03|160.84|158.44|0
1654592100000|2022-06-07 08:55:00|161.08|158.68|161.03|158.63|161.33|158.93|160.74|158.34|0
1654592400000|2022-06-07 09:00:00|161.18|158.78|162.21|159.81|162.21|159.81|160.64|158.24|0
1654592700000|2022-06-07 09:05:00|162.11|159.71|162.5|160.1|163.1|160.7|161.91|159.51|0
1654593000000|2022-06-07 09:10:00|162.6|160.2|163.29|160.89|163.39|160.99|162.4|160|0
1654593300000|2022-06-07 09:15:00|163.24|160.84|162.2|159.8|163.69|161.29|162.2|159.8|0
1654593600000|2022-06-07 09:20:00|162.35|159.95|161.7|159.3|162.39|159.99|161.6|159.2|0
1654593900000|2022-06-07 09:25:00|161.75|159.35|161.11|158.71|161.75|159.35|160.81|158.41|0
1654594200000|2022-06-07 09:30:00|161.06|158.66|160.81|158.41|161.2|158.8|160.42|158.02|0
1654594500000|2022-06-07 09:35:00|160.76|158.36|161.69|159.29|161.69|159.29|160.61|158.21|0
1654594800000|2022-06-07 09:40:00|161.79|159.39|162.82|160.42|162.97|160.57|161.79|159.39|0
1654595100000|2022-06-07 09:45:00|162.87|160.47|163.07|160.67|163.27|160.87|162.77|160.37|0
1654595400000|2022-06-07 09:50:00|163.17|160.77|163.56|161.16|163.66|161.26|163.07|160.67|0
1654595700000|2022-06-07 09:55:00|163.66|161.26|163.56|161.16|163.75|161.35|162.86|160.46|0
1654596000000|2022-06-07 10:00:00|163.65|161.25|162.96|160.56|163.65|161.25|162.86|160.46|0
1654596300000|2022-06-07 10:05:00|163.06|160.66|162.91|160.51|163.11|160.71|162.85|160.45|0
1654596600000|2022-06-07 10:10:00|162.95|160.55|163.05|160.65|163.15|160.75|162.85|160.45|0
1654596900000|2022-06-07 10:15:00|163.1|160.7|166.09|163.69|166.14|163.74|163.05|160.65|0
1654597200000|2022-06-07 10:20:00|166.24|163.84|166.14|163.74|167.25|164.85|165.74|163.34|0
1654597500000|2022-06-07 10:25:00|166.04|163.64|165.01|162.61|166.34|163.94|164.21|161.81|0
1654597800000|2022-06-07 10:30:00|164.97|162.57|163.51|161.11|165.01|162.61|163.31|160.91|0
1654598100000|2022-06-07 10:35:00|163.41|161.01|162.66|160.26|163.66|161.26|162.42|160.02|0
1654598400000|2022-06-07 10:40:00|162.61|160.21|164.58|162.18|164.58|162.18|162.51|160.11|0
1654598700000|2022-06-07 10:45:00|164.53|162.13|163.23|160.83|164.63|162.23|163.03|160.63|0
1654599000000|2022-06-07 10:50:00|163.13|160.73|163.13|160.73|163.53|161.13|162.53|160.13|0
1654599300000|2022-06-07 10:55:00|163.18|160.78|167.63|165.23|168.54|166.14|162.73|160.33|0
1654599600000|2022-06-07 11:00:00|167.83|165.43|165.72|163.32|167.83|165.43|165.09|162.69|0
1654599900000|2022-06-07 11:05:00|165.92|163.52|168.95|166.55|169.05|166.65|165.62|163.22|0
1654600200000|2022-06-07 11:10:00|169.26|166.86|171.3|168.9|172.85|170.45|169.16|166.76|0
1654600500000|2022-06-07 11:15:00|171.36|168.96|168.99|166.59|171.72|169.32|168.74|166.34|0
1654600800000|2022-06-07 11:20:00|168.94|166.54|168.83|166.43|169.76|167.36|168.79|166.39|0
1654601100000|2022-06-07 11:25:00|168.89|166.49|167.81|165.41|169.5|167.1|167.41|165.01|0
1654601400000|2022-06-07 11:30:00|167.92|165.52|167.51|165.11|168.22|165.82|167.25|164.85|0
1654601700000|2022-06-07 11:35:00|167.46|165.06|167.4|165|167.81|165.41|167.1|164.7|0
1654602000000|2022-06-07 11:40:00|167.25|164.85|168.31|165.91|168.47|166.07|167.25|164.85|0
1654602300000|2022-06-07 11:45:00|168.36|165.96|167.45|165.05|168.36|165.96|167.39|164.99|0
1654602600000|2022-06-07 11:50:00|167.49|165.09|168.51|166.11|168.51|166.11|167.49|165.09|0
1654602900000|2022-06-07 11:55:00|168.41|166.01|168|165.6|168.71|166.31|167.79|165.39|0
1654603200000|2022-06-07 12:00:00|167.79|165.39|168.91|166.51|168.91|166.51|167.14|164.74|0
1654603500000|2022-06-07 12:05:00|169.01|166.61|169.11|166.71|169.21|166.81|168.19|165.79|0
1654603800000|2022-06-07 12:10:00|169.16|166.76|169.11|166.71|169.72|167.32|168.6|166.2|0
1654604100000|2022-06-07 12:15:00|169|166.6|170.13|167.73|170.33|167.93|168.7|166.3|0
1654604400000|2022-06-07 12:20:00|170.02|167.62|168.49|166.09|170.13|167.73|167.98|165.58|0
1654604700000|2022-06-07 12:25:00|168.28|165.88|168.69|166.29|168.69|166.29|167.98|165.58|0
1654605000000|2022-06-07 12:30:00|168.58|166.18|168.48|166.08|170.94|168.54|168.38|165.98|0
1654605300000|2022-06-07 12:35:00|168.53|166.13|169.39|166.99|170.42|168.02|168.17|165.77|0
1654605600000|2022-06-07 12:40:00|169.5|167.1|169.29|166.89|170.52|168.12|169.08|166.68|0
1654605900000|2022-06-07 12:45:00|169.08|166.68|170.52|168.12|170.62|168.22|168.17|165.77|0
1654606200000|2022-06-07 12:50:00|170.62|168.22|170.92|168.52|171.13|168.73|169.59|167.19|0
1654606500000|2022-06-07 12:55:00|170.82|168.42|171.44|169.04|171.64|169.24|170.2|167.8|0
1654606800000|2022-06-07 13:00:00|171.59|169.19|170.5|168.1|171.75|169.35|170.4|168|0
1654607100000|2022-06-07 13:05:00|170.61|168.21|171.22|168.82|171.43|169.03|170.2|167.8|0
1654607400000|2022-06-07 13:10:00|171.12|168.72|172.25|169.85|172.83|170.43|170.91|168.51|0
1654607700000|2022-06-07 13:15:00|172.15|169.75|171.63|169.23|172.15|169.75|170.7|168.3|0
1654608000000|2022-06-07 13:20:00|171.73|169.33|171.31|168.91|171.83|169.43|170.7|168.3|0
1654608300000|2022-06-07 13:25:00|171.11|168.71|170.08|167.68|171.83|169.43|170.08|167.68|0
1654608600000|2022-06-07 13:30:00|169.97|167.57|165.6|163.2|171.93|169.53|165.3|162.9|0
1654608900000|2022-06-07 13:35:00|165.8|163.4|166.3|163.9|167.01|164.61|164.3|161.9|0
1654609200000|2022-06-07 13:40:00|165.9|163.5|164.74|162.34|166.96|164.56|164.29|161.89|0
1654609500000|2022-06-07 13:45:00|164.69|162.29|163.69|161.29|165.7|163.3|163.39|160.99|0
1654609800000|2022-06-07 13:50:00|163.59|161.19|162.29|159.89|163.99|161.59|160.32|157.92|0
1654610100000|2022-06-07 13:55:00|161.9|159.5|163.58|161.18|164.44|162.04|161.26|158.86|0
1654610400000|2022-06-07 14:00:00|163.68|161.28|161.5|159.1|164.68|162.28|161.15|158.75|0
1654610700000|2022-06-07 14:05:00|161.4|159|165.21|162.81|166.06|163.66|160.51|158.11|0
1654611000000|2022-06-07 14:10:00|164.91|162.51|166.41|164.01|167.51|165.11|164.21|161.81|0
1654611300000|2022-06-07 14:15:00|166.31|163.91|166.1|163.7|167.81|165.41|165|162.6|0
1654611600000|2022-06-07 14:20:00|165.8|163.4|163.7|161.3|166.8|164.4|162.03|159.63|0
1654611900000|2022-06-07 14:25:00|163.61|161.21|158.51|156.11|164.3|161.9|158.02|155.62|0
1654612200000|2022-06-07 14:30:00|158.41|156.01|155.53|153.13|159.09|156.69|155.29|152.89|0
1654612500000|2022-06-07 14:35:00|155.43|153.03|152.28|149.88|156.97|154.57|151.72|149.32|0
1654612800000|2022-06-07 14:40:00|152.38|149.98|151.73|149.33|153.03|150.63|150.51|148.11|0
1654613100000|2022-06-07 14:45:00|151.54|149.14|150.14|147.74|152.19|149.79|149.95|147.55|0
1654613400000|2022-06-07 14:50:00|150.09|147.69|150.51|148.11|151.63|149.23|149.86|147.46|0
1654613700000|2022-06-07 14:55:00|150.69|148.29|152.09|149.69|152.56|150.16|150.51|148.11|0
1654614000000|2022-06-07 15:00:00|151.9|149.5|152.84|150.44|153.03|150.63|150.87|148.47|0
1654614300000|2022-06-07 15:05:00|152.93|150.53|151.63|149.23|154.35|151.95|151.63|149.23|0
1654614600000|2022-06-07 15:10:00|151.92|149.52|150.51|148.11|152.1|149.7|149.95|147.55|0
1654614900000|2022-06-07 15:15:00|150.79|148.39|152.85|150.45|153.04|150.64|150.32|147.92|0
1654615200000|2022-06-07 15:20:00|152.57|150.17|155.03|152.63|155.03|152.63|152.1|149.7|0
1654615500000|2022-06-07 15:25:00|155.32|152.92|156.08|153.68|156.76|154.36|154.17|151.77|0
1654615800000|2022-06-07 15:30:00|155.99|153.59|156.48|154.08|157.55|155.15|154.45|152.05|0
1654616100000|2022-06-07 15:35:00|156.39|153.99|155.62|153.22|157.83|155.43|155.52|153.12|0
1654616400000|2022-06-07 15:40:00|155.67|153.27|156.28|153.88|156.77|154.37|155.52|153.12|0
1654616700000|2022-06-07 15:45:00|156.48|154.08|159.08|156.68|159.28|156.88|155.32|152.92|0
1654617000000|2022-06-07 15:50:00|159.18|156.78|158.69|156.29|159.57|157.17|157.43|155.03|0
1654617300000|2022-06-07 15:55:00|158.79|156.39|155.78|153.38|158.79|156.39|155.3|152.9|0
1654617600000|2022-06-07 16:00:00|155.59|153.19|156.45|154.05|156.83|154.43|154.92|152.52|0
1654617900000|2022-06-07 16:05:00|156.54|154.14|157.41|155.01|158.58|156.18|156.54|154.14|0
1654618200000|2022-06-07 16:10:00|157.22|154.82|156.92|154.52|157.8|155.4|156.54|154.14|0
1654618500000|2022-06-07 16:15:00|157.21|154.81|158.86|156.46|159.93|157.53|156.83|154.43|0
1654618800000|2022-06-07 16:20:00|159.05|156.65|158.27|155.87|159.54|157.14|157.98|155.58|0
1654619100000|2022-06-07 16:25:00|158.37|155.97|157.49|155.09|158.37|155.97|156.82|154.42|0
1654619400000|2022-06-07 16:30:00|157.4|155|155.85|153.45|158.27|155.87|155.37|152.97|0
1654619700000|2022-06-07 16:35:00|155.75|153.35|154.99|152.59|156.43|154.03|154.99|152.59|0
1654620000000|2022-06-07 16:40:00|154.89|152.49|154.12|151.72|154.89|152.49|152.8|150.4|0
1654620300000|2022-06-07 16:45:00|154.03|151.63|153.26|150.86|154.03|151.63|152.89|150.49|0
1654620600000|2022-06-07 16:50:00|153.17|150.77|152.6|150.2|154.4|152|152.32|149.92|0
1654620900000|2022-06-07 16:55:00|152.69|150.29|152.97|150.57|153.83|151.43|152.41|150.01|0
1654621200000|2022-06-07 17:00:00|152.88|150.48|151.74|149.34|153.64|151.24|151.46|149.06|0
1654621500000|2022-06-07 17:05:00|151.65|149.25|150.61|148.21|152.59|150.19|150.61|148.21|0
1654621800000|2022-06-07 17:10:00|150.43|148.03|150.42|148.02|151.36|148.96|150.15|147.75|0
1654622100000|2022-06-07 17:15:00|150.33|147.93|149.86|147.46|150.61|148.21|149.3|146.9|0
1654622400000|2022-06-07 17:20:00|149.95|147.55|148.96|146.56|151.53|149.13|147.76|145.36|0
1654622700000|2022-06-07 17:25:00|148.87|146.47|148.68|146.28|149.34|146.94|148.31|145.91|0
1654623000000|2022-06-07 17:30:00|148.12|145.72|148.72|146.32|149.42|147.02|147.93|145.53|0
1654623300000|2022-06-07 17:35:00|148.86|146.46|148.81|146.41|149.79|147.39|148.21|145.81|0
1654623600000|2022-06-07 17:40:00|148.67|146.27|148.95|146.55|149.88|147.48|148.67|146.27|0
1654623900000|2022-06-07 17:45:00|149.04|146.64|148.95|146.55|149.79|147.39|148.3|145.9|0
1654624200000|2022-06-07 17:50:00|148.85|146.45|149.22|146.82|149.41|147.01|147.92|145.52|0
1654624500000|2022-06-07 17:55:00|149.41|147.01|148.86|146.46|149.69|147.29|148.02|145.62|0
1654624800000|2022-06-07 18:00:00|148.72|146.32|147.65|145.25|149.33|146.93|147.55|145.15|0
1654625100000|2022-06-07 18:05:00|147.55|145.15|144.51|142.11|147.93|145.53|144.42|142.02|0
1654625400000|2022-06-07 18:10:00|144.42|142.02|143.42|141.02|144.69|142.29|143.24|140.84|0
1654625700000|2022-06-07 18:15:00|143.24|140.84|144.6|142.2|144.78|142.38|142.87|140.47|0
1654626000000|2022-06-07 18:20:00|144.69|142.29|144.23|141.83|144.96|142.56|144.14|141.74|0
1654626300000|2022-06-07 18:25:00|144.14|141.74|143.86|141.46|144.87|142.47|143.5|141.1|0
1654626600000|2022-06-07 18:30:00|143.77|141.37|142.5|140.1|144.13|141.73|142.14|139.74|0
1654626900000|2022-06-07 18:35:00|142.41|140.01|143.22|140.82|143.4|141|142.23|139.83|0
1654627200000|2022-06-07 18:40:00|143.04|140.64|146.05|143.65|146.79|144.39|142.95|140.55|0
1654627500000|2022-06-07 18:45:00|146.32|143.92|147.15|144.75|147.62|145.22|145.13|142.73|0
1654627800000|2022-06-07 18:50:00|147.06|144.66|146.04|143.64|147.43|145.03|145.77|143.37|0
1654628100000|2022-06-07 18:55:00|146.41|144.01|145.03|142.63|146.78|144.38|144.84|142.44|0
1654628400000|2022-06-07 19:00:00|144.94|142.54|143.47|141.07|145.3|142.9|143.2|140.8|0
1654628700000|2022-06-07 19:05:00|143.38|140.98|143.38|140.98|144.2|141.8|142.56|140.16|0
1654629000000|2022-06-07 19:10:00|143.2|140.8|143.83|141.43|144.56|142.16|142.65|140.25|0
1654629300000|2022-06-07 19:15:00|143.92|141.52|142.92|140.52|143.92|141.52|142.65|140.25|0
1654629600000|2022-06-07 19:20:00|142.83|140.43|142.55|140.15|143.19|140.79|141.83|139.43|0
1654629900000|2022-06-07 19:25:00|142.37|139.97|142.28|139.88|143.01|140.61|141.92|139.52|0
1654630200000|2022-06-07 19:30:00|142.37|139.97|140.26|137.86|143.52|141.12|140.17|137.77|0
1654630500000|2022-06-07 19:35:00|140.35|137.95|138.92|136.52|140.53|138.13|138.92|136.52|0
1654630800000|2022-06-07 19:40:00|138.83|136.43|139.09|136.69|139.8|137.4|138.47|136.07|0
1654631100000|2022-06-07 19:45:00|138.91|136.51|137.85|135.45|139.36|136.96|137.67|135.27|0
1654631400000|2022-06-07 19:50:00|138.02|135.62|137.4|135|138.55|136.15|136.97|134.57|0
1654631700000|2022-06-07 19:55:00|137.49|135.09|138.9|136.5|138.9|136.5|136.96|134.56|0
1654632000000|2022-06-07 20:00:00|138.64|136.24|140.42|138.02|140.96|138.56|138.64|136.24|0
1654632300000|2022-06-07 20:05:00|140.33|137.93|139.97|137.57|140.59|138.19|139.7|137.3|0
1654632600000|2022-06-07 20:10:00|140.05|137.65|140.05|137.65|140.05|137.65|139.78|137.38|0
1654632900000|2022-06-07 20:15:00|140.25|137.45|140.79|137.99|140.97|138.17|140.16|137.36|0
1654633200000|2022-06-07 20:20:00|140.7|137.9|140.78|137.98|141.05|138.25|140.25|137.45|0
1654633500000|2022-06-07 20:25:00|140.87|138.07|141.41|138.61|141.41|138.61|140.69|137.89|0
1654633800000|2022-06-07 20:30:00|141.32|138.52|141.22|138.42|141.77|138.97|141.22|138.42|0
1654634100000|2022-06-07 20:35:00|141.31|138.51|141.36|138.56|141.49|138.69|141.13|138.33|0
1654634400000|2022-06-07 20:40:00|141.31|138.51|141.76|138.96|141.94|139.14|141.04|138.24|0
1654634700000|2022-06-07 20:45:00|141.8|139|141.84|139.04|141.85|139.05|141.4|138.6|0
1654635000000|2022-06-07 20:50:00|141.75|138.95|141.84|139.04|142.29|139.49|141.66|138.86|0
1654635300000|2022-06-07 20:55:00|142.02|139.22|141.79|138.99|142.11|139.31|141.66|138.86|0
1654635600000|2022-06-07 21:00:00|141.93|139.13|142|139.2|142.14|139.34|141.9|139.1|0
1654635900000|2022-06-07 21:05:00|141.97|139.17|141.99|139.19|142.02|139.22|141.91|139.11|0
1654636200000|2022-06-07 21:10:00|141.98|139.18|141.89|139.09|141.98|139.18|141.89|139.09|0
1654636500000|2022-06-07 21:15:00|141.91|139.11|141.85|139.05|142|139.2|141.84|139.04|0
1654636800000|2022-06-07 21:20:00|141.83|139.03|141.78|138.98|141.85|139.05|141.77|138.97|0
1654637100000|2022-06-07 21:25:00|141.89|139.09|141.82|139.02|142.08|139.28|141.82|139.02|0
1654637400000|2022-06-07 21:30:00|141.75|138.95|141.55|138.75|141.78|138.98|141.51|138.71|0
1654637700000|2022-06-07 21:35:00|141.49|138.69|141.37|138.57|141.49|138.69|141.26|138.46|0
1654638000000|2022-06-07 21:40:00|141.36|138.56|141.55|138.75|141.61|138.81|141.36|138.56|0
1654638300000|2022-06-07 21:45:00|141.53|138.73|141.52|138.72|141.6|138.8|141.52|138.72|0
1654638600000|2022-06-07 21:50:00|141.57|138.77|141.45|138.65|141.57|138.77|141.45|138.65|0
1654638900000|2022-06-07 21:55:00|141.42|138.62|141.42|138.62|141.47|138.67|141.42|138.62|0
1654639200000|2022-06-07 22:00:00|141.84|139.04|140.76|137.96|141.84|139.04|140.45|137.65|0
1654639500000|2022-06-07 22:05:00|140.89|138.09|141.16|138.36|141.52|138.72|140.89|138.09|0
1654639800000|2022-06-07 22:10:00|141.12|138.32|140.26|137.46|141.16|138.36|139.9|137.1|0
1654640100000|2022-06-07 22:15:00|140.17|137.37|140.52|137.72|140.79|137.99|140.13|137.33|0
1654640400000|2022-06-07 22:20:00|140.57|137.77|140.79|137.99|141.15|138.35|140.57|137.77|0
1654640700000|2022-06-07 22:25:00|140.7|137.9|140.79|137.99|141.15|138.35|140.34|137.54|0
1654641000000|2022-06-07 22:30:00|140.7|137.9|141.14|138.34|141.14|138.34|140.69|137.89|0
1654641300000|2022-06-07 22:35:00|141.05|138.25|141.41|138.61|141.59|138.79|140.87|138.07|0
1654641600000|2022-06-07 22:40:00|141.23|138.43|140.87|138.07|141.41|138.61|140.87|138.07|0
1654641900000|2022-06-07 22:45:00|140.95|138.15|141.49|138.69|141.58|138.78|140.77|137.97|0
1654642200000|2022-06-07 22:50:00|141.4|138.6|141.13|138.33|141.67|138.87|141.04|138.24|0
1654642500000|2022-06-07 22:55:00|141.04|138.24|141.12|138.32|141.4|138.6|141.03|138.23|0
1654642800000|2022-06-07 23:00:00|141.03|138.23|140.85|138.05|141.12|138.32|140.85|138.05|0
1654643100000|2022-06-07 23:05:00|140.76|137.96|140.85|138.05|140.94|138.14|140.67|137.87|0
1654643400000|2022-06-07 23:10:00|140.76|137.96|141.11|138.31|141.11|138.31|140.76|137.96|0
1654643700000|2022-06-07 23:15:00|141.02|138.22|140.66|137.86|141.02|138.22|140.66|137.86|0
1654644000000|2022-06-07 23:20:00|140.75|137.95|140.75|137.95|141.02|138.22|140.66|137.86|0
1654644300000|2022-06-07 23:25:00|140.66|137.86|140.74|137.94|140.74|137.94|140.3|137.5|0
1654644600000|2022-06-07 23:30:00|140.65|137.85|141.73|138.93|141.73|138.93|140.57|137.77|0
1654644900000|2022-06-07 23:35:00|141.82|139.02|141.82|139.02|141.91|139.11|141.28|138.48|0
1654645200000|2022-06-07 23:40:00|141.86|139.06|142.72|139.92|142.99|140.19|141.73|138.93|0
1654645500000|2022-06-07 23:45:00|142.63|139.83|143.26|140.46|143.26|140.46|142.44|139.64|0
1654645800000|2022-06-07 23:50:00|143.35|140.55|143.07|140.27|143.44|140.64|142.76|139.96|0
1654646100000|2022-06-07 23:55:00|143.16|140.36|143.07|140.27|143.26|140.46|142.8|140|0
1654646400000|2022-06-08 00:00:00|142.98|140.18|142.79|139.99|143.62|140.82|142.07|139.27|0
1654646700000|2022-06-08 00:05:00|142.75|139.95|142.75|139.95|143.43|140.63|142.7|139.9|0
1654647000000|2022-06-08 00:10:00|142.61|139.81|141.97|139.17|142.88|140.08|141.84|139.04|0
1654647300000|2022-06-08 00:15:00|141.88|139.08|142.6|139.8|142.6|139.8|141.61|138.81|0
1654647600000|2022-06-08 00:20:00|142.69|139.89|142.87|140.07|143.6|140.8|142.42|139.62|0
1654647900000|2022-06-08 00:25:00|142.74|139.94|142.51|139.71|142.96|140.16|142.32|139.52|0
1654648200000|2022-06-08 00:30:00|142.42|139.62|141.74|138.94|142.42|139.62|141.69|138.89|0
1654648500000|2022-06-08 00:35:00|141.78|138.98|140.7|137.9|141.87|139.07|140.39|137.59|0
1654648800000|2022-06-08 00:40:00|140.65|137.85|140.6|137.8|140.7|137.9|140.07|137.27|0
1654649100000|2022-06-08 00:45:00|140.69|137.89|140.92|138.12|141.05|138.25|140.24|137.44|0
1654649400000|2022-06-08 00:50:00|140.96|138.16|140.42|137.62|141.05|138.25|140.42|137.62|0
1654649700000|2022-06-08 00:55:00|140.33|137.53|140.68|137.88|140.91|138.11|140.33|137.53|0
1654650000000|2022-06-08 01:00:00|140.46|137.66|140.59|137.79|140.64|137.84|140.14|137.34|0
1654650300000|2022-06-08 01:05:00|140.55|137.75|140.54|137.74|140.86|138.06|140.32|137.52|0
1654650600000|2022-06-08 01:10:00|140.59|137.79|140.4|137.6|140.77|137.97|140.4|137.6|0
1654650900000|2022-06-08 01:15:00|140.22|137.42|139.69|136.89|140.31|137.51|139.07|136.27|0
1654651200000|2022-06-08 01:20:00|139.6|136.8|140.31|137.51|140.67|137.87|139.51|136.71|0
1654651500000|2022-06-08 01:25:00|140.35|137.55|140.75|137.95|141.02|138.22|140.35|137.55|0
1654651800000|2022-06-08 01:30:00|140.66|137.86|139.99|137.19|140.84|138.04|139.41|136.61|0
1654652100000|2022-06-08 01:35:00|139.94|137.14|140.3|137.5|140.39|137.59|139.41|136.61|0
1654652400000|2022-06-08 01:40:00|140.25|137.45|139.94|137.14|140.43|137.63|139.76|136.96|0
1654652700000|2022-06-08 01:45:00|139.98|137.18|140.65|137.85|141.55|138.75|139.76|136.96|0
1654653000000|2022-06-08 01:50:00|140.7|137.9|140.33|137.53|140.74|137.94|140.11|137.31|0
1654653300000|2022-06-08 01:55:00|140.24|137.44|140.37|137.57|140.38|137.58|139.84|137.04|0
1654653600000|2022-06-08 02:00:00|140.28|137.48|139.92|137.12|140.28|137.48|139.83|137.03|0
1654653900000|2022-06-08 02:05:00|139.83|137.03|139.43|136.63|139.88|137.08|139.3|136.5|0
1654654200000|2022-06-08 02:10:00|139.47|136.67|139.65|136.85|139.92|137.12|139.21|136.41|0
1654654500000|2022-06-08 02:15:00|139.56|136.76|139.69|136.89|139.91|137.11|139.47|136.67|0
1654654800000|2022-06-08 02:20:00|139.64|136.84|140|137.2|140.09|137.29|139.55|136.75|0
1654655100000|2022-06-08 02:25:00|139.91|137.11|139.68|136.88|139.91|137.11|139.6|136.8|0
1654655400000|2022-06-08 02:30:00|139.64|136.84|139.72|136.92|140.08|137.28|139.64|136.84|0
1654655700000|2022-06-08 02:35:00|139.81|137.01|139.36|136.56|139.81|137.01|139.14|136.34|0
1654656000000|2022-06-08 02:40:00|139.27|136.47|139.81|137.01|139.81|137.01|139.1|136.3|0
1654656300000|2022-06-08 02:45:00|139.72|136.92|140.97|138.17|141.06|138.26|139.63|136.83|0
1654656600000|2022-06-08 02:50:00|140.92|138.12|141.05|138.25|141.05|138.25|140.69|137.89|0
1654656900000|2022-06-08 02:55:00|141.14|138.34|141.5|138.7|141.55|138.75|140.78|137.98|0
1654657200000|2022-06-08 03:00:00|141.59|138.79|141.36|138.56|141.68|138.88|141.23|138.43|0
1654657500000|2022-06-08 03:05:00|141.41|138.61|142.4|139.6|142.44|139.64|141.23|138.43|0
1654657800000|2022-06-08 03:10:00|142.35|139.55|142.75|139.95|142.94|140.14|142.21|139.41|0
1654658100000|2022-06-08 03:15:00|142.8|140|144.57|141.77|144.85|142.05|142.53|139.73|0
1654658400000|2022-06-08 03:20:00|144.48|141.68|143.93|141.13|144.76|141.96|143.75|140.95|0
1654658700000|2022-06-08 03:25:00|144.02|141.22|143.65|140.85|144.57|141.77|143.65|140.85|0
1654659000000|2022-06-08 03:30:00|143.74|140.94|144.29|141.49|144.38|141.58|143.29|140.49|0
1654659300000|2022-06-08 03:35:00|144.2|141.4|144.1|141.3|144.29|141.49|143.74|140.94|0
1654659600000|2022-06-08 03:40:00|144.15|141.35|144.47|141.67|144.74|141.94|144.1|141.3|0
1654659900000|2022-06-08 03:45:00|144.51|141.71|143.78|140.98|144.74|141.94|143.64|140.84|0
1654660200000|2022-06-08 03:50:00|143.73|140.93|144.18|141.38|144.28|141.48|143.73|140.93|0
1654660500000|2022-06-08 03:55:00|144.28|141.48|144.18|141.38|144.37|141.57|144|141.2|0
1654660800000|2022-06-08 04:00:00|144.27|141.47|144.41|141.61|144.5|141.7|144.09|141.29|0
1654661100000|2022-06-08 04:05:00|144.45|141.65|144.54|141.74|144.54|141.74|144.18|141.38|0
1654661400000|2022-06-08 04:10:00|144.4|141.6|144.26|141.46|144.54|141.74|144.26|141.46|0
1654661700000|2022-06-08 04:15:00|144.31|141.51|144.26|141.46|144.35|141.55|143.53|140.73|0
1654662000000|2022-06-08 04:20:00|144.17|141.37|143.52|140.72|144.17|141.37|143.25|140.45|0
1654662300000|2022-06-08 04:25:00|143.43|140.63|143.43|140.63|143.89|141.09|143.3|140.5|0
1654662600000|2022-06-08 04:30:00|143.34|140.54|143.57|140.77|143.89|141.09|143.25|140.45|0
1654662900000|2022-06-08 04:35:00|143.61|140.81|143.88|141.08|143.97|141.17|143.52|140.72|0
1654663200000|2022-06-08 04:40:00|143.79|140.99|143.74|140.94|143.93|141.13|143.6|140.8|0
1654663500000|2022-06-08 04:45:00|143.69|140.89|143.74|140.94|143.87|141.07|143.6|140.8|0
1654663800000|2022-06-08 04:50:00|143.78|140.98|145.06|142.26|145.06|142.26|143.78|140.98|0
1654664100000|2022-06-08 04:55:00|144.92|142.12|145.52|142.72|145.61|142.81|144.69|141.89|0
1654664400000|2022-06-08 05:00:00|145.61|142.81|144.55|141.75|145.61|142.81|144.5|141.7|0
1654664700000|2022-06-08 05:05:00|144.59|141.79|143.4|140.6|144.59|141.79|143.4|140.6|0
1654665000000|2022-06-08 05:10:00|143.49|140.69|143.13|140.33|143.49|140.69|143.04|140.24|0
1654665300000|2022-06-08 05:15:00|143.17|140.37|143.76|140.96|143.94|141.14|142.99|140.19|0
1654665600000|2022-06-08 05:20:00|143.94|141.14|143.94|141.14|144.13|141.33|143.12|140.32|0
1654665900000|2022-06-08 05:25:00|144.03|141.23|143.94|141.14|144.58|141.78|143.75|140.95|0
1654666200000|2022-06-08 05:30:00|144.07|141.27|142.57|139.77|144.07|141.27|142.39|139.59|0
1654666500000|2022-06-08 05:35:00|142.66|139.86|142.84|140.04|143.29|140.49|142.66|139.86|0
1654666800000|2022-06-08 05:40:00|142.93|140.13|142.65|139.85|142.93|140.13|141.93|139.13|0
1654667100000|2022-06-08 05:45:00|142.61|139.81|142.7|139.9|142.92|140.12|142.38|139.58|0
1654667400000|2022-06-08 05:50:00|142.65|139.85|142.69|139.89|142.83|140.03|142.46|139.66|0
1654667700000|2022-06-08 05:55:00|142.64|139.84|142.55|139.75|143.37|140.57|142.46|139.66|0
1654668000000|2022-06-08 06:00:00|142.64|139.84|143.09|140.29|143.19|140.39|142.55|139.75|0
1654668300000|2022-06-08 06:05:00|143|140.2|142.91|140.11|143.46|140.66|142.64|139.84|0
1654668600000|2022-06-08 06:10:00|143|140.2|143.72|140.92|143.72|140.92|143|140.2|0
1654668900000|2022-06-08 06:15:00|143.77|140.97|143.35|140.55|144.09|141.29|143.35|140.55|0
1654669200000|2022-06-08 06:20:00|143.31|140.51|141.72|138.92|143.45|140.65|141.63|138.83|0
1654669500000|2022-06-08 06:25:00|141.81|139.01|142.08|139.28|142.26|139.46|141.45|138.65|0
1654669800000|2022-06-08 06:30:00|141.99|139.19|141.35|138.55|142.08|139.28|141.08|138.28|0
1654670100000|2022-06-08 06:35:00|141.4|138.6|141.76|138.96|141.8|139|141.35|138.55|0
1654670400000|2022-06-08 06:40:00|141.8|139|142.16|139.36|142.34|139.54|141.53|138.73|0
1654670700000|2022-06-08 06:45:00|142.34|139.54|142.52|139.72|142.52|139.72|142.15|139.35|0
1654671000000|2022-06-08 06:50:00|142.43|139.63|143.24|140.44|143.24|140.44|142.15|139.35|0
1654671300000|2022-06-08 06:55:00|143.33|140.53|142.33|139.53|143.33|140.53|142.33|139.53|0
1654671600000|2022-06-08 07:00:00|142.69|139.89|144.24|141.44|144.51|141.71|142.51|139.71|0
1654671900000|2022-06-08 07:05:00|143.99|141.59|146.22|143.82|146.89|144.49|143.9|141.5|0
1654672200000|2022-06-08 07:10:00|146.41|144.01|145.66|143.26|147.05|144.65|145.48|143.08|0
1654672500000|2022-06-08 07:15:00|145.75|143.35|145.34|142.94|146.03|143.63|144.65|142.25|0
1654672800000|2022-06-08 07:20:00|145.38|142.98|145.38|142.98|146.3|143.9|145.11|142.71|0
1654673100000|2022-06-08 07:25:00|145.47|143.07|145.52|143.12|146.02|143.62|144.87|142.47|0
1654673400000|2022-06-08 07:30:00|145.56|143.16|145.1|142.7|145.74|143.34|144.91|142.51|0
1654673700000|2022-06-08 07:35:00|145.19|142.79|144.73|142.33|146.11|143.71|144.73|142.33|0
1654674000000|2022-06-08 07:40:00|144.63|142.23|144.08|141.68|144.63|142.23|143.72|141.32|0
1654674300000|2022-06-08 07:45:00|144.36|141.96|144.63|142.23|144.81|142.41|143.81|141.41|0
1654674600000|2022-06-08 07:50:00|144.72|142.32|144.44|142.04|144.72|142.32|143.53|141.13|0
1654674900000|2022-06-08 07:55:00|144.35|141.95|145.17|142.77|145.17|142.77|144.03|141.63|0
1654675200000|2022-06-08 08:00:00|145.36|142.96|144.8|142.4|145.72|143.32|144.34|141.94|0
1654675500000|2022-06-08 08:05:00|144.89|142.49|144.89|142.49|145.81|143.41|144.61|142.21|0
1654675800000|2022-06-08 08:10:00|144.8|142.4|144.88|142.48|145.25|142.85|144.24|141.84|0
1654676100000|2022-06-08 08:15:00|144.98|142.58|145.57|143.17|146.45|144.05|144.88|142.48|0
1654676400000|2022-06-08 08:20:00|145.53|143.13|144.64|142.24|146.21|143.81|144.46|142.06|0
1654676700000|2022-06-08 08:25:00|144.69|142.29|144.18|141.78|145.1|142.7|144.09|141.69|0
1654677000000|2022-06-08 08:30:00|144.09|141.69|144|141.6|144.46|142.06|143.91|141.51|0
1654677300000|2022-06-08 08:35:00|143.91|141.51|143.72|141.32|144|141.6|143.08|140.68|0
1654677600000|2022-06-08 08:40:00|143.81|141.41|143.58|141.18|144.18|141.78|143.58|141.18|0
1654677900000|2022-06-08 08:45:00|143.53|141.13|144.11|141.71|144.57|142.17|143.44|141.04|0
1654678200000|2022-06-08 08:50:00|144.07|141.67|143.84|141.44|144.93|142.53|143.56|141.16|0
1654678500000|2022-06-08 08:55:00|143.93|141.53|144.52|142.12|144.93|142.53|143.93|141.53|0
1654678800000|2022-06-08 09:00:00|144.56|142.16|145.2|142.8|145.29|142.89|144.29|141.89|0
1654679100000|2022-06-08 09:05:00|145.38|142.98|146.48|144.08|146.58|144.18|145.29|142.89|0
1654679400000|2022-06-08 09:10:00|146.39|143.99|145.47|143.07|146.76|144.36|145.1|142.7|0
1654679700000|2022-06-08 09:15:00|145.38|142.98|144.91|142.51|145.83|143.43|144.91|142.51|0
1654680000000|2022-06-08 09:20:00|145.01|142.61|145|142.6|145.1|142.7|144.55|142.15|0
1654680300000|2022-06-08 09:25:00|144.82|142.42|145.46|143.06|145.46|143.06|144.36|141.96|0
1654680600000|2022-06-08 09:30:00|145.5|143.1|144.9|142.5|145.55|143.15|144.45|142.05|0
1654680900000|2022-06-08 09:35:00|144.86|142.46|144.9|142.5|145.41|143.01|144.35|141.95|0
1654681200000|2022-06-08 09:40:00|144.95|142.55|144.26|141.86|145.41|143.01|143.89|141.49|0
1654681500000|2022-06-08 09:45:00|144.3|141.9|144.34|141.94|144.39|141.99|143.8|141.4|0
1654681800000|2022-06-08 09:50:00|144.44|142.04|144.48|142.08|144.62|142.22|143.98|141.58|0
1654682100000|2022-06-08 09:55:00|144.52|142.12|144.61|142.21|144.71|142.31|144.25|141.85|0
1654682400000|2022-06-08 10:00:00|144.7|142.3|145.39|142.99|145.99|143.59|144.7|142.3|0
1654682700000|2022-06-08 10:05:00|145.43|143.03|146.14|143.74|147|144.6|145.34|142.94|0
1654683000000|2022-06-08 10:10:00|146.28|143.88|146.22|143.82|146.41|144.01|145.63|143.23|0
1654683300000|2022-06-08 10:15:00|146.32|143.92|146.13|143.73|146.32|143.92|145.49|143.09|0
1654683600000|2022-06-08 10:20:00|146.08|143.68|145.94|143.54|146.31|143.91|145.57|143.17|0
1654683900000|2022-06-08 10:25:00|145.9|143.5|146.12|143.72|146.31|143.91|145.66|143.26|0
1654684200000|2022-06-08 10:30:00|146.21|143.81|146.49|144.09|146.67|144.27|145.94|143.54|0
1654684500000|2022-06-08 10:35:00|146.4|144|145.61|143.21|146.58|144.18|145.47|143.07|0
1654684800000|2022-06-08 10:40:00|145.65|143.25|145.42|143.02|145.74|143.34|145.1|142.7|0
1654685100000|2022-06-08 10:45:00|145.47|143.07|144.36|141.96|145.83|143.43|144.36|141.96|0
1654685400000|2022-06-08 10:50:00|144.27|141.87|143.08|140.68|144.96|142.56|142.9|140.5|0
1654685700000|2022-06-08 10:55:00|143.13|140.73|143.44|141.04|143.67|141.27|142.99|140.59|0
1654686000000|2022-06-08 11:00:00|143.53|141.13|144.57|142.17|144.57|142.17|143.53|141.13|0
1654686300000|2022-06-08 11:05:00|144.48|142.08|144.2|141.8|144.84|142.44|144.2|141.8|0
1654686600000|2022-06-08 11:10:00|144.29|141.89|142.83|140.43|144.38|141.98|142.74|140.34|0
1654686900000|2022-06-08 11:15:00|143.1|140.7|143.64|141.24|143.68|141.28|142.97|140.57|0
1654687200000|2022-06-08 11:20:00|143.68|141.28|143.77|141.37|144.09|141.69|143.41|141.01|0
1654687500000|2022-06-08 11:25:00|143.81|141.41|143.31|140.91|143.81|141.41|143.31|140.91|0
1654687800000|2022-06-08 11:30:00|142.95|140.55|142.13|139.73|143.22|140.82|141.77|139.37|0
1654688100000|2022-06-08 11:35:00|142.04|139.64|141.55|139.15|142.31|139.91|139.28|136.88|0
1654688400000|2022-06-08 11:40:00|141.64|139.24|142.6|140.2|142.88|140.48|141.64|139.24|0
1654688700000|2022-06-08 11:45:00|142.56|140.16|143.41|141.01|143.41|141.01|142.42|140.02|0
1654689000000|2022-06-08 11:50:00|143.5|141.1|143.96|141.56|144.05|141.65|143.5|141.1|0
1654689300000|2022-06-08 11:55:00|144.05|141.65|143.95|141.55|144.05|141.65|143.5|141.1|0
1654689600000|2022-06-08 12:00:00|144|141.6|144.22|141.82|144.82|142.42|143.86|141.46|0
1654689900000|2022-06-08 12:05:00|144.31|141.91|144.13|141.73|144.31|141.91|143.49|141.09|0
1654690200000|2022-06-08 12:10:00|143.85|141.45|143.67|141.27|144.31|141.91|142.94|140.54|0
1654690500000|2022-06-08 12:15:00|143.76|141.36|144.03|141.63|144.58|142.18|143.76|141.36|0
1654690800000|2022-06-08 12:20:00|144.12|141.72|145.63|143.23|145.67|143.27|144.03|141.63|0
1654691100000|2022-06-08 12:25:00|145.76|143.36|145.76|143.36|146.22|143.82|145.3|142.9|0
1654691400000|2022-06-08 12:30:00|145.94|143.54|147.47|145.07|148.16|145.76|145.85|143.45|0
1654691700000|2022-06-08 12:35:00|147.51|145.11|146.25|143.85|147.79|145.39|145.53|143.13|0
1654692000000|2022-06-08 12:40:00|146.3|143.9|145.42|143.02|147.27|144.87|145.42|143.02|0
1654692300000|2022-06-08 12:45:00|145.51|143.11|146.08|143.68|146.08|143.68|145.23|142.83|0
1654692600000|2022-06-08 12:50:00|146.17|143.77|147.28|144.88|147.56|145.16|145.58|143.18|0
1654692900000|2022-06-08 12:55:00|147.37|144.97|146.74|144.34|147.46|145.06|146.05|143.65|0
1654693200000|2022-06-08 13:00:00|146.83|144.43|147.28|144.88|148.59|146.19|146.74|144.34|0
1654693500000|2022-06-08 13:05:00|147.37|144.97|146.53|144.13|147.51|145.11|146.26|143.86|0
1654693800000|2022-06-08 13:10:00|146.81|144.41|146.21|143.81|147.32|144.92|145.98|143.58|0
1654694100000|2022-06-08 13:15:00|146.16|143.76|146.76|144.36|147.08|144.68|146.16|143.76|0
1654694400000|2022-06-08 13:20:00|146.8|144.4|146.62|144.22|147.17|144.77|146.34|143.94|0
1654694700000|2022-06-08 13:25:00|146.52|144.12|145.78|143.38|146.52|144.12|145.51|143.11|0
1654695000000|2022-06-08 13:30:00|145.69|143.29|147.81|145.41|150.43|148.03|145.69|143.29|0
1654695300000|2022-06-08 13:35:00|147.86|145.46|145.04|142.64|148.46|146.06|144.4|142|0
1654695600000|2022-06-08 13:40:00|144.95|142.55|146.51|144.11|146.97|144.57|144.95|142.55|0
1654695900000|2022-06-08 13:45:00|146.42|144.02|140.82|138.42|146.42|144.02|139.66|137.26|0
1654696200000|2022-06-08 13:50:00|140.73|138.33|138.82|136.42|141.96|139.56|138.64|136.24|0
1654696500000|2022-06-08 13:55:00|138.99|136.59|139.97|137.57|140.24|137.84|138.37|135.97|0
1654696800000|2022-06-08 14:00:00|139.79|137.39|140.93|138.53|142.76|140.36|139.52|137.12|0
1654697100000|2022-06-08 14:05:00|140.75|138.35|140.92|138.52|141.65|139.25|140.03|137.63|0
1654697400000|2022-06-08 14:10:00|141.01|138.61|146.75|144.35|146.76|144.36|141.01|138.61|0
1654697700000|2022-06-08 14:15:00|146.99|144.59|144.36|141.96|147.68|145.28|144.36|141.96|0
1654698000000|2022-06-08 14:20:00|144.18|141.78|141.54|139.14|144.18|141.78|141.36|138.96|0
1654698300000|2022-06-08 14:25:00|141.99|139.59|143.62|141.22|143.62|141.22|141.63|139.23|0
1654698600000|2022-06-08 14:30:00|143.58|141.18|141.54|139.14|144.35|141.95|140.82|138.42|0
1654698900000|2022-06-08 14:35:00|141.36|138.96|141.71|139.31|141.99|139.59|140.1|137.7|0
1654699200000|2022-06-08 14:40:00|141.62|139.22|143.22|140.82|144.98|142.58|140.54|138.14|0
1654699500000|2022-06-08 14:45:00|143.13|140.73|142.04|139.64|143.13|140.73|141.32|138.92|0
1654699800000|2022-06-08 14:50:00|141.86|139.46|142.13|139.73|142.85|140.45|141.14|138.74|0
1654700100000|2022-06-08 14:55:00|142.22|139.82|144.22|141.82|145.23|142.83|142.04|139.64|0
1654700400000|2022-06-08 15:00:00|144.03|141.63|144.58|142.18|145.59|143.19|143.81|141.41|0
1654700700000|2022-06-08 15:05:00|144.85|142.45|143.75|141.35|144.85|142.45|143.48|141.08|0
1654701000000|2022-06-08 15:10:00|143.66|141.26|141.39|138.99|144.39|141.99|141.3|138.9|0
1654701300000|2022-06-08 15:15:00|140.94|138.54|139|136.6|141.84|139.44|138.38|135.98|0
1654701600000|2022-06-08 15:20:00|138.91|136.51|140.07|137.67|140.25|137.85|138.55|136.15|0
1654701900000|2022-06-08 15:25:00|140.16|137.76|139.44|137.04|140.25|137.85|138.99|136.59|0
1654702200000|2022-06-08 15:30:00|139.4|137|139.26|136.86|139.97|137.57|138.54|136.14|0
1654702500000|2022-06-08 15:35:00|139.08|136.68|138.98|136.58|139.61|137.21|138.63|136.23|0
1654702800000|2022-06-08 15:40:00|138.9|136.5|141.41|139.01|141.59|139.19|137.83|135.43|0
1654703100000|2022-06-08 15:45:00|141.05|138.65|139.53|137.13|141.23|138.83|138.63|136.23|0
1654703400000|2022-06-08 15:50:00|139.71|137.31|139.25|136.85|139.71|137.31|138.54|136.14|0
1654703700000|2022-06-08 15:55:00|139.12|136.72|139.88|137.48|140.24|137.84|138.71|136.31|0
1654704000000|2022-06-08 16:00:00|140.06|137.66|139.25|136.85|140.69|138.29|138|135.6|0
1654704300000|2022-06-08 16:05:00|139.43|137.03|140.14|137.74|141.14|138.74|139.16|136.76|0
1654704600000|2022-06-08 16:10:00|139.96|137.56|139.51|137.11|140.32|137.92|139.33|136.93|0
1654704900000|2022-06-08 16:15:00|139.42|137.02|139.77|137.37|140.86|138.46|139.42|137.02|0
1654705200000|2022-06-08 16:20:00|139.59|137.19|142.03|139.63|142.67|140.27|139.5|137.1|0
1654705500000|2022-06-08 16:25:00|141.94|139.54|142.94|140.54|144.88|142.48|141.94|139.54|0
1654705800000|2022-06-08 16:30:00|143.04|140.64|145.8|143.4|146.64|144.24|142.94|140.54|0
1654706100000|2022-06-08 16:35:00|145.71|143.31|149.36|146.96|149.36|146.96|145.61|143.21|0
1654706400000|2022-06-08 16:40:00|149.45|147.05|151.45|149.05|151.45|149.05|148.6|146.2|0
1654706700000|2022-06-08 16:45:00|151.54|149.14|149.16|146.76|152.12|149.72|149.07|146.67|0
1654707000000|2022-06-08 16:50:00|149.26|146.86|149.11|146.71|149.64|147.24|146.36|143.96|0
1654707300000|2022-06-08 16:55:00|149.2|146.8|147.88|145.48|149.63|147.23|147.78|145.38|0
1654707600000|2022-06-08 17:00:00|147.78|145.38|150.43|148.03|151|148.6|147.78|145.38|0
1654707900000|2022-06-08 17:05:00|150.62|148.22|148.81|146.41|150.81|148.41|148.53|146.13|0
1654708200000|2022-06-08 17:10:00|148.91|146.51|149.47|147.07|150.8|148.4|148.62|146.22|0
1654708500000|2022-06-08 17:15:00|149.57|147.17|148.43|146.03|150.32|147.92|148.24|145.84|0
1654708800000|2022-06-08 17:20:00|148.71|146.31|149.75|147.35|149.94|147.54|148.62|146.22|0
1654709100000|2022-06-08 17:25:00|149.56|147.16|150.69|148.29|151.08|148.68|149.26|146.86|0
1654709400000|2022-06-08 17:30:00|150.78|148.38|152.99|150.59|153.81|151.41|150.59|148.19|0
1654709700000|2022-06-08 17:35:00|152.89|150.49|155.02|152.62|155.12|152.72|152.89|150.49|0
1654710000000|2022-06-08 17:40:00|155.12|152.72|151.54|149.14|155.12|152.72|151.44|149.04|0
1654710300000|2022-06-08 17:45:00|151.83|149.43|150.86|148.46|152.31|149.91|150.2|147.8|0
1654710600000|2022-06-08 17:50:00|150.77|148.37|151.48|149.08|152.59|150.19|150.39|147.99|0
1654710900000|2022-06-08 17:55:00|151.43|149.03|151.91|149.51|152.2|149.8|150.19|147.79|0
1654711200000|2022-06-08 18:00:00|152.1|149.7|151.14|148.74|152.1|149.7|150.09|147.69|0
1654711500000|2022-06-08 18:05:00|150.95|148.55|151.14|148.74|151.81|149.41|150.09|147.69|0
1654711800000|2022-06-08 18:10:00|151.04|148.64|151.23|148.83|152.58|150.18|150.47|148.07|0
1654712100000|2022-06-08 18:15:00|151.04|148.64|152.28|149.88|153.05|150.65|150.75|148.35|0
1654712400000|2022-06-08 18:20:00|152.38|149.98|152.18|149.78|153.25|150.85|151.32|148.92|0
1654712700000|2022-06-08 18:25:00|152.28|149.88|154.01|151.61|155.67|153.27|151.7|149.3|0
1654713000000|2022-06-08 18:30:00|154.21|151.81|154.79|152.39|154.89|152.49|152.56|150.16|0
1654713300000|2022-06-08 18:35:00|154.89|152.49|154.59|152.19|156.16|153.76|154.2|151.8|0
1654713600000|2022-06-08 18:40:00|154.49|152.09|151.98|149.58|154.49|152.09|151.59|149.19|0
1654713900000|2022-06-08 18:45:00|152.07|149.67|152.07|149.67|152.65|150.25|150.92|148.52|0
1654714200000|2022-06-08 18:50:00|151.97|149.57|153.22|150.82|153.22|150.82|151.88|149.48|0
1654714500000|2022-06-08 18:55:00|153.32|150.92|152.93|150.53|153.61|151.21|152.54|150.14|0
1654714800000|2022-06-08 19:00:00|153.03|150.63|153.8|151.4|154.87|152.47|153.02|150.62|0
1654715100000|2022-06-08 19:05:00|153.89|151.49|154.77|152.37|156.14|153.74|153.36|150.96|0
1654715400000|2022-06-08 19:10:00|155.06|152.66|152.15|149.75|155.16|152.76|151.76|149.36|0
1654715700000|2022-06-08 19:15:00|152.24|149.84|151.71|149.31|152.92|150.52|151.38|148.98|0
1654716000000|2022-06-08 19:20:00|151.76|149.36|149.51|147.11|152|149.6|149.22|146.82|0
1654716300000|2022-06-08 19:25:00|149.41|147.01|149.79|147.39|150.17|147.77|148.75|146.35|0
1654716600000|2022-06-08 19:30:00|149.6|147.2|148.46|146.06|150.36|147.96|148.08|145.68|0
1654716900000|2022-06-08 19:35:00|148.41|146.01|148.26|145.86|149.42|147.02|147.69|145.29|0
1654717200000|2022-06-08 19:40:00|148.35|145.95|149.3|146.9|149.58|147.18|148.35|145.95|0
1654717500000|2022-06-08 19:45:00|149.11|146.71|153.04|150.64|153.14|150.74|149.11|146.71|0
1654717800000|2022-06-08 19:50:00|152.94|150.54|152.36|149.96|153.72|151.32|150.53|148.13|0
1654718100000|2022-06-08 19:55:00|152.16|149.76|152.06|149.66|153.13|150.73|151.01|148.61|0
1654718400000|2022-06-08 20:00:00|151.68|149.28|151.77|149.37|152.26|149.86|151|148.6|0
1654718700000|2022-06-08 20:05:00|151.67|149.27|151.09|148.69|152.06|149.66|150.9|148.5|0
1654719000000|2022-06-08 20:10:00|151.18|148.78|149.83|147.43|151.18|148.78|149.83|147.43|0
1654719300000|2022-06-08 20:15:00|150.18|147.38|150.61|147.81|151.04|148.24|150.13|147.33|0
1654719600000|2022-06-08 20:20:00|150.7|147.9|150.31|147.51|150.8|148|150.13|147.33|0
1654719900000|2022-06-08 20:25:00|150.41|147.61|150.31|147.51|150.41|147.61|150.12|147.32|0
1654720200000|2022-06-08 20:30:00|150.26|147.46|150.02|147.22|150.31|147.51|149.83|147.03|0
1654720500000|2022-06-08 20:35:00|149.92|147.12|150.11|147.31|150.21|147.41|149.83|147.03|0
1654720800000|2022-06-08 20:40:00|150.21|147.41|150.49|147.69|150.59|147.79|150.21|147.41|0
1654721100000|2022-06-08 20:45:00|150.3|147.5|150.68|147.88|150.68|147.88|150.3|147.5|0
1654721400000|2022-06-08 20:50:00|150.59|147.79|150.29|147.49|150.68|147.88|150.1|147.3|0
1654721700000|2022-06-08 20:55:00|151.02|148.22|151.16|148.36|151.16|148.36|150.44|147.64|0
1654722000000|2022-06-08 21:00:00|151.05|148.25|150.9|148.1|151.15|148.35|150.86|148.06|0
1654722300000|2022-06-08 21:05:00|150.93|148.13|150.81|148.01|150.93|148.13|150.81|148.01|0
1654722600000|2022-06-08 21:10:00|150.8|148|150.74|147.94|150.8|148|150.74|147.94|0
1654722900000|2022-06-08 21:15:00|150.66|147.86|150.71|147.91|150.71|147.91|150.64|147.84|0
1654723200000|2022-06-08 21:20:00|150.67|147.87|150.82|148.02|150.93|148.13|150.67|147.87|0
1654723500000|2022-06-08 21:25:00|150.81|148.01|150.76|147.96|150.81|148.01|150.76|147.96|0
1654723800000|2022-06-08 21:30:00|150.77|147.97|151.05|148.25|151.05|148.25|150.77|147.97|0
1654724100000|2022-06-08 21:35:00|151.04|148.24|150.99|148.19|151.04|148.24|150.92|148.12|0
1654724700000|2022-06-08 21:45:00|151.03|148.23|151.04|148.24|151.08|148.28|151.01|148.21|0
1654725000000|2022-06-08 21:50:00|150.96|148.16|150.92|148.12|150.96|148.16|150.87|148.07|0
1654725300000|2022-06-08 21:55:00|150.88|148.08|150.86|148.06|150.98|148.18|150.83|148.03|0
1654725600000|2022-06-08 22:00:00|151.12|148.32|152.13|149.33|152.13|149.33|150.97|148.17|0
1654725900000|2022-06-08 22:05:00|152.03|149.23|151.64|148.84|152.03|149.23|151.64|148.84|0
1654726200000|2022-06-08 22:10:00|151.69|148.89|151.54|148.74|151.83|149.03|151.45|148.65|0
1654726500000|2022-06-08 22:15:00|151.45|148.65|151.44|148.64|151.45|148.65|151.25|148.45|0
1654726800000|2022-06-08 22:20:00|151.4|148.6|151.53|148.73|151.63|148.83|151.15|148.35|0
1654727100000|2022-06-08 22:25:00|151.44|148.64|151.05|148.25|151.44|148.64|150.86|148.06|0
1654727400000|2022-06-08 22:30:00|150.95|148.15|150.66|147.86|150.95|148.15|150.47|147.67|0
1654727700000|2022-06-08 22:35:00|150.76|147.96|150.61|147.81|151.14|148.34|150.52|147.72|0
1654728000000|2022-06-08 22:40:00|150.47|147.67|150.56|147.76|150.66|147.86|150.47|147.67|0
1654728300000|2022-06-08 22:45:00|150.61|147.81|150.46|147.66|150.75|147.95|150.46|147.66|0
1654728600000|2022-06-08 22:50:00|150.56|147.76|150.17|147.37|150.56|147.76|150.17|147.37|0
1654728900000|2022-06-08 22:55:00|150.08|147.28|150.17|147.37|150.27|147.47|149.98|147.18|0
1654729200000|2022-06-08 23:00:00|150.26|147.46|150.16|147.36|150.36|147.56|149.88|147.08|0
1654729500000|2022-06-08 23:05:00|150.21|147.41|150.11|147.31|150.26|147.46|149.87|147.07|0
1654729800000|2022-06-08 23:10:00|150.16|147.36|149.87|147.07|150.16|147.36|149.87|147.07|0
1654730100000|2022-06-08 23:15:00|149.78|146.98|149.77|146.97|149.87|147.07|149.77|146.97|0
1654730400000|2022-06-08 23:20:00|149.73|146.93|149.96|147.16|149.96|147.16|149.67|146.87|0
1654730700000|2022-06-08 23:25:00|150.01|147.21|150.48|147.68|150.68|147.88|150.01|147.21|0
1654731000000|2022-06-08 23:30:00|150.53|147.73|149.95|147.15|150.53|147.73|149.67|146.87|0
1654731300000|2022-06-08 23:35:00|150.05|147.25|150.52|147.72|150.52|147.72|150|147.2|0
1654731600000|2022-06-08 23:40:00|150.48|147.68|150.09|147.29|150.76|147.96|149.95|147.15|0
1654731900000|2022-06-08 23:45:00|150.04|147.24|149.8|147|150.04|147.24|149.75|146.95|0
1654732200000|2022-06-08 23:50:00|149.66|146.86|150.75|147.95|150.75|147.95|149.66|146.86|0
1654732500000|2022-06-08 23:55:00|150.7|147.9|150.22|147.42|150.89|148.09|150.22|147.42|0
1654732800000|2022-06-09 00:00:00|149.84|147.04|151.18|148.38|151.27|148.47|149.08|146.28|0
1654733100000|2022-06-09 00:05:00|151.27|148.47|150.98|148.18|151.46|148.66|150.5|147.7|0
1654733400000|2022-06-09 00:10:00|150.89|148.09|150.98|148.18|151.56|148.76|150.5|147.7|0
1654733700000|2022-06-09 00:15:00|151.17|148.37|151.84|149.04|152.47|149.67|150.98|148.18|0
1654734000000|2022-06-09 00:20:00|151.74|148.94|150.88|148.08|152.13|149.33|150.59|147.79|0
1654734300000|2022-06-09 00:25:00|150.97|148.17|150.97|148.17|151.35|148.55|150.87|148.07|0
1654734600000|2022-06-09 00:30:00|150.87|148.07|151.06|148.26|151.74|148.94|150.78|147.98|0
1654734900000|2022-06-09 00:35:00|150.96|148.16|152.17|149.37|152.6|149.8|150.77|147.97|0
1654735200000|2022-06-09 00:40:00|152.21|149.41|153.66|150.86|154.15|151.35|152.21|149.41|0
1654735500000|2022-06-09 00:45:00|153.57|150.77|152.98|150.18|153.76|150.96|152.88|150.08|0
1654735800000|2022-06-09 00:50:00|152.84|150.04|153.07|150.27|153.27|150.47|152.69|149.89|0
1654736100000|2022-06-09 00:55:00|153.17|150.37|153.56|150.76|153.75|150.95|152.98|150.18|0
1654736400000|2022-06-09 01:00:00|153.65|150.85|153.75|150.95|154.14|151.34|153.17|150.37|0
1654736700000|2022-06-09 01:05:00|153.84|151.04|153.35|150.55|154.04|151.24|153.35|150.55|0
1654737000000|2022-06-09 01:10:00|153.45|150.65|153.25|150.45|153.89|151.09|152.58|149.78|0
1654737300000|2022-06-09 01:15:00|153.06|150.26|153.35|150.55|153.79|150.99|152.67|149.87|0
1654737600000|2022-06-09 01:20:00|153.25|150.45|153.64|150.84|153.64|150.84|153.15|150.35|0
1654737900000|2022-06-09 01:25:00|153.54|150.74|154.61|151.81|154.9|152.1|153.49|150.69|0
1654738200000|2022-06-09 01:30:00|154.71|151.91|153.73|150.93|154.9|152.1|153.63|150.83|0
1654738500000|2022-06-09 01:35:00|153.63|150.83|156.27|153.47|156.27|153.47|153.53|150.73|0
1654738800000|2022-06-09 01:40:00|156.17|153.37|155.77|152.97|156.37|153.57|155.28|152.48|0
1654739100000|2022-06-09 01:45:00|155.97|153.17|155.92|153.12|156.66|153.86|155.77|152.97|0
1654739400000|2022-06-09 01:50:00|155.97|153.17|155.37|152.57|155.97|153.17|155.13|152.33|0
1654739700000|2022-06-09 01:55:00|155.47|152.67|155.37|152.57|155.57|152.77|155.13|152.33|0
1654740000000|2022-06-09 02:00:00|155.42|152.62|155.07|152.27|155.47|152.67|154.98|152.18|0
1654740300000|2022-06-09 02:05:00|155.12|152.32|154.38|151.58|155.12|152.32|154.38|151.58|0
1654740600000|2022-06-09 02:10:00|154.44|151.64|154.09|151.29|154.58|151.78|153.85|151.05|0
1654740900000|2022-06-09 02:15:00|153.99|151.19|154.77|151.97|155.06|152.26|153.89|151.09|0
1654741200000|2022-06-09 02:20:00|154.72|151.92|155.35|152.55|155.55|152.75|154.67|151.87|0
1654741500000|2022-06-09 02:25:00|155.26|152.46|155.35|152.55|155.65|152.85|155.25|152.45|0
1654741800000|2022-06-09 02:30:00|155.4|152.6|154.66|151.86|155.55|152.75|154.66|151.86|0
1654742100000|2022-06-09 02:35:00|154.76|151.96|154.27|151.47|154.76|151.96|154.17|151.37|0
1654742400000|2022-06-09 02:40:00|154.17|151.37|154.56|151.76|154.75|151.95|154.17|151.37|0
1654742700000|2022-06-09 02:45:00|154.46|151.66|153.67|150.87|154.56|151.76|153.58|150.78|0
1654743000000|2022-06-09 02:50:00|153.77|150.97|153.67|150.87|154.36|151.56|153.67|150.87|0
1654743300000|2022-06-09 02:55:00|153.57|150.77|153.86|151.06|154.25|151.45|153.57|150.77|0
1654743600000|2022-06-09 03:00:00|153.82|151.02|153.37|150.57|154.06|151.26|153.08|150.28|0
1654743900000|2022-06-09 03:05:00|153.47|150.67|153.86|151.06|153.86|151.06|153.47|150.67|0
1654744200000|2022-06-09 03:10:00|153.95|151.15|154.05|151.25|154.05|151.25|153.85|151.05|0
1654744500000|2022-06-09 03:15:00|153.95|151.15|153.65|150.85|154.53|151.73|153.61|150.81|0
1654744800000|2022-06-09 03:20:00|153.56|150.76|153.65|150.85|153.99|151.19|153.36|150.56|0
1654745100000|2022-06-09 03:25:00|153.75|150.95|153.36|150.56|153.75|150.95|153.26|150.46|0
1654745400000|2022-06-09 03:30:00|153.41|150.61|153.74|150.94|153.74|150.94|153.26|150.46|0
1654745700000|2022-06-09 03:35:00|153.69|150.89|153.74|150.94|153.74|150.94|153.54|150.74|0
1654746000000|2022-06-09 03:40:00|153.64|150.84|153.25|150.45|154.03|151.23|153.15|150.35|0
1654746300000|2022-06-09 03:45:00|153.2|150.4|152.66|149.86|153.54|150.74|152.57|149.77|0
1654746600000|2022-06-09 03:50:00|152.62|149.82|152.46|149.66|152.62|149.82|151.98|149.18|0
1654746900000|2022-06-09 03:55:00|152.37|149.57|152.56|149.76|152.66|149.86|152.37|149.57|0
1654747200000|2022-06-09 04:00:00|152.46|149.66|152.26|149.46|152.65|149.85|152.17|149.37|0
1654747500000|2022-06-09 04:05:00|152.22|149.42|152.65|149.85|152.65|149.85|152.17|149.37|0
1654747800000|2022-06-09 04:10:00|152.55|149.75|152.45|149.65|152.84|150.04|152.26|149.46|0
1654748100000|2022-06-09 04:15:00|152.4|149.6|152.54|149.74|152.64|149.84|152.26|149.46|0
1654748400000|2022-06-09 04:20:00|152.45|149.65|152.54|149.74|152.64|149.84|152.35|149.55|0
1654748700000|2022-06-09 04:25:00|152.44|149.64|152.44|149.64|152.59|149.79|152.25|149.45|0
1654749000000|2022-06-09 04:30:00|152.34|149.54|152.29|149.49|152.44|149.64|152.2|149.4|0
1654749300000|2022-06-09 04:35:00|152.24|149.44|152.68|149.88|152.73|149.93|152.24|149.44|0
1654749600000|2022-06-09 04:40:00|152.72|149.92|152.53|149.73|152.82|150.02|152.53|149.73|0
1654749900000|2022-06-09 04:45:00|152.62|149.82|152.62|149.82|153.01|150.21|152.62|149.82|0
1654750200000|2022-06-09 04:50:00|152.72|149.92|152.33|149.53|152.72|149.92|152.28|149.48|0
1654750500000|2022-06-09 04:55:00|152.42|149.62|152.61|149.81|152.76|149.96|152.33|149.53|0
1654750800000|2022-06-09 05:00:00|152.9|150.1|152.8|150|153.19|150.39|152.23|149.43|0
1654751100000|2022-06-09 05:05:00|152.61|149.81|151.21|148.41|152.61|149.81|151.16|148.36|0
1654751400000|2022-06-09 05:10:00|151.16|148.36|151.83|149.03|151.83|149.03|150.87|148.07|0
1654751700000|2022-06-09 05:15:00|151.93|149.13|152.17|149.37|152.21|149.41|151.64|148.84|0
1654752000000|2022-06-09 05:20:00|152.12|149.32|152.4|149.6|152.79|149.99|151.92|149.12|0
1654752300000|2022-06-09 05:25:00|152.31|149.51|151.72|148.92|152.36|149.56|151.63|148.83|0
1654752600000|2022-06-09 05:30:00|151.68|148.88|152.11|149.31|152.49|149.69|151|148.2|0
1654752900000|2022-06-09 05:35:00|152.2|149.4|153.56|150.76|153.56|150.76|152.01|149.21|0
1654753200000|2022-06-09 05:40:00|153.46|150.66|154.14|151.34|154.82|152.02|153.17|150.37|0
1654753500000|2022-06-09 05:45:00|154.19|151.39|153.94|151.14|155.02|152.22|153.84|151.04|0
1654753800000|2022-06-09 05:50:00|153.84|151.04|154.91|152.11|154.91|152.11|153.65|150.85|0
1654754100000|2022-06-09 05:55:00|154.82|152.02|155.2|152.4|155.31|152.51|154.72|151.92|0
1654754400000|2022-06-09 06:00:00|155.6|152.8|154.91|152.11|156.09|153.29|154.32|151.52|0
1654754700000|2022-06-09 06:05:00|154.81|152.01|154.27|151.47|156.04|153.24|154.22|151.42|0
1654755000000|2022-06-09 06:10:00|154.32|151.52|154.46|151.66|155.59|152.79|154.02|151.22|0
1654755300000|2022-06-09 06:15:00|154.51|151.71|154.99|152.19|155.05|152.25|154.31|151.51|0
1654755600000|2022-06-09 06:20:00|155.19|152.39|154.99|152.19|155.29|152.49|154.8|152|0
1654755900000|2022-06-09 06:25:00|154.89|152.09|155.28|152.48|155.77|152.97|154.89|152.09|0
1654756200000|2022-06-09 06:30:00|155.09|152.29|154.74|151.94|155.38|152.58|154.59|151.79|0
1654756500000|2022-06-09 06:35:00|154.79|151.99|154.1|151.3|154.79|151.99|153.71|150.91|0
1654756800000|2022-06-09 06:40:00|154|151.2|154.25|151.45|154.88|152.08|153.71|150.91|0
1654757100000|2022-06-09 06:45:00|154.29|151.49|153.8|151|154.39|151.59|153.41|150.61|0
1654757400000|2022-06-09 06:50:00|153.85|151.05|152.92|150.12|153.85|151.05|152.92|150.12|0
1654757700000|2022-06-09 06:55:00|152.82|150.02|152.24|149.44|152.82|150.02|152.24|149.44|0
1654758000000|2022-06-09 07:00:00|152.14|149.34|151.75|148.95|154.18|151.38|151.56|148.76|0
1654758300000|2022-06-09 07:05:00|151.65|149.25|150.3|147.9|152.04|149.64|150.11|147.71|0
1654758600000|2022-06-09 07:10:00|150.4|148|151.84|149.44|151.84|149.44|150.01|147.61|0
1654758900000|2022-06-09 07:15:00|151.93|149.53|151.79|149.39|152.51|150.11|151.25|148.85|0
1654759200000|2022-06-09 07:20:00|151.88|149.48|150.67|148.27|152.12|149.72|150.1|147.7|0
1654759500000|2022-06-09 07:25:00|150.58|148.18|150.67|148.27|151.06|148.66|150.29|147.89|0
1654759800000|2022-06-09 07:30:00|150.57|148.17|154.39|151.99|154.98|152.58|150.57|148.17|0
1654760100000|2022-06-09 07:35:00|154.49|152.09|153.61|151.21|154.98|152.58|153.42|151.02|0
1654760400000|2022-06-09 07:40:00|153.51|151.11|153.12|150.72|154.1|151.7|152.88|150.48|0
1654760700000|2022-06-09 07:45:00|153.22|150.82|152.54|150.14|153.32|150.92|151.96|149.56|0
1654761000000|2022-06-09 07:50:00|152.44|150.04|151.18|148.78|152.44|150.04|150.7|148.3|0
1654761300000|2022-06-09 07:55:00|151.23|148.83|151.27|148.87|151.95|149.55|150.99|148.59|0
1654761600000|2022-06-09 08:00:00|151.66|149.26|152.04|149.64|152.72|150.32|151.37|148.97|0
1654761900000|2022-06-09 08:05:00|152.14|149.74|152.81|150.41|153.84|151.44|151.95|149.55|0
1654762200000|2022-06-09 08:10:00|152.91|150.51|152.91|150.51|153.49|151.09|152.52|150.12|0
1654762500000|2022-06-09 08:15:00|152.96|150.56|152.52|150.12|152.96|150.56|152.23|149.83|0
1654762800000|2022-06-09 08:20:00|152.57|150.17|151.84|149.44|153.19|150.79|151.74|149.34|0
1654763100000|2022-06-09 08:25:00|151.93|149.53|151.64|149.24|152.22|149.82|151.54|149.14|0
1654763400000|2022-06-09 08:30:00|151.74|149.34|150.15|147.75|151.74|149.34|150.05|147.65|0
1654763700000|2022-06-09 08:35:00|150.05|147.65|149.86|147.46|150.05|147.65|148.81|146.41|0
1654764000000|2022-06-09 08:40:00|149.81|147.41|149.76|147.36|150.05|147.65|149.29|146.89|0
1654764300000|2022-06-09 08:45:00|149.67|147.27|147.06|144.66|149.67|147.27|147.06|144.66|0
1654764600000|2022-06-09 08:50:00|147.01|144.61|146.77|144.37|147.59|145.19|145.84|143.44|0
1654764900000|2022-06-09 08:55:00|146.68|144.28|145.46|143.06|147.06|144.66|145.37|142.97|0
1654765200000|2022-06-09 09:00:00|145.55|143.15|145.55|143.15|145.92|143.52|145.27|142.87|0
1654765500000|2022-06-09 09:05:00|145.64|143.24|145.73|143.33|146.3|143.9|145.27|142.87|0
1654765800000|2022-06-09 09:10:00|145.83|143.43|146.48|144.08|146.48|144.08|145.64|143.24|0
1654766100000|2022-06-09 09:15:00|146.38|143.98|146.71|144.31|146.94|144.54|146.1|143.7|0
1654766400000|2022-06-09 09:20:00|146.76|144.36|146.66|144.26|147.09|144.69|146.57|144.17|0
1654766700000|2022-06-09 09:25:00|146.71|144.31|146.75|144.35|146.84|144.44|146.19|143.79|0
1654767000000|2022-06-09 09:30:00|146.56|144.16|146|143.6|146.84|144.44|145.81|143.41|0
1654767300000|2022-06-09 09:35:00|145.95|143.55|145.85|143.45|146.09|143.69|145.53|143.13|0
1654767600000|2022-06-09 09:40:00|145.81|143.41|146.83|144.43|147.02|144.62|145.76|143.36|0
1654767900000|2022-06-09 09:45:00|146.65|144.25|146.36|143.96|146.93|144.53|146.36|143.96|0
1654768200000|2022-06-09 09:50:00|146.45|144.05|146.54|144.14|146.83|144.43|145.89|143.49|0
1654768500000|2022-06-09 09:55:00|146.64|144.24|147.01|144.61|147.77|145.37|146.54|144.14|0
1654768800000|2022-06-09 10:00:00|146.92|144.52|147.2|144.8|147.2|144.8|146.54|144.14|0
1654769100000|2022-06-09 10:05:00|147.1|144.7|147.29|144.89|147.38|144.98|146.72|144.32|0
1654769400000|2022-06-09 10:10:00|147.19|144.79|147|144.6|148.14|145.74|147|144.6|0
1654769700000|2022-06-09 10:15:00|147.09|144.69|145.87|143.47|147.19|144.79|145.68|143.28|0
1654770000000|2022-06-09 10:20:00|145.96|143.56|144.01|141.61|145.96|143.56|143.64|141.24|0
1654770300000|2022-06-09 10:25:00|143.91|141.51|143.1|140.7|144.67|142.27|143.1|140.7|0
1654770600000|2022-06-09 10:30:00|142.82|140.42|143.19|140.79|143.28|140.88|142.37|139.97|0
1654770900000|2022-06-09 10:35:00|143.24|140.84|144.11|141.71|144.2|141.8|142.78|140.38|0
1654771200000|2022-06-09 10:40:00|144.53|142.13|144.1|141.7|144.57|142.17|143.65|141.25|0
1654771500000|2022-06-09 10:45:00|144.2|141.8|144.38|141.98|144.66|142.26|143.92|141.52|0
1654771800000|2022-06-09 10:50:00|144.29|141.89|143.08|140.68|144.38|141.98|142.86|140.46|0
1654772100000|2022-06-09 10:55:00|143.18|140.78|143.96|141.56|144.1|141.7|143.18|140.78|0
1654772400000|2022-06-09 11:00:00|144.09|141.69|144.46|142.06|144.74|142.34|144.05|141.65|0
1654772700000|2022-06-09 11:05:00|144.55|142.15|144.55|142.15|145.2|142.8|144.27|141.87|0
1654773000000|2022-06-09 11:10:00|144.46|142.06|143.81|141.41|144.55|142.15|143.81|141.41|0
1654773300000|2022-06-09 11:15:00|143.9|141.5|144.92|142.52|144.96|142.56|143.62|141.22|0
1654773600000|2022-06-09 11:20:00|144.96|142.56|142.79|140.39|145.29|142.89|141.41|139.01|0
1654773900000|2022-06-09 11:25:00|143.15|140.75|144.26|141.86|144.72|142.32|142.79|140.39|0
1654774200000|2022-06-09 11:30:00|144.21|141.81|145.37|142.97|145.37|142.97|143.7|141.3|0
1654774500000|2022-06-09 11:35:00|145.46|143.06|145.04|142.64|145.74|143.34|144.81|142.41|0
1654774800000|2022-06-09 11:40:00|145.09|142.69|144.39|141.99|145.51|143.11|144.3|141.9|0
1654775100000|2022-06-09 11:45:00|144.3|141.9|146.99|144.59|147.42|145.02|142.27|139.87|0
1654775400000|2022-06-09 11:50:00|147.08|144.68|147.69|145.29|147.69|145.29|145.62|143.22|0
1654775700000|2022-06-09 11:55:00|147.55|145.15|147.59|145.19|148.68|146.28|147.31|144.91|0
1654776000000|2022-06-09 12:00:00|147.68|145.28|147.87|145.47|148.72|146.32|147.59|145.19|0
1654776300000|2022-06-09 12:05:00|147.92|145.52|148.25|145.85|148.82|146.42|147.58|145.18|0
1654776600000|2022-06-09 12:10:00|148.34|145.94|150.82|148.42|150.82|148.42|148.24|145.84|0
1654776900000|2022-06-09 12:15:00|151.01|148.61|150.43|148.03|151.49|149.09|149.86|147.46|0
1654777200000|2022-06-09 12:20:00|150.72|148.32|152.06|149.66|152.84|150.44|150.72|148.32|0
1654777500000|2022-06-09 12:25:00|152.25|149.85|151.62|149.22|153.99|151.59|150.99|148.59|0
1654777800000|2022-06-09 12:30:00|151.67|149.27|152.58|150.18|153.41|151.01|150.42|148.02|0
1654778100000|2022-06-09 12:35:00|152.73|150.33|152.43|150.03|153.99|151.59|152.34|149.94|0
1654778400000|2022-06-09 12:40:00|152.53|150.13|157.02|154.62|157.22|154.82|152.19|149.79|0
1654778700000|2022-06-09 12:45:00|156.92|154.52|157.02|154.62|157.27|154.87|155.64|153.24|0
1654779000000|2022-06-09 12:50:00|156.92|154.52|158.4|156|158.69|156.29|155.86|153.46|0
1654779300000|2022-06-09 12:55:00|158.5|156.1|157.2|154.8|158.5|156.1|156.56|154.16|0
1654779600000|2022-06-09 13:00:00|157.5|155.1|156.31|153.91|157.89|155.49|156.31|153.91|0
1654779900000|2022-06-09 13:05:00|156.41|154.01|158.34|155.94|158.39|155.99|156.31|153.91|0
1654780200000|2022-06-09 13:10:00|158.29|155.89|159.68|157.28|159.68|157.28|155.81|153.41|0
1654780500000|2022-06-09 13:15:00|159.58|157.18|159.77|157.37|160.68|158.28|158.78|156.38|0
1654780800000|2022-06-09 13:20:00|159.28|156.88|158.97|156.57|159.28|156.88|158.18|155.78|0
1654781100000|2022-06-09 13:25:00|158.77|156.37|159.77|157.37|159.77|157.37|158.28|155.88|0
1654781400000|2022-06-09 13:30:00|159.47|157.07|157.44|155.04|162.66|160.26|155.15|152.75|0
1654781700000|2022-06-09 13:35:00|156.65|154.25|160.75|158.35|160.75|158.35|155.01|152.61|0
1654782000000|2022-06-09 13:40:00|160.95|158.55|161.65|159.25|163.98|161.58|159.15|156.75|0
1654782300000|2022-06-09 13:45:00|162.26|159.86|156.79|154.39|163.73|161.33|155.02|152.62|0
1654782600000|2022-06-09 13:50:00|156.89|154.49|150.83|148.43|156.99|154.59|149.58|147.18|0
1654782900000|2022-06-09 13:55:00|151.12|148.72|150.74|148.34|154.21|151.81|149.87|147.47|0
1654783200000|2022-06-09 14:00:00|150.36|147.96|153.25|150.85|153.54|151.14|150.36|147.96|0
1654783500000|2022-06-09 14:05:00|153.63|151.23|157.66|155.26|158.05|155.65|153.3|150.9|0
1654783800000|2022-06-09 14:10:00|157.76|155.36|157.01|154.61|159.81|157.41|156.8|154.4|0
1654784100000|2022-06-09 14:15:00|156.91|154.51|155.12|152.72|157.5|155.1|152.58|150.18|0
1654784400000|2022-06-09 14:20:00|154.83|152.43|154.53|152.13|155.61|153.21|153.55|151.15|0
1654784700000|2022-06-09 14:25:00|154.43|152.03|153.26|150.86|155.32|152.92|153.26|150.86|0
1654785000000|2022-06-09 14:30:00|152.48|150.08|153.94|151.54|155.02|152.62|150.83|148.43|0
1654785300000|2022-06-09 14:35:00|153.45|151.05|152.28|149.88|154.33|151.93|151.79|149.39|0
1654785600000|2022-06-09 14:40:00|152.33|149.93|155.7|153.3|156.79|154.39|151.98|149.58|0
1654785900000|2022-06-09 14:45:00|155.6|153.2|156.98|154.58|157.68|155.28|155.4|153|0
1654786200000|2022-06-09 14:50:00|157.28|154.88|160.31|157.91|160.61|158.21|157.18|154.78|0
1654786500000|2022-06-09 14:55:00|160.61|158.21|158.29|155.89|161.42|159.02|157.6|155.2|0
1654786800000|2022-06-09 15:00:00|158.69|156.29|161.72|159.32|162.12|159.72|157.99|155.59|0
1654787100000|2022-06-09 15:05:00|161.82|159.42|161.35|158.95|163.35|160.95|160.52|158.12|0
1654787400000|2022-06-09 15:10:00|161.45|159.05|161.15|158.75|161.75|159.35|159.53|157.13|0
1654787700000|2022-06-09 15:15:00|160.95|158.55|161.65|159.25|162.26|159.86|160.54|158.14|0
1654788000000|2022-06-09 15:20:00|161.55|159.15|159.79|157.39|161.75|159.35|159.14|156.74|0
1654788300000|2022-06-09 15:25:00|159.84|157.44|161.54|159.14|162.05|159.65|159.54|157.14|0
1654788600000|2022-06-09 15:30:00|161.85|159.45|161.74|159.34|163.06|160.66|160.33|157.93|0
1654788900000|2022-06-09 15:35:00|161.44|159.04|160.73|158.33|162.14|159.74|159.78|157.38|0
1654789200000|2022-06-09 15:40:00|160.38|157.98|157.43|155.03|160.38|157.98|155.76|153.36|0
1654789500000|2022-06-09 15:45:00|157.73|155.33|160.86|158.46|161.16|158.76|156.56|154.16|0
1654789800000|2022-06-09 15:50:00|160.75|158.35|160.15|157.75|162.48|160.08|160.05|157.65|0
1654790100000|2022-06-09 15:55:00|160.05|157.65|158.44|156.04|160.35|157.95|158.24|155.84|0
1654790400000|2022-06-09 16:00:00|158.54|156.14|159.44|157.04|159.64|157.24|157.44|155.04|0
1654790700000|2022-06-09 16:05:00|159.34|156.94|160.54|158.14|161.35|158.95|159.04|156.64|0
1654791000000|2022-06-09 16:10:00|160.74|158.34|161.6|159.2|163.17|160.77|160.44|158.04|0
1654791300000|2022-06-09 16:15:00|161.7|159.3|161.19|158.79|162.51|160.11|161.09|158.69|0
1654791600000|2022-06-09 16:20:00|161.09|158.69|160.28|157.88|161.29|158.89|159.38|156.98|0
1654791900000|2022-06-09 16:25:00|160.38|157.98|158.27|155.87|160.68|158.28|157.57|155.17|0
1654792200000|2022-06-09 16:30:00|158.07|155.67|157.87|155.47|159.17|156.77|157.08|154.68|0
1654792500000|2022-06-09 16:35:00|157.97|155.57|157.57|155.17|158.26|155.86|156.73|154.33|0
1654792800000|2022-06-09 16:40:00|157.37|154.97|155.15|152.75|157.96|155.56|154.56|152.16|0
1654793100000|2022-06-09 16:45:00|155.25|152.85|156.24|153.84|156.64|154.24|154.96|152.56|0
1654793400000|2022-06-09 16:50:00|156.14|153.74|157.03|154.63|157.03|154.63|154.75|152.35|0
1654793700000|2022-06-09 16:55:00|157.33|154.93|153.96|151.56|158.03|155.63|153.28|150.88|0
1654794000000|2022-06-09 17:00:00|153.67|151.27|152.85|150.45|154.55|152.15|152.05|149.65|0
1654794300000|2022-06-09 17:05:00|152.95|150.55|152.85|150.45|152.95|150.55|150.7|148.3|0
1654794600000|2022-06-09 17:10:00|152.65|150.25|152.45|150.05|153.04|150.64|151.28|148.88|0
1654794900000|2022-06-09 17:15:00|152.65|150.25|152.84|150.44|153.73|151.33|152.11|149.71|0
1654795200000|2022-06-09 17:20:00|152.94|150.54|155.5|153.1|155.7|153.3|152.64|150.24|0
1654795500000|2022-06-09 17:25:00|155.6|153.2|156.99|154.59|157.59|155.19|155.2|152.8|0
1654795800000|2022-06-09 17:30:00|157.49|155.09|158.69|156.29|159.61|157.21|157.49|155.09|0
1654796100000|2022-06-09 17:35:00|158.8|156.4|158.89|156.49|160.41|158.01|158.39|155.99|0
1654796400000|2022-06-09 17:40:00|158.99|156.59|162.44|160.04|162.85|160.45|158.79|156.39|0
1654796700000|2022-06-09 17:45:00|162.7|160.3|160.76|158.36|162.85|160.45|160.56|158.16|0
1654797000000|2022-06-09 17:50:00|160.66|158.26|160.46|158.06|160.76|158.36|159.75|157.35|0
1654797300000|2022-06-09 17:55:00|160.56|158.16|158.14|155.74|160.56|158.16|158.04|155.64|0
1654797600000|2022-06-09 18:00:00|158.34|155.94|160.96|158.56|161.46|159.06|158.24|155.84|0
1654797900000|2022-06-09 18:05:00|161.06|158.66|160.85|158.45|161.87|159.47|159.94|157.54|0
1654798200000|2022-06-09 18:10:00|160.75|158.35|160.54|158.14|162.68|160.28|160.34|157.94|0
1654798500000|2022-06-09 18:15:00|160.75|158.35|161.25|158.85|161.76|159.36|160.14|157.74|0
1654798800000|2022-06-09 18:20:00|161.15|158.75|163.69|161.29|164|161.6|160.34|157.94|0
1654799100000|2022-06-09 18:25:00|163.59|161.19|162.26|159.86|164.31|161.91|161.55|159.15|0
1654799400000|2022-06-09 18:30:00|162.36|159.96|164.92|162.52|165.23|162.83|162.36|159.96|0
1654799700000|2022-06-09 18:35:00|165.02|162.62|165.84|163.44|166.47|164.07|164.4|162|0
1654800000000|2022-06-09 18:40:00|165.95|163.55|166.42|164.02|167.3|164.9|165.08|162.68|0
1654800300000|2022-06-09 18:45:00|166.53|164.13|165.49|163.09|166.63|164.23|164.56|162.16|0
1654800600000|2022-06-09 18:50:00|165.69|163.29|166.1|163.7|166.83|164.43|164.76|162.36|0
1654800900000|2022-06-09 18:55:00|166.31|163.91|169.23|166.83|169.34|166.94|165.43|163.03|0
1654801200000|2022-06-09 19:00:00|169.34|166.94|174.81|172.41|174.87|172.47|169.13|166.73|0
1654801500000|2022-06-09 19:05:00|175.03|172.63|176.2|173.8|176.96|174.56|174.49|172.09|0
1654801800000|2022-06-09 19:10:00|176.1|173.7|177.28|174.88|177.28|174.88|175.34|172.94|0
1654802100000|2022-06-09 19:15:00|177.39|174.99|175.66|173.26|177.5|175.1|174.8|172.4|0
1654802400000|2022-06-09 19:20:00|175.77|173.37|175.44|173.04|177.27|174.87|174.59|172.19|0
1654802700000|2022-06-09 19:25:00|175.33|172.93|179.99|177.59|179.99|177.59|175.33|172.93|0
1654803000000|2022-06-09 19:30:00|180.31|177.91|181.74|179.34|181.74|179.34|179.55|177.15|0
1654803300000|2022-06-09 19:35:00|181.85|179.45|180.97|178.57|181.96|179.56|179.98|177.58|0
1654803600000|2022-06-09 19:40:00|181.18|178.78|184.33|181.93|184.78|182.38|179.9|177.5|0
1654803900000|2022-06-09 19:45:00|184.67|182.27|187.24|184.84|188.93|186.53|184.22|181.82|0
1654804200000|2022-06-09 19:50:00|187.46|185.06|186.24|183.84|189.39|186.99|185.33|182.93|0
1654804500000|2022-06-09 19:55:00|185.23|182.83|192.27|189.87|192.5|190.1|185.23|182.83|0
1654804800000|2022-06-09 20:00:00|192.62|190.22|192.04|189.64|192.62|190.22|191.47|189.07|0
1654805100000|2022-06-09 20:05:00|192.15|189.75|192.38|189.98|192.49|190.09|190.66|188.26|0
1654805400000|2022-06-09 20:10:00|192.26|189.86|190.65|188.25|192.49|190.09|190.54|188.14|0
1654805700000|2022-06-09 20:15:00|191.08|188.28|191.31|188.51|192.34|189.54|190.85|188.05|0
1654806000000|2022-06-09 20:20:00|191.42|188.62|190.96|188.16|191.42|188.62|190.5|187.7|0
1654806300000|2022-06-09 20:25:00|190.85|188.05|190.73|187.93|191.53|188.73|190.73|187.93|0
1654806600000|2022-06-09 20:30:00|190.38|187.58|191.41|188.61|191.41|188.61|190.33|187.53|0
1654806900000|2022-06-09 20:35:00|191.47|188.67|191.64|188.84|191.75|188.95|191.07|188.27|0
1654807200000|2022-06-09 20:40:00|191.75|188.95|191.18|188.38|191.75|188.95|190.95|188.15|0
1654807500000|2022-06-09 20:45:00|191.06|188.26|190.09|187.29|191.06|188.26|190.03|187.23|0
1654807800000|2022-06-09 20:50:00|189.91|187.11|190.02|187.22|190.6|187.8|189.91|187.11|0
1654808100000|2022-06-09 20:55:00|190.14|187.34|189.28|186.48|190.25|187.45|188.77|185.97|0
1654808400000|2022-06-09 21:00:00|189.46|186.66|189.43|186.63|189.67|186.87|189.15|186.35|0
1654808700000|2022-06-09 21:05:00|189.45|186.65|189.47|186.67|189.6|186.8|189.22|186.42|0
1654809000000|2022-06-09 21:10:00|189.55|186.75|189.04|186.24|189.96|187.16|188.96|186.16|0
1654809300000|2022-06-09 21:15:00|189.16|186.36|189.21|186.41|189.53|186.73|188.68|185.88|0
1654809600000|2022-06-09 21:20:00|189.13|186.33|189.09|186.29|189.29|186.49|189.09|186.29|0
1654809900000|2022-06-09 21:25:00|189.12|186.32|189.2|186.4|189.24|186.44|189|186.2|0
1654810200000|2022-06-09 21:30:00|189.17|186.37|189.05|186.25|189.28|186.48|189.02|186.22|0
1654810500000|2022-06-09 21:35:00|189.02|186.22|189.01|186.21|189.11|186.31|188.93|186.13|0
1654810800000|2022-06-09 21:40:00|189.03|186.23|189.02|186.22|189.03|186.23|189.02|186.22|0
1654811100000|2022-06-09 21:45:00|189.04|186.24|188.99|186.19|189.04|186.24|188.99|186.19|0
1654811400000|2022-06-09 21:50:00|188.87|186.07|188.92|186.12|188.99|186.19|188.87|186.07|0
1654811700000|2022-06-09 21:55:00|188.88|186.08|188.3|185.5|189.13|186.33|188.09|185.29|0
1654812000000|2022-06-09 22:00:00|188.1|185.3|189.06|186.26|190.04|187.24|188.04|185.24|0
1654812300000|2022-06-09 22:05:00|189.12|186.32|189.97|187.17|189.97|187.17|189.06|186.26|0
1654812600000|2022-06-09 22:10:00|190.09|187.29|190.65|187.85|190.65|187.85|189.97|187.17|0
1654812900000|2022-06-09 22:15:00|190.77|187.97|190.6|187.8|191.11|188.31|190.08|187.28|0
1654813200000|2022-06-09 22:20:00|190.54|187.74|191.56|188.76|191.68|188.88|190.54|187.74|0
1654813500000|2022-06-09 22:25:00|191.45|188.65|191.33|188.53|191.62|188.82|191.1|188.3|0
1654813800000|2022-06-09 22:30:00|191.22|188.42|190.98|188.18|191.56|188.76|190.87|188.07|0
1654814100000|2022-06-09 22:35:00|190.87|188.07|190.75|187.95|190.87|188.07|190.64|187.84|0
1654814400000|2022-06-09 22:40:00|190.64|187.84|190.86|188.06|190.86|188.06|190.64|187.84|0
1654814700000|2022-06-09 22:45:00|190.81|188.01|189.83|187.03|190.86|188.06|189.83|187.03|0
1654815000000|2022-06-09 22:50:00|189.72|186.92|190.63|187.83|190.74|187.94|189.6|186.8|0
1654815300000|2022-06-09 22:55:00|190.51|187.71|190.74|187.94|190.85|188.05|190.51|187.71|0
1654815600000|2022-06-09 23:00:00|190.51|187.71|190.62|187.82|190.96|188.16|190.51|187.71|0
1654815900000|2022-06-09 23:05:00|190.73|187.93|190.73|187.93|190.85|188.05|190.62|187.82|0
1654816200000|2022-06-09 23:10:00|190.84|188.04|190.5|187.7|190.84|188.04|190.5|187.7|0
1654816500000|2022-06-09 23:15:00|190.61|187.81|189.81|187.01|190.73|187.93|189.81|187.01|0
1654816800000|2022-06-09 23:20:00|189.69|186.89|189.01|186.21|189.69|186.89|188.89|186.09|0
1654817100000|2022-06-09 23:25:00|189.12|186.32|189.69|186.89|190.03|187.23|189.01|186.21|0
1654817400000|2022-06-09 23:30:00|189.8|187|189.46|186.66|189.91|187.11|189|186.2|0
1654817700000|2022-06-09 23:35:00|189.68|186.88|189.34|186.54|190.14|187.34|189.11|186.31|0
1654818000000|2022-06-09 23:40:00|189.22|186.42|189.45|186.65|189.68|186.88|188.65|185.85|0
1654818300000|2022-06-09 23:45:00|189.56|186.76|189.33|186.53|190.13|187.33|189.33|186.53|0
1654818600000|2022-06-09 23:50:00|189.56|186.76|189.78|186.98|190.01|187.21|188.19|185.39|0
1654818900000|2022-06-09 23:55:00|189.9|187.1|189.67|186.87|190.01|187.21|189.55|186.75|0
1654819200000|2022-06-10 00:00:00|189.44|186.64|188.52|185.72|190.46|187.66|188.41|185.61|0
1654819500000|2022-06-10 00:05:00|188.64|185.84|190.34|187.54|190.46|187.66|188.41|185.61|0
1654819800000|2022-06-10 00:10:00|190.46|187.66|191.95|189.15|192.64|189.84|190.46|187.66|0
1654820100000|2022-06-10 00:15:00|191.72|188.92|192.29|189.49|192.75|189.95|191.6|188.8|0
1654820400000|2022-06-10 00:20:00|192.4|189.6|192.63|189.83|192.63|189.83|191.25|188.45|0
1654820700000|2022-06-10 00:25:00|192.75|189.95|191.94|189.14|193.21|190.41|191.71|188.91|0
1654821000000|2022-06-10 00:30:00|192.17|189.37|191.24|188.44|192.74|189.94|191.13|188.33|0
1654821300000|2022-06-10 00:35:00|191.36|188.56|191.18|188.38|191.93|189.13|191.01|188.21|0
1654821600000|2022-06-10 00:40:00|191.12|188.32|191.07|188.27|191.47|188.67|190.78|187.98|0
1654821900000|2022-06-10 00:45:00|191.12|188.32|191.35|188.55|191.58|188.78|190.55|187.75|0
1654822200000|2022-06-10 00:50:00|191.41|188.61|192.03|189.23|192.26|189.46|191.23|188.43|0
1654822500000|2022-06-10 00:55:00|192.09|189.29|192.03|189.23|192.72|189.92|191.8|189|0
1654822800000|2022-06-10 01:00:00|191.8|189|191.22|188.42|192.49|189.69|190.88|188.08|0
1654823100000|2022-06-10 01:05:00|191.45|188.65|191.45|188.65|192.03|189.23|191.22|188.42|0
1654823400000|2022-06-10 01:10:00|191.33|188.53|191.22|188.42|192.2|189.4|190.93|188.13|0
1654823700000|2022-06-10 01:15:00|191.44|188.64|191.33|188.53|192.02|189.22|190.87|188.07|0
1654824000000|2022-06-10 01:20:00|191.21|188.41|192.7|189.9|192.93|190.13|190.98|188.18|0
1654824300000|2022-06-10 01:25:00|192.65|189.85|191.84|189.04|192.7|189.9|191.55|188.75|0
1654824600000|2022-06-10 01:30:00|191.78|188.98|191.43|188.63|192.12|189.32|190.97|188.17|0
1654824900000|2022-06-10 01:35:00|191.32|188.52|191.31|188.51|191.66|188.86|190.86|188.06|0
1654825200000|2022-06-10 01:40:00|191.2|188.4|191.77|188.97|192|189.2|191.2|188.4|0
1654825500000|2022-06-10 01:45:00|191.65|188.85|192.05|189.25|192.63|189.83|191.54|188.74|0
1654825800000|2022-06-10 01:50:00|191.94|189.14|191.99|189.19|192.45|189.65|191.42|188.62|0
1654826100000|2022-06-10 01:55:00|191.88|189.08|191.87|189.07|192.1|189.3|191.3|188.5|0
1654826400000|2022-06-10 02:00:00|191.82|189.02|191.52|188.72|192.05|189.25|191.18|188.38|0
1654826700000|2022-06-10 02:05:00|191.58|188.78|191.98|189.18|192.21|189.41|191.24|188.44|0
1654827000000|2022-06-10 02:10:00|191.87|189.07|191.69|188.89|191.98|189.18|191.52|188.72|0
1654827300000|2022-06-10 02:15:00|191.75|188.95|191.46|188.66|192.09|189.29|191.4|188.6|0
1654827600000|2022-06-10 02:20:00|191.51|188.71|190.71|187.91|191.51|188.71|190.71|187.91|0
1654827900000|2022-06-10 02:25:00|190.59|187.79|190.25|187.45|190.93|188.13|190.25|187.45|0
1654828200000|2022-06-10 02:30:00|189.96|187.16|189.44|186.64|190.47|187.67|189.44|186.64|0
1654828500000|2022-06-10 02:35:00|189.33|186.53|189.9|187.1|190.12|187.32|189.27|186.47|0
1654828800000|2022-06-10 02:40:00|189.96|187.16|190.46|187.66|190.7|187.9|189.9|187.1|0
1654829100000|2022-06-10 02:45:00|190.41|187.61|190.06|187.26|190.64|187.84|190|187.2|0
1654829400000|2022-06-10 02:50:00|190.12|187.32|189.77|186.97|190.23|187.43|189.77|186.97|0
1654829700000|2022-06-10 02:55:00|189.83|187.03|190.11|187.31|190.17|187.37|189.77|186.97|0
1654830000000|2022-06-10 03:00:00|190|187.2|187.94|185.14|190|187.2|187.83|185.03|0
1654830300000|2022-06-10 03:05:00|188|185.2|187.83|185.03|188.51|185.71|187.83|185.03|0
1654830600000|2022-06-10 03:10:00|187.77|184.97|187.03|184.23|187.94|185.14|186.92|184.12|0
1654830900000|2022-06-10 03:15:00|186.92|184.12|187.25|184.45|187.48|184.68|186.92|184.12|0
1654831200000|2022-06-10 03:20:00|187.14|184.34|187.14|184.34|187.14|184.34|186.69|183.89|0
1654831500000|2022-06-10 03:25:00|187.03|184.23|186.4|183.6|187.14|184.34|186.4|183.6|0
1654831800000|2022-06-10 03:30:00|186.46|183.66|187.24|184.44|187.24|184.44|186.18|183.38|0
1654832100000|2022-06-10 03:35:00|187.13|184.33|187.24|184.44|187.58|184.78|187.13|184.33|0
1654832400000|2022-06-10 03:40:00|187.35|184.55|187.58|184.78|187.86|185.06|187.35|184.55|0
1654832700000|2022-06-10 03:45:00|187.46|184.66|187.57|184.77|187.8|185|187.24|184.44|0
1654833000000|2022-06-10 03:50:00|187.52|184.72|188.14|185.34|188.25|185.45|187.46|184.66|0
1654833300000|2022-06-10 03:55:00|188.08|185.28|188.31|185.51|188.47|185.67|188.02|185.22|0
1654833600000|2022-06-10 04:00:00|188.25|185.45|188.47|185.67|188.47|185.67|188.13|185.33|0
1654833900000|2022-06-10 04:05:00|188.36|185.56|188.81|186.01|188.92|186.12|188.36|185.56|0
1654834200000|2022-06-10 04:10:00|188.87|186.07|188.8|186|189.21|186.41|188.69|185.89|0
1654834500000|2022-06-10 04:15:00|188.92|186.12|189.26|186.46|189.37|186.57|188.92|186.12|0
1654834800000|2022-06-10 04:20:00|189.14|186.34|189.02|186.22|189.14|186.34|189.02|186.22|0
1654835100000|2022-06-10 04:25:00|189.08|186.28|190.16|187.36|190.28|187.48|189.08|186.28|0
1654835400000|2022-06-10 04:30:00|190.28|187.48|190.73|187.93|190.96|188.16|190.28|187.48|0
1654835700000|2022-06-10 04:35:00|190.84|188.04|191.76|188.96|191.76|188.96|190.84|188.04|0
1654836000000|2022-06-10 04:40:00|191.88|189.08|191.53|188.73|191.99|189.19|191.07|188.27|0
1654836300000|2022-06-10 04:45:00|191.41|188.61|191.29|188.49|191.64|188.84|191.29|188.49|0
1654836600000|2022-06-10 04:50:00|191.41|188.61|191.29|188.49|191.52|188.72|191.18|188.38|0
1654836900000|2022-06-10 04:55:00|191.4|188.6|191.29|188.49|191.52|188.72|191.17|188.37|0
1654837200000|2022-06-10 05:00:00|191.17|188.37|190.02|187.22|191.4|188.6|190.02|187.22|0
1654837500000|2022-06-10 05:05:00|189.91|187.11|190.59|187.79|190.59|187.79|189.68|186.88|0
1654837800000|2022-06-10 05:10:00|190.48|187.68|190.02|187.22|190.71|187.91|190.02|187.22|0
1654838100000|2022-06-10 05:15:00|190.08|187.28|188.25|185.45|190.08|187.28|188.08|185.28|0
1654838400000|2022-06-10 05:20:00|188.19|185.39|188.53|185.73|188.76|185.96|187.96|185.16|0
1654838700000|2022-06-10 05:25:00|188.41|185.61|188.36|185.56|188.98|186.18|188.3|185.5|0
1654839000000|2022-06-10 05:30:00|188.3|185.5|187.61|184.81|188.52|185.72|187.16|184.36|0
1654839300000|2022-06-10 05:35:00|187.73|184.93|187.61|184.81|187.95|185.15|187.27|184.47|0
1654839600000|2022-06-10 05:40:00|187.5|184.7|187.72|184.92|187.84|185.04|187.16|184.36|0
1654839900000|2022-06-10 05:45:00|187.83|185.03|188.96|186.16|189.08|186.28|187.83|185.03|0
1654840200000|2022-06-10 05:50:00|188.91|186.11|189.42|186.62|189.99|187.19|188.91|186.11|0
1654840500000|2022-06-10 05:55:00|189.3|186.5|189.41|186.61|189.53|186.73|188.85|186.05|0
1654840800000|2022-06-10 06:00:00|189.19|186.39|187.7|184.9|189.19|186.39|186.86|184.06|0
1654841100000|2022-06-10 06:05:00|187.76|184.96|187.36|184.56|188.73|185.93|187.25|184.45|0
1654841400000|2022-06-10 06:10:00|187.25|184.45|186.45|183.65|187.87|185.07|186.34|183.54|0
1654841700000|2022-06-10 06:15:00|186.57|183.77|187.35|184.55|187.47|184.67|186.4|183.6|0
1654842000000|2022-06-10 06:20:00|187.13|184.33|187.52|184.72|188.26|185.46|187.13|184.33|0
1654842300000|2022-06-10 06:25:00|187.58|184.78|186.9|184.1|188.26|185.46|186.67|183.87|0
1654842600000|2022-06-10 06:30:00|187.07|184.27|187.74|184.94|187.91|185.11|187.01|184.21|0
1654842900000|2022-06-10 06:35:00|187.8|185|188.47|185.67|188.7|185.9|187.68|184.88|0
1654843200000|2022-06-10 06:40:00|188.59|185.79|188.02|185.22|188.59|185.79|187.23|184.43|0
1654843500000|2022-06-10 06:45:00|187.9|185.1|188.69|185.89|189.27|186.47|187.56|184.76|0
1654843800000|2022-06-10 06:50:00|188.92|186.12|187.67|184.87|189.15|186.35|187.33|184.53|0
1654844100000|2022-06-10 06:55:00|187.78|184.98|187.44|184.64|188.58|185.78|187.1|184.3|0
1654844400000|2022-06-10 07:00:00|187.33|184.53|188.57|185.77|188.8|186|186.2|183.4|0
1654844700000|2022-06-10 07:05:00|188.48|186.08|191.45|189.05|191.45|189.05|187.8|185.4|0
1654845000000|2022-06-10 07:10:00|191.68|189.28|191.91|189.51|193.18|190.78|191.22|188.82|0
1654845300000|2022-06-10 07:15:00|192.26|189.86|191.91|189.51|192.78|190.38|190.42|188.02|0
1654845600000|2022-06-10 07:20:00|192.25|189.85|194.92|192.52|195.03|192.63|192.14|189.74|0
1654845900000|2022-06-10 07:25:00|195.03|192.63|195.88|193.48|195.99|193.59|193.05|190.65|0
1654846200000|2022-06-10 07:30:00|195.76|193.36|194.59|192.19|195.99|193.59|193.55|191.15|0
1654846500000|2022-06-10 07:35:00|194.24|191.84|191.59|189.19|194.24|191.84|191.59|189.19|0
1654846800000|2022-06-10 07:40:00|191.7|189.3|192.85|190.45|193.14|190.74|191.58|189.18|0
1654847100000|2022-06-10 07:45:00|193.31|190.91|194.81|192.41|194.81|192.41|190.66|188.26|0
1654847400000|2022-06-10 07:50:00|194.64|192.24|194.93|192.53|195.05|192.65|192.96|190.56|0
1654847700000|2022-06-10 07:55:00|194.75|192.35|194.71|192.31|195.28|192.88|191.82|189.42|0
1654848000000|2022-06-10 08:00:00|194.94|192.54|191.47|189.07|195.41|193.01|191.01|188.61|0
1654848300000|2022-06-10 08:05:00|191.35|188.95|189.97|187.57|192.27|189.87|189.52|187.12|0
1654848600000|2022-06-10 08:10:00|190.2|187.8|189.64|187.24|190.61|188.21|188.73|186.33|0
1654848900000|2022-06-10 08:15:00|189.52|187.12|189.29|186.89|190.09|187.69|188.61|186.21|0
1654849200000|2022-06-10 08:20:00|189.24|186.84|190.31|187.91|190.43|188.03|189.24|186.84|0
1654849500000|2022-06-10 08:25:00|190.43|188.03|190.19|187.79|191.11|188.71|188.94|186.54|0
1654849800000|2022-06-10 08:30:00|190.25|187.85|190.88|188.48|190.99|188.59|189.39|186.99|0
1654850100000|2022-06-10 08:35:00|190.99|188.59|190.99|188.59|192.71|190.31|190.99|188.59|0
1654850400000|2022-06-10 08:40:00|191.1|188.7|190.76|188.36|192.02|189.62|190.76|188.36|0
1654850700000|2022-06-10 08:45:00|190.87|188.47|190.07|187.67|191.1|188.7|189.5|187.1|0
1654851000000|2022-06-10 08:50:00|189.95|187.55|193.05|190.65|193.51|191.11|189.61|187.21|0
1654851300000|2022-06-10 08:55:00|193.16|190.76|192.93|190.53|193.51|191.11|191.99|189.59|0
1654851600000|2022-06-10 09:00:00|193.04|190.64|192|189.6|193.27|190.87|190.85|188.45|0
1654851900000|2022-06-10 09:05:00|191.88|189.48|191.88|189.48|192|189.6|190.85|188.45|0
1654852200000|2022-06-10 09:10:00|191.77|189.37|191.19|188.79|192.46|190.06|190.39|187.99|0
1654852500000|2022-06-10 09:15:00|191.07|188.67|191.82|189.42|191.87|189.47|190.21|187.81|0
1654852800000|2022-06-10 09:20:00|191.99|189.59|192.33|189.93|192.45|190.05|191.18|188.78|0
1654853100000|2022-06-10 09:25:00|192.22|189.82|190.83|188.43|192.91|190.51|190.72|188.32|0
1654853400000|2022-06-10 09:30:00|190.95|188.55|191.1|188.7|191.1|188.7|190.49|188.09|0
1654853700000|2022-06-10 09:35:00|191.21|188.81|191.96|189.56|192.76|190.36|190.98|188.58|0
1654854000000|2022-06-10 09:40:00|191.78|189.38|189.94|187.54|192.47|190.07|189.94|187.54|0
1654854300000|2022-06-10 09:45:00|190.06|187.66|192.69|190.29|192.69|190.29|189.83|187.43|0
1654854600000|2022-06-10 09:50:00|192.46|190.06|193.73|191.33|193.73|191.33|192.23|189.83|0
1654854900000|2022-06-10 09:55:00|193.85|191.45|193.21|190.81|194.08|191.68|193.1|190.7|0
1654855200000|2022-06-10 10:00:00|193.27|190.87|194.44|192.04|195.19|192.79|192.11|189.71|0
1654855500000|2022-06-10 10:05:00|194.67|192.27|195.24|192.84|195.82|193.42|194.15|191.75|0
1654855800000|2022-06-10 10:10:00|194.9|192.5|194.89|192.49|196.17|193.77|194.55|192.15|0
1654856100000|2022-06-10 10:15:00|194.78|192.38|195.35|192.95|195.35|192.95|193.96|191.56|0
1654856400000|2022-06-10 10:20:00|195.47|193.07|197.1|194.7|197.1|194.7|193.79|191.39|0
1654856700000|2022-06-10 10:25:00|196.86|194.46|197.39|194.99|197.8|195.4|196.33|193.93|0
1654857000000|2022-06-10 10:30:00|197.51|195.11|197.27|194.87|197.86|195.46|196.34|193.94|0
1654857300000|2022-06-10 10:35:00|197.1|194.7|196.28|193.88|197.27|194.87|195.87|193.47|0
1654857600000|2022-06-10 10:40:00|196.22|193.82|197.03|194.63|197.15|194.75|196.1|193.7|0
1654857900000|2022-06-10 10:45:00|197.15|194.75|197.15|194.75|197.21|194.81|195.98|193.58|0
1654858200000|2022-06-10 10:50:00|197.03|194.63|195.98|193.58|197.61|195.21|195.98|193.58|0
1654858500000|2022-06-10 10:55:00|196.09|193.69|195.62|193.22|197.96|195.56|195.62|193.22|0
1654858800000|2022-06-10 11:00:00|195.51|193.11|196.9|194.5|197.02|194.62|195.27|192.87|0
1654859100000|2022-06-10 11:05:00|196.85|194.45|194.69|192.29|196.9|194.5|194.46|192.06|0
1654859400000|2022-06-10 11:10:00|194.8|192.4|194.22|191.82|196.02|193.62|193.99|191.59|0
1654859700000|2022-06-10 11:15:00|194.57|192.17|196.19|193.79|196.19|193.79|194.57|192.17|0
1654860000000|2022-06-10 11:20:00|196.31|193.91|195.72|193.32|196.54|194.14|194.97|192.57|0
1654860300000|2022-06-10 11:25:00|195.61|193.21|195.14|192.74|196.19|193.79|194.9|192.5|0
1654860600000|2022-06-10 11:30:00|195.37|192.97|192.71|190.31|195.37|192.97|192.13|189.73|0
1654860900000|2022-06-10 11:35:00|192.82|190.42|194.62|192.22|194.85|192.45|190.87|188.47|0
1654861200000|2022-06-10 11:40:00|194.5|192.1|193.66|191.26|194.96|192.56|193.54|191.14|0
1654861500000|2022-06-10 11:45:00|193.54|191.14|194.11|191.71|194.58|192.18|193.02|190.62|0
1654861800000|2022-06-10 11:50:00|194.23|191.83|194.57|192.17|194.8|192.4|193.77|191.37|0
1654862100000|2022-06-10 11:55:00|194.69|192.29|195.38|192.98|195.38|192.98|193.65|191.25|0
1654862400000|2022-06-10 12:00:00|195.15|192.75|194.57|192.17|195.26|192.86|192.84|190.44|0
1654862700000|2022-06-10 12:05:00|194.45|192.05|193.06|190.66|194.51|192.11|192.72|190.32|0
1654863000000|2022-06-10 12:10:00|192.95|190.55|192.37|189.97|193.41|191.01|192.26|189.86|0
1654863300000|2022-06-10 12:15:00|192.48|190.08|192.83|190.43|193.17|190.77|192.14|189.74|0
1654863600000|2022-06-10 12:20:00|192.54|190.14|192.82|190.42|193.51|191.11|192.48|190.08|0
1654863900000|2022-06-10 12:25:00|192.65|190.25|193.11|190.71|193.45|191.05|190.59|188.19|0
1654864200000|2022-06-10 12:30:00|198.04|195.64|217.59|215.19|219.41|217.01|198.04|195.64|0
1654864500000|2022-06-10 12:35:00|218.53|216.13|211.29|208.89|220.17|217.77|210.25|207.85|0
1654864800000|2022-06-10 12:40:00|211.05|208.65|213.64|211.24|213.64|211.24|206.16|203.76|0
1654865100000|2022-06-10 12:45:00|213.39|210.99|217.01|214.61|217.01|214.61|210.8|208.4|0
1654865400000|2022-06-10 12:50:00|217.07|214.67|217.63|215.23|220.41|218.01|217.01|214.61|0
1654865700000|2022-06-10 12:55:00|218.39|215.99|227.43|225.03|227.43|225.03|218.01|215.61|0
1654866000000|2022-06-10 13:00:00|227.56|225.16|219.79|217.39|227.56|225.16|218.66|216.26|0
1654866300000|2022-06-10 13:05:00|220.04|217.64|224.6|222.2|225.11|222.71|219.28|216.88|0
1654866600000|2022-06-10 13:10:00|224.86|222.46|224.21|221.81|225.43|223.03|222.31|219.91|0
1654866900000|2022-06-10 13:15:00|224.85|222.45|227.35|224.95|227.35|224.95|223.32|220.92|0
1654867200000|2022-06-10 13:20:00|227.16|224.76|230.78|228.38|231.89|229.49|224.72|222.32|0
1654867500000|2022-06-10 13:25:00|231.17|228.77|227.02|224.62|231.62|229.22|227.02|224.62|0
1654867800000|2022-06-10 13:30:00|226.89|224.49|234.51|232.11|235.4|233|222.8|220.4|0
1654868100000|2022-06-10 13:35:00|234.77|232.37|232.82|230.42|237.03|234.63|230.61|228.21|0
1654868400000|2022-06-10 13:40:00|233.08|230.68|228.15|225.75|233.61|231.21|228.15|225.75|0
1654868700000|2022-06-10 13:45:00|227.89|225.49|230.73|228.33|232.03|229.63|226.48|224.08|0
1654869000000|2022-06-10 13:50:00|231.58|229.18|236.09|233.69|236.36|233.96|229.83|227.43|0
1654869300000|2022-06-10 13:55:00|236.03|233.63|235.5|233.1|238.07|235.67|233.73|231.33|0
1654869600000|2022-06-10 14:00:00|237.01|234.61|245.71|243.31|247.06|244.66|237.01|234.61|0
1654869900000|2022-06-10 14:05:00|245.57|243.17|248.22|245.82|248.5|246.1|243.76|241.36|0
1654870200000|2022-06-10 14:10:00|248.36|245.96|246.25|243.85|249.65|247.25|245.98|243.58|0
1654870500000|2022-06-10 14:15:00|246.52|244.12|248.3|245.9|249.33|246.93|245.98|243.58|0
1654870800000|2022-06-10 14:20:00|248.43|246.03|251.18|248.78|251.87|249.47|247.75|245.35|0
1654871100000|2022-06-10 14:25:00|250.76|248.36|251.35|248.95|251.86|249.46|247.33|244.93|0
1654871400000|2022-06-10 14:30:00|251.77|249.37|246.5|244.1|252.04|249.64|246.5|244.1|0
1654871700000|2022-06-10 14:35:00|246.97|244.57|243.24|240.84|247.38|244.98|243.04|240.64|0
1654872000000|2022-06-10 14:40:00|243.58|241.18|241.15|238.75|246.28|243.88|241.15|238.75|0
1654872300000|2022-06-10 14:45:00|242.09|239.69|243.17|240.77|244.99|242.59|241.29|238.89|0
1654872600000|2022-06-10 14:50:00|243.44|241.04|242.67|240.27|244.96|242.56|240.42|238.02|0
1654872900000|2022-06-10 14:55:00|242.27|239.87|249.17|246.77|249.17|246.77|242|239.6|0
1654873200000|2022-06-10 15:00:00|249.45|247.05|248.93|246.53|250.54|248.14|247.5|245.1|0
1654873500000|2022-06-10 15:05:00|249.07|246.67|249.47|247.07|251.53|249.13|248.79|246.39|0
1654873800000|2022-06-10 15:10:00|249.88|247.48|249.61|247.21|250.84|248.44|247.29|244.89|0
1654874100000|2022-06-10 15:15:00|249.47|247.07|247.82|245.42|251.11|248.71|247.41|245.01|0
1654874400000|2022-06-10 15:20:00|247.68|245.28|250.68|248.28|250.81|248.41|245.92|243.52|0
1654874700000|2022-06-10 15:25:00|251.02|248.62|251.77|249.37|253.56|251.16|250.54|248.14|0
1654875000000|2022-06-10 15:30:00|252.73|250.33|252.59|250.19|254.52|252.12|251.49|249.09|0
1654875300000|2022-06-10 15:35:00|252.73|250.33|255.04|252.64|256.12|253.72|252.31|249.91|0
1654875600000|2022-06-10 15:40:00|255.73|253.33|251.53|249.13|256.01|253.61|251.46|249.06|0
1654875900000|2022-06-10 15:45:00|251.87|249.47|255.03|252.63|255.03|252.63|250.1|247.7|0
1654876200000|2022-06-10 15:50:00|255.31|252.91|254.06|251.66|255.86|253.46|252.55|250.15|0
1654876500000|2022-06-10 15:55:00|253.93|251.53|249.68|247.28|254.89|252.49|248.73|246.33|0
1654876800000|2022-06-10 16:00:00|249.81|247.41|248.19|245.79|250.5|248.1|247.5|245.1|0
1654877100000|2022-06-10 16:05:00|248.46|246.06|243.73|241.33|248.46|246.06|243.73|241.33|0
1654877400000|2022-06-10 16:10:00|243.87|241.47|248.35|245.95|248.76|246.36|243.87|241.47|0
1654877700000|2022-06-10 16:15:00|248.49|246.09|249.86|247.46|251.1|248.7|248.22|245.82|0
1654878000000|2022-06-10 16:20:00|249.99|247.59|250.52|248.12|250.93|248.53|248.06|245.66|0
1654878300000|2022-06-10 16:25:00|250.65|248.25|248.67|246.27|251.89|249.49|248.67|246.27|0
1654878600000|2022-06-10 16:30:00|248.87|246.47|250.76|248.36|251.59|249.19|246.96|244.56|0
1654878900000|2022-06-10 16:35:00|251.17|248.77|249.12|246.72|251.45|249.05|248.71|246.31|0
1654879200000|2022-06-10 16:40:00|248.98|246.58|248.44|246.04|250.21|247.81|246.67|244.27|0
1654879500000|2022-06-10 16:45:00|248.16|245.76|250.21|247.81|251.03|248.63|247.62|245.22|0
1654879800000|2022-06-10 16:50:00|250.75|248.35|253.08|250.68|253.36|250.96|250.62|248.22|0
1654880100000|2022-06-10 16:55:00|253.22|250.82|252.35|249.95|254.83|252.43|251.66|249.26|0
1654880400000|2022-06-10 17:00:00|252.07|249.67|253.44|251.04|255.1|252.7|251.39|248.99|0
1654880700000|2022-06-10 17:05:00|253.99|251.59|252.89|250.49|255.51|253.11|252.61|250.21|0
1654881000000|2022-06-10 17:10:00|252.75|250.35|254.26|251.86|255.51|253.11|251.93|249.53|0
1654881300000|2022-06-10 17:15:00|254.68|252.28|250.42|248.02|255.09|252.69|250.14|247.74|0
1654881600000|2022-06-10 17:20:00|250.55|248.15|249.5|247.1|251.37|248.97|249.09|246.69|0
1654881900000|2022-06-10 17:25:00|249.36|246.96|246.1|243.7|249.77|247.37|246.1|243.7|0
1654882200000|2022-06-10 17:30:00|246.77|244.37|249.49|247.09|251.27|248.87|246.64|244.24|0
1654882500000|2022-06-10 17:35:00|249.35|246.95|244.74|242.34|249.35|246.95|244.74|242.34|0
1654882800000|2022-06-10 17:40:00|244.61|242.21|245.82|243.42|247.04|244.64|244.47|242.07|0
1654883100000|2022-06-10 17:45:00|245.68|243.28|241.51|239.11|246.76|244.36|241.25|238.85|0
1654883400000|2022-06-10 17:50:00|242.47|240.07|243.26|240.86|243.4|241|238.31|235.91|0
1654883700000|2022-06-10 17:55:00|243.8|241.4|244.74|242.34|246.24|243.84|243.53|241.13|0
1654884000000|2022-06-10 18:00:00|244.61|242.21|248.14|245.74|248.55|246.15|244.34|241.94|0
1654884300000|2022-06-10 18:05:00|248.41|246.01|245.82|243.42|248.55|246.15|244.87|242.47|0
1654884600000|2022-06-10 18:10:00|245.41|243.01|246.3|243.9|246.91|244.51|244.6|242.2|0
1654884900000|2022-06-10 18:15:00|246.44|244.04|242.11|239.71|247.39|244.99|241.17|238.77|0
1654885200000|2022-06-10 18:20:00|242.24|239.84|239.83|237.43|242.24|239.84|238.9|236.5|0
1654885500000|2022-06-10 18:25:00|239.43|237.03|243.45|241.05|244.67|242.27|239.43|237.03|0
1654885800000|2022-06-10 18:30:00|243.31|240.91|240.62|238.22|243.31|240.91|239.56|237.16|0
1654886100000|2022-06-10 18:35:00|240.76|238.36|242.9|240.5|243.17|240.77|240.76|238.36|0
1654886400000|2022-06-10 18:40:00|243.17|240.77|244.25|241.85|246.01|243.61|242.9|240.5|0
1654886700000|2022-06-10 18:45:00|244.38|241.98|239.14|236.74|244.52|242.12|239.14|236.74|0
1654887000000|2022-06-10 18:50:00|239.41|237.01|238.68|236.28|241.28|238.88|238.68|236.28|0
1654887300000|2022-06-10 18:55:00|238.48|236.08|236.08|233.68|239.48|237.08|234.9|232.5|0
1654887600000|2022-06-10 19:00:00|235.95|233.55|241.34|238.94|241.94|239.54|234.37|231.97|0
1654887900000|2022-06-10 19:05:00|241.54|239.14|241.81|239.41|244.23|241.83|240.73|238.33|0
1654888200000|2022-06-10 19:10:00|241.94|239.54|237.24|234.84|242.34|239.94|236.45|234.05|0
1654888500000|2022-06-10 19:15:00|237.11|234.71|234.05|231.65|237.64|235.24|233.66|231.26|0
1654888800000|2022-06-10 19:20:00|233.79|231.39|234.84|232.44|239.92|237.52|233.79|231.39|0
1654889100000|2022-06-10 19:25:00|234.32|231.92|232.16|229.76|234.32|231.92|228.1|225.7|0
1654889400000|2022-06-10 19:30:00|232.29|229.89|235.47|233.07|236.27|233.87|232.03|229.63|0
1654889700000|2022-06-10 19:35:00|235.61|233.21|233.74|231.34|236.94|234.54|230.84|228.44|0
1654890000000|2022-06-10 19:40:00|233.87|231.47|239.15|236.75|240.43|238.03|232.42|230.02|0
1654890300000|2022-06-10 19:45:00|239.08|236.68|245.19|242.79|245.46|243.06|238.68|236.28|0
1654890600000|2022-06-10 19:50:00|245.74|243.34|245.28|242.88|247.19|244.79|240.96|238.56|0
1654890900000|2022-06-10 19:55:00|245.14|242.74|252.72|250.32|252.72|250.32|243.78|241.38|0
1654891200000|2022-06-10 20:00:00|252.65|250.25|248.19|245.79|253.69|251.29|248.19|245.79|0
1654891500000|2022-06-10 20:05:00|248.05|245.65|248.74|246.34|249.5|247.1|247.91|245.51|0
1654891800000|2022-06-10 20:10:00|248.6|246.2|247.36|244.96|249.22|246.82|247.16|244.76|0
1655103900000|2022-06-13 07:05:00|295.92|293.52|291.08|288.68|296.07|293.67|290.55|288.15|0
1655104200000|2022-06-13 07:10:00|291.38|288.98|296.06|293.66|297.43|295.03|291.38|288.98|0
1655104500000|2022-06-13 07:15:00|297.13|294.73|298.65|296.25|298.72|296.32|295.15|292.75|0
1655104800000|2022-06-13 07:20:00|297.96|295.56|294.09|291.69|298.57|296.17|293.86|291.46|0
1655105100000|2022-06-13 07:25:00|294.16|291.76|297.65|295.25|298.64|296.24|293.7|291.3|0
1655105400000|2022-06-13 07:30:00|297.42|295.02|302.85|300.45|303.16|300.76|297.42|295.02|0
1655105700000|2022-06-13 07:35:00|302.55|300.15|302.78|300.38|303.31|300.91|297.87|295.47|0
1655106000000|2022-06-13 07:40:00|302.32|299.92|304.24|301.84|304.39|301.99|301.16|298.76|0
1655106300000|2022-06-13 07:45:00|303.93|301.53|300.47|298.07|304.47|302.07|299.77|297.37|0
1655106600000|2022-06-13 07:50:00|300.54|298.14|300.69|298.29|301.15|298.75|298.02|295.62|0
1655106900000|2022-06-13 07:55:00|301.46|299.06|302.84|300.44|303.38|300.98|299.92|297.52|0
1655107200000|2022-06-13 08:00:00|303.45|301.05|307.72|305.32|307.79|305.39|303.15|300.75|0
1655107500000|2022-06-13 08:05:00|307.63|305.23|306.54|304.14|308.26|305.86|305.77|303.37|0
1655107800000|2022-06-13 08:10:00|306.47|304.07|311.26|308.86|311.33|308.93|305.61|303.21|0
1655108100000|2022-06-13 08:15:00|311.33|308.93|316.2|313.8|316.99|314.59|310.24|307.84|0
1655108400000|2022-06-13 08:20:00|315.96|313.56|316.35|313.95|316.43|314.03|314.15|311.75|0
1655108700000|2022-06-13 08:25:00|316.51|314.11|315.4|313|316.59|314.19|313.67|311.27|0
1655109000000|2022-06-13 08:30:00|315.72|313.32|310.07|307.67|316.35|313.95|310.07|307.67|0
1655109300000|2022-06-13 08:35:00|310.22|307.82|311.39|308.99|313.66|311.26|309.91|307.51|0
1655109600000|2022-06-13 08:40:00|311.55|309.15|310.22|307.82|313.03|310.63|308.19|305.79|0
1655109900000|2022-06-13 08:45:00|311|308.6|313.03|310.63|313.82|311.42|310.37|307.97|0
1655110200000|2022-06-13 08:50:00|312.87|310.47|313.72|311.32|315.68|313.28|311.62|309.22|0
1655110500000|2022-06-13 08:55:00|313.48|311.08|315.99|313.59|316.07|313.67|312.93|310.53|0
1655110800000|2022-06-13 09:00:00|316.22|313.82|312.14|309.74|316.85|314.45|312.14|309.74|0
1655111100000|2022-06-13 09:05:00|312.23|309.83|311.6|309.2|314.65|312.25|311.36|308.96|0
1655111400000|2022-06-13 09:10:00|311.83|309.43|313.08|310.68|313.7|311.3|311.52|309.12|0
1655111700000|2022-06-13 09:15:00|313.23|310.83|311.82|309.42|315.04|312.64|311.2|308.8|0
1655112000000|2022-06-13 09:20:00|311.67|309.27|312.91|310.51|313.38|310.98|307.93|305.53|0
1655112300000|2022-06-13 09:25:00|312.99|310.59|313.07|310.67|313.54|311.14|311.66|309.26|0
1655112600000|2022-06-13 09:30:00|312.91|310.51|313.84|311.44|314.47|312.07|311.97|309.57|0
1655112900000|2022-06-13 09:35:00|312.75|310.35|314.15|311.75|316.04|313.64|312.28|309.88|0
1655113200000|2022-06-13 09:40:00|313.84|311.44|314.62|312.22|316.98|314.58|312.59|310.19|0
1655113500000|2022-06-13 09:45:00|314.31|311.91|312.43|310.03|315.25|312.85|311.88|309.48|0
1655113800000|2022-06-13 09:50:00|312.58|310.18|314.14|311.74|314.46|312.06|312.35|309.95|0
1655114100000|2022-06-13 09:55:00|314.46|312.06|311.79|309.39|315.71|313.31|310.55|308.15|0
1655114400000|2022-06-13 10:00:00|311.33|308.93|311.48|309.08|313.2|310.8|309.92|307.52|0
1655114700000|2022-06-13 10:05:00|311.95|309.55|308.52|306.12|312.42|310.02|308.52|306.12|0
1655115000000|2022-06-13 10:10:00|308.37|305.97|306.9|304.5|308.99|306.59|306.43|304.03|0
1655115300000|2022-06-13 10:15:00|307.12|304.72|309.84|307.44|310.69|308.29|307.12|304.72|0
1655115600000|2022-06-13 10:20:00|309.91|307.51|310.69|308.29|311.55|309.15|308.67|306.27|0
1655115900000|2022-06-13 10:25:00|311|308.6|310.14|307.74|311.23|308.83|308.66|306.26|0
1655116200000|2022-06-13 10:30:00|310.06|307.66|306.65|304.25|310.84|308.44|306.42|304.02|0
1655116500000|2022-06-13 10:35:00|306.57|304.17|308.66|306.26|309.51|307.11|305.87|303.47|0
1655116800000|2022-06-13 10:40:00|308.74|306.34|306.18|303.78|309.05|306.65|305.87|303.47|0
1655117100000|2022-06-13 10:45:00|306.33|303.93|308.49|306.09|309.35|306.95|306.02|303.62|0
1655117400000|2022-06-13 10:50:00|308.65|306.25|306.32|303.92|309.42|307.02|306.02|303.62|0
1655117700000|2022-06-13 10:55:00|306.25|303.85|308.26|305.86|308.88|306.48|305.86|303.46|0
1655118000000|2022-06-13 11:00:00|307.25|304.85|304.7|302.3|307.4|305|304.01|301.61|0
1655118300000|2022-06-13 11:05:00|304.62|302.22|307.86|305.46|308.17|305.77|303.85|301.45|0
1655118600000|2022-06-13 11:10:00|307.71|305.31|308.79|306.39|310.27|307.87|307.71|305.31|0
1655118900000|2022-06-13 11:15:00|308.94|306.54|309.09|306.69|309.56|307.16|306.54|304.14|0
1655119200000|2022-06-13 11:20:00|309.56|307.16|311.58|309.18|311.89|309.49|308.78|306.38|0
1655119500000|2022-06-13 11:25:00|311.27|308.87|309.24|306.84|312.2|309.8|307.69|305.29|0
1655119800000|2022-06-13 11:30:00|309.09|306.69|311.42|309.02|311.73|309.33|307.23|304.83|0
1655120100000|2022-06-13 11:35:00|311.34|308.94|309.32|306.92|311.89|309.49|308.15|305.75|0
1655120400000|2022-06-13 11:40:00|309.16|306.76|313.6|311.2|313.6|311.2|308.7|306.3|0
1655120700000|2022-06-13 11:45:00|313.44|311.04|314.54|312.14|314.54|312.14|312.43|310.03|0
1655121000000|2022-06-13 11:50:00|314.38|311.98|313.83|311.43|315.64|313.24|313.44|311.04|0
1655121300000|2022-06-13 11:55:00|313.67|311.27|315|312.6|315.48|313.08|313.44|311.04|0
1655121600000|2022-06-13 12:00:00|315.74|313.34|314.63|312.23|316.27|313.87|312.84|310.44|0
1655121900000|2022-06-13 12:05:00|314.7|312.3|313.92|311.52|316.5|314.1|312.83|310.43|0
1655122200000|2022-06-13 12:10:00|313.76|311.36|309.12|306.72|314.31|311.91|309.12|306.72|0
1655122500000|2022-06-13 12:15:00|309.35|306.95|308|305.6|310.85|308.45|307.27|304.87|0
1655122800000|2022-06-13 12:20:00|307.85|305.45|306.15|303.75|308.15|305.75|305.69|303.29|0
1655123100000|2022-06-13 12:25:00|306.46|304.06|307.38|304.98|308.15|305.75|305.84|303.44|0
1655123400000|2022-06-13 12:30:00|307.53|305.13|308.3|305.9|308.3|305.9|305.84|303.44|0
1655123700000|2022-06-13 12:35:00|308.45|306.05|308.21|305.81|310.31|307.91|307.99|305.59|0
1655124000000|2022-06-13 12:40:00|308.67|306.27|310.06|307.66|311.39|308.99|307.59|305.19|0
1655124300000|2022-06-13 12:45:00|310.22|307.82|311.46|309.06|312.39|309.99|309.44|307.04|0
1655124600000|2022-06-13 12:50:00|311.3|308.9|311.38|308.98|311.69|309.29|309.13|306.73|0
1655124900000|2022-06-13 12:55:00|311.22|308.82|312.94|310.54|313.25|310.85|309.98|307.58|0
1655125200000|2022-06-13 13:00:00|313.09|310.69|314.03|311.63|314.82|312.42|313.09|310.69|0
1655125500000|2022-06-13 13:05:00|313.87|311.47|313.55|311.15|314.89|312.49|312.46|310.06|0
1655125800000|2022-06-13 13:10:00|313.87|311.47|311.03|308.63|313.87|311.47|310.72|308.32|0
1655126100000|2022-06-13 13:15:00|310.87|308.47|313.37|310.97|313.37|310.97|310.25|307.85|0
1655126400000|2022-06-13 13:20:00|313.52|311.12|315.56|313.16|315.87|313.47|313.37|310.97|0
1655126700000|2022-06-13 13:25:00|315.4|313|317.28|314.88|317.44|315.04|314.46|312.06|0
1655127000000|2022-06-13 13:30:00|317.91|315.51|308.69|306.29|317.91|315.51|306.14|303.74|0
1655127300000|2022-06-13 13:35:00|309|306.6|313.87|311.47|313.87|311.47|305.16|302.76|0
1655127600000|2022-06-13 13:40:00|314.5|312.1|313.08|310.68|320.98|318.58|312.3|309.9|0
1655127900000|2022-06-13 13:45:00|314.11|311.71|316.7|314.3|317.25|314.85|307.63|305.23|0
1655128200000|2022-06-13 13:50:00|316.85|314.45|316.4|314|317.8|315.4|312.77|310.37|0
1655128500000|2022-06-13 13:55:00|316.48|314.08|316.87|314.47|317.43|315.03|312.78|310.38|0
1655128800000|2022-06-13 14:00:00|316.32|313.92|317.11|314.71|320.36|317.96|311.13|308.73|0
1655129100000|2022-06-13 14:05:00|317.43|315.03|316.95|314.55|318.22|315.82|311.5|309.1|0
1655129400000|2022-06-13 14:10:00|317.11|314.71|323.97|321.57|324.62|322.22|314.89|312.49|0
1655129700000|2022-06-13 14:15:00|324.13|321.73|330.28|327.88|331.91|329.51|324.13|321.73|0
1655130000000|2022-06-13 14:20:00|331.1|328.7|332.89|330.49|332.89|330.49|327.19|324.79|0
1655130300000|2022-06-13 14:25:00|333.06|330.66|333.49|331.09|335.29|332.89|331.09|328.69|0
1655130600000|2022-06-13 14:30:00|333.82|331.42|330.65|328.25|335.23|332.83|330|327.6|0
1655130900000|2022-06-13 14:35:00|330.98|328.58|330.65|328.25|331.3|328.9|327.57|325.17|0
1655131200000|2022-06-13 14:40:00|331.3|328.9|339.01|336.61|340.08|337.68|331.3|328.9|0
1655131500000|2022-06-13 14:45:00|339.17|336.77|342.78|340.38|343.11|340.71|338.43|336.03|0
1655131800000|2022-06-13 14:50:00|342.95|340.55|340.3|337.9|344.86|342.46|339.47|337.07|0
1655132100000|2022-06-13 14:55:00|340.13|337.73|340.95|338.55|341.62|339.22|337.82|335.42|0
1655132400000|2022-06-13 15:00:00|340.29|337.89|345.6|343.2|346.76|344.36|340.13|337.73|0
1655132700000|2022-06-13 15:05:00|345.76|343.36|345.66|343.26|346.93|344.53|344.33|341.93|0
1655133000000|2022-06-13 15:10:00|346|343.6|341|338.6|347.83|345.43|340.84|338.44|0
1655133300000|2022-06-13 15:15:00|341.5|339.1|331.46|329.06|341.5|339.1|331.13|328.73|0
1655133600000|2022-06-13 15:20:00|331.79|329.39|325.92|323.52|333.23|330.83|325.92|323.52|0
1655133900000|2022-06-13 15:25:00|325.44|323.04|330.72|328.32|331.43|329.03|324.79|322.39|0
1655134200000|2022-06-13 15:30:00|330.55|328.15|329.57|327.17|334.9|332.5|327.79|325.39|0
1655134500000|2022-06-13 15:35:00|330.55|328.15|322.61|320.21|330.55|328.15|322.61|320.21|0
1655134800000|2022-06-13 15:40:00|322.45|320.05|320.52|318.12|325.11|322.71|318.45|316.05|0
1655135100000|2022-06-13 15:45:00|320.36|317.96|322.67|320.27|325.89|323.49|319.88|317.48|0
1655135400000|2022-06-13 15:50:00|322.59|320.19|328.97|326.57|329.3|326.9|320.58|318.18|0
1655135700000|2022-06-13 15:55:00|328.81|326.41|324.11|321.71|328.97|326.57|323.79|321.39|0
1655136000000|2022-06-13 16:00:00|324.92|322.52|324.79|322.39|327.02|324.62|319.93|317.53|0
1655136300000|2022-06-13 16:05:00|323.98|321.58|322.05|319.65|326.9|324.5|317.72|315.32|0
1655136600000|2022-06-13 16:10:00|323.17|320.77|319.64|317.24|324.47|322.07|315.33|312.93|0
1655136900000|2022-06-13 16:15:00|319.31|316.91|320.11|317.71|322.85|320.45|316.6|314.2|0
1655137200000|2022-06-13 16:20:00|319.63|317.23|319.95|317.55|321.72|319.32|316.12|313.72|0
1655137500000|2022-06-13 16:25:00|320.03|317.63|318.99|316.59|320.75|318.35|316.27|313.87|0
1655137800000|2022-06-13 16:30:00|319.79|317.39|311.67|309.27|321.55|319.15|309.94|307.54|0
1655138100000|2022-06-13 16:35:00|312.15|309.75|306.58|304.18|312.15|309.75|304.71|302.31|0
1655138400000|2022-06-13 16:40:00|306.11|303.71|315.41|313.01|316.04|313.64|306.11|303.71|0
1655138700000|2022-06-13 16:45:00|315.88|313.48|317.16|314.76|317.48|315.08|313.98|311.58|0
1655139000000|2022-06-13 16:50:00|317.64|315.24|320.68|318.28|321|318.6|314.29|311.89|0
1655139300000|2022-06-13 16:55:00|321|318.6|324.22|321.82|324.87|322.47|319.23|316.83|0
1655139600000|2022-06-13 17:00:00|324.71|322.31|328.83|325.95|329|326.12|324.22|321.82|0
1655139900000|2022-06-13 17:05:00|329.32|326.44|327.04|324.16|330.63|327.75|327.04|324.16|0
1655140200000|2022-06-13 17:10:00|327.21|324.33|327.04|324.16|330.29|327.41|327.04|324.16|0
1655140500000|2022-06-13 17:15:00|327.36|324.48|327.2|324.32|328.82|325.94|326.31|323.43|0
1655140800000|2022-06-13 17:20:00|328.34|325.46|328.98|326.1|330.45|327.57|327.12|324.24|0
1655141100000|2022-06-13 17:25:00|328.5|325.62|329.79|326.91|332.57|329.69|327.68|324.8|0
1655141400000|2022-06-13 17:30:00|330.28|327.4|332.73|329.85|333.06|330.18|327.84|324.96|0
1655141700000|2022-06-13 17:35:00|332.9|330.02|327.35|324.47|333.39|330.51|327.35|324.47|0
1655142000000|2022-06-13 17:40:00|327.51|324.63|319.45|316.57|327.51|324.63|319.45|316.57|0
1655142300000|2022-06-13 17:45:00|319.29|316.41|314.89|312.01|320.41|317.53|314.89|312.01|0
1655142600000|2022-06-13 17:50:00|314.32|311.44|319.1|316.22|320.55|317.67|312.89|310.01|0
1655142900000|2022-06-13 17:55:00|317.66|314.78|316.7|313.82|318.62|315.74|315.27|312.39|0
1655143200000|2022-06-13 18:00:00|316.86|313.98|321.42|319.02|322.88|320.48|316.7|313.82|0
1655143500000|2022-06-13 18:05:00|321.59|319.19|327.41|325.01|327.5|325.1|321.51|319.11|0
1655143800000|2022-06-13 18:10:00|327.9|325.5|330.83|328.43|330.99|328.59|326.28|323.88|0
1655144100000|2022-06-13 18:15:00|331.73|328.85|327.65|324.77|331.73|328.85|326.84|323.96|0
1655144400000|2022-06-13 18:20:00|327.48|324.6|328.13|325.25|328.46|325.58|324.25|321.37|0
1655144700000|2022-06-13 18:25:00|328.29|325.41|328.13|325.25|328.78|325.9|325.7|322.82|0
1655145000000|2022-06-13 18:30:00|328.62|325.74|329.26|326.38|334.67|331.79|327.32|324.44|0
1655145300000|2022-06-13 18:35:00|329.43|326.55|324.36|321.48|329.75|326.87|321.5|318.62|0
1655145600000|2022-06-13 18:40:00|323.71|320.83|323.87|320.99|326.29|323.41|320.34|317.46|0
1655145900000|2022-06-13 18:45:00|322.74|319.86|324.83|321.95|326.94|324.06|321.3|318.42|0
1655146200000|2022-06-13 18:50:00|325.32|322.44|328.23|325.35|329.53|326.65|325.32|322.44|0
1655146500000|2022-06-13 18:55:00|329.04|326.16|333.28|330.4|334.59|331.71|329.04|326.16|0
1655146800000|2022-06-13 19:00:00|334.1|331.22|332.45|329.57|337.53|334.65|330.99|328.11|0
1655147100000|2022-06-13 19:05:00|332.94|330.06|337.03|334.15|337.69|334.81|330.82|327.94|0
1655147400000|2022-06-13 19:10:00|337.2|334.32|340.16|337.28|341.32|338.44|337.03|334.15|0
1655147700000|2022-06-13 19:15:00|340.66|337.78|337.69|334.81|343.98|341.1|327.41|324.53|0
1655148000000|2022-06-13 19:20:00|338.51|335.63|342.68|339.8|343.18|340.3|334.89|332.01|0
1655148300000|2022-06-13 19:25:00|343.18|340.3|346.83|343.95|346.83|343.95|340.86|337.98|0
1655148600000|2022-06-13 19:30:00|346.75|343.87|349.17|346.29|352.2|349.32|345.67|342.79|0
1655148900000|2022-06-13 19:35:00|348.84|345.96|350.85|347.97|351.27|348.39|342.34|339.46|0
1655149200000|2022-06-13 19:40:00|350.6|347.72|355.36|352.48|356.81|353.93|350.01|347.13|0
1655149500000|2022-06-13 19:45:00|355.53|352.65|353.94|351.06|356.2|353.32|349.59|346.71|0
1655149800000|2022-06-13 19:50:00|354.1|351.22|351.25|348.37|360.76|357.88|350.67|347.79|0
1655150100000|2022-06-13 19:55:00|350.5|347.62|347.04|344.16|352.85|349.97|346.34|343.46|0
1655150400000|2022-06-13 20:00:00|348.04|345.16|346.67|343.79|353.56|350.68|346.67|343.79|0
1655150700000|2022-06-13 20:05:00|346.84|343.96|343.69|341.29|347.26|344.38|343.6|341.2|0
1655151000000|2022-06-13 20:10:00|343.6|341.2|345.09|342.69|345.26|342.86|340.62|338.22|0
1655151300000|2022-06-13 20:15:00|345.05|342.25|345.62|342.82|346.88|344.08|343.14|340.34|0
1655151600000|2022-06-13 20:20:00|345.79|342.99|348.46|345.66|348.71|345.91|345.46|342.66|0
1655151900000|2022-06-13 20:25:00|348.62|345.82|346.62|343.82|348.96|346.16|346.12|343.32|0
1655152200000|2022-06-13 20:30:00|346.78|343.98|344.87|342.07|346.78|343.98|344.12|341.32|0
1655152500000|2022-06-13 20:35:00|345.04|342.24|342.96|340.16|345.95|343.15|342.62|339.82|0
1655152800000|2022-06-13 20:40:00|343.12|340.32|342.95|340.15|343.78|340.98|342.29|339.49|0
1655153100000|2022-06-13 20:45:00|342.79|339.99|343.94|341.14|344.11|341.31|342.04|339.24|0
1655153400000|2022-06-13 20:50:00|344.03|341.23|343.53|340.73|345.19|342.39|343.2|340.4|0
1655153700000|2022-06-13 20:55:00|343.36|340.56|344.02|341.22|345.69|342.89|343.11|340.31|0
1655154000000|2022-06-13 21:00:00|344.04|341.24|344.42|341.62|344.52|341.72|343.79|340.99|0
1655154300000|2022-06-13 21:05:00|344.47|341.67|344.13|341.33|344.47|341.67|343.93|341.13|0
1655154600000|2022-06-13 21:10:00|344.35|341.55|344.52|341.72|344.68|341.88|344.04|341.24|0
1655154900000|2022-06-13 21:15:00|344.42|341.62|344.1|341.3|344.42|341.62|343.96|341.16|0
1655155200000|2022-06-13 21:20:00|344.15|341.35|343.28|340.48|344.27|341.47|343.28|340.48|0
1655155500000|2022-06-13 21:25:00|343.2|340.4|343.35|340.55|343.47|340.67|342.94|340.14|0
1655155800000|2022-06-13 21:30:00|343.3|340.5|343.2|340.4|343.32|340.52|342.77|339.97|0
1655156100000|2022-06-13 21:35:00|343.08|340.28|342.86|340.06|343.1|340.3|342.67|339.87|0
1655156400000|2022-06-13 21:40:00|342.91|340.11|343.32|340.52|343.41|340.61|342.91|340.11|0
1655156700000|2022-06-13 21:45:00|343.19|340.39|343.6|340.8|343.67|340.87|343.17|340.37|0
1655157000000|2022-06-13 21:50:00|343.45|340.65|343.31|340.51|343.67|340.87|342.99|340.19|0
1655157300000|2022-06-13 21:55:00|343.38|340.58|343.06|340.26|343.6|340.8|342.77|339.97|0
1655157600000|2022-06-13 22:00:00|342.82|340.02|340.59|337.79|342.82|340.02|338.78|335.98|0
1655157900000|2022-06-13 22:05:00|340.42|337.62|337.95|335.15|340.42|337.62|337.95|335.15|0
1655158200000|2022-06-13 22:10:00|338.11|335.31|338.65|335.85|339.07|336.27|338.11|335.31|0
1655158500000|2022-06-13 22:15:00|338.49|335.69|337.34|334.54|338.49|335.69|337.18|334.38|0
1655158800000|2022-06-13 22:20:00|337.26|334.46|337.58|334.78|338.65|335.85|337.01|334.21|0
1655159100000|2022-06-13 22:25:00|337.5|334.7|337.33|334.53|338.15|335.35|337.33|334.53|0
1655159400000|2022-06-13 22:30:00|337.42|334.62|338.31|335.51|338.64|335.84|337.17|334.37|0
1655159700000|2022-06-13 22:35:00|338.64|335.84|338.47|335.67|338.97|336.17|338.47|335.67|0
1655160000000|2022-06-13 22:40:00|338.56|335.76|339.21|336.41|339.62|336.82|338.31|335.51|0
1655160300000|2022-06-13 22:45:00|339.29|336.49|339.45|336.65|340.03|337.23|339.29|336.49|0
1655160600000|2022-06-13 22:50:00|339.61|336.81|339.61|336.81|340.43|337.63|339.53|336.73|0
1655160900000|2022-06-13 22:55:00|339.53|336.73|340.26|337.46|340.27|337.47|338.87|336.07|0
1655161200000|2022-06-13 23:00:00|340.1|337.3|341.08|338.28|341.08|338.28|339.61|336.81|0
1655161500000|2022-06-13 23:05:00|340.92|338.12|341.08|338.28|341.25|338.45|340.18|337.38|0
1655161800000|2022-06-13 23:10:00|341.25|338.45|342.15|339.35|342.56|339.76|341|338.2|0
1655162100000|2022-06-13 23:15:00|342.23|339.43|343.31|340.51|344.21|341.41|342.23|339.43|0
1655162400000|2022-06-13 23:20:00|343.39|340.59|342.06|339.26|343.47|340.67|341.9|339.1|0
1655162700000|2022-06-13 23:25:00|341.98|339.18|341.89|339.09|343.05|340.25|341.65|338.85|0
1655163000000|2022-06-13 23:30:00|342.06|339.26|343.79|340.99|343.87|341.07|341.56|338.76|0
1655163300000|2022-06-13 23:35:00|343.63|340.83|345.12|342.32|345.12|342.32|343.21|340.41|0
1655163600000|2022-06-13 23:40:00|345.2|342.4|346.02|343.22|346.11|343.31|345.2|342.4|0
1655163900000|2022-06-13 23:45:00|345.94|343.14|344.36|341.56|346.19|343.39|344.19|341.39|0
1655164200000|2022-06-13 23:50:00|344.28|341.48|343.78|340.98|344.61|341.81|343.53|340.73|0
1655164500000|2022-06-13 23:55:00|343.86|341.06|341.21|338.41|343.86|341.06|341.21|338.41|0
1655164800000|2022-06-14 00:00:00|341.38|338.58|342.53|339.73|343.19|340.39|339.73|336.93|0
1655165100000|2022-06-14 00:05:00|342.36|339.56|338.33|335.53|343.36|340.56|338.33|335.53|0
1655165400000|2022-06-14 00:10:00|338.25|335.45|337.43|334.63|338.57|335.77|336.28|333.48|0
1655165700000|2022-06-14 00:15:00|337.59|334.79|341.29|338.49|342.44|339.64|336.28|333.48|0
1655166000000|2022-06-14 00:20:00|341.2|338.4|338.16|335.36|341.86|339.06|337.58|334.78|0
1655166300000|2022-06-14 00:25:00|338.24|335.44|337.25|334.45|338.73|335.93|336.27|333.47|0
1655166600000|2022-06-14 00:30:00|337.17|334.37|334.31|331.51|338.48|335.68|334.15|331.35|0
1655166900000|2022-06-14 00:35:00|333.99|331.19|332.2|329.4|334.47|331.67|331.39|328.59|0
1655167200000|2022-06-14 00:40:00|332.03|329.23|332.6|329.8|333.41|330.61|331.22|328.42|0
1655167500000|2022-06-14 00:45:00|332.68|329.88|334.71|331.91|334.79|331.99|332.44|329.64|0
1655167800000|2022-06-14 00:50:00|334.63|331.83|333.65|330.85|335.6|332.8|333.32|330.52|0
1655168100000|2022-06-14 00:55:00|333.16|330.36|333.32|330.52|335.11|332.31|332.51|329.71|0
1655168400000|2022-06-14 01:00:00|333.48|330.68|333.15|330.35|334.87|332.07|332.67|329.87|0
1655168700000|2022-06-14 01:05:00|333.07|330.27|335.59|332.79|335.76|332.96|332.5|329.7|0
1655169000000|2022-06-14 01:10:00|335.76|332.96|335.26|332.46|335.76|332.96|334.28|331.48|0
1655169300000|2022-06-14 01:15:00|335.35|332.55|336.08|333.28|336.24|333.44|333.96|331.16|0
1655169600000|2022-06-14 01:20:00|335.75|332.95|334.44|331.64|336.4|333.6|334.28|331.48|0
1655169900000|2022-06-14 01:25:00|334.6|331.8|337.87|335.07|337.87|335.07|334.12|331.32|0
1655170200000|2022-06-14 01:30:00|338.03|335.23|335.25|332.45|339.02|336.22|335.09|332.29|0
1655170500000|2022-06-14 01:35:00|335.33|332.53|335.57|332.77|336.15|333.35|334.11|331.31|0
1655170800000|2022-06-14 01:40:00|335.41|332.61|337.69|334.89|337.69|334.89|335.41|332.61|0
1655171100000|2022-06-14 01:45:00|338.02|335.22|339.5|336.7|340.48|337.68|338.02|335.22|0
1655171400000|2022-06-14 01:50:00|339.66|336.86|339.82|337.02|340.48|337.68|338.1|335.3|0
1655171700000|2022-06-14 01:55:00|340.15|337.35|340.31|337.51|341.55|338.75|339.66|336.86|0
1655172000000|2022-06-14 02:00:00|340.64|337.84|339.32|336.52|340.89|338.09|338.17|335.37|0
1655172300000|2022-06-14 02:05:00|339.16|336.36|336.53|333.73|339.81|337.01|336.04|333.24|0
1655172600000|2022-06-14 02:10:00|336.7|333.9|337.35|334.55|337.84|335.04|336.04|333.24|0
1655172900000|2022-06-14 02:15:00|337.18|334.38|338.16|335.36|338.49|335.69|336.04|333.24|0
1655173200000|2022-06-14 02:20:00|338.08|335.28|336.85|334.05|338.16|335.36|336.61|333.81|0
1655173500000|2022-06-14 02:25:00|337.01|334.21|337.34|334.54|338.24|335.44|336.52|333.72|0
1655173800000|2022-06-14 02:30:00|337.42|334.62|336.03|333.23|337.66|334.86|335.05|332.25|0
1655174100000|2022-06-14 02:35:00|335.86|333.06|335.53|332.73|336.19|333.39|334.88|332.08|0
1655174400000|2022-06-14 02:40:00|335.37|332.57|336.02|333.22|336.35|333.55|334.72|331.92|0
1655174700000|2022-06-14 02:45:00|336.18|333.38|336.02|333.22|336.83|334.03|335.04|332.24|0
1655175000000|2022-06-14 02:50:00|335.94|333.14|335.52|332.72|336.02|333.22|334.87|332.07|0
1655175300000|2022-06-14 02:55:00|335.61|332.81|334.38|331.58|335.69|332.89|333.98|331.18|0
1655175600000|2022-06-14 03:00:00|334.54|331.74|332.42|329.62|334.54|331.74|332.42|329.62|0
1655175900000|2022-06-14 03:05:00|332.59|329.79|333.56|330.76|333.88|331.08|332.58|329.78|0
1655176200000|2022-06-14 03:10:00|333.4|330.6|331.61|328.81|333.4|330.6|331.28|328.48|0
1655176500000|2022-06-14 03:15:00|331.69|328.89|332.58|329.78|332.74|329.94|331.69|328.89|0
1655176800000|2022-06-14 03:20:00|332.66|329.86|332.09|329.29|332.74|329.94|331.92|329.12|0
1655177100000|2022-06-14 03:25:00|332.17|329.37|332|329.2|332.57|329.77|331.44|328.64|0
1655177400000|2022-06-14 03:30:00|331.92|329.12|329.49|326.69|332.24|329.44|328.85|326.05|0
1655177700000|2022-06-14 03:35:00|329.65|326.85|330.46|327.66|330.62|327.82|329|326.2|0
1655178000000|2022-06-14 03:40:00|330.62|327.82|330.54|327.74|331.26|328.46|330.45|327.65|0
1655178300000|2022-06-14 03:45:00|330.61|327.81|330.45|327.65|331.1|328.3|329.64|326.84|0
1655178600000|2022-06-14 03:50:00|330.61|327.81|329.48|326.68|330.93|328.13|329.4|326.6|0
1655178900000|2022-06-14 03:55:00|329.64|326.84|329.96|327.16|330.44|327.64|328.99|326.19|0
1655179200000|2022-06-14 04:00:00|329.8|327|321.13|318.33|329.8|327|320.17|317.37|0
1655179500000|2022-06-14 04:05:00|320.81|318.01|319.77|316.97|321.29|318.49|319.69|316.89|0
1655179800000|2022-06-14 04:10:00|319.69|316.89|318.97|316.17|320.48|317.68|318.57|315.77|0
1655180100000|2022-06-14 04:15:00|318.57|315.77|318.57|315.77|319.52|316.72|317.93|315.13|0
1655180400000|2022-06-14 04:20:00|318|315.2|318.95|316.15|319.59|316.79|317.68|314.88|0
1655180700000|2022-06-14 04:25:00|318.79|315.99|318.15|315.35|320.39|317.59|318|315.2|0
1655181000000|2022-06-14 04:30:00|318.24|315.44|319.35|316.55|320.71|317.91|318.24|315.44|0
1655181300000|2022-06-14 04:35:00|319.51|316.71|319.99|317.19|321.18|318.38|319.43|316.63|0
1655181600000|2022-06-14 04:40:00|320.22|317.42|320.06|317.26|320.54|317.74|319.74|316.94|0
1655181900000|2022-06-14 04:45:00|320.22|317.42|321.34|318.54|321.98|319.18|320.06|317.26|0
1655182200000|2022-06-14 04:50:00|321.5|318.7|320.05|317.25|322.3|319.5|319.57|316.77|0
1655182500000|2022-06-14 04:55:00|319.98|317.18|319.73|316.93|320.37|317.57|319.25|316.45|0
1655182800000|2022-06-14 05:00:00|319.57|316.77|318.29|315.49|320.37|317.57|317.81|315.01|0
1655183100000|2022-06-14 05:05:00|318.13|315.33|317.49|314.69|318.21|315.41|316.38|313.58|0
1655183400000|2022-06-14 05:10:00|317.17|314.37|317.96|315.16|318.76|315.96|316.3|313.5|0
1655183700000|2022-06-14 05:15:00|318.12|315.32|318.92|316.12|319.56|316.76|318.12|315.32|0
1655184000000|2022-06-14 05:20:00|319|316.2|319.07|316.27|319.4|316.6|318.6|315.8|0
1655184300000|2022-06-14 05:25:00|319.23|316.43|319.23|316.43|319.71|316.91|318.12|315.32|0
1655184600000|2022-06-14 05:30:00|319.07|316.27|319.87|317.07|320.51|317.71|317.48|314.68|0
1655184900000|2022-06-14 05:35:00|319.71|316.91|319.15|316.35|319.87|317.07|317.63|314.83|0
1655185200000|2022-06-14 05:40:00|319.22|316.42|316.04|313.24|319.22|316.42|315.25|312.45|0
1655185500000|2022-06-14 05:45:00|316.2|313.4|316.03|313.23|316.67|313.87|314.77|311.97|0
1655185800000|2022-06-14 05:50:00|316.19|313.39|313.81|311.01|316.51|313.71|313.66|310.86|0
1655186100000|2022-06-14 05:55:00|313.66|310.86|314.76|311.96|315.08|312.28|313.02|310.22|0
1655186400000|2022-06-14 06:00:00|315.08|312.28|312.23|309.43|315.87|313.07|311.13|308.33|0
1655186700000|2022-06-14 06:05:00|312.39|309.59|311.68|308.88|313.18|310.38|311.52|308.72|0
1655187000000|2022-06-14 06:10:00|311.76|308.96|311.28|308.48|312.86|310.06|310.97|308.17|0
1655187300000|2022-06-14 06:15:00|311.44|308.64|310.65|307.85|312.07|309.27|310.18|307.38|0
1655187600000|2022-06-14 06:20:00|310.49|307.69|312.61|309.81|312.85|310.05|310.33|307.53|0
1655187900000|2022-06-14 06:25:00|312.69|309.89|314.58|311.78|314.58|311.78|311.04|308.24|0
1655188200000|2022-06-14 06:30:00|314.42|311.62|310.62|307.82|316.58|313.78|310.46|307.66|0
1655188500000|2022-06-14 06:35:00|310.46|307.66|313.31|310.51|313.55|310.75|310.46|307.66|0
1655188800000|2022-06-14 06:40:00|313.47|310.67|312.35|309.55|313.63|310.83|311.72|308.92|0
1655189100000|2022-06-14 06:45:00|312.19|309.39|309.98|307.18|312.35|309.55|309.98|307.18|0
1655189400000|2022-06-14 06:50:00|310.29|307.49|311.24|308.44|311.56|308.76|310.29|307.49|0
1655189700000|2022-06-14 06:55:00|311.4|308.6|311.55|308.75|312.66|309.86|310.76|307.96|0
1655190000000|2022-06-14 07:00:00|312.5|309.7|313.22|310.42|313.77|310.97|311.47|308.67|0
1655190300000|2022-06-14 07:05:00|312.77|310.37|314.84|312.44|315.47|313.07|310.56|308.16|0
1655190600000|2022-06-14 07:10:00|315.16|312.76|317.87|315.47|318.19|315.79|313.88|311.48|0
1655190900000|2022-06-14 07:15:00|317.55|315.15|317.7|315.3|319.87|317.47|316.27|313.87|0
1655191200000|2022-06-14 07:20:00|317.38|314.98|320.93|318.53|322.99|320.59|317.38|314.98|0
1655191500000|2022-06-14 07:25:00|321.09|318.69|322.85|320.45|325.12|322.72|320.61|318.21|0
1655191800000|2022-06-14 07:30:00|323.02|320.62|319.96|317.56|325.76|323.36|319.48|317.08|0
1655192100000|2022-06-14 07:35:00|320.12|317.72|320.92|318.52|322.04|319.64|319.48|317.08|0
1655192400000|2022-06-14 07:40:00|320.76|318.36|317.23|314.83|320.92|318.52|316.91|314.51|0
1655192700000|2022-06-14 07:45:00|317.07|314.67|315.64|313.24|317.63|315.23|314.45|312.05|0
1655193000000|2022-06-14 07:50:00|315.79|313.39|315.79|313.39|316.27|313.87|313.1|310.7|0
1655193300000|2022-06-14 07:55:00|315.95|313.55|316.31|313.91|319.39|316.99|315.04|312.64|0
1655193600000|2022-06-14 08:00:00|316.95|314.55|318.95|316.55|321.68|319.28|315.12|312.72|0
1655193900000|2022-06-14 08:05:00|319.02|316.62|322.3|319.9|323.2|320.8|319.02|316.62|0
1655194200000|2022-06-14 08:10:00|322.78|320.38|321.01|318.61|322.94|320.54|319.08|316.68|0
1655194500000|2022-06-14 08:15:00|320.53|318.13|322.29|319.89|322.61|320.21|319.08|316.68|0
1655194800000|2022-06-14 08:20:00|322.45|320.05|320.36|317.96|322.45|320.05|319.88|317.48|0
1655195100000|2022-06-14 08:25:00|320.52|318.12|319.16|316.76|321.64|319.24|318.6|316.2|0
1655195400000|2022-06-14 08:30:00|319.39|316.99|318.75|316.35|322.85|320.45|318.51|316.11|0
1655195700000|2022-06-14 08:35:00|318.91|316.51|323.73|321.33|323.73|321.33|318.59|316.19|0
1655196000000|2022-06-14 08:40:00|323.56|321.16|324.8|322.4|325.94|323.54|323.08|320.68|0
1655196300000|2022-06-14 08:45:00|324.72|322.32|327.39|324.99|327.39|324.99|323.99|321.59|0
1655196600000|2022-06-14 08:50:00|327.47|325.07|329.34|326.94|329.34|326.94|326.58|324.18|0
1655196900000|2022-06-14 08:55:00|329.1|326.7|331.67|329.27|333.19|330.79|327.63|325.23|0
1655197200000|2022-06-14 09:00:00|331.18|328.78|330.68|328.28|332.81|330.41|329.63|327.23|0
1655197500000|2022-06-14 09:05:00|330.85|328.45|332.64|330.24|333.13|330.73|330.52|328.12|0
1655197800000|2022-06-14 09:10:00|332.48|330.08|334.69|332.29|334.93|332.53|331.91|329.51|0
1655198100000|2022-06-14 09:15:00|334.77|332.37|332.14|329.74|335.26|332.86|331.65|329.25|0
1655198400000|2022-06-14 09:20:00|331.9|329.5|329.53|327.13|332.96|330.56|329.04|326.64|0
1655198700000|2022-06-14 09:25:00|330.02|327.62|334.27|331.87|334.43|332.03|330.02|327.62|0
1655199000000|2022-06-14 09:30:00|334.19|331.79|334.92|332.52|334.92|332.52|332.13|329.73|0
1655199300000|2022-06-14 09:35:00|334.59|332.19|331.48|329.08|334.68|332.28|329.68|327.28|0
1655199600000|2022-06-14 09:40:00|331.8|329.4|330.01|327.61|331.8|329.4|329.85|327.45|0
1655199900000|2022-06-14 09:45:00|329.93|327.53|329.52|327.12|331.15|328.75|328.7|326.3|0
1655200200000|2022-06-14 09:50:00|329.76|327.36|331.3|328.9|331.63|329.23|329.27|326.87|0
1655200500000|2022-06-14 09:55:00|331.39|328.99|332.31|329.91|333.1|330.7|330.98|328.58|0
1655200800000|2022-06-14 10:00:00|332.39|329.99|337.99|335.59|338.49|336.09|332.07|329.67|0
1655201100000|2022-06-14 10:05:00|338.08|335.68|336|333.6|338.16|335.76|335.51|333.11|0
1655201400000|2022-06-14 10:10:00|336.17|333.77|338.98|336.58|339.23|336.83|336|333.6|0
1655201700000|2022-06-14 10:15:00|339.31|336.91|340.3|337.9|341.06|338.66|338.31|335.91|0
1655202000000|2022-06-14 10:20:00|340.47|338.07|339.14|336.74|341.3|338.9|337.57|335.17|0
1655202300000|2022-06-14 10:25:00|338.97|336.57|339.8|337.4|341.13|338.73|338.97|336.57|0
1655202600000|2022-06-14 10:30:00|339.89|337.49|334.43|332.03|341.3|338.9|334.34|331.94|0
1655202900000|2022-06-14 10:35:00|334.51|332.11|335.33|332.93|336.98|334.58|333.85|331.45|0
1655203200000|2022-06-14 10:40:00|335.41|333.01|333.84|331.44|336.98|334.58|333.6|331.2|0
1655203500000|2022-06-14 10:45:00|333.68|331.28|331.05|328.65|333.68|331.28|329.91|327.51|0
1655203800000|2022-06-14 10:50:00|331.21|328.81|331.13|328.73|332.19|329.79|330.07|327.67|0
1655204100000|2022-06-14 10:55:00|331.21|328.81|333.17|330.77|333.34|330.94|331.21|328.81|0
1655204400000|2022-06-14 11:00:00|333.34|330.94|334.32|331.92|336.63|334.23|332.85|330.45|0
1655204700000|2022-06-14 11:05:00|334.49|332.09|338.11|335.71|338.45|336.05|334.16|331.76|0
1655205000000|2022-06-14 11:10:00|338.2|335.8|335.18|332.78|338.61|336.21|334.07|331.67|0
1655205300000|2022-06-14 11:15:00|335.02|332.62|335.67|333.27|336.83|334.43|334.61|332.21|0
1655205600000|2022-06-14 11:20:00|334.69|332.29|334.35|331.95|335.34|332.94|333.37|330.97|0
1655205900000|2022-06-14 11:25:00|334.19|331.79|335.67|333.27|335.67|333.27|333.62|331.22|0
1655206200000|2022-06-14 11:30:00|336.32|333.92|337.15|334.75|337.48|335.08|334.11|331.71|0
1655206500000|2022-06-14 11:35:00|337.23|334.83|338.3|335.9|339.95|337.55|337.23|334.83|0
1655206800000|2022-06-14 11:40:00|338.22|335.82|340.12|337.72|340.45|338.05|337.97|335.57|0
1655207100000|2022-06-14 11:45:00|340.2|337.8|339.28|336.88|341.77|339.37|338.13|335.73|0
1655207400000|2022-06-14 11:50:00|339.12|336.72|340.77|338.37|340.77|338.37|337.96|335.56|0
1655207700000|2022-06-14 11:55:00|341.27|338.87|342.52|340.12|342.93|340.53|339.78|337.38|0
1655208000000|2022-06-14 12:00:00|342.1|339.7|336.47|334.07|342.43|340.03|333.84|331.44|0
1655208300000|2022-06-14 12:05:00|336.14|333.74|338.28|335.88|338.28|335.88|335.15|332.75|0
1655208600000|2022-06-14 12:10:00|338.11|335.71|338.77|336.37|339.6|337.2|338.11|335.71|0
1655208900000|2022-06-14 12:15:00|338.69|336.29|337.61|335.21|339.19|336.79|336.29|333.89|0
1655209200000|2022-06-14 12:20:00|337.45|335.05|335.79|333.39|337.78|335.38|334.97|332.57|0
1655209500000|2022-06-14 12:25:00|335.96|333.56|338.02|335.62|338.02|335.62|335.3|332.9|0
1655209800000|2022-06-14 12:30:00|337.86|335.46|329.9|327.5|337.86|335.46|329.73|327.33|0
1655210100000|2022-06-14 12:35:00|329.73|327.33|330.05|327.65|332.59|330.19|329.73|327.33|0
1655210400000|2022-06-14 12:40:00|329.89|327.49|326.48|324.08|330.05|327.65|322.93|320.53|0
1655210700000|2022-06-14 12:45:00|326.32|323.92|332.17|329.77|332.17|329.77|326.32|323.92|0
1655211000000|2022-06-14 12:50:00|332.01|329.61|332.98|330.58|333.31|330.91|330.7|328.3|0
1655211300000|2022-06-14 12:55:00|332.82|330.42|332.16|329.76|333.15|330.75|329.88|327.48|0
1655211600000|2022-06-14 13:00:00|332.82|330.42|329.55|327.15|333.15|330.75|329.23|326.83|0
1655211900000|2022-06-14 13:05:00|329.88|327.48|332.97|330.57|335.11|332.71|329.88|327.48|0
1655212200000|2022-06-14 13:10:00|333.14|330.74|333.3|330.9|334.29|331.89|331.5|329.1|0
1655212500000|2022-06-14 13:15:00|333.14|330.74|328.89|326.49|333.14|330.74|327.68|325.28|0
1655212800000|2022-06-14 13:20:00|328.65|326.25|325.97|323.57|329.21|326.81|325.48|323.08|0
1655213100000|2022-06-14 13:25:00|325.81|323.41|333.29|330.89|333.29|330.89|325.81|323.41|0
1655213400000|2022-06-14 13:30:00|333.45|331.05|335.26|332.86|340.21|337.81|332.14|329.74|0
1655213700000|2022-06-14 13:35:00|334.93|332.53|337.39|334.99|338.39|335.99|333.12|330.72|0
1655214000000|2022-06-14 13:40:00|338.39|335.99|348.56|346.16|348.56|346.16|338.39|335.99|0
1655214300000|2022-06-14 13:45:00|346.86|344.46|339.47|337.07|347.02|344.62|335.65|333.25|0
1655214600000|2022-06-14 13:50:00|339.3|336.9|334.58|332.18|345|342.6|333.16|330.76|0
1655214900000|2022-06-14 13:55:00|334.08|331.68|326.18|323.78|334.74|332.34|325.36|322.96|0
1655215200000|2022-06-14 14:00:00|326.67|324.27|330.61|328.21|330.94|328.54|323.73|321.33|0
1655215500000|2022-06-14 14:05:00|330.44|328.04|334.99|332.59|336.24|333.84|327.98|325.58|0
1655215800000|2022-06-14 14:10:00|334.91|332.51|339.4|337|341|338.6|333.91|331.51|0
1655216100000|2022-06-14 14:15:00|340.41|338.01|342.42|340.02|342.93|340.53|339.07|336.67|0
1655216400000|2022-06-14 14:20:00|343.09|340.69|341.39|338.99|347.83|345.43|339.37|336.97|0
1655216700000|2022-06-14 14:25:00|342.24|339.84|347.67|345.27|347.67|345.27|339.87|337.47|0
1655217000000|2022-06-14 14:30:00|348.18|345.78|344.95|342.55|349.89|347.49|342.75|340.35|0
1655217300000|2022-06-14 14:35:00|344.78|342.38|346.47|344.07|348.69|346.29|342.91|340.51|0
1655217600000|2022-06-14 14:40:00|347.49|345.09|350.41|348.01|354.17|351.77|346.13|343.73|0
1655217900000|2022-06-14 14:45:00|350.24|347.84|337.32|334.92|350.92|348.52|337.32|334.92|0
1655218200000|2022-06-14 14:50:00|336.99|334.59|337.72|335.32|339.18|336.78|332.97|330.57|0
1655218500000|2022-06-14 14:55:00|338.56|336.16|338.22|335.82|339.74|337.34|335.03|332.63|0
1655218800000|2022-06-14 15:00:00|338.9|336.5|337.21|334.81|339.57|337.17|333.52|331.12|0
1655219100000|2022-06-14 15:05:00|336.87|334.47|345.18|342.78|345.69|343.29|336.87|334.47|0
1655219400000|2022-06-14 15:10:00|345.35|342.95|347.22|344.82|348.77|346.37|345|342.6|0
1655219700000|2022-06-14 15:15:00|347.74|345.34|348.71|346.31|350.83|348.43|346.71|344.31|0
1655220000000|2022-06-14 15:20:00|348.37|345.97|345.13|342.73|353.85|351.45|345.13|342.73|0
1655220300000|2022-06-14 15:25:00|345.47|343.07|347.17|344.77|347.51|345.11|342.08|339.68|0
1655220600000|2022-06-14 15:30:00|347.34|344.94|343.6|341.2|351.61|349.21|342.75|340.35|0
1655220900000|2022-06-14 15:35:00|343.43|341.03|345.82|343.42|346.67|344.27|339.71|337.31|0
1655221200000|2022-06-14 15:40:00|345.99|343.59|341.25|338.85|347.01|344.61|340.41|338.01|0
1655221500000|2022-06-14 15:45:00|341.08|338.68|345.65|343.25|346.33|343.93|339.57|337.17|0
1655221800000|2022-06-14 15:50:00|345.99|343.59|343.95|341.55|348.54|346.14|343.1|340.7|0
1655222100000|2022-06-14 15:55:00|343.78|341.38|341.41|339.01|344.29|341.89|339.23|336.83|0
1655222400000|2022-06-14 16:00:00|341.58|339.18|349.38|346.98|350.92|348.52|341.58|339.18|0
1655222700000|2022-06-14 16:05:00|349.9|347.5|350.58|348.18|351.95|349.55|349.21|346.81|0
1655223000000|2022-06-14 16:10:00|350.41|348.01|350.78|348.38|351.13|348.73|347.68|345.28|0
1655223300000|2022-06-14 16:15:00|350.95|348.55|344.59|342.19|352.51|350.11|343.74|341.34|0
1655223600000|2022-06-14 16:20:00|344.42|342.02|346.82|344.42|349.57|347.17|342.38|339.98|0
1655223900000|2022-06-14 16:25:00|346.65|344.25|349.05|346.65|349.74|347.34|346.65|344.25|0
1655224200000|2022-06-14 16:30:00|348.88|346.48|350.6|348.2|352.5|350.1|347.5|345.1|0
1655224500000|2022-06-14 16:35:00|350.77|348.37|353.19|350.79|354.75|352.35|350.08|347.68|0
1655224800000|2022-06-14 16:40:00|353.28|350.88|353.6|351.2|354.58|352.18|350.77|348.37|0
1655225100000|2022-06-14 16:45:00|353.94|351.54|351.7|349.3|354.8|352.4|351.53|349.13|0
1655225400000|2022-06-14 16:50:00|352.04|349.64|351.7|349.3|354.46|352.06|350.15|347.75|0
1655225700000|2022-06-14 16:55:00|350.66|348.26|347.07|344.67|351.01|348.61|346.89|344.49|0
1655226000000|2022-06-14 17:00:00|347.41|345.01|347.4|345|350.32|347.92|344.68|342.28|0
1655226300000|2022-06-14 17:05:00|347.57|345.17|341.79|339.39|348.77|346.37|340.94|338.54|0
1655226600000|2022-06-14 17:10:00|341.45|339.05|343.14|340.74|344.16|341.76|340.44|338.04|0
1655226900000|2022-06-14 17:15:00|342.72|340.32|334.72|332.32|343.14|340.74|333.38|330.98|0
1655227200000|2022-06-14 17:20:00|334.38|331.98|335.05|332.65|335.05|332.65|330.88|328.48|0
1655227500000|2022-06-14 17:25:00|334.88|332.48|341.27|338.87|341.27|338.87|334.88|332.48|0
1655227800000|2022-06-14 17:30:00|342.29|339.89|345.68|343.28|346.19|343.79|340.76|338.36|0
1655228100000|2022-06-14 17:35:00|346.02|343.62|349.95|347.55|349.95|347.55|344.83|342.43|0
1655228400000|2022-06-14 17:40:00|350.12|347.72|352.08|349.68|353.99|351.59|346.9|344.5|0
1655228700000|2022-06-14 17:45:00|351.82|349.42|352.08|349.68|354.34|351.94|348.97|346.57|0
1655229000000|2022-06-14 17:50:00|351.73|349.33|349.31|346.91|352.77|350.37|349.13|346.73|0
1655229300000|2022-06-14 17:55:00|349.83|347.43|351.03|348.63|351.3|348.9|347.41|345.01|0
1655229600000|2022-06-14 18:00:00|350.34|347.94|349.95|347.55|350.51|348.11|347.89|345.49|0
1655229900000|2022-06-14 18:05:00|349.61|347.21|344.98|342.58|350.64|348.24|343.62|341.22|0
1655230200000|2022-06-14 18:10:00|345.07|342.67|351.15|348.75|352.7|350.3|345.07|342.67|0
1655230500000|2022-06-14 18:15:00|350.81|348.41|349.25|346.85|351.67|349.27|348.91|346.51|0
1655230800000|2022-06-14 18:20:00|349.08|346.68|349.59|347.19|350.46|348.06|346.51|344.11|0
1655231100000|2022-06-14 18:25:00|349.86|347.46|349.42|347.02|351.83|349.43|347.88|345.48|0
1655231400000|2022-06-14 18:30:00|349.59|347.19|349.59|347.19|354.25|351.85|349.42|347.02|0
1655231700000|2022-06-14 18:35:00|349.42|347.02|348.73|346.33|351.31|348.91|347.36|344.96|0
1655232000000|2022-06-14 18:40:00|349.24|346.84|355.11|352.71|355.63|353.23|348.56|346.16|0
1655232300000|2022-06-14 18:45:00|355.2|352.8|358.06|355.66|358.58|356.18|352.86|350.46|0
1655232600000|2022-06-14 18:50:00|358.23|355.83|358.15|355.75|359.98|357.58|354.93|352.53|0
1655232900000|2022-06-14 18:55:00|358.41|356.01|358.75|356.35|359.45|357.05|356.66|354.26|0
1655233200000|2022-06-14 19:00:00|359.27|356.87|356.87|354.47|360.32|357.92|355.65|353.25|0
1655233500000|2022-06-14 19:05:00|357.22|354.82|362.29|359.89|362.47|360.07|356.69|354.29|0
1655233800000|2022-06-14 19:10:00|362.12|359.72|366.82|364.42|367|364.6|360.01|357.61|0
1655234100000|2022-06-14 19:15:00|367|364.6|368.06|365.66|369.3|366.9|366.11|363.71|0
1655234400000|2022-06-14 19:20:00|367.88|365.48|366.64|364.24|367.88|365.48|363.81|361.41|0
1655234700000|2022-06-14 19:25:00|366.46|364.06|356.62|354.22|366.81|364.41|355.74|353.34|0
1655235000000|2022-06-14 19:30:00|356.27|353.87|351.92|349.52|356.97|354.57|348.47|346.07|0
1655235300000|2022-06-14 19:35:00|351.84|349.44|343.84|341.44|351.84|349.44|341.62|339.22|0
1655235600000|2022-06-14 19:40:00|344.01|341.61|346.44|344.04|346.61|344.21|337.54|335.14|0
1655235900000|2022-06-14 19:45:00|345.4|343|338.98|336.58|346.95|344.55|337.02|334.62|0
1655236200000|2022-06-14 19:50:00|339.23|336.83|346.43|344.03|348.33|345.93|339.23|336.83|0
1655236500000|2022-06-14 19:55:00|346.08|343.68|345.91|343.51|348.5|346.1|344.36|341.96|0
1655236800000|2022-06-14 20:00:00|345.48|343.08|350.05|347.65|350.58|348.18|343.67|341.27|0
1655237100000|2022-06-14 20:05:00|350.23|347.83|348.49|346.09|350.4|348|347.72|345.32|0
1655237400000|2022-06-14 20:10:00|348.32|345.92|349.79|347.39|349.79|347.39|346.59|344.19|0
1655237700000|2022-06-14 20:15:00|350.08|347.28|350.07|347.27|350.77|347.97|349.21|346.41|0
1655238000000|2022-06-14 20:20:00|350.34|347.54|350.71|347.91|352.24|349.44|350.34|347.54|0
1655238300000|2022-06-14 20:25:00|350.19|347.39|351.57|348.77|351.57|348.77|350.19|347.39|0
1655238600000|2022-06-14 20:30:00|351.4|348.6|349.66|346.86|351.57|348.77|348.46|345.66|0
1655238900000|2022-06-14 20:35:00|349.75|346.95|348.63|345.83|349.75|346.95|348.54|345.74|0
1655239200000|2022-06-14 20:40:00|348.72|345.92|347.42|344.62|348.89|346.09|347.42|344.62|0
1655239500000|2022-06-14 20:45:00|347.33|344.53|346.38|343.58|348.45|345.65|346.21|343.41|0
1655239800000|2022-06-14 20:50:00|346.3|343.5|346.47|343.67|346.82|344.02|346.04|343.24|0
1655240100000|2022-06-14 20:55:00|346.38|343.58|345.78|342.98|348.53|345.73|345.78|342.98|0
1655240400000|2022-06-14 21:00:00|345.89|343.09|345.64|342.84|346.49|343.69|345.64|342.84|0
1655240700000|2022-06-14 21:05:00|345.61|342.81|346.46|343.66|347.06|344.26|345.52|342.72|0
1655241000000|2022-06-14 21:10:00|346.41|343.61|346.09|343.29|346.41|343.61|346.09|343.29|0
1655241300000|2022-06-14 21:15:00|346.16|343.36|346.63|343.83|346.63|343.83|346.06|343.26|0
1655241600000|2022-06-14 21:20:00|346.7|343.9|346.4|343.6|346.7|343.9|346.4|343.6|0
1655241900000|2022-06-14 21:25:00|346.51|343.71|346.58|343.78|346.67|343.87|346.5|343.7|0
1655242200000|2022-06-14 21:30:00|346.55|343.75|346.59|343.79|346.59|343.79|346.52|343.72|0
1655242500000|2022-06-14 21:35:00|346.66|343.86|346.39|343.59|346.66|343.86|346.39|343.59|0
1655242800000|2022-06-14 21:40:00|346.29|343.49|345.59|342.79|346.42|343.62|345.59|342.79|0
1655243100000|2022-06-14 21:45:00|345.66|342.86|345.58|342.78|345.76|342.96|345.58|342.78|0
1655243400000|2022-06-14 21:50:00|345.56|342.76|345.93|343.13|346.11|343.31|345.56|342.76|0
1655243700000|2022-06-14 21:55:00|346.14|343.34|345.96|343.16|346.16|343.36|345.93|343.13|0
1655244000000|2022-06-14 22:00:00|345.06|342.26|342.83|340.03|345.14|342.34|342.57|339.77|0
1655244300000|2022-06-14 22:05:00|342.74|339.94|343.76|340.96|343.94|341.14|341.89|339.09|0
1655244600000|2022-06-14 22:10:00|343.42|340.62|344.35|341.55|345.71|342.91|343.42|340.62|0
1655244900000|2022-06-14 22:15:00|344.26|341.46|345.96|343.16|346.3|343.5|344.09|341.29|0
1655245200000|2022-06-14 22:20:00|345.87|343.07|343.06|340.26|346.3|343.5|343.06|340.26|0
1655245500000|2022-06-14 22:25:00|343.15|340.35|343.57|340.77|343.74|340.94|342.89|340.09|0
1655245800000|2022-06-14 22:30:00|343.66|340.86|342.55|339.75|343.66|340.86|342.3|339.5|0
1655246100000|2022-06-14 22:35:00|342.38|339.58|342.04|339.24|343.22|340.42|342.04|339.24|0
1655246400000|2022-06-14 22:40:00|341.96|339.16|341.44|338.64|342.04|339.24|340.34|337.54|0
1655246700000|2022-06-14 22:45:00|341.36|338.56|341.02|338.22|341.36|338.56|340.68|337.88|0
1655247000000|2022-06-14 22:50:00|340.85|338.05|343.04|340.24|343.04|340.24|340.85|338.05|0
1655247300000|2022-06-14 22:55:00|343.13|340.33|343.98|341.18|343.98|341.18|343.04|340.24|0
1655247600000|2022-06-14 23:00:00|343.89|341.09|343.38|340.58|344.06|341.26|342.96|340.16|0
1655247900000|2022-06-14 23:05:00|343.3|340.5|344.05|341.25|344.05|341.25|343.21|340.41|0
1655248200000|2022-06-14 23:10:00|344.39|341.59|345.75|342.95|346.43|343.63|344.22|341.42|0
1655248500000|2022-06-14 23:15:00|345.5|342.7|345.92|343.12|346.94|344.14|345.5|342.7|0
1655248800000|2022-06-14 23:20:00|346.01|343.21|342.35|339.55|346.6|343.8|342.35|339.55|0
1655249100000|2022-06-14 23:25:00|342.18|339.38|342.34|339.54|342.35|339.55|341.67|338.87|0
1655249400000|2022-06-14 23:30:00|342.17|339.37|341.83|339.03|342.85|340.05|341.66|338.86|0
1655249700000|2022-06-14 23:35:00|341.92|339.12|341.83|339.03|343.7|340.9|341.83|339.03|0
1655250000000|2022-06-14 23:40:00|341.92|339.12|341.32|338.52|342.93|340.13|341.32|338.52|0
1655250300000|2022-06-14 23:45:00|341.15|338.35|339.29|336.49|341.49|338.69|339.29|336.49|0
1655250600000|2022-06-14 23:50:00|339.12|336.32|336.76|333.96|339.21|336.41|336.6|333.8|0
1655250900000|2022-06-14 23:55:00|336.6|333.8|335.76|332.96|336.76|333.96|333.58|330.78|0
1655251200000|2022-06-15 00:00:00|335.92|333.12|335.58|332.78|336.85|334.05|335.25|332.45|0
1655251500000|2022-06-15 00:05:00|335.75|332.95|337.43|334.63|338.77|335.97|335.75|332.95|0
1655251800000|2022-06-15 00:10:00|337.51|334.71|337.59|334.79|338.52|335.72|337.43|334.63|0
1655252100000|2022-06-15 00:15:00|338.1|335.3|336.41|333.61|338.94|336.14|335.83|333.03|0
1655252400000|2022-06-15 00:20:00|336.5|333.7|337.07|334.27|338.25|335.45|336.25|333.45|0
1655252700000|2022-06-15 00:25:00|336.9|334.1|338.24|335.44|338.92|336.12|336.9|334.1|0
1655253000000|2022-06-15 00:30:00|338.33|335.53|337.9|335.1|338.92|336.12|336.56|333.76|0
1655253300000|2022-06-15 00:35:00|338.07|335.27|337.23|334.43|338.91|336.11|336.89|334.09|0
1655253600000|2022-06-15 00:40:00|336.89|334.09|338.49|335.69|338.83|336.03|336.89|334.09|0
1655253900000|2022-06-15 00:45:00|338.66|335.86|339.41|336.61|340.26|337.46|338.4|335.6|0
1655254200000|2022-06-15 00:50:00|339.75|336.95|341.1|338.3|342.12|339.32|339.58|336.78|0
1655254500000|2022-06-15 00:55:00|341.02|338.22|339.91|337.11|341.95|339.15|339.75|336.95|0
1655254800000|2022-06-15 01:00:00|340.08|337.28|337.72|334.92|340.17|337.37|336.71|333.91|0
1655255100000|2022-06-15 01:05:00|337.55|334.75|337.88|335.08|340.42|337.62|337.55|334.75|0
1655255400000|2022-06-15 01:10:00|338.05|335.25|338.89|336.09|339.06|336.26|336.7|333.9|0
1655255700000|2022-06-15 01:15:00|339.4|336.6|337.71|334.91|340.07|337.27|337.2|334.4|0
1655256000000|2022-06-15 01:20:00|338.04|335.24|335.68|332.88|338.72|335.92|335.68|332.88|0
1655256300000|2022-06-15 01:25:00|335.35|332.55|335.68|332.88|336.19|333.39|333.34|330.54|0
1655256600000|2022-06-15 01:30:00|335.51|332.71|334.5|331.7|336.35|333.55|334.5|331.7|0
1655256900000|2022-06-15 01:35:00|334.42|331.62|334.67|331.87|336.27|333.47|334.33|331.53|0
1655257200000|2022-06-15 01:40:00|334.5|331.7|333.25|330.45|335.26|332.46|333.16|330.36|0
1655257500000|2022-06-15 01:45:00|332.99|330.19|334.6|331.8|336.47|333.67|332.99|330.19|0
1655257800000|2022-06-15 01:50:00|334.44|331.64|338.29|335.49|338.46|335.66|334.36|331.56|0
1655258100000|2022-06-15 01:55:00|338.21|335.41|337.78|334.98|338.29|335.49|336.94|334.14|0
1655258400000|2022-06-15 02:00:00|337.61|334.81|336.52|333.72|337.95|335.15|335.93|333.13|0
1655258700000|2022-06-15 02:05:00|336.44|333.64|335.16|332.36|337.61|334.81|335.07|332.27|0
1655259000000|2022-06-15 02:10:00|335.07|332.27|334.9|332.1|335.74|332.94|334.74|331.94|0
1655259300000|2022-06-15 02:15:00|335.07|332.27|334.9|332.1|336.16|333.36|334.56|331.76|0
1655259600000|2022-06-15 02:20:00|334.56|331.76|334.56|331.76|335.57|332.77|333.89|331.09|0
1655259900000|2022-06-15 02:25:00|334.48|331.68|336.16|333.36|336.16|333.36|334.23|331.43|0
1655260200000|2022-06-15 02:30:00|336.07|333.27|335.23|332.43|336.4|333.6|334.89|332.09|0
1655260500000|2022-06-15 02:35:00|335.06|332.26|333.8|331|335.23|332.43|333.55|330.75|0
1655260800000|2022-06-15 02:40:00|333.63|330.83|333.04|330.24|333.97|331.17|332.88|330.08|0
1655261100000|2022-06-15 02:45:00|332.88|330.08|334.71|331.91|334.88|332.08|332.46|329.66|0
1655261400000|2022-06-15 02:50:00|334.8|332|335.05|332.25|335.38|332.58|334.38|331.58|0
1655261700000|2022-06-15 02:55:00|334.97|332.17|335.21|332.41|335.3|332.5|333.7|330.9|0
1655262000000|2022-06-15 03:00:00|335.04|332.24|334.87|332.07|335.21|332.41|333.95|331.15|0
1655262300000|2022-06-15 03:05:00|334.7|331.9|334.53|331.73|335.04|332.24|333.7|330.9|0
1655262600000|2022-06-15 03:10:00|334.45|331.65|333.53|330.73|334.62|331.82|333.19|330.39|0
1655262900000|2022-06-15 03:15:00|333.19|330.39|334.02|331.22|334.7|331.9|333.02|330.22|0
1655263200000|2022-06-15 03:20:00|334.19|331.39|335.03|332.23|335.7|332.9|334.02|331.22|0
1655263500000|2022-06-15 03:25:00|335.19|332.39|334.69|331.89|335.95|333.15|334.69|331.89|0
1655263800000|2022-06-15 03:30:00|334.61|331.81|335.86|333.06|336.2|333.4|334.61|331.81|0
1655264100000|2022-06-15 03:35:00|336.03|333.23|337.03|334.23|337.54|334.74|335.86|333.06|0
1655264400000|2022-06-15 03:40:00|337.12|334.32|337.2|334.4|337.54|334.74|336.87|334.07|0
1655264700000|2022-06-15 03:45:00|337.37|334.57|337.2|334.4|337.87|335.07|336.86|334.06|0
1655265000000|2022-06-15 03:50:00|337.12|334.32|338.71|335.91|338.88|336.08|337.03|334.23|0
1655265300000|2022-06-15 03:55:00|338.54|335.74|339.55|336.75|339.72|336.92|338.04|335.24|0
1655265600000|2022-06-15 04:00:00|339.38|336.58|339.38|336.58|339.72|336.92|339.21|336.41|0
1655265900000|2022-06-15 04:05:00|339.21|336.41|339.72|336.92|339.72|336.92|338.96|336.16|0
1655266200000|2022-06-15 04:10:00|339.88|337.08|339.71|336.91|340.05|337.25|339.3|336.5|0
1655266500000|2022-06-15 04:15:00|339.63|336.83|338.53|335.73|339.63|336.83|338.19|335.39|0
1655266800000|2022-06-15 04:20:00|338.36|335.56|338.19|335.39|339.03|336.23|338.02|335.22|0
1655267100000|2022-06-15 04:25:00|338.11|335.31|339.96|337.16|340.04|337.24|338.02|335.22|0
1655267400000|2022-06-15 04:30:00|339.87|337.07|341.39|338.59|342.07|339.27|339.53|336.73|0
1655267700000|2022-06-15 04:35:00|341.48|338.68|341.39|338.59|341.99|339.19|341.05|338.25|0
1655268000000|2022-06-15 04:40:00|341.56|338.76|340.46|337.66|341.56|338.76|340.2|337.4|0
1655268300000|2022-06-15 04:45:00|340.37|337.57|341.72|338.92|342.06|339.26|340.37|337.57|0
1655268600000|2022-06-15 04:50:00|341.89|339.09|343.08|340.28|343.25|340.45|341.89|339.09|0
1655268900000|2022-06-15 04:55:00|342.91|340.11|344.44|341.64|345.47|342.67|342.91|340.11|0
1655269200000|2022-06-15 05:00:00|344.27|341.47|344.61|341.81|345.29|342.49|342.99|340.19|0
1655269500000|2022-06-15 05:05:00|344.78|341.98|344.43|341.63|346.06|343.26|343.41|340.61|0
1655269800000|2022-06-15 05:10:00|344.6|341.8|345.54|342.74|345.97|343.17|344.09|341.29|0
1655270100000|2022-06-15 05:15:00|345.45|342.65|343.92|341.12|345.45|342.65|343.75|340.95|0
1655270400000|2022-06-15 05:20:00|344|341.2|347.16|344.36|347.16|344.36|343.32|340.52|0
1655270700000|2022-06-15 05:25:00|346.99|344.19|347.33|344.53|348.7|345.9|346.82|344.02|0
1655271000000|2022-06-15 05:30:00|347.5|344.7|347.67|344.87|348.01|345.21|346.13|343.33|0
1655271300000|2022-06-15 05:35:00|347.5|344.7|345.61|342.81|347.84|345.04|345.44|342.64|0
1655271600000|2022-06-15 05:40:00|345.44|342.64|344.33|341.53|346.81|344.01|344.24|341.44|0
1655271900000|2022-06-15 05:45:00|344.5|341.7|341.18|338.38|344.92|342.12|341.1|338.3|0
1655272200000|2022-06-15 05:50:00|341.27|338.47|338.72|335.92|342.03|339.23|338.13|335.33|0
1655272500000|2022-06-15 05:55:00|338.47|335.67|340.49|337.69|340.49|337.69|336.28|333.48|0
1655272800000|2022-06-15 06:00:00|340.83|338.03|340.75|337.95|343.13|340.33|337.96|335.16|0
1655273100000|2022-06-15 06:05:00|340.66|337.86|336.44|333.64|340.66|337.86|336.44|333.64|0
1655273400000|2022-06-15 06:10:00|336.52|333.72|338.62|335.82|338.96|336.16|336.27|333.47|0
1655273700000|2022-06-15 06:15:00|338.79|335.99|338.37|335.57|340.82|338.02|337.78|334.98|0
1655274000000|2022-06-15 06:20:00|338.62|335.82|335.59|332.79|338.62|335.82|334.75|331.95|0
1655274300000|2022-06-15 06:25:00|336.09|333.29|336.09|333.29|337.77|334.97|334.75|331.95|0
1655274600000|2022-06-15 06:30:00|335.84|333.04|337.77|334.97|339.04|336.24|335.84|333.04|0
1655274900000|2022-06-15 06:35:00|337.69|334.89|336.92|334.12|338.27|335.47|336.25|333.45|0
1655275200000|2022-06-15 06:40:00|337.26|334.46|336.75|333.95|338.27|335.47|336.59|333.79|0
1655275500000|2022-06-15 06:45:00|336.92|334.12|339.28|336.48|339.45|336.65|336.75|333.95|0
1655275800000|2022-06-15 06:50:00|339.62|336.82|337.59|334.79|340.12|337.32|337.59|334.79|0
1655276100000|2022-06-15 06:55:00|337.68|334.88|337.54|334.74|339.84|337.04|336.07|333.27|0
1655276400000|2022-06-15 07:00:00|336.61|333.81|337.79|334.99|337.95|335.15|334.34|331.54|0
1655276700000|2022-06-15 07:05:00|337.75|335.35|339.7|337.3|340.89|338.49|337.25|334.85|0
1655277000000|2022-06-15 07:10:00|339.27|336.87|341.14|338.74|341.14|338.74|338.01|335.61|0
1655277300000|2022-06-15 07:15:00|340.8|338.4|337.16|334.76|340.97|338.57|336.23|333.83|0
1655277600000|2022-06-15 07:20:00|337.07|334.67|340.11|337.71|340.96|338.56|337.07|334.67|0
1655277900000|2022-06-15 07:25:00|340.37|337.97|338.5|336.1|341.81|339.41|338.41|336.01|0
1655278200000|2022-06-15 07:30:00|338.41|336.01|336.05|333.65|340.96|338.56|335.38|332.98|0
1655278500000|2022-06-15 07:35:00|336.22|333.82|333.86|331.46|336.64|334.24|333.36|330.96|0
1655278800000|2022-06-15 07:40:00|333.78|331.38|334.95|332.55|336.55|334.15|332.52|330.12|0
1655279100000|2022-06-15 07:45:00|335.12|332.72|339.76|337.36|343.33|340.93|335.12|332.72|0
1655279400000|2022-06-15 07:50:00|340.44|338.04|335.19|332.79|340.44|338.04|334.19|331.79|0
1655279700000|2022-06-15 07:55:00|335.03|332.63|333.18|330.78|335.28|332.88|332.93|330.53|0
1655280000000|2022-06-15 08:00:00|333.51|331.11|335.02|332.62|335.02|332.62|331.67|329.27|0
1655280300000|2022-06-15 08:05:00|334.85|332.45|330.83|328.43|335.02|332.62|329.16|326.76|0
1655280600000|2022-06-15 08:10:00|330.49|328.09|329.91|327.51|331.41|329.01|329.58|327.18|0
1655280900000|2022-06-15 08:15:00|330.16|327.76|329.15|326.75|331.16|328.76|328.66|326.26|0
1655281200000|2022-06-15 08:20:00|328.99|326.59|328.82|326.42|329.82|327.42|328.24|325.84|0
1655281500000|2022-06-15 08:25:00|328.48|326.08|328.1|325.7|328.48|326.08|325.99|323.59|0
1655281800000|2022-06-15 08:30:00|327.85|325.45|326.19|323.79|328.01|325.61|325.69|323.29|0
1655282100000|2022-06-15 08:35:00|326.35|323.95|326.35|323.95|328.01|325.61|326.19|323.79|0
1655282400000|2022-06-15 08:40:00|326.19|323.79|328.83|326.43|328.83|326.43|325.45|323.05|0
1655282700000|2022-06-15 08:45:00|328.67|326.27|331.75|329.35|332.16|329.76|328.34|325.94|0
1655283000000|2022-06-15 08:50:00|332.16|329.76|331.49|329.09|333|330.6|331.16|328.76|0
1655283300000|2022-06-15 08:55:00|331.58|329.18|331.99|329.59|332.66|330.26|331.16|328.76|0
1655283600000|2022-06-15 09:00:00|331.82|329.42|335.76|333.36|335.93|333.53|331.82|329.42|0
1655283900000|2022-06-15 09:05:00|335.93|333.53|334.75|332.35|336.09|333.69|334.24|331.84|0
1655284200000|2022-06-15 09:10:00|335.25|332.85|336.26|333.86|337.53|335.13|335.08|332.68|0
1655284500000|2022-06-15 09:15:00|336.43|334.03|335.41|333.01|336.77|334.37|334.07|331.67|0
1655284800000|2022-06-15 09:20:00|335.25|332.85|336.09|333.69|337.1|334.7|334.91|332.51|0
1655285100000|2022-06-15 09:25:00|335.84|333.44|334.23|331.83|336.59|334.19|333.89|331.49|0
1655285400000|2022-06-15 09:30:00|333.98|331.58|332.55|330.15|334.4|332|331.97|329.57|0
1655285700000|2022-06-15 09:35:00|332.63|330.23|335.4|333|335.91|333.51|332.55|330.15|0
1655286000000|2022-06-15 09:40:00|335.23|332.83|331.37|328.97|335.4|333|330.53|328.13|0
1655286300000|2022-06-15 09:45:00|331.29|328.89|333.13|330.73|333.71|331.31|330.53|328.13|0
1655286600000|2022-06-15 09:50:00|333.04|330.64|334.72|332.32|335.06|332.66|332.2|329.8|0
1655286900000|2022-06-15 09:55:00|334.89|332.49|332.2|329.8|335.9|333.5|332.03|329.63|0
1655287200000|2022-06-15 10:00:00|332.12|329.72|333.96|331.56|335.05|332.65|332.12|329.72|0
1655287500000|2022-06-15 10:05:00|333.87|331.47|334.88|332.48|336.06|333.66|333.87|331.47|0
1655287800000|2022-06-15 10:10:00|334.97|332.57|333.87|331.47|335.05|332.65|333.7|331.3|0
1655288100000|2022-06-15 10:15:00|333.7|331.3|333.36|330.96|335.38|332.98|332.86|330.46|0
1655288400000|2022-06-15 10:20:00|333.45|331.05|335.37|332.97|335.88|333.48|333.19|330.79|0
1655288700000|2022-06-15 10:25:00|335.21|332.81|336.81|334.41|337.9|335.5|334.87|332.47|0
1655289000000|2022-06-15 10:30:00|336.89|334.49|338.5|336.1|338.5|336.1|334.86|332.46|0
1655289300000|2022-06-15 10:35:00|338.58|336.18|335.2|332.8|339|336.6|333.35|330.95|0
1655289600000|2022-06-15 10:40:00|335.03|332.63|334.94|332.54|335.87|333.47|334.19|331.79|0
1655289900000|2022-06-15 10:45:00|335.02|332.62|336.21|333.81|336.29|333.89|334.44|332.04|0
1655290200000|2022-06-15 10:50:00|336.29|333.89|336.79|334.39|337.55|335.15|334.95|332.55|0
1655290500000|2022-06-15 10:55:00|337.05|334.65|337.46|335.06|337.8|335.4|335.61|333.21|0
1655290800000|2022-06-15 11:00:00|336.79|334.39|339.14|336.74|339.31|336.91|335.28|332.88|0
1655291100000|2022-06-15 11:05:00|339.65|337.25|336.61|334.21|339.65|337.25|336.61|334.21|0
1655291400000|2022-06-15 11:10:00|336.78|334.38|334.93|332.53|337.45|335.05|334.93|332.53|0
1655291700000|2022-06-15 11:15:00|334.85|332.45|333.59|331.19|334.85|332.45|332.25|329.85|0
1655292000000|2022-06-15 11:20:00|333.51|331.11|330.58|328.18|333.59|331.19|330.58|328.18|0
1655292300000|2022-06-15 11:25:00|330.75|328.35|328.42|326.02|330.75|328.35|328.42|326.02|0
1655292600000|2022-06-15 11:30:00|328.59|326.19|326.35|323.95|329.75|327.35|326.1|323.7|0
1655292900000|2022-06-15 11:35:00|326.43|324.03|329.58|327.18|329.91|327.51|326.27|323.87|0
1655293200000|2022-06-15 11:40:00|329.91|327.51|329.33|326.93|330.07|327.67|328.25|325.85|0
1655293500000|2022-06-15 11:45:00|329.83|327.43|331.23|328.83|331.9|329.5|329.33|326.93|0
1655293800000|2022-06-15 11:50:00|331.07|328.67|325.1|322.7|331.57|329.17|323.62|321.22|0
1655294100000|2022-06-15 11:55:00|325.27|322.87|324.36|321.96|325.88|323.48|323.54|321.14|0
1655294400000|2022-06-15 12:00:00|324.52|322.12|324.52|322.12|327.57|325.17|323.7|321.3|0
1655294700000|2022-06-15 12:05:00|324.19|321.79|327.4|325|327.65|325.25|323.62|321.22|0
1655295000000|2022-06-15 12:10:00|327.32|324.92|329.55|327.15|332.29|329.89|325.83|323.43|0
1655295300000|2022-06-15 12:15:00|329.63|327.23|331.12|328.72|331.96|329.56|328.8|326.4|0
1655295600000|2022-06-15 12:20:00|331.46|329.06|328.63|326.23|331.46|329.06|326.98|324.58|0
1655295900000|2022-06-15 12:25:00|328.47|326.07|329.87|327.47|330.62|328.22|327.64|325.24|0
1655296200000|2022-06-15 12:30:00|329.95|327.55|327.96|325.56|331.95|329.55|325.49|323.09|0
1655296500000|2022-06-15 12:35:00|327.8|325.4|328.13|325.73|329.45|327.05|326.81|324.41|0
1655296800000|2022-06-15 12:40:00|328.05|325.65|326.31|323.91|330.61|328.21|325.81|323.41|0
1655297100000|2022-06-15 12:45:00|325.98|323.58|321.71|319.31|326.8|324.4|321.54|319.14|0
1655297400000|2022-06-15 12:50:00|322.03|319.63|323.85|321.45|323.85|321.45|320.75|318.35|0
1655297700000|2022-06-15 12:55:00|324.02|321.62|323.69|321.29|325.83|323.43|323.03|320.63|0
1655298000000|2022-06-15 13:00:00|323.03|320.63|325.98|323.58|326.31|323.91|321.72|319.32|0
1655298300000|2022-06-15 13:05:00|325.82|323.42|326.81|324.41|326.97|324.57|324.66|322.26|0
1655298600000|2022-06-15 13:10:00|326.97|324.57|323.74|321.34|327.7|325.3|323.25|320.85|0
1655298900000|2022-06-15 13:15:00|323.9|321.5|322.75|320.35|326.21|323.81|322.59|320.19|0
1655299200000|2022-06-15 13:20:00|322.59|320.19|324.06|321.66|324.23|321.83|322.26|319.86|0
1655299500000|2022-06-15 13:25:00|323.9|321.5|324.39|321.99|324.88|322.48|323.24|320.84|0
1655299800000|2022-06-15 13:30:00|323.56|321.16|321.65|319.25|326.7|324.3|319.02|316.62|0
1655300100000|2022-06-15 13:35:00|321.15|318.75|321.64|319.24|326.45|324.05|318.69|316.29|0
1655300400000|2022-06-15 13:40:00|321.81|319.41|314.94|312.54|321.81|319.41|313.47|311.07|0
1655300700000|2022-06-15 13:45:00|313.8|311.4|312.17|309.77|314.78|312.38|311.19|308.79|0
1655301000000|2022-06-15 13:50:00|311.84|309.44|313.86|311.46|313.86|311.46|308.31|305.91|0
1655301300000|2022-06-15 13:55:00|314.02|311.62|311.72|309.32|314.02|311.62|308.47|306.07|0
1655301600000|2022-06-15 14:00:00|311.56|309.16|307.01|304.61|313.03|310.63|306.85|304.45|0
1655301900000|2022-06-15 14:05:00|307.98|305.58|308.46|306.06|308.79|306.39|305.71|303.31|0
1655302200000|2022-06-15 14:10:00|307.81|305.41|310.57|308.17|310.57|308.17|306.52|304.12|0
1655302500000|2022-06-15 14:15:00|311.23|308.83|312.04|309.64|313.51|311.11|308.3|305.9|0
1655302800000|2022-06-15 14:20:00|312.53|310.13|312.2|309.8|314.66|312.26|311.22|308.82|0
1655303100000|2022-06-15 14:25:00|311.87|309.47|311.87|309.47|314.16|311.76|311.05|308.65|0
1655303400000|2022-06-15 14:30:00|311.38|308.98|315.8|313.4|317.95|315.55|311.38|308.98|0
1655303700000|2022-06-15 14:35:00|315.47|313.07|316.62|314.22|317.12|314.72|314.32|311.92|0
1655304000000|2022-06-15 14:40:00|316.95|314.55|318.44|316.04|319.1|316.7|315.8|313.4|0
1655304300000|2022-06-15 14:45:00|319.1|316.7|318.93|316.53|320.92|318.52|318.27|315.87|0
1655304600000|2022-06-15 14:50:00|319.76|317.36|324.92|322.52|325.59|323.19|318.6|316.2|0
1655304900000|2022-06-15 14:55:00|324.75|322.35|320.94|318.54|325.75|323.35|320.45|318.05|0
1655305200000|2022-06-15 15:00:00|321.11|318.71|321.27|318.87|322.27|319.87|319.29|316.89|0
1655305500000|2022-06-15 15:05:00|320.94|318.54|323.43|321.03|323.76|321.36|319.94|317.54|0
1655305800000|2022-06-15 15:10:00|323.6|321.2|326.94|324.54|327.27|324.87|322.43|320.03|0
1655306100000|2022-06-15 15:15:00|327.1|324.7|326.26|323.86|327.78|325.38|324.68|322.28|0
1655306400000|2022-06-15 15:20:00|326.43|324.03|325.34|322.94|328.78|326.38|324.84|322.44|0
1655306700000|2022-06-15 15:25:00|325.17|322.77|325.19|322.79|327.17|324.77|324.84|322.44|0
1655307000000|2022-06-15 15:30:00|325.52|323.12|326.19|323.79|327.36|324.96|324.02|321.62|0
1655307300000|2022-06-15 15:35:00|326.52|324.12|323.94|321.54|326.52|324.12|322.61|320.21|0
1655307600000|2022-06-15 15:40:00|324.11|321.71|323.26|320.86|324.6|322.2|321.39|318.99|0
1655307900000|2022-06-15 15:45:00|323.09|320.69|322.03|319.63|323.75|321.35|321.1|318.7|0
1655308200000|2022-06-15 15:50:00|322.12|319.72|320.78|318.38|322.87|320.47|320.78|318.38|0
1655308500000|2022-06-15 15:55:00|320.7|318.3|317.31|314.91|321.53|319.13|316.81|314.41|0
1655308800000|2022-06-15 16:00:00|317.15|314.75|315.45|313.05|317.81|315.41|314.29|311.89|0
1655309100000|2022-06-15 16:05:00|315.29|312.89|317.45|315.05|318.61|316.21|315.29|312.89|0
1655309400000|2022-06-15 16:10:00|317.78|315.38|314.98|312.58|317.78|315.38|314.82|312.42|0
1655309700000|2022-06-15 16:15:00|314.65|312.25|314.75|312.35|315.64|313.24|313|310.6|0
1655310000000|2022-06-15 16:20:00|314.33|311.93|312.33|309.93|314.48|312.08|311.84|309.44|0
1655310300000|2022-06-15 16:25:00|312.5|310.1|313.15|310.75|314.15|311.75|312.17|309.77|0
1655310600000|2022-06-15 16:30:00|312.82|310.42|313.81|311.41|314.47|312.07|311.18|308.78|0
1655310900000|2022-06-15 16:35:00|313.98|311.58|315.96|313.56|316.13|313.73|313.31|310.91|0
1655311200000|2022-06-15 16:40:00|316.13|313.73|318.95|316.55|320.12|317.72|315.46|313.06|0
1655311500000|2022-06-15 16:45:00|318.78|316.38|318.28|315.88|320.28|317.88|318.28|315.88|0
1655311800000|2022-06-15 16:50:00|317.95|315.55|323.13|320.73|323.63|321.23|317.95|315.55|0
1655312100000|2022-06-15 16:55:00|323.3|320.9|325.27|322.87|326.04|323.64|322.91|320.51|0
1655312400000|2022-06-15 17:00:00|325.61|323.21|322.41|320.01|325.61|323.21|321.4|319|0
1655312700000|2022-06-15 17:05:00|322.24|319.84|323.41|321.01|324.42|322.02|321.56|319.16|0
1655313000000|2022-06-15 17:10:00|323.24|320.84|321.92|319.52|324.09|321.69|319.88|317.48|0
1655313300000|2022-06-15 17:15:00|321.75|319.35|321.92|319.52|323.93|321.53|321.42|319.02|0
1655313600000|2022-06-15 17:20:00|321.75|319.35|321.27|318.87|322.75|320.35|320.6|318.2|0
1655313900000|2022-06-15 17:25:00|321.6|319.2|318.97|316.57|322.1|319.7|318.14|315.74|0
1655314200000|2022-06-15 17:30:00|318.8|316.4|319.96|317.56|320.13|317.73|318.14|315.74|0
1655314500000|2022-06-15 17:35:00|319.79|317.39|318.88|316.48|321.29|318.89|318.8|316.4|0
1655314800000|2022-06-15 17:40:00|318.96|316.56|320.29|317.89|320.78|318.38|318.8|316.4|0
1655315100000|2022-06-15 17:45:00|320.45|318.05|323.95|321.55|324.11|321.71|319.79|317.39|0
1655315400000|2022-06-15 17:50:00|323.78|321.38|319|316.6|327.3|324.9|318.92|316.52|0
1655315700000|2022-06-15 17:55:00|319.49|317.09|314.46|312.06|319.66|317.26|311.68|309.28|0
1655316000000|2022-06-15 18:00:00|315.2|312.8|329|326.6|334.61|332.21|302.69|300.29|0
1655316300000|2022-06-15 18:05:00|331.37|328.97|330.11|327.71|343.36|340.96|325.23|322.83|0
1655316600000|2022-06-15 18:10:00|330.86|328.46|330.18|327.78|338.88|336.48|327.98|325.58|0
1655316900000|2022-06-15 18:15:00|329.67|327.27|324.31|321.91|333.84|331.44|318.55|316.15|0
1655317200000|2022-06-15 18:20:00|322.72|320.32|333.03|330.63|335.93|333.53|318.38|315.98|0
1655317500000|2022-06-15 18:25:00|331.32|328.92|335.07|332.67|335.07|332.67|326.84|324.44|0
1655317800000|2022-06-15 18:30:00|335.76|333.36|345.33|342.93|354.43|352.03|331.83|329.43|0
1655318100000|2022-06-15 18:35:00|344.29|341.89|317.59|315.19|347.15|344.75|311.09|308.69|0
1655318400000|2022-06-15 18:40:00|319.75|317.35|289.9|287.02|321.34|318.94|286.26|283.38|0
1655318700000|2022-06-15 18:45:00|287.84|284.96|299.51|295.91|299.67|296.07|282.63|279.03|0
1655319000000|2022-06-15 18:50:00|297.19|293.59|308.71|305.11|314.47|310.87|292.04|288.44|0
1655319300000|2022-06-15 18:55:00|307.89|304.29|312.01|308.41|317.49|313.89|302.62|299.02|0
1655319600000|2022-06-15 19:00:00|311.35|307.75|306.22|303.34|311.35|307.75|299.6|296|0
1655319900000|2022-06-15 19:05:00|304.75|301.87|300.85|297.97|308.84|305.96|299.72|296.84|0
1655320200000|2022-06-15 19:10:00|301.01|298.13|306.38|303.5|312.3|309.42|297.79|294.91|0
1655320500000|2022-06-15 19:15:00|307.12|304.24|304.91|302.03|312.38|309.5|304.34|301.46|0
1655320800000|2022-06-15 19:20:00|304.66|301.78|288.67|285.79|304.66|301.78|287.79|284.91|0
1655321100000|2022-06-15 19:25:00|288.27|285.39|281.7|278.82|291.78|288.9|281.7|278.82|0
1655321400000|2022-06-15 19:30:00|282.02|279.14|275.15|272.27|285.48|282.6|272.5|269.62|0
1655321700000|2022-06-15 19:35:00|274.38|271.5|288.58|285.7|289.69|286.81|273.15|270.27|0
1655322000000|2022-06-15 19:40:00|289.53|286.65|299.75|296.87|300.64|297.76|289.53|286.65|0
1655322300000|2022-06-15 19:45:00|300.8|297.92|295.49|292.61|303.07|300.19|295.49|292.61|0
1655322600000|2022-06-15 19:50:00|299.99|297.11|308.01|305.13|310.31|307.43|299.67|296.79|0
1655322900000|2022-06-15 19:55:00|307.68|304.8|307.1|304.22|307.77|304.89|302.96|300.08|0
1655323200000|2022-06-15 20:00:00|304.65|301.77|305.79|302.91|306.44|303.56|304.33|301.45|0
1655323500000|2022-06-15 20:05:00|306.11|303.23|302.96|300.08|306.11|303.23|302.48|299.6|0
1655323800000|2022-06-15 20:10:00|303.13|300.25|307.69|304.81|307.69|304.81|302.64|299.76|0
1655324100000|2022-06-15 20:15:00|307.53|304.65|308.75|305.39|309.08|305.72|306.29|302.93|0
1655324400000|2022-06-15 20:20:00|309|305.64|310.3|306.94|311.62|308.26|308.99|305.63|0
1655324700000|2022-06-15 20:25:00|309.98|306.62|309.65|306.29|310.22|306.86|309.32|305.96|0
1655325000000|2022-06-15 20:30:00|309.57|306.21|306.95|303.59|309.64|306.28|306.7|303.34|0
1655325300000|2022-06-15 20:35:00|307.03|303.67|305.4|302.04|307.03|303.67|304.59|301.23|0
1655325600000|2022-06-15 20:40:00|305.56|302.2|304.26|300.9|306.21|302.85|304.26|300.9|0
1655325900000|2022-06-15 20:45:00|304.75|301.39|304.09|300.73|306.29|302.93|304.09|300.73|0
1655326200000|2022-06-15 20:50:00|304.18|300.82|304.14|301.34|305.15|301.99|303.85|300.49|0
1655326500000|2022-06-15 20:55:00|304.22|301.42|306.33|303.53|306.57|303.77|303.9|301.1|0
1655326800000|2022-06-15 21:00:00|306.34|303.54|305.94|303.14|306.45|303.65|305.84|303.04|0
1655327100000|2022-06-15 21:05:00|305.86|303.06|305.56|302.76|305.86|303.06|305.41|302.61|0
1655327400000|2022-06-15 21:10:00|305.53|302.73|305.64|302.84|305.83|303.03|305.41|302.61|0
1655327700000|2022-06-15 21:15:00|305.71|302.91|305.26|302.46|305.71|302.91|305.19|302.39|0
1655328000000|2022-06-15 21:20:00|305.24|302.44|305.4|302.6|305.49|302.69|305|302.2|0
1655328300000|2022-06-15 21:25:00|305.42|302.62|304.59|301.79|305.42|302.62|304.57|301.77|0
1655328600000|2022-06-15 21:30:00|304.52|301.72|304.52|301.72|304.75|301.95|304.5|301.7|0
1655328900000|2022-06-15 21:35:00|304.45|301.65|303.87|301.07|304.45|301.65|303.85|301.05|0
1655329200000|2022-06-15 21:40:00|303.85|301.05|303.38|300.58|303.9|301.1|303.28|300.48|0
1655329500000|2022-06-15 21:45:00|303.44|300.64|302.78|299.98|303.73|300.93|302.78|299.98|0
1655329800000|2022-06-15 21:50:00|302.81|300.01|303.37|300.57|303.37|300.57|302.78|299.98|0
1655330100000|2022-06-15 21:55:00|303.28|300.48|302.97|300.17|303.28|300.48|302.95|300.15|0
1655330400000|2022-06-15 22:00:00|299.82|297.02|301.02|298.22|302.4|299.6|299.82|297.02|0
1655330700000|2022-06-15 22:05:00|301.11|298.31|300.05|297.25|301.5|298.7|300.05|297.25|0
1655331000000|2022-06-15 22:10:00|300.21|297.41|297.25|294.45|300.21|297.41|296.93|294.13|0
1655331300000|2022-06-15 22:15:00|297.16|294.36|294.38|291.58|297.16|294.36|294.22|291.42|0
1655331600000|2022-06-15 22:20:00|294.22|291.42|295.8|293|296.12|293.32|294.14|291.34|0
1655331900000|2022-06-15 22:25:00|295.73|292.93|295.16|292.36|296.6|293.8|295.01|292.21|0
1655332200000|2022-06-15 22:30:00|295.01|292.21|295.4|292.6|296.44|293.64|294.37|291.57|0
1655332500000|2022-06-15 22:35:00|295.48|292.68|295.88|293.08|296.43|293.63|295.32|292.52|0
1655332800000|2022-06-15 22:40:00|296.11|293.31|296.75|293.95|297.54|294.74|296.04|293.24|0
1655333100000|2022-06-15 22:45:00|296.59|293.79|297.14|294.34|297.38|294.58|296.58|293.78|0
1655333400000|2022-06-15 22:50:00|297.06|294.26|297.86|295.06|298.02|295.22|296.58|293.78|0
1655333700000|2022-06-15 22:55:00|298.02|295.22|295.7|292.9|298.02|295.22|295.55|292.75|0
1655334000000|2022-06-15 23:00:00|295.62|292.82|297.13|294.33|297.21|294.41|295.46|292.66|0
1655334300000|2022-06-15 23:05:00|297.21|294.41|296.97|294.17|297.37|294.57|296.57|293.77|0
1655334600000|2022-06-15 23:10:00|297.05|294.25|297.2|294.4|297.53|294.73|296.57|293.77|0
1655334900000|2022-06-15 23:15:00|297.45|294.65|297.6|294.8|298|295.2|297.36|294.56|0
1655335200000|2022-06-15 23:20:00|297.52|294.72|297.68|294.88|297.68|294.88|297.04|294.24|0
1655335500000|2022-06-15 23:25:00|297.76|294.96|296.72|293.92|297.84|295.04|296.56|293.76|0
1655335800000|2022-06-15 23:30:00|296.64|293.84|296.55|293.75|297.03|294.23|296.55|293.75|0
1655336100000|2022-06-15 23:35:00|296.08|293.28|294.17|291.37|296.08|293.28|294.17|291.37|0
1655336400000|2022-06-15 23:40:00|294.33|291.53|291.87|289.07|294.64|291.84|291.87|289.07|0
1655336700000|2022-06-15 23:45:00|291.79|288.99|291.63|288.83|292.27|289.47|290.84|288.04|0
1655337000000|2022-06-15 23:50:00|291.56|288.76|290.84|288.04|291.56|288.76|290.06|287.26|0
1655337300000|2022-06-15 23:55:00|290.68|287.88|289.5|286.7|290.84|288.04|289.42|286.62|0
1655337600000|2022-06-16 00:00:00|290.21|287.41|289.19|286.39|291.94|289.14|289.19|286.39|0
1655337900000|2022-06-16 00:05:00|289.26|286.46|290.2|287.4|291.78|288.98|289.19|286.39|0
1655338200000|2022-06-16 00:10:00|290.28|287.48|289.1|286.3|291.14|288.34|289.1|286.3|0
1655338500000|2022-06-16 00:15:00|289.26|286.46|288.94|286.14|290.67|287.87|288.94|286.14|0
1655338800000|2022-06-16 00:20:00|289.1|286.3|288|285.2|289.96|287.16|287.37|284.57|0
1655339100000|2022-06-16 00:25:00|288.15|285.35|287.45|284.65|288.31|285.51|286.74|283.94|0
1655339400000|2022-06-16 00:30:00|287.37|284.57|287.36|284.56|287.52|284.72|286.12|283.32|0
1655339700000|2022-06-16 00:35:00|287.52|284.72|287.6|284.8|287.83|285.03|286.58|283.78|0
1655340000000|2022-06-16 00:40:00|287.52|284.72|288.06|285.26|288.14|285.34|287.36|284.56|0
1655340300000|2022-06-16 00:45:00|287.98|285.18|288.14|285.34|288.14|285.34|287.82|285.02|0
1655340600000|2022-06-16 00:50:00|288.06|285.26|287.35|284.55|288.14|285.34|287.35|284.55|0
1655340900000|2022-06-16 00:55:00|287.51|284.71|287.97|285.17|288.13|285.33|287.35|284.55|0
1655341200000|2022-06-16 01:00:00|288.13|285.33|287.43|284.63|288.13|285.33|287.34|284.54|0
1655341500000|2022-06-16 01:05:00|287.34|284.54|285.31|282.51|287.66|284.86|284.69|281.89|0
1655341800000|2022-06-16 01:10:00|285.16|282.36|281.9|279.1|285.16|282.36|281.9|279.1|0
1655342100000|2022-06-16 01:15:00|282.05|279.25|282.98|280.18|284.07|281.27|282.05|279.25|0
1655342400000|2022-06-16 01:20:00|283.13|280.33|284.99|282.19|285.3|282.5|283.13|280.33|0
1655342700000|2022-06-16 01:25:00|285.15|282.35|285.85|283.05|285.92|283.12|284.61|281.81|0
1655343000000|2022-06-16 01:30:00|285.77|282.97|287.95|285.15|288.11|285.31|285.77|282.97|0
1655343300000|2022-06-16 01:35:00|287.79|284.99|289.67|286.87|289.83|287.03|286.85|284.05|0
1655343600000|2022-06-16 01:40:00|289.6|286.8|293.77|290.97|293.77|290.97|289.6|286.8|0
1655343900000|2022-06-16 01:45:00|293.61|290.81|293.45|290.65|295.04|292.24|292.82|290.02|0
1655344200000|2022-06-16 01:50:00|293.77|290.97|293.29|290.49|294.24|291.44|292.97|290.17|0
1655344500000|2022-06-16 01:55:00|293.13|290.33|293.92|291.12|294.71|291.91|292.5|289.7|0
1655344800000|2022-06-16 02:00:00|294.08|291.28|292.49|289.69|294.08|291.28|292.33|289.53|0
1655345100000|2022-06-16 02:05:00|292.33|289.53|295.98|293.18|295.98|293.18|292.33|289.53|0
1655345400000|2022-06-16 02:10:00|295.74|292.94|295.82|293.02|297.09|294.29|295.18|292.38|0
1655345700000|2022-06-16 02:15:00|295.97|293.17|296.37|293.57|296.45|293.65|294.07|291.27|0
1655346000000|2022-06-16 02:20:00|296.45|293.65|296.61|293.81|296.61|293.81|294.86|292.06|0
1655346300000|2022-06-16 02:25:00|296.45|293.65|297.56|294.76|298.2|295.4|295.65|292.85|0
1655346600000|2022-06-16 02:30:00|297.4|294.6|295.8|293|297.72|294.92|295.49|292.69|0
1655346900000|2022-06-16 02:35:00|296.12|293.32|295.16|292.36|296.28|293.48|294.93|292.13|0
1655347200000|2022-06-16 02:40:00|295.09|292.29|293.42|290.62|295.64|292.84|293.26|290.46|0
1655347500000|2022-06-16 02:45:00|293.26|290.46|293.25|290.45|293.57|290.77|292.15|289.35|0
1655347800000|2022-06-16 02:50:00|293.41|290.61|293.73|290.93|293.88|291.08|292.3|289.5|0
1655348100000|2022-06-16 02:55:00|293.57|290.77|293.25|290.45|294.04|291.24|293.25|290.45|0
1655348400000|2022-06-16 03:00:00|293.09|290.29|292.77|289.97|293.56|290.76|292.61|289.81|0
1655348700000|2022-06-16 03:05:00|292.85|290.05|291.82|289.02|293.08|290.28|291.82|289.02|0
1655349000000|2022-06-16 03:10:00|291.98|289.18|290.55|287.75|292.13|289.33|290.55|287.75|0
1655349300000|2022-06-16 03:15:00|290.48|287.68|290.39|287.59|291.02|288.22|289.77|286.97|0
1655349600000|2022-06-16 03:20:00|290.48|287.68|288.9|286.1|290.55|287.75|288.82|286.02|0
1655349900000|2022-06-16 03:25:00|288.98|286.18|289.13|286.33|289.76|286.96|288.51|285.71|0
1655350200000|2022-06-16 03:30:00|289.29|286.49|290.07|287.27|290.23|287.43|288.81|286.01|0
1655350500000|2022-06-16 03:35:00|290.23|287.43|294.17|291.37|294.26|291.46|290.23|287.43|0
1655350800000|2022-06-16 03:40:00|294.01|291.21|294.96|292.16|295.92|293.12|293.86|291.06|0
1655351100000|2022-06-16 03:45:00|295.12|292.32|295.91|293.11|296.24|293.44|294.01|291.21|0
1655351400000|2022-06-16 03:50:00|295.75|292.95|297.35|294.55|297.51|294.71|294.88|292.08|0
1655351700000|2022-06-16 03:55:00|297.43|294.63|296.54|293.74|297.66|294.86|296.39|293.59|0
1655352000000|2022-06-16 04:00:00|296.63|293.83|299.18|296.38|299.18|296.38|295.19|292.39|0
1655352300000|2022-06-16 04:05:00|299.42|296.62|298.54|295.74|299.42|296.62|297.82|295.02|0
1655352600000|2022-06-16 04:10:00|298.46|295.66|298.13|295.33|300.22|297.42|297.97|295.17|0
1655352900000|2022-06-16 04:15:00|297.97|295.17|300.05|297.25|300.21|297.41|297.97|295.17|0
1655353200000|2022-06-16 04:20:00|300.13|297.33|301.5|298.7|301.5|298.7|298.21|295.41|0
1655353500000|2022-06-16 04:25:00|301.42|298.62|300.37|297.57|301.5|298.7|299.24|296.44|0
1655353800000|2022-06-16 04:30:00|300.21|297.41|298.12|295.32|300.53|297.73|297.96|295.16|0
1655354100000|2022-06-16 04:35:00|298.28|295.48|298.28|295.48|299.08|296.28|298.12|295.32|0
1655354400000|2022-06-16 04:40:00|298.2|295.4|301.48|298.68|301.81|299.01|298.12|295.32|0
1655354700000|2022-06-16 04:45:00|301.32|298.52|301|298.2|301.8|299|300.68|297.88|0
1655355000000|2022-06-16 04:50:00|300.84|298.04|301.64|298.84|301.96|299.16|300.84|298.04|0
1655355300000|2022-06-16 04:55:00|301.48|298.68|303.09|300.29|303.09|300.29|300.51|297.71|0
1655355600000|2022-06-16 05:00:00|302.92|300.12|304.46|301.66|305.03|302.23|302.12|299.32|0
1655355900000|2022-06-16 05:05:00|304.38|301.58|306|303.2|306.48|303.68|304.21|301.41|0
1655356200000|2022-06-16 05:10:00|306.16|303.36|308.76|305.96|309.74|306.94|305.67|302.87|0
1655356500000|2022-06-16 05:15:00|308.68|305.88|307.94|305.14|309.34|306.54|307.13|304.33|0
1655356800000|2022-06-16 05:20:00|308.11|305.31|308.27|305.47|308.76|305.96|306.48|303.68|0
1655357100000|2022-06-16 05:25:00|308.19|305.39|307.45|304.65|308.27|305.47|305.58|302.78|0
1655357400000|2022-06-16 05:30:00|307.37|304.57|310.63|307.83|310.71|307.91|306.47|303.67|0
1655357700000|2022-06-16 05:35:00|310.55|307.75|311.2|308.4|312.52|309.72|310.22|307.42|0
1655358000000|2022-06-16 05:40:00|311.37|308.57|310.96|308.16|311.86|309.06|309.4|306.6|0
1655358300000|2022-06-16 05:45:00|310.87|308.07|312.02|309.22|313.5|310.7|310.87|308.07|0
1655358600000|2022-06-16 05:50:00|312.27|309.47|316.3|313.5|316.3|313.5|312.02|309.22|0
1655358900000|2022-06-16 05:55:00|316.14|313.34|316.8|314|316.8|314|315.64|312.84|0
1655359200000|2022-06-16 06:00:00|315.8|313|315.64|312.84|316.14|313.34|312.17|309.37|0
1655359500000|2022-06-16 06:05:00|315.47|312.67|315.63|312.83|317.79|314.99|315.3|312.5|0
1655359800000|2022-06-16 06:10:00|316.13|313.33|316.71|313.91|317.29|314.49|315.3|312.5|0
1655360100000|2022-06-16 06:15:00|316.62|313.82|318.28|315.48|318.53|315.73|315.3|312.5|0
1655360400000|2022-06-16 06:20:00|318.53|315.73|318.61|315.81|319.28|316.48|317.12|314.32|0
1655360700000|2022-06-16 06:25:00|318.11|315.31|320.96|318.16|321.13|318.33|317.28|314.48|0
1655361000000|2022-06-16 06:30:00|321.13|318.33|327.5|324.7|330.21|327.41|320.96|318.16|0
1655361300000|2022-06-16 06:35:00|328.01|325.21|330.37|327.57|330.8|328|327.67|324.87|0
1655361600000|2022-06-16 06:40:00|330.54|327.74|331.22|328.42|334.97|332.17|330.54|327.74|0
1655361900000|2022-06-16 06:45:00|331.05|328.25|328.93|326.13|331.39|328.59|328|325.2|0
1655362200000|2022-06-16 06:50:00|329.52|326.72|331.08|328.28|331.13|328.33|328|325.2|0
1655362500000|2022-06-16 06:55:00|330.41|327.61|330.91|328.11|332.19|329.39|329.65|326.85|0
1655362800000|2022-06-16 07:00:00|331.08|328.28|329.83|326.47|333.12|330.32|328.48|325.12|0
1655363100000|2022-06-16 07:05:00|330.27|327.39|331.96|329.08|332.39|329.51|329.25|326.37|0
1655363400000|2022-06-16 07:10:00|331.45|328.57|332.47|329.59|336.22|333.34|331.28|328.4|0
1655363700000|2022-06-16 07:15:00|332.64|329.76|339.53|336.65|342.63|339.75|332.64|329.76|0
1655364000000|2022-06-16 07:20:00|339.27|336.39|347.31|344.43|347.31|344.43|339.27|336.39|0
1655364300000|2022-06-16 07:25:00|346.96|344.08|345.31|342.43|350.68|347.8|344.45|341.57|0
1655364600000|2022-06-16 07:30:00|345.66|342.78|357.4|354.52|360.65|357.77|345.66|342.78|0
1655364900000|2022-06-16 07:35:00|356.78|353.9|362.23|359.35|364.97|362.09|355.73|352.85|0
1655365200000|2022-06-16 07:40:00|361.53|358.65|358.98|356.1|365.59|362.71|358.8|355.92|0
1655365500000|2022-06-16 07:45:00|359.33|356.45|360.03|357.15|361.96|359.08|356.35|353.47|0
1655365800000|2022-06-16 07:50:00|359.85|356.97|360.9|358.02|366.73|363.85|359.85|356.97|0
1655366100000|2022-06-16 07:55:00|360.82|357.94|359.67|356.79|363.54|360.66|357.22|354.34|0
1655366400000|2022-06-16 08:00:00|360.2|357.32|353.9|351.02|361.95|359.07|353.04|350.16|0
1655366700000|2022-06-16 08:05:00|353.73|350.85|355.08|352.2|356.61|353.73|352.03|349.15|0
1655367000000|2022-06-16 08:10:00|354.99|352.11|355.33|352.45|357.61|354.73|354.46|351.58|0
1655367300000|2022-06-16 08:15:00|355.6|352.72|356.38|353.5|356.38|353.5|352.89|350.01|0
1655367600000|2022-06-16 08:20:00|356.3|353.42|356.55|353.67|359.8|356.92|354.98|352.1|0
1655367900000|2022-06-16 08:25:00|356.73|353.85|354.24|351.36|357.95|355.07|352.75|349.87|0
1655368200000|2022-06-16 08:30:00|354.32|351.44|359.5|356.62|359.5|356.62|354.07|351.19|0
1655368500000|2022-06-16 08:35:00|359.76|356.88|355.63|352.75|360.64|357.76|355.63|352.75|0
1655368800000|2022-06-16 08:40:00|355.72|352.84|360.64|357.76|361.52|358.64|355.72|352.84|0
1655369100000|2022-06-16 08:45:00|360.91|358.03|358.17|355.29|360.91|358.03|357.82|354.94|0
1655369400000|2022-06-16 08:50:00|358.34|355.46|363.46|360.58|365.59|362.71|358.34|355.46|0
1655369700000|2022-06-16 08:55:00|363.38|360.5|368.44|365.56|368.53|365.65|363.28|360.4|0
1655370000000|2022-06-16 09:00:00|368.62|365.74|373.11|370.23|373.39|370.51|368.44|365.56|0
1655370300000|2022-06-16 09:05:00|373.21|370.33|375.72|372.84|377.6|374.72|373.21|370.33|0
1655370600000|2022-06-16 09:10:00|375.98|373.1|372.22|369.34|376.52|373.64|371.78|368.9|0
1655370900000|2022-06-16 09:15:00|372.31|369.43|372.58|369.7|373.11|370.23|369.1|366.22|0
1655371200000|2022-06-16 09:20:00|372.49|369.61|371.86|368.98|378.13|375.25|371.5|368.62|0
1655371500000|2022-06-16 09:25:00|372.13|369.25|369.28|366.4|372.57|369.69|368.83|365.95|0
1655371800000|2022-06-16 09:30:00|369.81|366.93|371.81|368.93|372.93|370.05|368.92|366.04|0
1655372100000|2022-06-16 09:35:00|371.71|368.83|371.98|369.1|372.43|369.55|370.28|367.4|0
1655372400000|2022-06-16 09:40:00|371.71|368.83|371.44|368.56|374.41|371.53|369.38|366.5|0
1655372700000|2022-06-16 09:45:00|371.8|368.92|368.84|365.96|372.7|369.82|368.84|365.96|0
1655373000000|2022-06-16 09:50:00|368.67|365.79|368.13|365.25|371.35|368.47|367.95|365.07|0
1655373300000|2022-06-16 09:55:00|367.95|365.07|366.16|363.28|369.38|366.5|365.28|362.4|0
1655373600000|2022-06-16 10:00:00|366.08|363.2|362.97|360.09|369.37|366.49|362.61|359.73|0
1655373900000|2022-06-16 10:05:00|363.24|360.36|363.32|360.44|364.21|361.33|362.26|359.38|0
1655374200000|2022-06-16 10:10:00|363.14|360.26|364.38|361.5|364.56|361.68|360.84|357.96|0
1655374500000|2022-06-16 10:15:00|364.29|361.41|362.61|359.73|365.44|362.56|362.61|359.73|0
1655374800000|2022-06-16 10:20:00|363.49|360.61|368.56|365.68|369.18|366.3|363.49|360.61|0
1655375100000|2022-06-16 10:25:00|368.47|365.59|369.89|367.01|370.07|367.19|368.11|365.23|0
1655375400000|2022-06-16 10:30:00|370.07|367.19|371.5|368.62|371.95|369.07|368.73|365.85|0
1655375700000|2022-06-16 10:35:00|371.59|368.71|372.13|369.25|372.93|370.05|370.88|368|0
1655376000000|2022-06-16 10:40:00|372.22|369.34|371.85|368.97|372.93|370.05|371.68|368.8|0
1655376300000|2022-06-16 10:45:00|371.95|369.07|370.06|367.18|373.29|370.41|369.7|366.82|0
1655376600000|2022-06-16 10:50:00|370.24|367.36|371.94|369.06|374.01|371.13|369.16|366.28|0
1655376900000|2022-06-16 10:55:00|371.85|368.97|372.38|369.5|373.56|370.68|368.09|365.21|0
1655377200000|2022-06-16 11:00:00|372.03|369.15|367.02|364.14|372.03|369.15|366.04|363.16|0
1655377500000|2022-06-16 11:05:00|367.11|364.23|366.93|364.05|368.08|365.2|364.17|361.29|0
1655377800000|2022-06-16 11:10:00|366.84|363.96|369.61|366.73|369.96|367.08|366.22|363.34|0
1655378100000|2022-06-16 11:15:00|369.34|366.46|371.3|368.42|373|370.12|369.34|366.46|0
1655378400000|2022-06-16 11:20:00|371.21|368.33|370.94|368.06|373.18|370.3|369.78|366.9|0
1655378700000|2022-06-16 11:25:00|370.67|367.79|366.04|363.16|371.21|368.33|364.54|361.66|0
1655379000000|2022-06-16 11:30:00|366.75|363.87|365.86|362.98|370.31|367.43|365.51|362.63|0
1655379300000|2022-06-16 11:35:00|365.68|362.8|367.63|364.75|368.27|365.39|364.71|361.83|0
1655379600000|2022-06-16 11:40:00|367.99|365.11|369.57|366.69|371.55|368.67|367.19|364.31|0
1655379900000|2022-06-16 11:45:00|370.11|367.23|373.61|370.73|374.06|371.18|370.11|367.23|0
1655380200000|2022-06-16 11:50:00|372.97|370.09|371.35|368.47|374.23|371.35|371.18|368.3|0
1655380500000|2022-06-16 11:55:00|371.53|368.65|367.42|364.54|372.43|369.55|366.53|363.65|0
1655380800000|2022-06-16 12:00:00|367.6|364.72|361.91|359.03|368.85|365.97|360.15|357.27|0
1655381100000|2022-06-16 12:05:00|361.56|358.68|358.73|355.85|362.09|359.21|357.85|354.97|0
1655381400000|2022-06-16 12:10:00|358.91|356.03|357.32|354.44|359.44|356.56|355.92|353.04|0
1655381700000|2022-06-16 12:15:00|357.5|354.62|361.73|358.85|362.08|359.2|355.92|353.04|0
1655382000000|2022-06-16 12:20:00|361.46|358.58|356.27|353.39|361.55|358.67|355.74|352.86|0
1655382300000|2022-06-16 12:25:00|356.44|353.56|358.29|355.41|359.17|356.29|354.69|351.81|0
1655382600000|2022-06-16 12:30:00|358.46|355.58|356.53|353.65|360.05|357.17|354.69|351.81|0
1655382900000|2022-06-16 12:35:00|356.26|353.38|353.11|350.23|357.84|354.96|351.02|348.14|0
1655383200000|2022-06-16 12:40:00|353.28|350.4|357.31|354.43|358.36|355.48|353.11|350.23|0
1655383500000|2022-06-16 12:45:00|357.48|354.6|360.3|357.42|361|358.12|356.08|353.2|0
1655383800000|2022-06-16 12:50:00|360.12|357.24|360.29|357.41|361|358.12|358.36|355.48|0
1655384100000|2022-06-16 12:55:00|360.12|357.24|362.68|359.8|363.83|360.95|359.06|356.18|0
1655384400000|2022-06-16 13:00:00|362.76|359.88|361.08|358.2|364|361.12|358.26|355.38|0
1655384700000|2022-06-16 13:05:00|361.18|358.3|362.68|359.8|364.45|361.57|360.55|357.67|0
1655385000000|2022-06-16 13:10:00|362.85|359.97|363.38|360.5|364.81|361.93|362.32|359.44|0
1655385300000|2022-06-16 13:15:00|363.56|360.68|365.16|362.28|365.52|362.64|363.21|360.33|0
1655385600000|2022-06-16 13:20:00|365.34|362.46|367.48|364.6|367.66|364.78|364.62|361.74|0
1655385900000|2022-06-16 13:25:00|367.83|364.95|368.37|365.49|369.09|366.21|365.87|362.99|0
1655386200000|2022-06-16 13:30:00|368.19|365.31|375.2|372.32|375.92|373.04|365.51|362.63|0
1655386500000|2022-06-16 13:35:00|375.56|372.68|380.82|377.94|384.48|381.6|371.95|369.07|0
1655386800000|2022-06-16 13:40:00|381|378.12|383.56|380.68|386.12|383.24|378.27|375.39|0
1655387100000|2022-06-16 13:45:00|383.92|381.04|375.55|372.67|384.66|381.78|371.95|369.07|0
1655387400000|2022-06-16 13:50:00|376.09|373.21|377.74|374.86|382.73|379.85|375.61|372.73|0
1655387700000|2022-06-16 13:55:00|378.84|375.96|378.13|375.25|380.79|377.91|373.48|370.6|0
1655388000000|2022-06-16 14:00:00|379.32|376.44|383.54|380.66|384.28|381.4|376.57|373.69|0
1655388300000|2022-06-16 14:05:00|384.1|381.22|384.09|381.21|388.54|385.66|383.54|380.66|0
1655388600000|2022-06-16 14:10:00|384.46|381.58|389.4|386.52|390.51|387.63|384.46|381.58|0
1655388900000|2022-06-16 14:15:00|389.96|387.08|388.48|385.6|390.14|387.26|383.33|380.45|0
1655389200000|2022-06-16 14:20:00|389.58|386.7|380.95|378.07|389.58|386.7|379.13|376.25|0
1655389500000|2022-06-16 14:25:00|380.77|377.89|378.94|376.06|381.68|378.8|378.22|375.34|0
1655389800000|2022-06-16 14:30:00|379.67|376.79|381.13|378.25|384.06|381.18|378.58|375.7|0
1655390100000|2022-06-16 14:35:00|381.49|378.61|388.28|385.4|388.47|385.59|381.49|378.61|0
1655390400000|2022-06-16 14:40:00|388.47|385.59|395.69|392.81|395.69|392.81|387.36|384.48|0
1655390700000|2022-06-16 14:45:00|395.51|392.63|399.8|396.92|399.8|396.92|394.2|391.32|0
1655391000000|2022-06-16 14:50:00|399.61|396.73|398.67|395.79|403.17|400.29|398.11|395.23|0
1655391300000|2022-06-16 14:55:00|399.05|396.17|402.25|399.37|402.25|399.37|397.21|394.33|0
1655391600000|2022-06-16 15:00:00|402.44|399.56|396.27|393.39|402.62|399.74|395.16|392.28|0
1655391900000|2022-06-16 15:05:00|396.83|393.95|396.64|393.76|401.12|398.24|396.46|393.58|0
1655392200000|2022-06-16 15:10:00|397.01|394.13|389.05|386.17|397.95|395.07|389.05|386.17|0
1655392500000|2022-06-16 15:15:00|390.16|387.28|390.58|387.7|391.63|388.75|386.66|383.78|0
1655392800000|2022-06-16 15:20:00|390.95|388.07|390.12|387.24|394.55|391.67|388.1|385.22|0
1655393100000|2022-06-16 15:25:00|390.31|387.43|387.37|384.49|390.86|387.98|382.44|379.56|0
1655393400000|2022-06-16 15:30:00|387.18|384.3|391.22|388.34|391.41|388.53|386.27|383.39|0
1655393700000|2022-06-16 15:35:00|391.77|388.89|387.25|384.37|392.88|390|386.7|383.82|0
1655394000000|2022-06-16 15:40:00|387.07|384.19|393.9|391.02|396.32|393.44|386.7|383.82|0
1655394300000|2022-06-16 15:45:00|394.37|391.49|393.71|390.83|396.04|393.16|393.53|390.65|0
1655394600000|2022-06-16 15:50:00|392.97|390.09|395.57|392.69|397.15|394.27|391.3|388.42|0
1655394900000|2022-06-16 15:55:00|395.38|392.5|388.16|385.28|395.75|392.87|388.16|385.28|0
1655395200000|2022-06-16 16:00:00|388.34|385.46|392.59|389.71|394.63|391.75|387.24|384.36|0
1655395500000|2022-06-16 16:05:00|392.96|390.08|397.79|394.91|397.79|394.91|391.48|388.6|0
1655395800000|2022-06-16 16:10:00|397.98|395.1|399.28|396.4|399.66|396.78|394.26|391.38|0
1655396100000|2022-06-16 16:15:00|399.47|396.59|397.42|394.54|399.47|396.59|393.88|391|0
1655396400000|2022-06-16 16:20:00|397.6|394.72|396.48|393.6|399.28|396.4|394.81|391.93|0
1655396700000|2022-06-16 16:25:00|395.92|393.04|389.8|386.92|397.79|394.91|388.88|386|0
1655397000000|2022-06-16 16:30:00|389.62|386.74|391.46|388.58|395.46|392.58|388.32|385.44|0
1655397300000|2022-06-16 16:35:00|391.65|388.77|393.97|391.09|397.03|394.15|391.65|388.77|0
1655397600000|2022-06-16 16:40:00|393.68|390.8|389.79|386.91|395.54|392.66|387.77|384.89|0
1655397900000|2022-06-16 16:45:00|390.16|387.28|387.76|384.88|392.2|389.32|386.2|383.32|0
1655398200000|2022-06-16 16:50:00|387.58|384.7|389.97|387.09|391.45|388.57|386.47|383.59|0
1655398500000|2022-06-16 16:55:00|389.79|386.91|390.71|387.83|393.86|390.98|389.79|386.91|0
1655398800000|2022-06-16 17:00:00|389.6|386.72|390.89|388.01|392.19|389.31|385.37|382.49|0
1655399100000|2022-06-16 17:05:00|390.52|387.64|384.45|381.57|392.19|389.31|381.7|378.82|0
1655399400000|2022-06-16 17:10:00|384.17|381.29|386.09|383.21|388.3|385.42|383.81|380.93|0
1655399700000|2022-06-16 17:15:00|386.28|383.4|388.3|385.42|388.3|385.42|384.35|381.47|0
1655400000000|2022-06-16 17:20:00|388.12|385.24|392.92|390.04|393.47|390.59|387.75|384.87|0
1655400300000|2022-06-16 17:25:00|392.73|389.85|383.52|380.64|394.03|391.15|380.23|377.35|0
1655400600000|2022-06-16 17:30:00|386.09|383.21|383.7|380.82|389.21|386.33|381.69|378.81|0
1655400900000|2022-06-16 17:35:00|383.52|380.64|385.53|382.65|389.21|386.33|383.15|380.27|0
1655401200000|2022-06-16 17:40:00|385.71|382.83|393.46|390.58|393.46|390.58|384.8|381.92|0
1655401500000|2022-06-16 17:45:00|393.83|390.95|393.46|390.58|397|394.12|392.82|389.94|0
1655401800000|2022-06-16 17:50:00|392.72|389.84|395.87|392.99|396.72|393.84|392.72|389.84|0
1655402100000|2022-06-16 17:55:00|395.69|392.81|399.96|397.08|400.53|397.65|394.76|391.88|0
1655402400000|2022-06-16 18:00:00|400.53|397.65|398.45|395.57|400.91|398.03|396.57|393.69|0
1655402700000|2022-06-16 18:05:00|398.64|395.76|401.85|398.97|403.75|400.87|397.51|394.63|0
1655403000000|2022-06-16 18:10:00|402.23|399.35|399.58|396.7|402.42|399.54|399.01|396.13|0
1655403300000|2022-06-16 18:15:00|399.76|396.88|400.14|397.26|402.41|399.53|399.57|396.69|0
1655403600000|2022-06-16 18:20:00|399.76|396.88|403.93|401.05|404.69|401.81|399.2|396.32|0
1655403900000|2022-06-16 18:25:00|403.74|400.86|405.26|402.38|405.26|402.38|402.41|399.53|0
1655404200000|2022-06-16 18:30:00|405.83|402.95|404.68|401.8|406.4|403.52|401.65|398.77|0
1655404500000|2022-06-16 18:35:00|404.49|401.61|403.35|400.47|406.59|403.71|401.83|398.95|0
1655404800000|2022-06-16 18:40:00|403.16|400.28|401.64|398.76|403.16|400.28|396.55|393.67|0
1655405100000|2022-06-16 18:45:00|402.02|399.14|412.32|409.44|412.32|409.44|399.75|396.87|0
1655405400000|2022-06-16 18:50:00|412.12|409.24|413.37|410.49|413.85|410.97|409.44|406.56|0
1655405700000|2022-06-16 18:55:00|413.08|410.2|410.51|407.63|414.58|411.7|410.51|407.63|0
1655406000000|2022-06-16 19:00:00|410.7|407.82|402.01|399.13|411.65|408.77|399.19|396.31|0
1655406300000|2022-06-16 19:05:00|402.76|399.88|395.83|392.95|406.53|403.65|395.83|392.95|0
1655406600000|2022-06-16 19:10:00|396.01|393.13|399.19|396.31|402.19|399.31|391.37|388.49|0
1655406900000|2022-06-16 19:15:00|400.69|397.81|396.94|394.06|404.45|401.57|396.94|394.06|0
1655407200000|2022-06-16 19:20:00|396.85|393.97|396.94|394.06|398.25|395.37|393.4|390.52|0
1655407500000|2022-06-16 19:25:00|397.31|394.43|394.33|391.45|398.62|395.74|390.62|387.74|0
1655407800000|2022-06-16 19:30:00|394.7|391.82|404.63|401.75|405.57|402.69|393.58|390.7|0
1655408100000|2022-06-16 19:35:00|405.67|402.79|398.69|395.81|405.67|402.79|397.38|394.5|0
1655408400000|2022-06-16 19:40:00|398.5|395.62|401.33|398.45|401.33|398.45|391.95|389.07|0
1655408700000|2022-06-16 19:45:00|401.52|398.64|407.01|404.13|408.91|406.03|399.63|396.75|0
1655409000000|2022-06-16 19:50:00|406.35|403.47|402.64|399.76|406.82|403.94|400.19|397.31|0
1655409300000|2022-06-16 19:55:00|401.7|398.82|389.7|386.82|403.4|400.52|389.7|386.82|0
1655409600000|2022-06-16 20:00:00|392.68|389.8|393.71|390.83|394.55|391.67|389.52|386.64|0
1655409900000|2022-06-16 20:05:00|393.99|391.11|396.05|393.17|396.05|393.17|388.77|385.89|0
1655410200000|2022-06-16 20:10:00|396.42|393.54|387.28|384.4|396.42|393.54|387.28|384.4|0
1655410500000|2022-06-16 20:15:00|388.55|385.19|393.66|390.3|394.04|390.68|388.36|385|0
1655410800000|2022-06-16 20:20:00|393.29|389.93|392.45|389.09|394.32|390.96|392.35|388.99|0
1655411100000|2022-06-16 20:25:00|392.54|389.18|390.4|387.04|393.84|390.48|390.4|387.04|0
1655411400000|2022-06-16 20:30:00|390.3|386.94|391.23|387.87|391.23|387.87|389.18|385.82|0
1655411700000|2022-06-16 20:35:00|391.41|388.05|391.78|388.42|391.97|388.61|390.58|387.22|0
1655412000000|2022-06-16 20:40:00|391.69|388.33|391.78|388.42|392.16|388.8|391.22|387.86|0
1655412300000|2022-06-16 20:45:00|391.41|388.05|387.5|384.14|391.41|388.05|387.5|384.14|0
1655412600000|2022-06-16 20:50:00|387.79|384.43|386.02|382.66|387.87|384.51|385.47|382.11|0
1655412900000|2022-06-16 20:55:00|386.21|382.85|386.48|383.12|387.32|383.96|385.19|381.83|0
1655413200000|2022-06-16 21:00:00|386.82|383.46|386.26|382.9|387.1|383.74|386.26|382.9|0
1655413500000|2022-06-16 21:05:00|386.28|382.92|386.31|382.95|386.72|383.36|386.15|382.79|0
1655413800000|2022-06-16 21:10:00|386.52|383.16|386.17|382.81|386.52|383.16|386.09|382.73|0
1655414100000|2022-06-16 21:15:00|386.47|383.11|386.14|382.78|386.5|383.14|386.12|382.76|0
1655414400000|2022-06-16 21:20:00|386.12|382.76|385.76|382.4|386.12|382.76|385.63|382.27|0
1655414700000|2022-06-16 21:25:00|385.84|382.48|385.68|382.32|386.17|382.81|385.68|382.32|0
1655415000000|2022-06-16 21:30:00|385.71|382.35|386.27|382.91|386.32|382.96|385.44|382.08|0
1655415300000|2022-06-16 21:35:00|386.32|382.96|386.54|383.18|386.59|383.23|386.32|382.96|0
1655415600000|2022-06-16 21:40:00|386.57|383.21|386.04|382.68|386.61|383.25|386.04|382.68|0
1655415900000|2022-06-16 21:45:00|386.17|382.81|386.92|383.56|386.92|383.56|386.17|382.81|0
1655416200000|2022-06-16 21:50:00|386.89|383.53|386.65|383.29|386.92|383.56|386.3|382.94|0
1655416500000|2022-06-16 21:55:00|386.57|383.21|386.08|382.72|386.65|383.29|385.97|382.61|0
1655416800000|2022-06-16 22:00:00|385.53|382.17|382.84|379.48|385.53|382.17|382.29|378.93|0
1655417100000|2022-06-16 22:05:00|382.57|379.21|386.72|383.36|386.72|383.36|381.92|378.56|0
1655417400000|2022-06-16 22:10:00|386.91|383.55|387.37|384.01|387.83|384.47|385.98|382.62|0
1655417700000|2022-06-16 22:15:00|387.27|383.91|388.2|384.84|388.57|385.21|386.9|383.54|0
1655418000000|2022-06-16 22:20:00|388.01|384.65|384.96|381.6|388.01|384.65|384.49|381.13|0
1655418300000|2022-06-16 22:25:00|384.86|381.5|383.2|379.84|385.79|382.43|383.2|379.84|0
1655418600000|2022-06-16 22:30:00|383.02|379.66|383.93|380.57|385.23|381.87|383.02|379.66|0
1655418900000|2022-06-16 22:35:00|384.12|380.76|383.56|380.2|386.15|382.79|383.56|380.2|0
1655419200000|2022-06-16 22:40:00|383.38|380.02|384.67|381.31|385.04|381.68|383.38|380.02|0
1655419500000|2022-06-16 22:45:00|384.85|381.49|385.96|382.6|386.14|382.78|384.85|381.49|0
1655419800000|2022-06-16 22:50:00|385.77|382.41|385.77|382.41|386.14|382.78|384.85|381.49|0
1655420100000|2022-06-16 22:55:00|385.96|382.6|387.81|384.45|387.81|384.45|385.68|382.32|0
1655420400000|2022-06-16 23:00:00|387.62|384.26|385.95|382.59|387.62|384.26|385.77|382.41|0
1655420700000|2022-06-16 23:05:00|385.77|382.41|386.13|382.77|386.69|383.33|385.39|382.03|0
1655421000000|2022-06-16 23:10:00|386.23|382.87|386.87|383.51|387.43|384.07|385.95|382.59|0
1655421300000|2022-06-16 23:15:00|386.69|383.33|390.58|387.22|390.77|387.41|386.5|383.14|0
1655421600000|2022-06-16 23:20:00|390.77|387.41|393.19|389.83|393.75|390.39|390.77|387.41|0
1655421900000|2022-06-16 23:25:00|393|389.64|391.32|387.96|393|389.64|391.14|387.78|0
1655422200000|2022-06-16 23:30:00|391.69|388.33|389.27|385.91|392.44|389.08|388.53|385.17|0
1655422500000|2022-06-16 23:35:00|389.37|386.01|390.57|387.21|390.94|387.58|389.27|385.91|0
1655422800000|2022-06-16 23:40:00|389.92|386.56|389.64|386.28|390.94|387.58|389.45|386.09|0
1655423100000|2022-06-16 23:45:00|389.45|386.09|387.45|384.09|390.42|387.06|387.26|383.9|0
1655423400000|2022-06-16 23:50:00|387.26|383.9|386.89|383.53|388.56|385.2|386.52|383.16|0
1655423700000|2022-06-16 23:55:00|386.71|383.35|388.65|385.29|389.11|385.75|386.71|383.35|0
1655424000000|2022-06-17 00:00:00|388.74|385.38|394.32|390.96|395.16|391.8|388.37|385.01|0
1655424300000|2022-06-17 00:05:00|394.69|391.33|389.02|385.66|395.25|391.89|389.02|385.66|0
1655424600000|2022-06-17 00:10:00|388.73|385.37|384.48|381.12|388.73|385.37|384.21|380.85|0
1655424900000|2022-06-17 00:15:00|384.03|380.67|381.9|378.54|384.21|380.85|381.17|377.81|0
1655425200000|2022-06-17 00:20:00|382.27|378.91|384.94|381.58|385.77|382.41|382.18|378.82|0
1655425500000|2022-06-17 00:25:00|384.76|381.4|383.37|380.01|386.14|382.78|382.45|379.09|0
1655425800000|2022-06-17 00:30:00|383.46|380.1|389.19|385.83|389.28|385.92|383|379.64|0
1655426100000|2022-06-17 00:35:00|389.28|385.92|391.23|387.87|391.5|388.14|386.68|383.32|0
1655426400000|2022-06-17 00:40:00|392.06|388.7|390.39|387.03|392.62|389.26|388.16|384.8|0
1655426700000|2022-06-17 00:45:00|390.2|386.84|388.71|385.35|390.39|387.03|387.97|384.61|0
1655427000000|2022-06-17 00:50:00|388.81|385.45|387.6|384.24|389.45|386.09|386.86|383.5|0
1655427300000|2022-06-17 00:55:00|387.51|384.15|386.49|383.13|388.9|385.54|386.3|382.94|0
1655427600000|2022-06-17 01:00:00|386.67|383.31|388.06|384.7|388.43|385.07|385.38|382.02|0
1655427900000|2022-06-17 01:05:00|387.96|384.6|385.01|381.65|387.96|384.6|383.9|380.54|0
1655428200000|2022-06-17 01:10:00|384.82|381.46|385.92|382.56|387.03|383.67|384.64|381.28|0
1655428500000|2022-06-17 01:15:00|385.84|382.48|385.74|382.38|385.84|382.48|383.71|380.35|0
1655428800000|2022-06-17 01:20:00|385.55|382.19|385.55|382.19|387.03|383.67|384.26|380.9|0
1655429100000|2022-06-17 01:25:00|385.46|382.1|386.1|382.74|386.47|383.11|385|381.64|0
1655429400000|2022-06-17 01:30:00|386.01|382.65|383.06|379.7|386.47|383.11|382.05|378.69|0
1655429700000|2022-06-17 01:35:00|382.97|379.61|382.87|380.07|384.53|381.73|382.05|378.69|0
1655430000000|2022-06-17 01:40:00|383.05|380.25|380.11|377.31|383.23|380.43|379.56|376.76|0
1655430300000|2022-06-17 01:45:00|379.93|377.13|379.74|376.94|381.03|378.23|379.19|376.39|0
1655430600000|2022-06-17 01:50:00|379.29|376.49|376.63|373.83|381.57|378.77|375.9|373.1|0
1655430900000|2022-06-17 01:55:00|376.73|373.93|376.54|373.74|378|375.2|375.9|373.1|0
1655431200000|2022-06-17 02:00:00|376.63|373.83|377.45|374.65|378.27|375.47|375.9|373.1|0
1655431500000|2022-06-17 02:05:00|377.36|374.56|379.36|376.56|379.36|376.56|376.99|374.19|0
1655431800000|2022-06-17 02:10:00|379.55|376.75|377.45|374.65|379.55|376.75|377.45|374.65|0
1655432100000|2022-06-17 02:15:00|377.72|374.92|378.99|376.19|379.54|376.74|377.63|374.83|0
1655432400000|2022-06-17 02:20:00|379.36|376.56|380.27|377.47|380.55|377.75|379.27|376.47|0
1655432700000|2022-06-17 02:25:00|380.18|377.38|379.9|377.1|380.45|377.65|379.54|376.74|0
1655433000000|2022-06-17 02:30:00|379.72|376.92|379.53|376.73|380.18|377.38|378.17|375.37|0
1655433300000|2022-06-17 02:35:00|379.72|376.92|380.45|377.65|380.82|378.02|379.72|376.92|0
1655433600000|2022-06-17 02:40:00|380.36|377.56|372.7|369.9|381.55|378.75|372.6|369.8|0
1655433900000|2022-06-17 02:45:00|373.06|370.26|377.24|374.44|378.25|375.45|372.42|369.62|0
1655434200000|2022-06-17 02:50:00|376.97|374.17|379.52|376.72|379.52|376.72|376.97|374.17|0
1655434500000|2022-06-17 02:55:00|380.07|377.27|380.25|377.45|382.27|379.47|379.71|376.91|0
1655434800000|2022-06-17 03:00:00|379.89|377.09|380.8|378|382.73|379.93|379.62|376.82|0
1655435100000|2022-06-17 03:05:00|380.62|377.82|381.9|379.1|381.9|379.1|379.43|376.63|0
1655435400000|2022-06-17 03:10:00|382.08|379.28|377.5|374.7|382.27|379.47|377.32|374.52|0
1655435700000|2022-06-17 03:15:00|377.41|374.61|375.95|373.15|377.41|374.61|375.13|372.33|0
1655436000000|2022-06-17 03:20:00|376.04|373.24|375.13|372.33|376.95|374.15|374.4|371.6|0
1655436300000|2022-06-17 03:25:00|374.94|372.14|375.58|372.78|375.85|373.05|372.94|370.14|0
1655436600000|2022-06-17 03:30:00|375.12|372.32|376.58|373.78|377.86|375.06|373.76|370.96|0
1655436900000|2022-06-17 03:35:00|376.21|373.41|374.69|371.89|376.21|373.41|373.78|370.98|0
1655437200000|2022-06-17 03:40:00|374.78|371.98|375.6|372.8|376.51|373.71|374.69|371.89|0
1655437500000|2022-06-17 03:45:00|375.69|372.89|377.15|374.35|377.79|374.99|375.69|372.89|0
1655437800000|2022-06-17 03:50:00|377.05|374.25|378.06|375.26|378.06|375.26|376.05|373.25|0
1655438100000|2022-06-17 03:55:00|377.97|375.17|379.06|376.26|379.43|376.63|377.78|374.98|0
1655438400000|2022-06-17 04:00:00|379.25|376.45|377.78|374.98|379.43|376.63|377.05|374.25|0
1655438700000|2022-06-17 04:05:00|378.14|375.34|375.86|373.06|378.51|375.71|375.13|372.33|0
1655439000000|2022-06-17 04:10:00|375.76|372.96|375.13|372.33|375.95|373.15|374.12|371.32|0
1655439300000|2022-06-17 04:15:00|375.03|372.23|366.87|364.07|375.31|372.51|366.69|363.89|0
1655439600000|2022-06-17 04:20:00|366.96|364.16|368.31|365.51|368.49|365.69|366.15|363.35|0
1655439900000|2022-06-17 04:25:00|368.13|365.33|368.49|365.69|369.39|366.59|367.68|364.88|0
1655440200000|2022-06-17 04:30:00|368.67|365.87|369.3|366.5|369.75|366.95|367.68|364.88|0
1655440500000|2022-06-17 04:35:00|369.39|366.59|369.21|366.41|369.75|366.95|367.85|365.05|0
1655440800000|2022-06-17 04:40:00|369.48|366.68|369.02|366.22|370.11|367.31|368.48|365.68|0
1655441100000|2022-06-17 04:45:00|369.12|366.32|367.67|364.87|369.56|366.76|367.13|364.33|0
1655441400000|2022-06-17 04:50:00|367.03|364.23|367.57|364.77|368.57|365.77|367.03|364.23|0
1655441700000|2022-06-17 04:55:00|367.48|364.68|368.65|365.85|368.83|366.03|367.03|364.23|0
1655442000000|2022-06-17 05:00:00|368.2|365.4|369.01|366.21|369.29|366.49|367.93|365.13|0
1655442300000|2022-06-17 05:05:00|368.83|366.03|369.55|366.75|369.91|367.11|367.74|364.94|0
1655442600000|2022-06-17 05:10:00|369.37|366.57|368.01|365.21|369.37|366.57|367.38|364.58|0
1655442900000|2022-06-17 05:15:00|368.1|365.3|369|366.2|369.55|366.75|366.93|364.13|0
1655443200000|2022-06-17 05:20:00|369.18|366.38|367.37|364.57|369.36|366.56|366.29|363.49|0
1655443500000|2022-06-17 05:25:00|367.55|364.75|366.29|363.49|368.28|365.48|366.11|363.31|0
1655443800000|2022-06-17 05:30:00|366.11|363.31|367.64|364.84|368.09|365.29|365.39|362.59|0
1655444100000|2022-06-17 05:35:00|367.55|364.75|366.1|363.3|367.73|364.93|365.74|362.94|0
1655444400000|2022-06-17 05:40:00|365.92|363.12|367.9|365.1|368.27|365.47|365.38|362.58|0
1655444700000|2022-06-17 05:45:00|368.18|365.38|370.43|367.63|371.89|369.09|368.18|365.38|0
1655445000000|2022-06-17 05:50:00|370.62|367.82|370.79|367.99|372.43|369.63|370.25|367.45|0
1655445300000|2022-06-17 05:55:00|370.61|367.81|371.88|369.08|371.88|369.08|369.89|367.09|0
1655445600000|2022-06-17 06:00:00|372.06|369.26|377.53|374.73|377.81|375.01|371.7|368.9|0
1655445900000|2022-06-17 06:05:00|377.9|375.1|379.82|377.02|381.57|378.77|377.71|374.91|0
1655446200000|2022-06-17 06:10:00|379.91|377.11|381.66|378.86|383.96|381.16|379.82|377.02|0
1655446500000|2022-06-17 06:15:00|381.56|378.76|379.35|376.55|381.56|378.76|378.62|375.82|0
1655446800000|2022-06-17 06:20:00|379.17|376.37|378.98|376.18|380.82|378.02|378.07|375.27|0
1655447100000|2022-06-17 06:25:00|379.17|376.37|375.87|373.07|379.17|376.37|375.05|372.25|0
1655447400000|2022-06-17 06:30:00|375.6|372.8|377.33|374.53|377.51|374.71|374.41|371.61|0
1655447700000|2022-06-17 06:35:00|377.43|374.63|375.68|372.88|377.88|375.08|375.68|372.88|0
1655448000000|2022-06-17 06:40:00|376.05|373.25|376.78|373.98|378.42|375.62|375.68|372.88|0
1655448300000|2022-06-17 06:45:00|376.69|373.89|375.04|372.24|376.78|373.98|373.13|370.33|0
1655448600000|2022-06-17 06:50:00|375.22|372.42|379.89|377.09|380.35|377.55|374.95|372.15|0
1655448900000|2022-06-17 06:55:00|379.7|376.9|378.97|376.17|381.01|378.21|377.87|375.07|0
1655449200000|2022-06-17 07:00:00|379.52|376.72|380.98|378.18|381.45|378.65|375.5|372.7|0
1655449500000|2022-06-17 07:05:00|381.25|378.85|381.33|378.93|382.8|380.4|377.4|375|0
1655449800000|2022-06-17 07:10:00|381.7|379.3|380.78|378.38|384.65|382.25|380.41|378.01|0
1655450100000|2022-06-17 07:15:00|380.96|378.56|379.04|376.64|381.7|379.3|378.21|375.81|0
1655450400000|2022-06-17 07:20:00|378.94|376.54|369.93|367.53|380.59|378.19|369.48|367.08|0
1655450700000|2022-06-17 07:25:00|369.66|367.26|371.38|368.98|372.65|370.25|369.66|367.26|0
1655451000000|2022-06-17 07:30:00|371.1|368.7|373.82|371.42|374.55|372.15|371.1|368.7|0
1655451300000|2022-06-17 07:35:00|374.01|371.61|375.37|372.97|376.37|373.97|373.19|370.79|0
1655451600000|2022-06-17 07:40:00|375.09|372.69|376.55|374.15|380.95|378.55|374.91|372.51|0
1655451900000|2022-06-17 07:45:00|376.46|374.06|372.43|370.03|377.19|374.79|371.34|368.94|0
1655452200000|2022-06-17 07:50:00|372.61|370.21|373.27|370.87|373.8|371.4|371.55|369.15|0
1655452500000|2022-06-17 07:55:00|372.73|370.33|370.46|368.06|373.91|371.51|370.1|367.7|0
1655452800000|2022-06-17 08:00:00|370.92|368.52|372.45|370.05|375.09|372.69|370.73|368.33|0
1655453100000|2022-06-17 08:05:00|372.36|369.96|368.47|366.07|372.45|370.05|368.47|366.07|0
1655453400000|2022-06-17 08:10:00|368.29|365.89|368.47|366.07|371.18|368.78|368.29|365.89|0
1655453700000|2022-06-17 08:15:00|368.65|366.25|369.52|367.12|371.15|368.75|366.84|364.44|0
1655454000000|2022-06-17 08:20:00|369.34|366.94|368.07|365.67|370.42|368.02|367.89|365.49|0
1655454300000|2022-06-17 08:25:00|367.89|365.49|366.8|364.4|368.89|366.49|366.44|364.04|0
1655454600000|2022-06-17 08:30:00|366.62|364.22|362.12|359.72|366.72|364.32|361.77|359.37|0
1655454900000|2022-06-17 08:35:00|362.3|359.9|363.74|361.34|365.54|363.14|362.3|359.9|0
1655455200000|2022-06-17 08:40:00|363.83|361.43|363.2|360.8|364.28|361.88|362.21|359.81|0
1655455500000|2022-06-17 08:45:00|363.73|361.33|366.25|363.85|367.52|365.12|363.55|361.15|0
1655455800000|2022-06-17 08:50:00|366.43|364.03|369.05|366.65|369.78|367.38|366.25|363.85|0
1655456100000|2022-06-17 08:55:00|369.32|366.92|368.05|365.65|369.5|367.1|366.7|364.3|0
1655456400000|2022-06-17 09:00:00|368.23|365.83|363.54|361.14|368.87|366.47|363.36|360.96|0
1655456700000|2022-06-17 09:05:00|363.28|360.88|364.63|362.23|366.78|364.38|363.28|360.88|0
1655457000000|2022-06-17 09:10:00|364.54|362.14|362.01|359.61|365.35|362.95|361.66|359.26|0
1655457300000|2022-06-17 09:15:00|361.47|359.07|363.9|361.5|364.08|361.68|361.39|358.99|0
1655457600000|2022-06-17 09:20:00|363.99|361.59|366.15|363.75|367.06|364.66|363.09|360.69|0
1655457900000|2022-06-17 09:25:00|366.25|363.85|364.26|361.86|366.33|363.93|363.08|360.68|0
1655458200000|2022-06-17 09:30:00|364.34|361.94|365.6|363.2|367.05|364.65|364.16|361.76|0
1655458500000|2022-06-17 09:35:00|365.88|363.48|366.69|364.29|367.05|364.65|363.26|360.86|0
1655458800000|2022-06-17 09:40:00|367.05|364.65|371.76|369.36|372.49|370.09|366.78|364.38|0
1655459100000|2022-06-17 09:45:00|372.13|369.73|373.59|371.19|374.5|372.1|371.76|369.36|0
1655459400000|2022-06-17 09:50:00|373.22|370.82|366.13|363.73|373.22|370.82|365.41|363.01|0
1655459700000|2022-06-17 09:55:00|365.77|363.37|365.77|363.37|367.58|365.18|364.96|362.56|0
1655460000000|2022-06-17 10:00:00|366.31|363.91|365.95|363.55|367.94|365.54|364.6|362.2|0
1655460300000|2022-06-17 10:05:00|366.49|364.09|368.48|366.08|369.66|367.26|365.68|363.28|0
1655460600000|2022-06-17 10:10:00|368.3|365.9|367.39|364.99|368.3|365.9|365.22|362.82|0
1655460900000|2022-06-17 10:15:00|367.57|365.17|365.94|363.54|369.48|367.08|365.31|362.91|0
1655461200000|2022-06-17 10:20:00|365.85|363.45|365.03|362.63|367.57|365.17|364.41|362.01|0
1655461500000|2022-06-17 10:25:00|364.95|362.55|366.84|364.44|367.74|365.34|364.95|362.55|0
1655461800000|2022-06-17 10:30:00|366.75|364.35|367.29|364.89|367.74|365.34|365.21|362.81|0
1655462100000|2022-06-17 10:35:00|367.38|364.98|364.12|361.72|368.46|366.06|363.94|361.54|0
1655462400000|2022-06-17 10:40:00|364.04|361.64|367.29|364.89|367.92|365.52|363.22|360.82|0
1655462700000|2022-06-17 10:45:00|367.37|364.97|368.46|366.06|370.27|367.87|367.37|364.97|0
1655463000000|2022-06-17 10:50:00|368.64|366.24|369.73|367.33|371.18|368.78|368.01|365.61|0
1655463300000|2022-06-17 10:55:00|369.64|367.24|368.36|365.96|369.64|367.24|366.28|363.88|0
1655463600000|2022-06-17 11:00:00|368.63|366.23|368.72|366.32|370.27|367.87|367.54|365.14|0
1655463900000|2022-06-17 11:05:00|368.81|366.41|366.45|364.05|369.54|367.14|366.27|363.87|0
1655464200000|2022-06-17 11:10:00|366.64|364.24|368.44|366.04|368.99|366.59|366.45|364.05|0
1655464500000|2022-06-17 11:15:00|368.26|365.86|368.44|366.04|368.8|366.4|365.37|362.97|0
1655464800000|2022-06-17 11:20:00|368.62|366.22|364.82|362.42|368.62|366.22|364.64|362.24|0
1655465100000|2022-06-17 11:25:00|365.36|362.96|362.3|359.9|365.72|363.32|362.3|359.9|0
1655465400000|2022-06-17 11:30:00|362.12|359.72|362.16|359.76|362.66|360.26|360.68|358.28|0
1655465700000|2022-06-17 11:35:00|362.25|359.85|364.22|361.82|365.48|363.08|362.25|359.85|0
1655466000000|2022-06-17 11:40:00|364.04|361.64|366.56|364.16|366.93|364.53|364.04|361.64|0
1655466300000|2022-06-17 11:45:00|366.74|364.34|369.37|366.97|369.46|367.06|366.74|364.34|0
1655466600000|2022-06-17 11:50:00|369.64|367.24|370.54|368.14|371.26|368.86|368.55|366.15|0
1655466900000|2022-06-17 11:55:00|370.18|367.78|367.83|365.43|370.91|368.51|367.65|365.25|0
1655467200000|2022-06-17 12:00:00|367.65|365.25|367.11|364.71|370.18|367.78|366.39|363.99|0
1655467500000|2022-06-17 12:05:00|366.93|364.53|366.19|363.79|368.18|365.78|365.83|363.43|0
1655467800000|2022-06-17 12:10:00|365.83|363.43|366.01|363.61|366.55|364.15|363.84|361.44|0
1655468100000|2022-06-17 12:15:00|366.19|363.79|364.99|362.59|367.52|365.12|364.63|362.23|0
1655468400000|2022-06-17 12:20:00|364.63|362.23|365.53|363.13|366.25|363.85|364.09|361.69|0
1655468700000|2022-06-17 12:25:00|365.17|362.77|366.79|364.39|366.97|364.57|364.99|362.59|0
1655469000000|2022-06-17 12:30:00|366.97|364.57|368.77|366.37|369.14|366.74|365.7|363.3|0
1655469300000|2022-06-17 12:35:00|368.87|366.47|369.5|367.1|369.59|367.19|366.42|364.02|0
1655469600000|2022-06-17 12:40:00|368.95|366.55|371.22|368.82|371.86|369.46|368.95|366.55|0
1655469900000|2022-06-17 12:45:00|371.31|368.91|377.02|374.62|377.94|375.54|371.31|368.91|0
1655470200000|2022-06-17 12:50:00|377.21|374.81|376.29|373.89|377.57|375.17|375.19|372.79|0
1655470500000|2022-06-17 12:55:00|375.74|373.34|377.57|375.17|379.04|376.64|374.46|372.06|0
1655470800000|2022-06-17 13:00:00|378.3|375.9|379.96|377.56|381.06|378.66|377.94|375.54|0
1655471100000|2022-06-17 13:05:00|379.59|377.19|386.61|384.21|386.8|384.4|379.4|377|0
1655471400000|2022-06-17 13:10:00|386.42|384.02|388.28|385.88|390.89|388.49|385.68|383.28|0
1655471700000|2022-06-17 13:15:00|388.47|386.07|384.01|381.61|389.87|387.47|382.16|379.76|0
1655472000000|2022-06-17 13:20:00|384.56|382.16|386.23|383.83|386.97|384.57|384.19|381.79|0
1655472300000|2022-06-17 13:25:00|384.19|381.79|390.42|388.02|390.7|388.3|382.44|380.04|0
1655472600000|2022-06-17 13:30:00|390.51|388.11|376.63|374.23|390.51|388.11|375.17|372.77|0
1655472900000|2022-06-17 13:35:00|374.26|371.86|378.47|376.07|380.86|378.46|374.26|371.86|0
1655473200000|2022-06-17 13:40:00|378.74|376.34|368.79|366.39|378.74|376.34|366.9|364.5|0
1655473500000|2022-06-17 13:45:00|369.15|366.75|369.01|366.61|373.34|370.94|367.16|364.76|0
1655473800000|2022-06-17 13:50:00|369.56|367.16|362.96|360.56|369.93|367.53|362.06|359.66|0
1655474100000|2022-06-17 13:55:00|363.32|360.92|367.31|364.91|368.95|366.55|360.43|358.03|0
1655474400000|2022-06-17 14:00:00|366.4|364|373.79|371.39|376.82|374.42|366.22|363.82|0
1655474700000|2022-06-17 14:05:00|373.51|371.11|378.85|376.45|380.15|377.75|372.6|370.2|0
1655475000000|2022-06-17 14:10:00|378.3|375.9|376.82|374.42|379.22|376.82|374.43|372.03|0
1655475300000|2022-06-17 14:15:00|377.56|375.16|388.29|385.89|389.03|386.63|376.73|374.33|0
1655475600000|2022-06-17 14:20:00|387.73|385.33|395.28|392.4|398.06|395.66|387.73|385.33|0
1655475900000|2022-06-17 14:25:00|396.22|393.34|393.58|390.7|396.22|393.34|392.55|389.67|0
1655476800000|2022-06-17 14:40:00|405.41|402.53|402.55|399.67|408.65|405.77|401.79|398.91|0
1655477100000|2022-06-17 14:45:00|403.03|400.15|409.99|407.11|415.18|412.3|402.93|400.05|0
1655477400000|2022-06-17 14:50:00|410.76|407.88|408.85|405.97|412.48|409.6|407.51|404.63|0
1655477700000|2022-06-17 14:55:00|408.28|405.4|402.09|399.21|408.28|405.4|401.71|398.83|0
1655478000000|2022-06-17 15:00:00|403.24|400.36|392.52|389.64|408.62|405.74|390.25|387.37|0
1655478300000|2022-06-17 15:05:00|393.47|390.59|383.65|380.77|394.23|391.35|383.27|380.39|0
1655478600000|2022-06-17 15:10:00|383.46|380.58|388.54|385.66|389.21|386.33|383.46|380.58|0
1655478900000|2022-06-17 15:15:00|388.73|385.85|379.06|376.18|388.73|385.85|377.66|374.78|0
1655479200000|2022-06-17 15:20:00|378.59|375.71|385.83|382.95|387.64|384.76|378.03|375.15|0
1655479500000|2022-06-17 15:25:00|385.64|382.76|377.43|374.55|388.01|385.13|375|372.12|0
1655479800000|2022-06-17 15:30:00|377.25|374.37|379.12|376.24|379.5|376.62|371.45|368.57|0
1655480100000|2022-06-17 15:35:00|379.87|376.99|380.62|377.74|385.16|382.28|378.74|375.86|0
1655480400000|2022-06-17 15:40:00|380.43|377.55|385.35|382.47|385.35|382.47|376.12|373.24|0
1655480700000|2022-06-17 15:45:00|386.1|383.22|384.77|381.89|387.81|384.93|382.13|379.25|0
1655481000000|2022-06-17 15:50:00|385.34|382.46|389.9|387.02|392.77|389.89|382.69|379.81|0
1655481300000|2022-06-17 15:55:00|389.71|386.83|389.62|386.74|392|389.12|385.72|382.84|0
1655481600000|2022-06-17 16:00:00|389.71|386.83|392.45|389.57|395.83|392.95|389.71|386.83|0
1655481900000|2022-06-17 16:05:00|392.07|389.19|390.35|387.47|395.32|392.44|387.68|384.8|0
1655482200000|2022-06-17 16:10:00|390.73|387.85|384.45|381.57|392.83|389.95|383.98|381.1|0
1655482500000|2022-06-17 16:15:00|383.51|380.63|387.87|384.99|389.01|386.13|381.15|378.27|0
1655482800000|2022-06-17 16:20:00|388.25|385.37|384.45|381.57|389.2|386.32|383.69|380.81|0
1655483100000|2022-06-17 16:25:00|384.26|381.38|383.22|380.34|386.34|383.46|380.86|377.98|0
1655483400000|2022-06-17 16:30:00|382.74|379.86|384.06|381.18|387.48|384.6|381.99|379.11|0
1655483700000|2022-06-17 16:35:00|384.44|381.56|380.85|377.97|388.24|385.36|380.85|377.97|0
1655484000000|2022-06-17 16:40:00|380.66|377.78|380.85|377.97|386.9|384.02|379.82|376.94|0
1655484300000|2022-06-17 16:45:00|379.91|377.03|379.31|376.43|384.44|381.56|378.93|376.05|0
1655484600000|2022-06-17 16:50:00|379.12|376.24|387.82|384.94|389.53|386.65|379.12|376.24|0
1655484900000|2022-06-17 16:55:00|387.44|384.56|384.14|381.26|388.49|385.61|382.35|379.47|0
1655485200000|2022-06-17 17:00:00|384.04|381.16|377.09|374.21|386.12|383.24|377.09|374.21|0
1655485500000|2022-06-17 17:05:00|377.47|374.59|367.08|364.2|377.66|374.78|365.97|363.09|0
1655485800000|2022-06-17 17:10:00|366.71|363.83|363.95|361.07|370.03|367.15|361.39|358.51|0
1655486100000|2022-06-17 17:15:00|364.41|361.53|366.17|363.29|368.55|365.67|364.31|361.43|0
1655486400000|2022-06-17 17:20:00|366.73|363.85|366.95|364.07|371.55|368.67|366.36|363.48|0
1655486700000|2022-06-17 17:25:00|367.31|364.43|373.4|370.52|374.33|371.45|366.95|364.07|0
1655487000000|2022-06-17 17:30:00|373.21|370.33|370.81|367.93|376.74|373.86|370.81|367.93|0
1655487300000|2022-06-17 17:35:00|370.99|368.11|372.84|369.96|375.43|372.55|369.15|366.27|0
1655487600000|2022-06-17 17:40:00|373.02|370.14|370.25|367.37|374.32|371.44|369.05|366.17|0
1655487900000|2022-06-17 17:45:00|370.8|367.92|375.43|372.55|380.65|377.77|370.06|367.18|0
1655488200000|2022-06-17 17:50:00|374.87|371.99|374.68|371.8|375.98|373.1|372.83|369.95|0
1655488500000|2022-06-17 17:55:00|375.61|372.73|373.2|370.32|375.89|373.01|369.87|366.99|0
1655488800000|2022-06-17 18:00:00|372.27|369.39|370.98|368.1|374.12|371.24|369.13|366.25|0
1655489100000|2022-06-17 18:05:00|371.16|368.28|369.87|366.99|373.93|371.05|369.13|366.25|0
1655489400000|2022-06-17 18:10:00|369.68|366.8|366.68|363.8|372.45|369.57|366.68|363.8|0
1655489700000|2022-06-17 18:15:00|366.78|363.9|365.58|362.7|368.89|366.01|363.19|360.31|0
1655490000000|2022-06-17 18:20:00|365.21|362.33|364.11|361.23|365.39|362.51|362.09|359.21|0
1655490300000|2022-06-17 18:25:00|364.02|361.14|368.7|365.82|369.07|366.19|363.56|360.68|0
1655490600000|2022-06-17 18:30:00|369.62|366.74|370.55|367.67|374.26|371.38|369.25|366.37|0
1655490900000|2022-06-17 18:35:00|370.18|367.3|363.73|360.85|371.47|368.59|363.73|360.85|0
1655491200000|2022-06-17 18:40:00|363.18|360.3|365.38|362.5|365.93|363.05|359.71|356.83|0
1655491500000|2022-06-17 18:45:00|365.84|362.96|367.95|365.07|368.14|365.26|364.64|361.76|0
1655491800000|2022-06-17 18:50:00|369.06|366.18|370.72|367.84|372.02|369.14|367.4|364.52|0
1655492100000|2022-06-17 18:55:00|370.91|368.03|370.9|368.02|373.5|370.62|367.86|364.98|0
1655492400000|2022-06-17 19:00:00|370.35|367.47|370.53|367.65|371.83|368.95|366.11|363.23|0
1655492700000|2022-06-17 19:05:00|370.16|367.28|373.31|370.43|373.68|370.8|369.24|366.36|0
1655493000000|2022-06-17 19:10:00|373.68|370.8|382.33|379.45|384.35|381.47|373.49|370.61|0
1655493300000|2022-06-17 19:15:00|383.09|380.21|378.17|375.77|384.61|381.73|376.87|374.41|0
1655493600000|2022-06-17 19:20:00|377.98|375.58|370.36|367.96|378.17|375.77|368.7|366.3|0
1655493900000|2022-06-17 19:25:00|370.55|368.15|367.41|365.01|370.55|368.15|365.39|362.99|0
1655494200000|2022-06-17 19:30:00|366.86|364.46|371.65|369.25|374.81|372.41|366.49|364.09|0
1655494500000|2022-06-17 19:35:00|371.1|368.7|369.06|366.66|372.58|370.18|368.14|365.74|0
1655494800000|2022-06-17 19:40:00|368.51|366.11|374.99|372.59|375.92|373.52|368.51|366.11|0
1655495100000|2022-06-17 19:45:00|375.55|373.15|376.48|374.08|378.91|376.51|374.24|371.84|0
1655495400000|2022-06-17 19:50:00|376.66|374.26|378.15|375.75|382.28|379.88|374.8|372.4|0
1655495700000|2022-06-17 19:55:00|378.34|375.94|383.78|381.38|383.97|381.57|374.24|371.84|0
1655496000000|2022-06-17 20:00:00|384.15|381.75|375.91|373.51|384.15|381.75|375.91|373.51|0
1655496300000|2022-06-17 20:05:00|375.72|373.32|376.47|374.07|377.59|375.19|375.16|372.76|0
1655496600000|2022-06-17 20:10:00|376.65|374.25|380.76|378.36|382.45|380.05|376.28|373.88|0
1655784900000|2022-06-21 04:15:00|338.55|335.75|337.84|335.04|338.55|335.75|337.58|334.78|0
1655785200000|2022-06-21 04:20:00|337.66|334.86|337.12|334.32|337.66|334.86|336.77|333.97|0
1655785500000|2022-06-21 04:25:00|337.04|334.24|337.66|334.86|337.83|335.03|336.59|333.79|0
1655785800000|2022-06-21 04:30:00|337.57|334.77|336.76|333.96|337.57|334.77|336.76|333.96|0
1655786100000|2022-06-21 04:35:00|336.68|333.88|337.65|334.85|337.65|334.85|336.41|333.61|0
1655786400000|2022-06-21 04:40:00|337.74|334.94|337.29|334.49|338.01|335.21|337.29|334.49|0
1655786700000|2022-06-21 04:45:00|337.11|334.31|337.47|334.67|337.64|334.84|337.11|334.31|0
1655787000000|2022-06-21 04:50:00|337.29|334.49|336.75|333.95|337.38|334.58|336.39|333.59|0
1655787300000|2022-06-21 04:55:00|336.66|333.86|337.1|334.3|337.28|334.48|336.49|333.69|0
1655787600000|2022-06-21 05:00:00|336.93|334.13|336.39|333.59|336.93|334.13|335.86|333.06|0
1655787900000|2022-06-21 05:05:00|336.57|333.77|336.74|333.94|337.81|335.01|336.21|333.41|0
1655788200000|2022-06-21 05:10:00|336.56|333.76|337.45|334.65|337.9|335.1|336.21|333.41|0
1655788500000|2022-06-21 05:15:00|337.63|334.83|337.27|334.47|337.63|334.83|336.74|333.94|0
1655788800000|2022-06-21 05:20:00|337.36|334.56|337.45|334.65|337.8|335|336.65|333.85|0
1655789100000|2022-06-21 05:25:00|337.27|334.47|337.98|335.18|338.69|335.89|337.27|334.47|0
1655789400000|2022-06-21 05:30:00|337.8|335|339.23|336.43|339.94|337.14|337.44|334.64|0
1655789700000|2022-06-21 05:35:00|339.14|336.34|340.65|337.85|341.11|338.31|339.14|336.34|0
1655790000000|2022-06-21 05:40:00|340.47|337.67|341.01|338.21|341.82|339.02|340.47|337.67|0
1655790300000|2022-06-21 05:45:00|340.92|338.12|341.19|338.39|341.55|338.75|340.83|338.03|0
1655790600000|2022-06-21 05:50:00|341.37|338.57|340.11|337.31|341.72|338.92|339.93|337.13|0
1655790900000|2022-06-21 05:55:00|340.29|337.49|340.38|337.58|341.99|339.19|340.2|337.4|0
1655791200000|2022-06-21 06:00:00|340.64|337.84|340.46|337.66|341|338.2|337.96|335.16|0
1655791500000|2022-06-21 06:05:00|340.55|337.75|340.73|337.93|341.72|338.92|339.92|337.12|0
1655791800000|2022-06-21 06:10:00|340.64|337.84|342.61|339.81|342.79|339.99|340.64|337.84|0
1655792100000|2022-06-21 06:15:00|342.7|339.9|341.98|339.18|342.88|340.08|340.91|338.11|0
1655792400000|2022-06-21 06:20:00|342.25|339.45|343.32|340.52|343.68|340.88|341.53|338.73|0
1655792700000|2022-06-21 06:25:00|343.14|340.34|343.32|340.52|344.4|341.6|342.42|339.62|0
1655793000000|2022-06-21 06:30:00|343.59|340.79|345.06|342.26|345.85|343.05|343.32|340.52|0
1655793300000|2022-06-21 06:35:00|344.88|342.08|347.04|344.24|347.76|344.96|344.88|342.08|0
1655793600000|2022-06-21 06:40:00|347.22|344.42|346.31|343.51|347.58|344.78|345.59|342.79|0
1655793900000|2022-06-21 06:45:00|346.23|343.43|343.43|340.63|346.31|343.51|343.43|340.63|0
1655794200000|2022-06-21 06:50:00|343.52|340.72|342.89|340.09|344.06|341.26|342.71|339.91|0
1655794500000|2022-06-21 06:55:00|343.43|340.63|343.96|341.16|344.14|341.34|342.62|339.82|0
1655794800000|2022-06-21 07:00:00|344.68|341.88|344.05|341.25|344.68|341.88|343.06|340.26|0
1655795100000|2022-06-21 07:05:00|343.4|341|343.04|340.64|344.12|341.72|342.32|339.92|0
1655795400000|2022-06-21 07:10:00|343.22|340.82|339.54|337.14|343.49|341.09|339.45|337.05|0
1655795700000|2022-06-21 07:15:00|339.45|337.05|338.93|336.53|339.45|337.05|337.05|334.65|0
1655796000000|2022-06-21 07:20:00|338.84|336.44|338.48|336.08|340.27|337.87|338.12|335.72|0
1655796300000|2022-06-21 07:25:00|338.4|336|335.8|333.4|338.66|336.26|335.8|333.4|0
1655796600000|2022-06-21 07:30:00|335.62|333.22|333.23|330.83|335.62|333.22|331.89|329.49|0
1655796900000|2022-06-21 07:35:00|333.13|330.73|330.26|327.86|333.49|331.09|330.26|327.86|0
1655797200000|2022-06-21 07:40:00|330.34|327.94|330.43|328.03|330.87|328.47|329.38|326.98|0
1655797500000|2022-06-21 07:45:00|330.17|327.77|330.61|328.21|331.76|329.36|330.16|327.76|0
1655797800000|2022-06-21 07:50:00|330.52|328.12|329.28|326.88|330.69|328.29|327.87|325.47|0
1655798100000|2022-06-21 07:55:00|329.1|326.7|329.98|327.58|331.31|328.91|329.01|326.61|0
1655798400000|2022-06-21 08:00:00|330.51|328.11|328.39|325.99|331.04|328.64|328.21|325.81|0
1655798700000|2022-06-21 08:05:00|328.21|325.81|326.67|324.27|328.71|326.31|326.49|324.09|0
1655799000000|2022-06-21 08:10:00|326.49|324.09|327.55|325.15|327.55|325.15|325.97|323.57|0
1655799300000|2022-06-21 08:15:00|327.81|325.41|328.6|326.2|329.93|327.53|327.19|324.79|0
1655799600000|2022-06-21 08:20:00|328.87|326.47|328.25|325.85|329.48|327.08|328.25|325.85|0
1655799900000|2022-06-21 08:25:00|328.34|325.94|328.77|326.37|329.66|327.26|328.16|325.76|0
1655800200000|2022-06-21 08:30:00|328.95|326.55|329.04|326.64|329.48|327.08|328.42|326.02|0
1655800500000|2022-06-21 08:35:00|328.77|326.37|330.27|327.87|330.71|328.31|327.63|325.23|0
1655800800000|2022-06-21 08:40:00|330.18|327.78|329.91|327.51|331.42|329.02|329.65|327.25|0
1655801100000|2022-06-21 08:45:00|329.74|327.34|329.29|326.89|330.35|327.95|328.76|326.36|0
1655801400000|2022-06-21 08:50:00|329.03|326.63|328.76|326.36|330.09|327.69|328.4|326|0
1655801700000|2022-06-21 08:55:00|328.93|326.53|327.17|324.77|329.11|326.71|327.17|324.77|0
1655802000000|2022-06-21 09:00:00|327.26|324.86|326.91|324.51|327.61|325.21|325.94|323.54|0
1655802300000|2022-06-21 09:05:00|326.73|324.33|326.46|324.06|327.34|324.94|326.46|324.06|0
1655802600000|2022-06-21 09:10:00|326.63|324.23|328.04|325.64|328.39|325.99|326.46|324.06|0
1655802900000|2022-06-21 09:15:00|327.86|325.46|327.69|325.29|328.66|326.26|327.25|324.85|0
1655803200000|2022-06-21 09:20:00|327.86|325.46|328.39|325.99|328.66|326.26|327.16|324.76|0
1655803500000|2022-06-21 09:25:00|328.03|325.63|328.03|325.63|328.3|325.9|327.42|325.02|0
1655803800000|2022-06-21 09:30:00|327.86|325.46|328.12|325.72|328.83|326.43|327.68|325.28|0
1655804100000|2022-06-21 09:35:00|328.03|325.63|327.24|324.84|328.21|325.81|326.62|324.22|0
1655804400000|2022-06-21 09:40:00|327.32|324.92|327.85|325.45|328.2|325.8|327.32|324.92|0
1655804700000|2022-06-21 09:45:00|327.67|325.27|328.9|326.5|328.9|326.5|327.67|325.27|0
1655805000000|2022-06-21 09:50:00|329.08|326.68|330.94|328.54|331.2|328.8|328.37|325.97|0
1655805300000|2022-06-21 09:55:00|331.02|328.62|331.05|328.65|332.08|329.68|330.67|328.27|0
1655805600000|2022-06-21 10:00:00|331.23|328.83|332.39|329.99|332.39|329.99|330.7|328.3|0
1655805900000|2022-06-21 10:05:00|332.29|329.89|329.63|327.23|332.56|330.16|329.63|327.23|0
1655806200000|2022-06-21 10:10:00|329.81|327.41|331.58|329.18|332.82|330.42|329.81|327.41|0
1655806500000|2022-06-21 10:15:00|331.67|329.27|329.27|326.87|331.67|329.27|329.09|326.69|0
1655806800000|2022-06-21 10:20:00|329.01|326.61|329.71|327.31|330.15|327.75|328.74|326.34|0
1655807100000|2022-06-21 10:25:00|329.8|327.4|329.89|327.49|330.86|328.46|329.54|327.14|0
1655807400000|2022-06-21 10:30:00|329.8|327.4|328.56|326.16|329.97|327.57|328.2|325.8|0
1655807700000|2022-06-21 10:35:00|328.73|326.33|329.79|327.39|330.86|328.46|328.38|325.98|0
1655808000000|2022-06-21 10:40:00|329.71|327.31|328.82|326.42|330.14|327.74|328.64|326.24|0
1655808300000|2022-06-21 10:45:00|329.08|326.68|329.08|326.68|329.61|327.21|328.55|326.15|0
1655808600000|2022-06-21 10:50:00|329.25|326.85|328.72|326.32|329.61|327.21|328.54|326.14|0
1655808900000|2022-06-21 10:55:00|328.9|326.5|330.68|328.28|331.65|329.25|328.72|326.32|0
1655809200000|2022-06-21 11:00:00|331.29|328.89|331.56|329.16|331.65|329.25|330.76|328.36|0
1655809500000|2022-06-21 11:05:00|331.64|329.24|334.84|332.44|334.84|332.44|331.56|329.16|0
1655809800000|2022-06-21 11:10:00|334.66|332.26|334.12|331.72|335.02|332.62|333.95|331.55|0
1655810100000|2022-06-21 11:15:00|334.22|331.82|333.86|331.46|335.19|332.79|333.68|331.28|0
1655810400000|2022-06-21 11:20:00|333.77|331.37|334.11|331.71|335.53|333.13|333.59|331.19|0
1655810700000|2022-06-21 11:25:00|334.02|331.62|332.32|329.92|334.46|332.06|332.24|329.84|0
1655811000000|2022-06-21 11:30:00|332.5|330.1|333.66|331.26|333.74|331.34|331.97|329.57|0
1655811300000|2022-06-21 11:35:00|333.74|331.34|333.21|330.81|334.1|331.7|333.03|330.63|0
1655811600000|2022-06-21 11:40:00|333.3|330.9|333.38|330.98|334.1|331.7|332.76|330.36|0
1655811900000|2022-06-21 11:45:00|333.56|331.16|336.15|333.75|336.23|333.83|333.38|330.98|0
1655812200000|2022-06-21 11:50:00|336.05|333.65|340.71|338.31|341.34|338.94|335.87|333.47|0
1655812500000|2022-06-21 11:55:00|340.53|338.13|339.63|337.23|340.53|338.13|338.83|336.43|0
1655812800000|2022-06-21 12:00:00|339.81|337.41|340.52|338.12|340.88|338.48|339.63|337.23|0
1655813100000|2022-06-21 12:05:00|340.16|337.76|342.59|340.19|342.86|340.46|339.8|337.4|0
1655813400000|2022-06-21 12:10:00|342.14|339.74|338.54|336.14|342.14|339.74|338.54|336.14|0
1655813700000|2022-06-21 12:15:00|338.18|335.78|337.74|335.34|338.54|336.14|337.29|334.89|0
1655814000000|2022-06-21 12:20:00|337.82|335.42|337.28|334.88|338.18|335.78|336.21|333.81|0
1655814300000|2022-06-21 12:25:00|337.1|334.7|337.28|334.88|337.46|335.06|336.03|333.63|0
1655814600000|2022-06-21 12:30:00|337.46|335.06|335.67|333.27|338.17|335.77|334.96|332.56|0
1655814900000|2022-06-21 12:35:00|335.49|333.09|337.1|334.7|337.27|334.87|334.87|332.47|0
1655815200000|2022-06-21 12:40:00|336.92|334.52|337.27|334.87|337.63|335.23|336.02|333.62|0
1655815500000|2022-06-21 12:45:00|337.36|334.96|337.45|335.05|337.9|335.5|336.73|334.33|0
1655815800000|2022-06-21 12:50:00|337.63|335.23|337.8|335.4|338.88|336.48|336.91|334.51|0
1655816100000|2022-06-21 12:55:00|337.98|335.58|340.85|338.45|341.03|338.63|337.98|335.58|0
1655816400000|2022-06-21 13:00:00|341.03|338.63|338.33|335.93|341.3|338.9|338.16|335.76|0
1655816700000|2022-06-21 13:05:00|338.15|335.75|336.54|334.14|339.05|336.65|336.19|333.79|0
1655817000000|2022-06-21 13:10:00|336.72|334.32|336.18|333.78|337.79|335.39|336.18|333.78|0
1655817300000|2022-06-21 13:15:00|336.36|333.96|337.07|334.67|337.79|335.39|335.82|333.42|0
1655817600000|2022-06-21 13:20:00|337.25|334.85|335.46|333.06|337.97|335.57|335.29|332.89|0
1655817900000|2022-06-21 13:25:00|335.64|333.24|335.1|332.7|337.43|335.03|335.1|332.7|0
1655818200000|2022-06-21 13:30:00|334.31|331.91|331.19|328.79|334.75|332.35|330.31|327.91|0
1655818500000|2022-06-21 13:35:00|330.84|328.44|323.88|321.48|331.37|328.97|323.62|321.22|0
1655818800000|2022-06-21 13:40:00|323.61|321.21|320.3|317.9|323.79|321.39|318.91|316.51|0
1655819100000|2022-06-21 13:45:00|320.12|317.72|321.64|319.24|325.31|322.91|319.72|317.32|0
1655819400000|2022-06-21 13:50:00|321.47|319.07|319.55|317.15|323.22|320.82|319.02|316.62|0
1655819700000|2022-06-21 13:55:00|319.72|317.32|313.13|310.73|319.72|317.32|312.61|310.21|0
1655820000000|2022-06-21 14:00:00|312.7|310.3|311.41|309.01|315.72|313.32|311.24|308.84|0
1655820300000|2022-06-21 14:05:00|311.58|309.18|316.05|313.65|316.23|313.83|310.89|308.49|0
1655820600000|2022-06-21 14:10:00|315.88|313.48|313.48|311.08|316.57|314.17|312.45|310.05|0
1655820900000|2022-06-21 14:15:00|312.96|310.56|314.5|312.1|316.57|314.17|312.62|310.22|0
1655821200000|2022-06-21 14:20:00|314.67|312.27|310.4|308|316.22|313.82|309.72|307.32|0
1655821500000|2022-06-21 14:25:00|310.57|308.17|312.61|310.21|314.5|312.1|310.06|307.66|0
1655821800000|2022-06-21 14:30:00|311.93|309.53|311.75|309.35|313.3|310.9|307.5|305.1|0
1655822100000|2022-06-21 14:35:00|311.58|309.18|309.88|307.48|313.46|311.06|309.88|307.48|0
1655822400000|2022-06-21 14:40:00|309.71|307.31|310.38|307.98|310.9|308.5|308.69|306.29|0
1655822700000|2022-06-21 14:45:00|310.04|307.64|308.69|306.29|311.24|308.84|306.82|304.42|0
1655823000000|2022-06-21 14:50:00|308.52|306.12|307.17|304.77|308.69|306.29|306.83|304.43|0
1655823300000|2022-06-21 14:55:00|307.33|304.93|307.26|304.86|307.84|305.44|305.48|303.08|0
1655823600000|2022-06-21 15:00:00|307.43|305.03|306.58|304.18|308.94|306.54|306.25|303.85|0
1655823900000|2022-06-21 15:05:00|306.92|304.52|308.26|305.86|309.28|306.88|306.92|304.52|0
1655824200000|2022-06-21 15:10:00|308.1|305.7|311.81|309.41|312.32|309.92|307.93|305.53|0
1655824500000|2022-06-21 15:15:00|312.15|309.75|310.96|308.56|312.49|310.09|308.85|306.45|0
1655824800000|2022-06-21 15:20:00|310.62|308.22|313.51|311.11|313.85|311.45|309.61|307.21|0
1655825100000|2022-06-21 15:25:00|313.34|310.94|313.5|311.1|314.02|311.62|311.98|309.58|0
1655825400000|2022-06-21 15:30:00|313.33|310.93|310.31|307.91|313.67|311.27|309.66|307.26|0
1655825700000|2022-06-21 15:35:00|310.14|307.74|315.08|312.68|315.42|313.02|309.45|307.05|0
1655826000000|2022-06-21 15:40:00|315.25|312.85|314.9|312.5|316.45|314.05|313.02|310.62|0
1655826300000|2022-06-21 15:45:00|314.73|312.33|315.71|313.31|317.82|315.42|314.56|312.16|0
1655826600000|2022-06-21 15:50:00|315.37|312.97|319.31|316.91|319.31|316.91|314.86|312.46|0
1655826900000|2022-06-21 15:55:00|319.14|316.74|320.17|317.77|320.34|317.94|316.9|314.5|0
1655827200000|2022-06-21 16:00:00|320.34|317.94|319.45|317.05|320.34|317.94|316.19|313.79|0
1655827500000|2022-06-21 16:05:00|319.63|317.23|320.66|318.26|321.18|318.78|317.9|315.5|0
1655827800000|2022-06-21 16:10:00|320.49|318.09|319.1|316.7|321.87|319.47|318.76|316.36|0
1655828100000|2022-06-21 16:15:00|318.93|316.53|316.87|314.47|319.97|317.57|316.87|314.47|0
1655828400000|2022-06-21 16:20:00|317.04|314.64|316.69|314.29|318.93|316.53|316.18|313.78|0
1655828700000|2022-06-21 16:25:00|316.35|313.95|316.35|313.95|317.38|314.98|314.81|312.41|0
1655829000000|2022-06-21 16:30:00|316.18|313.78|315.49|313.09|317.38|314.98|314.81|312.41|0
1655829300000|2022-06-21 16:35:00|315.66|313.26|313.61|311.21|315.66|313.26|312.75|310.35|0
1655829600000|2022-06-21 16:40:00|313.78|311.38|313.09|310.69|315.66|313.26|312.75|310.35|0
1655829900000|2022-06-21 16:45:00|313.18|310.78|313.77|311.37|315.14|312.74|312.75|310.35|0
1655830200000|2022-06-21 16:50:00|313.26|310.86|310.75|308.35|314.45|312.05|310.24|307.84|0
1655830500000|2022-06-21 16:55:00|310.58|308.18|309.38|306.98|311.43|309.03|309.04|306.64|0
1655830800000|2022-06-21 17:00:00|309.04|306.64|309.89|307.49|310.92|308.52|308.7|306.3|0
1655831100000|2022-06-21 17:05:00|309.81|307.41|309.89|307.49|312.62|310.22|309.55|307.15|0
1655831400000|2022-06-21 17:10:00|309.72|307.32|307.68|305.28|310.57|308.17|306.83|304.43|0
1655831700000|2022-06-21 17:15:00|307.51|305.11|309.2|306.8|310.05|307.65|307.51|305.11|0
1655832000000|2022-06-21 17:20:00|309.03|306.63|310.05|307.65|311.59|309.19|308.52|306.12|0
1655832300000|2022-06-21 17:25:00|310.22|307.82|311.58|309.18|311.75|309.35|309.37|306.97|0
1655832600000|2022-06-21 17:30:00|311.75|309.35|309.02|306.62|311.75|309.35|308.51|306.11|0
1655832900000|2022-06-21 17:35:00|308.85|306.45|310.92|308.52|311.41|309.01|308.85|306.45|0
1655833200000|2022-06-21 17:40:00|311.09|308.69|310.24|307.84|313.15|310.75|310.06|307.66|0
1655833500000|2022-06-21 17:45:00|309.89|307.49|310.4|308|312.12|309.72|309.89|307.49|0
1655833800000|2022-06-21 17:50:00|310.23|307.83|312.45|310.05|312.45|310.05|309.89|307.49|0
1655834100000|2022-06-21 17:55:00|312.63|310.23|313.65|311.25|314.34|311.94|312.28|309.88|0
1655834400000|2022-06-21 18:00:00|313.48|311.08|314.34|311.94|315.54|313.14|313.31|310.91|0
1655834700000|2022-06-21 18:05:00|314.51|312.11|312.1|309.7|314.85|312.45|311.59|309.19|0
1655835000000|2022-06-21 18:10:00|311.93|309.53|313.13|310.73|313.3|310.9|309.88|307.48|0
1655835300000|2022-06-21 18:15:00|312.96|310.56|311.75|309.35|313.47|311.07|310.22|307.82|0
1655835600000|2022-06-21 18:20:00|311.93|309.53|312.44|310.04|313.47|311.07|310.55|308.15|0
1655835900000|2022-06-21 18:25:00|312.78|310.38|310.72|308.32|312.78|310.38|310.21|307.81|0
1655836200000|2022-06-21 18:30:00|310.55|308.15|309.35|306.95|311.75|309.35|309.35|306.95|0
1655836500000|2022-06-21 18:35:00|309.52|307.12|313.63|311.23|314.49|312.09|309.01|306.61|0
1655836800000|2022-06-21 18:40:00|313.46|311.06|310.83|308.43|314.32|311.92|309.69|307.29|0
1655837100000|2022-06-21 18:45:00|311|308.6|312.7|310.3|313.04|310.64|310.49|308.09|0
1655837400000|2022-06-21 18:50:00|312.87|310.47|307.09|304.69|312.87|310.47|306.76|304.36|0
1655837700000|2022-06-21 18:55:00|306.42|304.02|306.41|304.01|307.77|305.37|305.91|303.51|0
1655838000000|2022-06-21 19:00:00|306.25|303.85|305.06|302.66|307.26|304.86|304.06|301.66|0
1655838300000|2022-06-21 19:05:00|304.89|302.49|305.43|303.03|306.6|304.2|304.27|301.87|0
1655838600000|2022-06-21 19:10:00|305.26|302.86|305.26|302.86|306.27|303.87|303.75|301.35|0
1655838900000|2022-06-21 19:15:00|305.09|302.69|307.11|304.71|307.45|305.05|304.76|302.36|0
1655839200000|2022-06-21 19:20:00|307.28|304.88|306.1|303.7|307.95|305.55|304.92|302.52|0
1655839500000|2022-06-21 19:25:00|306.43|304.03|306.95|304.55|308.14|305.74|305.61|303.21|0
1655839800000|2022-06-21 19:30:00|306.27|303.87|306.27|303.87|308.3|305.9|305.6|303.2|0
1655840100000|2022-06-21 19:35:00|306.7|304.3|309.98|307.58|310|307.6|306.61|304.21|0
1655840400000|2022-06-21 19:40:00|309.81|307.41|309.8|307.4|311.67|309.27|309.13|306.73|0
1655840700000|2022-06-21 19:45:00|309.63|307.23|309.97|307.57|310.99|308.59|309.29|306.89|0
1655841000000|2022-06-21 19:50:00|307.26|304.86|309.63|307.23|310.99|308.59|307.09|304.69|0
1655841300000|2022-06-21 19:55:00|309.97|307.57|313.71|311.31|316.62|314.22|309.97|307.57|0
1655841600000|2022-06-21 20:00:00|314.05|311.65|317.52|315.12|318.38|315.98|314.05|311.65|0
1655841900000|2022-06-21 20:05:00|317.35|314.95|317.18|314.78|317.69|315.29|315.64|313.24|0
1655842200000|2022-06-21 20:10:00|316.84|314.44|316.49|314.09|317.69|315.29|315.47|313.07|0
1655842500000|2022-06-21 20:15:00|316.01|313.21|315.84|313.04|316.18|313.38|315.5|312.7|0
1655842800000|2022-06-21 20:20:00|315.92|313.12|314.81|312.01|315.92|313.12|314.3|311.5|0
1655843100000|2022-06-21 20:25:00|314.98|312.18|314.98|312.18|315.32|312.52|314.81|312.01|0
1655843400000|2022-06-21 20:30:00|315.15|312.35|314.47|311.67|315.32|312.52|314.3|311.5|0
1655843700000|2022-06-21 20:35:00|314.64|311.84|314.46|311.66|314.64|311.84|313.78|310.98|0
1655844000000|2022-06-21 20:40:00|314.63|311.83|314.63|311.83|315.14|312.34|314.46|311.66|0
1655844300000|2022-06-21 20:45:00|314.46|311.66|314.29|311.49|314.72|311.92|314.12|311.32|0
1655844600000|2022-06-21 20:50:00|314.12|311.32|314.45|311.65|314.62|311.82|313.94|311.14|0
1655844900000|2022-06-21 20:55:00|314.79|311.99|315.05|312.25|315.47|312.67|314.54|311.74|0
1655845200000|2022-06-21 21:00:00|315.28|312.48|315.38|312.58|315.43|312.63|315.25|312.45|0
1655845500000|2022-06-21 21:05:00|315.35|312.55|315.45|312.65|315.55|312.75|315.35|312.55|0
1655845800000|2022-06-21 21:10:00|315.53|312.73|315.6|312.8|315.65|312.85|315.45|312.65|0
1655846100000|2022-06-21 21:15:00|315.54|312.74|315.02|312.22|315.54|312.74|314.6|311.8|0
1655846400000|2022-06-21 21:20:00|314.92|312.12|315.69|312.89|315.89|313.09|314.82|312.02|0
1655846700000|2022-06-21 21:25:00|315.71|312.91|315.41|312.61|315.71|312.91|315.39|312.59|0
1655847000000|2022-06-21 21:30:00|315.49|312.69|315.81|313.01|315.96|313.16|315.04|312.24|0
1655847300000|2022-06-21 21:35:00|315.78|312.98|315.86|313.06|315.91|313.11|315.76|312.96|0
1655847600000|2022-06-21 21:40:00|315.81|313.01|315.75|312.95|315.88|313.08|315.7|312.9|0
1655847900000|2022-06-21 21:45:00|315.73|312.93|315.3|312.5|315.73|312.93|315.3|312.5|0
1655848200000|2022-06-21 21:50:00|315.13|312.33|315.25|312.45|315.37|312.57|315.13|312.33|0
1655848500000|2022-06-21 21:55:00|315.22|312.42|315.69|312.89|316.27|313.47|315.22|312.42|0
1655848800000|2022-06-21 22:00:00|316.72|313.92|319.88|317.08|319.88|317.08|316.38|313.58|0
1655849100000|2022-06-21 22:05:00|320.05|317.25|319.19|316.39|320.73|317.93|318.68|315.88|0
1655849400000|2022-06-21 22:10:00|319.02|316.22|318.84|316.04|319.87|317.07|318.84|316.04|0
1655849700000|2022-06-21 22:15:00|319.01|316.21|319.35|316.55|319.87|317.07|318.93|316.13|0
1655850000000|2022-06-21 22:20:00|319.52|316.72|317.98|315.18|320.04|317.24|317.81|315.01|0
1655850300000|2022-06-21 22:25:00|317.81|315.01|318.41|315.61|318.66|315.86|317.81|315.01|0
1655850600000|2022-06-21 22:30:00|318.32|315.52|319|316.2|319.52|316.72|318.32|315.52|0
1655850900000|2022-06-21 22:35:00|318.58|315.78|319.86|317.06|320.29|317.49|318.58|315.78|0
1655851200000|2022-06-21 22:40:00|320.03|317.23|318.48|315.68|320.03|317.23|318.48|315.68|0
1655851500000|2022-06-21 22:45:00|318.65|315.85|318.82|316.02|318.82|316.02|317.97|315.17|0
1655851800000|2022-06-21 22:50:00|318.65|315.85|319.47|316.67|319.64|316.84|318.31|315.51|0
1655852100000|2022-06-21 22:55:00|319.39|316.59|318.27|315.47|319.73|316.93|318.27|315.47|0
1655852400000|2022-06-21 23:00:00|318.36|315.56|319.46|316.66|320.15|317.35|318.27|315.47|0
1655852700000|2022-06-21 23:05:00|319.63|316.83|320.49|317.69|320.49|317.69|319.29|316.49|0
1655853000000|2022-06-21 23:10:00|320.66|317.86|321|318.2|321.17|318.37|320.31|317.51|0
1655853300000|2022-06-21 23:15:00|320.83|318.03|322.03|319.23|322.2|319.4|320.83|318.03|0
1655853600000|2022-06-21 23:20:00|322.2|319.4|321.51|318.71|322.37|319.57|321.51|318.71|0
1655853900000|2022-06-21 23:25:00|321.6|318.8|321.85|319.05|321.85|319.05|320.99|318.19|0
1655854200000|2022-06-21 23:30:00|321.59|318.79|319.79|316.99|321.77|318.97|319.79|316.99|0
1655854500000|2022-06-21 23:35:00|319.71|316.91|319.96|317.16|320.64|317.84|319.7|316.9|0
1655854800000|2022-06-21 23:40:00|319.78|316.98|320.9|318.1|321.33|318.53|319.78|316.98|0
1655855100000|2022-06-21 23:45:00|320.81|318.01|319.78|316.98|321.15|318.35|319.61|316.81|0
1655855400000|2022-06-21 23:50:00|319.61|316.81|319.09|316.29|319.78|316.98|318.75|315.95|0
1655855700000|2022-06-21 23:55:00|318.92|316.12|318.92|316.12|319.26|316.46|318.75|315.95|0
1655856000000|2022-06-22 00:00:00|318.83|316.03|321.14|318.34|321.31|318.51|318.57|315.77|0
1655856300000|2022-06-22 00:05:00|321.23|318.43|324.15|321.35|324.58|321.78|320.97|318.17|0
1655856600000|2022-06-22 00:10:00|324.06|321.26|325.79|322.99|326.66|323.86|323.81|321.01|0
1655856900000|2022-06-22 00:15:00|325.62|322.82|324.92|322.12|326.31|323.51|324.23|321.43|0
1655857200000|2022-06-22 00:20:00|324.67|321.87|326.13|323.33|326.13|323.33|323.37|320.57|0
1655857500000|2022-06-22 00:25:00|325.96|323.16|324.57|321.77|326.05|323.25|323.71|320.91|0
1655857800000|2022-06-22 00:30:00|324.4|321.6|326.64|323.84|326.73|323.93|323.88|321.08|0
1655858100000|2022-06-22 00:35:00|326.47|323.67|326.47|323.67|326.56|323.76|325|322.2|0
1655858400000|2022-06-22 00:40:00|326.29|323.49|325.45|322.65|326.64|323.84|325.45|322.65|0
1655858700000|2022-06-22 00:45:00|325.54|322.74|327.01|324.21|327.18|324.38|325.45|322.65|0
1655859000000|2022-06-22 00:50:00|327.18|324.38|327.18|324.38|328.05|325.25|326.66|323.86|0
1655859300000|2022-06-22 00:55:00|327.09|324.29|326.4|323.6|327.35|324.55|326.13|323.33|0
1655859600000|2022-06-22 01:00:00|326.31|323.51|327.17|324.37|327.69|324.89|326.22|323.42|0
1655859900000|2022-06-22 01:05:00|327|324.2|325.61|322.81|327|324.2|325.52|322.72|0
1655860200000|2022-06-22 01:10:00|325.7|322.9|325.6|322.8|326.13|323.33|324.83|322.03|0
1655860500000|2022-06-22 01:15:00|325.52|322.72|325.17|322.37|325.95|323.15|324.74|321.94|0
1655860800000|2022-06-22 01:20:00|325|322.2|325.86|323.06|325.86|323.06|324.39|321.59|0
1655861100000|2022-06-22 01:25:00|325.95|323.15|325.77|322.97|325.95|323.15|324.9|322.1|0
1655861400000|2022-06-22 01:30:00|325.94|323.14|327.07|324.27|327.5|324.7|325.25|322.45|0
1655861700000|2022-06-22 01:35:00|326.98|324.18|329.94|327.14|330.29|327.49|326.63|323.83|0
1655862000000|2022-06-22 01:40:00|330.11|327.31|331.86|329.06|332.03|329.23|329.41|326.61|0
1655862300000|2022-06-22 01:45:00|332.03|329.23|330.55|327.75|332.56|329.76|330.2|327.4|0
1655862600000|2022-06-22 01:50:00|330.46|327.66|331.15|328.35|331.85|329.05|329.93|327.13|0
1655862900000|2022-06-22 01:55:00|331.33|328.53|330.45|327.65|332.2|329.4|330.28|327.48|0
1655863200000|2022-06-22 02:00:00|330.54|327.74|329.4|326.6|330.54|327.74|329.23|326.43|0
1655863500000|2022-06-22 02:05:00|329.49|326.69|330.36|327.56|330.97|328.17|329.22|326.42|0
1655863800000|2022-06-22 02:10:00|330.27|327.47|330.09|327.29|330.62|327.82|329.14|326.34|0
1655864100000|2022-06-22 02:15:00|330.27|327.47|332.45|329.65|332.54|329.74|330.18|327.38|0
1655864400000|2022-06-22 02:20:00|332.36|329.56|333.24|330.44|333.94|331.14|331.84|329.04|0
1655864700000|2022-06-22 02:25:00|333.15|330.35|333.15|330.35|333.94|331.14|332.88|330.08|0
1655865000000|2022-06-22 02:30:00|333.23|330.43|332.88|330.08|333.41|330.61|332.88|330.08|0
1655865300000|2022-06-22 02:35:00|333.06|330.26|333.05|330.25|333.4|330.6|331.48|328.68|0
1655865600000|2022-06-22 02:40:00|333.23|330.43|335.51|332.71|335.69|332.89|332.53|329.73|0
1655865900000|2022-06-22 02:45:00|335.86|333.06|337.98|335.18|337.98|335.18|335.78|332.98|0
1655866200000|2022-06-22 02:50:00|337.8|335|337.8|335|338.86|336.06|337.27|334.47|0
1655866500000|2022-06-22 02:55:00|337.98|335.18|340.28|337.48|340.28|337.48|337.62|334.82|0
1655866800000|2022-06-22 03:00:00|340.46|337.66|340.37|337.57|340.63|337.83|338.68|335.88|0
1655867100000|2022-06-22 03:05:00|340.28|337.48|341.52|338.72|341.52|338.72|339.48|336.68|0
1655867400000|2022-06-22 03:10:00|341.34|338.54|340.98|338.18|342.94|340.14|340.98|338.18|0
1655867700000|2022-06-22 03:15:00|341.07|338.27|340.62|337.82|341.69|338.89|340.45|337.65|0
1655868000000|2022-06-22 03:20:00|340.8|338|340.98|338.18|340.98|338.18|339.73|336.93|0
1655868300000|2022-06-22 03:25:00|340.8|338|339.73|336.93|340.8|338|339.2|336.4|0
1655868600000|2022-06-22 03:30:00|339.91|337.11|341.68|338.88|342.57|339.77|339.91|337.11|0
1655868900000|2022-06-22 03:35:00|341.77|338.97|343.46|340.66|343.73|340.93|341.68|338.88|0
1655869200000|2022-06-22 03:40:00|343.2|340.4|342.12|339.32|343.64|340.84|341.85|339.05|0
1655869500000|2022-06-22 03:45:00|342.21|339.41|341.14|338.34|342.39|339.59|340.61|337.81|0
1655869800000|2022-06-22 03:50:00|341.05|338.25|340.69|337.89|341.14|338.34|339.45|336.65|0
1655870100000|2022-06-22 03:55:00|340.78|337.98|340.78|337.98|341.31|338.51|340.42|337.62|0
1655870400000|2022-06-22 04:00:00|340.87|338.07|341.49|338.69|341.49|338.69|340.78|337.98|0
1655870700000|2022-06-22 04:05:00|341.66|338.86|341.04|338.24|341.66|338.86|340.6|337.8|0
1655871000000|2022-06-22 04:10:00|340.95|338.15|344.06|341.26|344.76|341.96|340.49|337.69|0
1655871300000|2022-06-22 04:15:00|344.14|341.34|343.96|341.16|344.5|341.7|343.61|340.81|0
1655871600000|2022-06-22 04:20:00|343.88|341.08|343.43|340.63|344.49|341.69|342.81|340.01|0
1655871900000|2022-06-22 04:25:00|343.34|340.54|343.78|340.98|344.05|341.25|342.89|340.09|0
1655872200000|2022-06-22 04:30:00|343.87|341.07|342.71|339.91|343.96|341.16|342.54|339.74|0
1655872500000|2022-06-22 04:35:00|342.63|339.83|342.71|339.91|343.24|340.44|342.53|339.73|0
1655872800000|2022-06-22 04:40:00|342.8|340|342.35|339.55|342.8|340|342.18|339.38|0
1655873100000|2022-06-22 04:45:00|342.27|339.47|341.47|338.67|342.53|339.73|341.03|338.23|0
1655873400000|2022-06-22 04:50:00|341.2|338.4|340.59|337.79|341.29|338.49|339.53|336.73|0
1655873700000|2022-06-22 04:55:00|340.41|337.61|339.88|337.08|340.5|337.7|339.79|336.99|0
1655874000000|2022-06-22 05:00:00|339.79|336.99|338.37|335.57|340.32|337.52|337.75|334.95|0
1655874300000|2022-06-22 05:05:00|338.63|335.83|338.98|336.18|339.69|336.89|337.92|335.12|0
1655874600000|2022-06-22 05:10:00|338.81|336.01|341.82|339.02|342|339.2|338.45|335.65|0
1655874900000|2022-06-22 05:15:00|342|339.2|340.67|337.87|342|339.2|340.57|337.77|0
1655875200000|2022-06-22 05:20:00|340.75|337.95|339.68|336.88|341.28|338.48|339.33|336.53|0
1655875500000|2022-06-22 05:25:00|340.04|337.24|340.39|337.59|340.84|338.04|340.04|337.24|0
1655875800000|2022-06-22 05:30:00|340.48|337.68|341.1|338.3|341.28|338.48|340.39|337.59|0
1655876100000|2022-06-22 05:35:00|341.28|338.48|342.88|340.08|343.23|340.43|341.28|338.48|0
1655876400000|2022-06-22 05:40:00|342.7|339.9|344.3|341.5|344.48|341.68|342.43|339.63|0
1655876700000|2022-06-22 05:45:00|344.12|341.32|343.94|341.14|344.84|342.04|343.76|340.96|0
1655877000000|2022-06-22 05:50:00|344.03|341.23|347.7|344.9|348.42|345.62|343.94|341.14|0
1655877300000|2022-06-22 05:55:00|348.06|345.26|348.23|345.43|349.14|346.34|346.89|344.09|0
1655877600000|2022-06-22 06:00:00|348.05|345.25|347.15|344.35|348.41|345.61|345.18|342.38|0
1655877900000|2022-06-22 06:05:00|347.33|344.53|347.15|344.35|347.51|344.71|345.36|342.56|0
1655878200000|2022-06-22 06:10:00|347.33|344.53|350.3|347.5|350.57|347.77|346.61|343.81|0
1655878500000|2022-06-22 06:15:00|349.67|346.87|351.56|348.76|352.55|349.75|348.94|346.14|0
1655878800000|2022-06-22 06:20:00|351.65|348.85|349.3|346.5|352.01|349.21|348.94|346.14|0
1655879100000|2022-06-22 06:25:00|349.12|346.32|350.11|347.31|351.1|348.3|348.76|345.96|0
1655879400000|2022-06-22 06:30:00|350.2|347.4|349.65|346.85|351.19|348.39|348.75|345.95|0
1655879700000|2022-06-22 06:35:00|349.75|346.95|349.2|346.4|350.55|347.75|349.2|346.4|0
1655880000000|2022-06-22 06:40:00|349.11|346.31|348.75|345.95|350.55|347.75|348.75|345.95|0
1655880300000|2022-06-22 06:45:00|348.84|346.04|347.49|344.69|349.29|346.49|347.13|344.33|0
1655880600000|2022-06-22 06:50:00|347.31|344.51|348.38|345.58|349.1|346.3|346.59|343.79|0
1655880900000|2022-06-22 06:55:00|348.2|345.4|350.54|347.74|351.61|348.81|348.02|345.22|0
1655881200000|2022-06-22 07:00:00|350.09|347.29|356.14|353.34|356.6|353.8|349.21|346.41|0
1655881500000|2022-06-22 07:05:00|356.49|354.09|363.13|360.73|364.88|362.48|356.39|353.99|0
1655881800000|2022-06-22 07:10:00|363.87|361.47|362.91|360.51|367.3|364.9|362.55|360.15|0
1655882100000|2022-06-22 07:15:00|362.73|360.33|363.82|361.42|364.65|362.25|361.45|359.05|0
1655882400000|2022-06-22 07:20:00|364.55|362.15|367.48|365.08|369.31|366.91|363.82|361.42|0
1655882700000|2022-06-22 07:25:00|366.93|364.53|365.37|362.97|367.57|365.17|364.18|361.78|0
1655883000000|2022-06-22 07:30:00|366.01|363.61|359.81|357.41|366.47|364.07|358.54|356.14|0
1655883300000|2022-06-22 07:35:00|359.63|357.23|361.99|359.59|362.99|360.59|359.45|357.05|0
1655883600000|2022-06-22 07:40:00|362.17|359.77|365.36|362.96|365.36|362.96|361.26|358.86|0
1655883900000|2022-06-22 07:45:00|365.55|363.15|366.36|363.96|368.38|365.98|364.72|362.32|0
1655884200000|2022-06-22 07:50:00|366.28|363.88|367.83|365.43|368.38|365.98|365.08|362.68|0
1655884500000|2022-06-22 07:55:00|368.01|365.61|367.37|364.97|368.56|366.16|366.18|363.78|0
1655884800000|2022-06-22 08:00:00|367.27|364.87|369.11|366.71|370.12|367.72|364.89|362.49|0
1655885100000|2022-06-22 08:05:00|369.29|366.89|368.37|365.97|371.5|369.1|368.37|365.97|0
1655885400000|2022-06-22 08:10:00|368|365.6|365.8|363.4|368.19|365.79|363.97|361.57|0
1655885700000|2022-06-22 08:15:00|365.98|363.58|367.45|365.05|367.45|365.05|364.7|362.3|0
1655886000000|2022-06-22 08:20:00|367.26|364.86|366.81|364.41|368.18|365.78|365.25|362.85|0
1655886300000|2022-06-22 08:25:00|366.8|364.4|367.72|365.32|368.73|366.33|366.34|363.94|0
1655886600000|2022-06-22 08:30:00|367.9|365.5|363.51|361.11|368.36|365.96|362.41|360.01|0
1655886900000|2022-06-22 08:35:00|363.69|361.29|362.95|360.55|364.33|361.93|360.94|358.54|0
1655887200000|2022-06-22 08:40:00|363.69|361.29|364.6|362.2|365.34|362.94|362.4|360|0
1655887500000|2022-06-22 08:45:00|364.51|362.11|366.25|363.85|366.62|364.22|364.42|362.02|0
1655887800000|2022-06-22 08:50:00|366.16|363.76|363.41|361.01|366.35|363.95|363.13|360.73|0
1655888100000|2022-06-22 08:55:00|363.68|361.28|362.58|360.18|363.86|361.46|362.21|359.81|0
1655888400000|2022-06-22 09:00:00|362.49|360.09|361.48|359.08|362.49|360.09|360.02|357.62|0
1655888700000|2022-06-22 09:05:00|361.57|359.17|362.02|359.62|362.75|360.35|360.93|358.53|0
1655889000000|2022-06-22 09:10:00|361.93|359.53|363.12|360.72|363.48|361.08|361.75|359.35|0
1655889300000|2022-06-22 09:15:00|363.48|361.08|359.64|357.24|363.67|361.27|359.28|356.88|0
1655889600000|2022-06-22 09:20:00|359.56|357.16|358|355.6|360.19|357.79|357.28|354.88|0
1655889900000|2022-06-22 09:25:00|358.19|355.79|358.55|356.15|359.09|356.69|357.64|355.24|0
1655890200000|2022-06-22 09:30:00|358.91|356.51|360.46|358.06|360.73|358.33|358.55|356.15|0
1655890500000|2022-06-22 09:35:00|360.55|358.15|359|356.6|360.55|358.15|358.18|355.78|0
1655890800000|2022-06-22 09:40:00|358.9|356.5|357.63|355.23|360|357.6|357.18|354.78|0
1655891100000|2022-06-22 09:45:00|358.17|355.77|359.9|357.5|360.17|357.77|357.54|355.14|0
1655891400000|2022-06-22 09:50:00|359.72|357.32|357.17|354.77|359.99|357.59|357.08|354.68|0
1655891700000|2022-06-22 09:55:00|357.35|354.95|357.53|355.13|358.44|356.04|356.53|354.13|0
1655892000000|2022-06-22 10:00:00|357.62|355.22|356.44|354.04|358.62|356.22|355.98|353.58|0
1655892300000|2022-06-22 10:05:00|356.35|353.95|354.53|352.13|356.35|353.95|354.53|352.13|0
1655892600000|2022-06-22 10:10:00|354.71|352.31|354.53|352.13|355.07|352.67|353.45|351.05|0
1655892900000|2022-06-22 10:15:00|354.44|352.04|355.25|352.85|355.61|353.21|353.63|351.23|0
1655893200000|2022-06-22 10:20:00|355.17|352.77|352.9|350.5|355.17|352.77|352.72|350.32|0
1655893500000|2022-06-22 10:25:00|353.08|350.68|353.26|350.86|353.62|351.22|352.27|349.87|0
1655893800000|2022-06-22 10:30:00|352.54|350.14|353.62|351.22|353.8|351.4|352.54|350.14|0
1655894100000|2022-06-22 10:35:00|353.44|351.04|354.88|352.48|355.6|353.2|352.81|350.41|0
1655894400000|2022-06-22 10:40:00|355.06|352.66|356.14|353.74|357.6|355.2|355.06|352.66|0
1655894700000|2022-06-22 10:45:00|356.24|353.84|353.61|351.21|356.24|353.84|353.43|351.03|0
1655895000000|2022-06-22 10:50:00|353.52|351.12|352.7|350.3|354.15|351.75|352.34|349.94|0
1655895300000|2022-06-22 10:55:00|352.62|350.22|355.23|352.83|355.59|353.19|352.62|350.22|0
1655895600000|2022-06-22 11:00:00|354.87|352.47|352.43|350.03|355.05|352.65|351.26|348.86|0
1655895900000|2022-06-22 11:05:00|352.52|350.12|352.43|350.03|353.42|351.02|351.62|349.22|0
1655896200000|2022-06-22 11:10:00|352.33|349.93|353.05|350.65|353.23|350.83|351.71|349.31|0
1655896500000|2022-06-22 11:15:00|353.23|350.83|349.45|347.05|353.41|351.01|349.45|347.05|0
1655896800000|2022-06-22 11:20:00|349.81|347.41|350.44|348.04|350.71|348.31|348.55|346.15|0
1655897100000|2022-06-22 11:25:00|350.17|347.77|348.19|345.79|350.26|347.86|348.19|345.79|0
1655897400000|2022-06-22 11:30:00|347.92|345.52|348.37|345.97|349.27|346.87|347.47|345.07|0
1655897700000|2022-06-22 11:35:00|348.28|345.88|349.8|347.4|350.52|348.12|348.1|345.7|0
1655898000000|2022-06-22 11:40:00|349.89|347.49|351.41|349.01|351.41|349.01|349.62|347.22|0
1655898300000|2022-06-22 11:45:00|351.33|348.93|352.85|350.45|353.21|350.81|351.23|348.83|0
1655898600000|2022-06-22 11:50:00|352.67|350.27|352.49|350.09|353.21|350.81|352.13|349.73|0
1655898900000|2022-06-22 11:55:00|352.58|350.18|354.11|351.71|354.29|351.89|352.13|349.73|0
1655899200000|2022-06-22 12:00:00|354.29|351.89|354.83|352.43|355.56|353.16|352.48|350.08|0
1655899500000|2022-06-22 12:05:00|354.74|352.34|355.55|353.15|356.28|353.88|354.29|351.89|0
1655899800000|2022-06-22 12:10:00|355.73|353.33|355.55|353.15|356.09|353.69|354.28|351.88|0
1655900100000|2022-06-22 12:15:00|355.73|353.33|358.45|356.05|358.91|356.51|355|352.6|0
1655900400000|2022-06-22 12:20:00|358.81|356.41|358.08|355.68|359.27|356.87|357.9|355.5|0
1655900700000|2022-06-22 12:25:00|357.9|355.5|357.81|355.41|358.26|355.86|356.63|354.23|0
1655901000000|2022-06-22 12:30:00|357.9|355.5|360.45|358.05|361.64|359.24|357.54|355.14|0
1655901300000|2022-06-22 12:35:00|360.54|358.14|361.36|358.96|362.45|360.05|360.08|357.68|0
1655901600000|2022-06-22 12:40:00|361.54|359.14|360.08|357.68|362.45|360.05|360.08|357.68|0
1655901900000|2022-06-22 12:45:00|360.26|357.86|360.71|358.31|360.8|358.4|359.34|356.94|0
1655902200000|2022-06-22 12:50:00|360.8|358.4|358.89|356.49|362.08|359.68|356.8|354.4|0
1655902500000|2022-06-22 12:55:00|358.98|356.58|353.45|351.05|358.98|356.58|353.17|350.77|0
1655902800000|2022-06-22 13:00:00|353.35|350.95|357.52|355.12|357.7|355.3|353.35|350.95|0
1655903100000|2022-06-22 13:05:00|357.7|355.3|357.06|354.66|359.52|357.12|356.79|354.39|0
1655903400000|2022-06-22 13:10:00|356.97|354.57|355.88|353.48|358.24|355.84|354.79|352.39|0
1655903700000|2022-06-22 13:15:00|355.97|353.57|355.15|352.75|357.51|355.11|354.79|352.39|0
1655904000000|2022-06-22 13:20:00|355.33|352.93|351.27|348.87|355.33|352.93|350.82|348.42|0
1655904300000|2022-06-22 13:25:00|351.72|349.32|347.58|345.18|354.06|351.66|345.98|343.58|0
1655904600000|2022-06-22 13:30:00|348.12|345.72|339.88|337.48|350.99|348.59|333.6|331.2|0
1655904900000|2022-06-22 13:35:00|340.59|338.19|339.44|337.04|343.98|341.58|335.36|332.96|0
1655905200000|2022-06-22 13:40:00|339.26|336.86|335.01|332.61|343.18|340.78|334.83|332.43|0
1655905500000|2022-06-22 13:45:00|334.48|332.08|333.56|331.16|337.13|334.73|330.79|328.39|0
1655905800000|2022-06-22 13:50:00|334.44|332.04|323.28|320.88|339.38|336.98|322.77|320.37|0
1655906100000|2022-06-22 13:55:00|323.11|320.71|326.83|324.43|326.83|324.43|320.19|317.79|0
1655906400000|2022-06-22 14:00:00|326.48|324.08|327.52|325.12|331.54|329.14|323.54|321.14|0
1655906700000|2022-06-22 14:05:00|327.35|324.95|323.15|320.75|330.14|327.74|323.15|320.75|0
1655907000000|2022-06-22 14:10:00|322.8|320.4|317.3|314.9|325.91|323.51|316.79|314.39|0
1655907300000|2022-06-22 14:15:00|317.64|315.24|310|307.6|318.5|316.1|310|307.6|0
1655907600000|2022-06-22 14:20:00|310.17|307.77|302.89|300.49|311.41|309.01|302.89|300.49|0
1655907900000|2022-06-22 14:25:00|303.22|300.82|304.26|301.86|305.06|302.66|302.39|299.99|0
1655908200000|2022-06-22 14:30:00|303.76|301.36|302.93|300.53|305.26|302.86|300.44|298.04|0
1655908500000|2022-06-22 14:35:00|303.09|300.69|297.14|294.74|304.09|301.69|296.65|294.25|0
1655908800000|2022-06-22 14:40:00|296.98|294.58|299.94|297.54|301.59|299.19|296.81|294.41|0
1655909100000|2022-06-22 14:45:00|299.77|297.37|304.08|301.68|307.42|305.02|299.61|297.21|0
1655909400000|2022-06-22 14:50:00|304.58|302.18|304.91|302.51|305.75|303.35|302.42|300.02|0
1655909700000|2022-06-22 14:55:00|305.08|302.68|304.24|301.84|306.75|304.35|303.91|301.51|0
1655910000000|2022-06-22 15:00:00|304.41|302.01|310.36|307.96|313.48|311.08|303.91|301.51|0
1655910300000|2022-06-22 15:05:00|308.61|306.21|307.4|305|312.17|309.77|307.24|304.84|0
1655910600000|2022-06-22 15:10:00|307.74|305.34|308.41|306.01|308.75|306.35|306.22|303.82|0
1655910900000|2022-06-22 15:15:00|308.24|305.84|304.54|302.14|308.41|306.01|303.54|301.14|0
1655911200000|2022-06-22 15:20:00|304.38|301.98|305.71|303.31|307.89|305.49|304.37|301.97|0
1655911500000|2022-06-22 15:25:00|305.54|303.14|305.56|303.16|306.04|303.64|302.37|299.97|0
1655911800000|2022-06-22 15:30:00|305.39|302.99|302.23|299.83|305.56|303.16|299.35|296.95|0
1655912100000|2022-06-22 15:35:00|302.4|300|302.06|299.66|302.89|300.49|301.08|298.68|0
1655912400000|2022-06-22 15:40:00|301.9|299.5|310.57|308.17|310.91|308.51|301.82|299.42|0
1655912700000|2022-06-22 15:45:00|310.74|308.34|311.37|308.97|314.58|312.18|310.02|307.62|0
1655913000000|2022-06-22 15:50:00|311.2|308.8|315.93|313.53|316.95|314.55|310.69|308.29|0
1655913300000|2022-06-22 15:55:00|316.1|313.7|318.8|316.4|319.31|316.91|314.4|312|0
1655913600000|2022-06-22 16:00:00|318.97|316.57|317.43|315.03|319.82|317.42|311.33|308.93|0
1655913900000|2022-06-22 16:05:00|318.11|315.71|320.34|317.94|322.74|320.34|317.94|315.54|0
1655914200000|2022-06-22 16:10:00|319.99|317.59|317.25|314.85|320.51|318.11|315.72|313.32|0
1655914500000|2022-06-22 16:15:00|317.08|314.68|312.58|310.18|317.42|315.02|311.81|309.41|0
1655914800000|2022-06-22 16:20:00|313.17|310.77|312.23|309.83|313.84|311.44|309.86|307.46|0
1655915100000|2022-06-22 16:25:00|312.4|310|311.71|309.31|313.07|310.67|310.02|307.62|0
1655915400000|2022-06-22 16:30:00|312.22|309.82|309.01|306.61|312.73|310.33|308.33|305.93|0
1655915700000|2022-06-22 16:35:00|308.67|306.27|310.95|308.55|310.95|308.55|306.82|304.42|0
1655916000000|2022-06-22 16:40:00|310.61|308.21|306.55|304.15|310.61|308.21|306.55|304.15|0
1655916300000|2022-06-22 16:45:00|306.72|304.32|308.57|306.17|309.08|306.68|306.05|303.65|0
1655916600000|2022-06-22 16:50:00|308.24|305.84|308.23|305.83|310.09|307.69|307.22|304.82|0
1655916900000|2022-06-22 16:55:00|308.06|305.66|305.2|302.8|309.25|306.85|304.87|302.47|0
1655917200000|2022-06-22 17:00:00|305.37|302.97|309.75|307.35|311.61|309.21|304.53|302.13|0
1655917500000|2022-06-22 17:05:00|310.09|307.69|308.56|306.16|310.09|307.69|307.72|305.32|0
1655917800000|2022-06-22 17:10:00|308.73|306.33|305.7|303.3|308.73|306.33|305.19|302.79|0
1655918100000|2022-06-22 17:15:00|305.53|303.13|302.88|300.48|306.9|304.5|302.71|300.31|0
1655918400000|2022-06-22 17:20:00|302.55|300.15|301.04|298.64|303.55|301.15|300.55|298.15|0
1655918700000|2022-06-22 17:25:00|301.21|298.81|301.21|298.81|303.21|300.81|299.55|297.15|0
1655919000000|2022-06-22 17:30:00|301.37|298.97|304.87|302.47|304.87|302.47|301.37|298.97|0
1655919300000|2022-06-22 17:35:00|305.38|302.98|303.03|300.63|306.72|304.32|302.53|300.13|0
1655919600000|2022-06-22 17:40:00|303.2|300.8|300.7|298.3|304.03|301.63|300.7|298.3|0
1655919900000|2022-06-22 17:45:00|300.53|298.13|298.37|295.97|301.36|298.96|298.37|295.97|0
1655920200000|2022-06-22 17:50:00|298.53|296.13|301.52|299.12|302.36|299.96|298.37|295.97|0
1655920500000|2022-06-22 17:55:00|301.69|299.29|300.35|297.95|303.36|300.96|300.19|297.79|0
1655920800000|2022-06-22 18:00:00|299.69|297.29|298.69|296.29|301.02|298.62|297.36|294.96|0
1655921100000|2022-06-22 18:05:00|298.52|296.12|291.74|289.34|299.02|296.62|290.95|288.55|0
1655921400000|2022-06-22 18:10:00|292.23|289.83|292.06|289.66|294.2|291.8|291.9|289.5|0
1655921700000|2022-06-22 18:15:00|291.9|289.5|291.9|289.5|293.05|290.65|289.94|287.54|0
1655922000000|2022-06-22 18:20:00|291.41|289.01|295.74|292.86|298.15|295.75|291.41|289.01|0
1655922300000|2022-06-22 18:25:00|295.91|293.03|299.54|296.66|299.88|297|295.74|292.86|0
1655922600000|2022-06-22 18:30:00|299.21|296.33|298.05|295.17|299.8|296.92|297.56|294.68|0
1655922900000|2022-06-22 18:35:00|297.88|295|299.29|296.41|299.63|296.75|297.8|294.92|0
1655923200000|2022-06-22 18:40:00|299.7|296.82|300.13|297.73|301.96|299.56|298.21|295.33|0
1655923500000|2022-06-22 18:45:00|300.29|297.89|303.29|300.89|303.29|300.89|298.96|296.56|0
1655923800000|2022-06-22 18:50:00|303.63|301.23|301.52|299.12|304.2|301.8|301.52|299.12|0
1655924100000|2022-06-22 18:55:00|301.35|298.95|299.35|296.95|301.35|298.95|298.19|295.79|0
1655924400000|2022-06-22 19:00:00|299.18|296.78|297.34|294.94|302.6|300.2|296.18|293.78|0
1655924700000|2022-06-22 19:05:00|296.51|294.11|299.84|297.44|300.35|297.95|295.68|293.28|0
1655925000000|2022-06-22 19:10:00|300.01|297.61|300.85|298.45|303.2|300.8|299.34|296.94|0
1655925300000|2022-06-22 19:15:00|300.34|297.94|302.92|300.52|303.59|301.19|298.67|296.27|0
1655925600000|2022-06-22 19:20:00|303.09|300.69|302.41|300.01|303.42|301.02|300.74|298.34|0
1655925900000|2022-06-22 19:25:00|302.92|300.52|308.15|305.75|310.02|307.62|302.25|299.85|0
1655926200000|2022-06-22 19:30:00|308.83|306.43|310.87|308.47|310.87|308.47|306.12|303.72|0
1655926500000|2022-06-22 19:35:00|311.04|308.64|312.4|310|314.89|312.49|310.19|307.79|0
1655926800000|2022-06-22 19:40:00|313.09|310.69|311.89|309.49|315.84|313.44|310.69|308.29|0
1655927100000|2022-06-22 19:45:00|312.4|310|315.54|313.14|317.73|315.33|312.06|309.66|0
1655927400000|2022-06-22 19:50:00|316.23|313.83|308.53|306.13|316.57|314.17|307.68|305.28|0
1655927700000|2022-06-22 19:55:00|308.36|305.96|318.64|316.24|318.64|316.24|307.68|305.28|0
1655928000000|2022-06-22 20:00:00|317.26|314.86|315.36|312.96|318.47|316.07|314.33|311.93|0
1655928300000|2022-06-22 20:05:00|315.53|313.13|315.19|312.79|316.05|313.65|314.33|311.93|0
1655928600000|2022-06-22 20:10:00|315.36|312.96|314.67|312.27|315.36|312.96|313.64|311.24|0
1655928900000|2022-06-22 20:15:00|315.04|312.24|315.81|313.01|316.07|313.27|314.96|312.16|0
1655929200000|2022-06-22 20:20:00|315.72|312.92|314|311.2|315.9|313.1|314|311.2|0
1655929500000|2022-06-22 20:25:00|314.35|311.55|317.44|314.64|317.44|314.64|314|311.2|0
1655929800000|2022-06-22 20:30:00|317.1|314.3|318.74|315.94|319.17|316.37|317.1|314.3|0
1655930100000|2022-06-22 20:35:00|318.65|315.85|317.44|314.64|319.34|316.54|317.44|314.64|0
1655930400000|2022-06-22 20:40:00|317.26|314.46|316.79|313.99|317.66|314.86|315.93|313.13|0
1655930700000|2022-06-22 20:45:00|316.88|314.08|318.17|315.37|318.69|315.89|316.79|313.99|0
1655931000000|2022-06-22 20:50:00|318.26|315.46|318.86|316.06|318.86|316.06|317.65|314.85|0
1655931300000|2022-06-22 20:55:00|318.95|316.15|318.26|315.46|319.03|316.23|317.99|315.19|0
1655931600000|2022-06-22 21:00:00|318.28|315.48|318.58|315.78|318.71|315.91|318.28|315.48|0
1655931900000|2022-06-22 21:05:00|318.28|315.48|318.1|315.3|318.4|315.6|318.1|315.3|0
1655932200000|2022-06-22 21:10:00|318.12|315.32|318.48|315.68|318.53|315.73|318.02|315.22|0
1655932500000|2022-06-22 21:15:00|318.47|315.67|318.38|315.58|318.47|315.67|318.15|315.35|0
1655932800000|2022-06-22 21:20:00|318.37|315.57|318.47|315.67|318.47|315.67|318.19|315.39|0
1655933100000|2022-06-22 21:25:00|318.52|315.72|318.69|315.89|318.88|316.08|318.52|315.72|0
1655933400000|2022-06-22 21:30:00|318.72|315.92|318.82|316.02|318.82|316.02|318.19|315.39|0
1655934000000|2022-06-22 21:40:00|318.59|315.79|318.76|315.96|318.84|316.04|318.44|315.64|0
1655934300000|2022-06-22 21:45:00|318.71|315.91|318.71|315.91|319.02|316.22|318.68|315.88|0
1655934600000|2022-06-22 21:50:00|318.66|315.86|318.48|315.68|318.66|315.86|318.48|315.68|0
1655934900000|2022-06-22 21:55:00|318.37|315.57|318.3|315.5|318.53|315.73|318.3|315.5|0
1655935200000|2022-06-22 22:00:00|317.53|314.73|317.26|314.46|318.74|315.94|316.05|313.25|0
1655935500000|2022-06-22 22:05:00|317.43|314.63|320.03|317.23|321.6|318.8|317.43|314.63|0
1655935800000|2022-06-22 22:10:00|320.12|317.32|318.81|316.01|320.21|317.41|318.81|316.01|0
1655936100000|2022-06-22 22:15:00|318.99|316.19|320.2|317.4|320.2|317.4|317.95|315.15|0
1655936400000|2022-06-22 22:20:00|320.03|317.23|321.59|318.79|321.59|318.79|319.77|316.97|0
1655936700000|2022-06-22 22:25:00|321.68|318.88|321.24|318.44|322.64|319.84|320.81|318.01|0
1655937000000|2022-06-22 22:30:00|321.06|318.26|321.76|318.96|322.2|319.4|320.98|318.18|0
1655937300000|2022-06-22 22:35:00|321.58|318.78|321.06|318.26|321.58|318.78|320.54|317.74|0
1655937600000|2022-06-22 22:40:00|321.23|318.43|320.62|317.82|321.75|318.95|320.36|317.56|0
1655937900000|2022-06-22 22:45:00|320.71|317.91|320.18|317.38|321.23|318.43|319.84|317.04|0
1655938200000|2022-06-22 22:50:00|320.27|317.47|320.88|318.08|321.22|318.42|319.92|317.12|0
1655938500000|2022-06-22 22:55:00|320.7|317.9|320.35|317.55|321.22|318.42|320.35|317.55|0
1655938800000|2022-06-22 23:00:00|320.27|317.47|321.48|318.68|321.57|318.77|320.27|317.47|0
1655939100000|2022-06-22 23:05:00|321.57|318.77|324.18|321.38|324.18|321.38|321.39|318.59|0
1655939400000|2022-06-22 23:10:00|324.01|321.21|325.23|322.43|325.85|323.05|323.75|320.95|0
1655939700000|2022-06-22 23:15:00|325.15|322.35|324.7|321.9|325.67|322.87|324.7|321.9|0
1655940000000|2022-06-22 23:20:00|324.53|321.73|328.22|325.42|328.22|325.42|324.53|321.73|0
1655940300000|2022-06-22 23:25:00|328.39|325.59|328.92|326.12|329.27|326.47|328.21|325.41|0
1655940600000|2022-06-22 23:30:00|328.83|326.03|330.95|328.15|331.75|328.95|328.83|326.03|0
1655940900000|2022-06-22 23:35:00|330.86|328.06|332.99|330.19|333.88|331.08|330.86|328.06|0
1655941200000|2022-06-22 23:40:00|333.08|330.28|331.12|328.32|333.08|330.28|330.32|327.52|0
1655941500000|2022-06-22 23:45:00|331.21|328.41|332.09|329.29|332.72|329.92|330.85|328.05|0
1655941800000|2022-06-22 23:50:00|332.18|329.38|330.49|327.69|332.27|329.47|329.7|326.9|0
1655942100000|2022-06-22 23:55:00|330.59|327.79|329.25|326.45|330.59|327.79|328.73|325.93|0
1655942400000|2022-06-23 00:00:00|329.43|326.63|327.58|324.78|329.78|326.98|326.78|323.98|0
1655942700000|2022-06-23 00:05:00|327.66|324.86|326.87|324.07|327.84|325.04|326.78|323.98|0
1655943000000|2022-06-23 00:10:00|326.78|323.98|326.95|324.15|327.66|324.86|326.78|323.98|0
1655943300000|2022-06-23 00:15:00|326.87|324.07|323.79|320.99|326.87|324.07|321.35|318.55|0
1655943600000|2022-06-23 00:20:00|323.53|320.73|323.88|321.08|324.49|321.69|322.39|319.59|0
1655943900000|2022-06-23 00:25:00|323.79|320.99|325.1|322.3|325.1|322.3|322.22|319.42|0
1655944200000|2022-06-23 00:30:00|325.01|322.21|323.68|320.88|327.65|324.85|323.68|320.88|0
1655944500000|2022-06-23 00:35:00|323.5|320.7|323.15|320.35|324.03|321.23|322.1|319.3|0
1655944800000|2022-06-23 00:40:00|323.42|320.62|320.96|318.16|323.68|320.88|320.7|317.9|0
1655945100000|2022-06-23 00:45:00|320.87|318.07|319.3|316.5|321.4|318.6|318.26|315.46|0
1655945400000|2022-06-23 00:50:00|319.48|316.68|312.89|310.09|319.48|316.68|312.21|309.41|0
1655945700000|2022-06-23 00:55:00|312.64|309.84|312.03|309.23|312.64|309.84|308.61|305.81|0
1655946000000|2022-06-23 01:00:00|312.2|309.4|312.37|309.57|313.92|311.12|310.75|307.95|0
1655946300000|2022-06-23 01:05:00|312.46|309.66|311.6|308.8|313.75|310.95|311|308.2|0
1655946600000|2022-06-23 01:10:00|311.51|308.71|313.49|310.69|313.49|310.69|310.65|307.85|0
1655946900000|2022-06-23 01:15:00|313.74|310.94|316.6|313.8|317.29|314.49|313.05|310.25|0
1655947200000|2022-06-23 01:20:00|316.51|313.71|314.34|311.54|316.51|313.71|312.88|310.08|0
1655947500000|2022-06-23 01:25:00|314.43|311.63|314.42|311.62|316.42|313.62|313.91|311.11|0
1655947800000|2022-06-23 01:30:00|314.25|311.45|313.39|310.59|314.34|311.54|311.84|309.04|0
1655948100000|2022-06-23 01:35:00|313.48|310.68|315.8|313|316.15|313.35|313.04|310.24|0
1655948400000|2022-06-23 01:40:00|315.55|312.75|317.53|314.73|317.53|314.73|315.28|312.48|0
1655948700000|2022-06-23 01:45:00|317.45|314.65|318.83|316.03|319.44|316.64|315.28|312.48|0
1655949000000|2022-06-23 01:50:00|319.09|316.29|324.16|321.36|324.16|321.36|318.92|316.12|0
1655949300000|2022-06-23 01:55:00|324.25|321.45|327.42|324.62|328.03|325.23|324.25|321.45|0
1655949600000|2022-06-23 02:00:00|327.32|324.52|326.19|323.39|328.83|326.03|325.39|322.59|0
1655949900000|2022-06-23 02:05:00|326.45|323.65|327.51|324.71|328.31|325.51|325.75|322.95|0
1655950200000|2022-06-23 02:10:00|327.43|324.63|329.72|326.92|331.21|328.41|326.64|323.84|0
1655950500000|2022-06-23 02:15:00|330.07|327.27|330.24|327.44|330.86|328.06|329.27|326.47|0
1655950800000|2022-06-23 02:20:00|330.33|327.53|332.18|329.38|332.45|329.65|329.44|326.64|0
1655951100000|2022-06-23 02:25:00|332.09|329.29|329.53|326.73|332.09|329.29|329.26|326.46|0
1655951400000|2022-06-23 02:30:00|329.44|326.64|325.22|322.42|329.44|326.64|325.22|322.42|0
1655951700000|2022-06-23 02:35:00|325.04|322.24|324.34|321.54|325.74|322.94|324.34|321.54|0
1655952000000|2022-06-23 02:40:00|324.17|321.37|325.21|322.41|325.57|322.77|323.99|321.19|0
1655952300000|2022-06-23 02:45:00|324.78|321.98|321.37|318.57|325.3|322.5|321.37|318.57|0
1655952600000|2022-06-23 02:50:00|321.46|318.66|323.9|321.1|323.9|321.1|321.12|318.32|0
1655952900000|2022-06-23 02:55:00|323.63|320.83|324.51|321.71|325.21|322.41|323.55|320.75|0
1655953200000|2022-06-23 03:00:00|324.68|321.88|326.08|323.28|326.78|323.98|323.72|320.92|0
1655953500000|2022-06-23 03:05:00|326.25|323.45|323.28|320.48|326.25|323.45|323.1|320.3|0
1655953800000|2022-06-23 03:10:00|323.1|320.3|323.45|320.65|323.8|321|321.01|318.21|0
1655954100000|2022-06-23 03:15:00|323.27|320.47|322.05|319.25|324.67|321.87|322.05|319.25|0
1655954400000|2022-06-23 03:20:00|321.53|318.73|322.14|319.34|322.75|319.95|321.27|318.47|0
1655954700000|2022-06-23 03:25:00|321.87|319.07|322.83|320.03|324.14|321.34|321.44|318.64|0
1655955000000|2022-06-23 03:30:00|322.92|320.12|322.83|320.03|324.14|321.34|322.22|319.42|0
1655955300000|2022-06-23 03:35:00|322.74|319.94|321.43|318.63|322.74|319.94|320.13|317.33|0
1655955600000|2022-06-23 03:40:00|321.34|318.54|323.61|320.81|323.61|320.81|320.99|318.19|0
1655955900000|2022-06-23 03:45:00|323.43|320.63|323.43|320.63|323.61|320.81|322.38|319.58|0
1655956200000|2022-06-23 03:50:00|323.08|320.28|322.55|319.75|323.78|320.98|322.38|319.58|0
1655956500000|2022-06-23 03:55:00|322.38|319.58|324.82|322.02|324.82|322.02|322.03|319.23|0
1655956800000|2022-06-23 04:00:00|324.91|322.11|324.73|321.93|324.99|322.19|323.6|320.8|0
1655957100000|2022-06-23 04:05:00|324.82|322.02|327.27|324.47|327.54|324.74|324.82|322.02|0
1655957400000|2022-06-23 04:10:00|327.09|324.29|324.73|321.93|327.18|324.38|324.29|321.49|0
1655957700000|2022-06-23 04:15:00|324.64|321.84|324.46|321.66|324.9|322.1|323.06|320.26|0
1655958000000|2022-06-23 04:20:00|324.28|321.48|322.54|319.74|324.55|321.75|322.36|319.56|0
1655958300000|2022-06-23 04:25:00|322.36|319.56|319.4|316.6|322.36|319.56|319.4|316.6|0
1655958600000|2022-06-23 04:30:00|319.32|316.52|318.53|315.73|320.1|317.3|317.67|314.87|0
1655958900000|2022-06-23 04:35:00|318.36|315.56|318.53|315.73|319.57|316.77|318.36|315.56|0
1655959200000|2022-06-23 04:40:00|318.19|315.39|317.15|314.35|318.19|315.39|316.97|314.17|0
1655959500000|2022-06-23 04:45:00|317.24|314.44|318.87|316.07|319.22|316.42|317.15|314.35|0
1655959800000|2022-06-23 04:50:00|319.05|316.25|320.69|317.89|321.3|318.5|318.7|315.9|0
1655960100000|2022-06-23 04:55:00|321.3|318.5|320.34|317.54|321.3|318.5|319.39|316.59|0
1655960400000|2022-06-23 05:00:00|320.43|317.63|319.73|316.93|320.43|317.63|319.38|316.58|0
1655960700000|2022-06-23 05:05:00|319.82|317.02|320.25|317.45|320.42|317.62|318.69|315.89|0
1655961000000|2022-06-23 05:10:00|320.42|317.62|320.51|317.71|320.86|318.06|319.47|316.67|0
1655961300000|2022-06-23 05:15:00|320.42|317.62|318.33|315.53|320.42|317.62|317.3|314.5|0
1655961600000|2022-06-23 05:20:00|318.51|315.71|319.98|317.18|320.06|317.26|317.64|314.84|0
1655961900000|2022-06-23 05:25:00|319.81|317.01|317.73|314.93|319.98|317.18|317.29|314.49|0
1655962200000|2022-06-23 05:30:00|317.81|315.01|315.22|312.42|317.81|315.01|314.36|311.56|0
1655962500000|2022-06-23 05:35:00|315.05|312.25|317.11|314.31|317.11|314.31|314.02|311.22|0
1655962800000|2022-06-23 05:40:00|317.03|314.23|316.94|314.14|317.11|314.31|315.9|313.1|0
1655963100000|2022-06-23 05:45:00|316.76|313.96|316.42|313.62|317.45|314.65|316.07|313.27|0
1655963400000|2022-06-23 05:50:00|316.76|313.96|319.01|316.21|319.01|316.21|316.76|313.96|0
1655963700000|2022-06-23 05:55:00|318.83|316.03|318.31|315.51|319.52|316.72|317.97|315.17|0
1655964000000|2022-06-23 06:00:00|318.48|315.68|319.09|316.29|321.96|319.16|317.62|314.82|0
1655964300000|2022-06-23 06:05:00|319.17|316.37|321.08|318.28|321.78|318.98|319.09|316.29|0
1655964600000|2022-06-23 06:10:00|320.91|318.11|320.21|317.41|321.34|318.54|319.09|316.29|0
1655964900000|2022-06-23 06:15:00|320.3|317.5|319.95|317.15|320.9|318.1|319.34|316.54|0
1655965200000|2022-06-23 06:20:00|319.86|317.06|322.12|319.32|322.64|319.84|319.86|317.06|0
1655965500000|2022-06-23 06:25:00|321.94|319.14|322.11|319.31|322.46|319.66|320.81|318.01|0
1655965800000|2022-06-23 06:30:00|322.03|319.23|322.03|319.23|322.29|319.49|320.64|317.84|0
1655966100000|2022-06-23 06:35:00|321.94|319.14|319.91|317.11|322.46|319.66|319.73|316.93|0
1655966400000|2022-06-23 06:40:00|320.08|317.28|317.82|315.02|320.08|317.28|317.82|315.02|0
1655966700000|2022-06-23 06:45:00|317.74|314.94|318.68|315.88|318.86|316.06|317.3|314.5|0
1655967000000|2022-06-23 06:50:00|319.03|316.23|319.55|316.75|320.42|317.62|318.25|315.45|0
1655967300000|2022-06-23 06:55:00|319.72|316.92|319.37|316.57|320.68|317.88|317.29|314.49|0
1655967600000|2022-06-23 07:00:00|319.29|316.49|320.76|317.96|324.17|321.37|319.29|316.49|0
1655967900000|2022-06-23 07:05:00|320.83|318.43|325.63|323.23|325.98|323.58|319.61|317.21|0
1655968200000|2022-06-23 07:10:00|325.46|323.06|322.48|320.08|325.98|323.58|321.95|319.55|0
1655968500000|2022-06-23 07:15:00|323.88|321.48|327.21|324.81|329.51|327.11|323.88|321.48|0
1655968800000|2022-06-23 07:20:00|327.66|325.26|331.58|329.18|331.76|329.36|327.66|325.26|0
1655969100000|2022-06-23 07:25:00|331.4|329|329.19|326.79|332.38|329.98|328.57|326.17|0
1655969400000|2022-06-23 07:30:00|327.86|325.46|328.83|326.43|332.82|330.42|327.86|325.46|0
1655969700000|2022-06-23 07:35:00|328.92|326.52|331.57|329.17|335.31|332.91|328.92|326.52|0
1655970000000|2022-06-23 07:40:00|331.49|329.09|328.03|325.63|332.28|329.88|327.32|324.92|0
1655970300000|2022-06-23 07:45:00|328.21|325.81|328.65|326.25|329.44|327.04|326.62|324.22|0
1655970600000|2022-06-23 07:50:00|328.56|326.16|331.39|328.99|331.74|329.34|328.56|326.16|0
1655970900000|2022-06-23 07:55:00|331.56|329.16|330.94|328.54|332.99|330.59|329.44|327.04|0
1655971200000|2022-06-23 08:00:00|332.27|329.87|325.55|323.15|333.34|330.94|325.47|323.07|0
1655971500000|2022-06-23 08:05:00|325.82|323.42|321.31|318.91|326.7|324.3|321.22|318.82|0
1655971800000|2022-06-23 08:10:00|321.4|319|314.27|311.87|322.18|319.78|312.32|309.92|0
1655972100000|2022-06-23 08:15:00|314.19|311.79|316.16|313.76|316.95|314.55|312.81|310.41|0
1655972400000|2022-06-23 08:20:00|316.25|313.85|316.94|314.54|317.2|314.8|315.82|313.42|0
1655972700000|2022-06-23 08:25:00|316.85|314.45|318.93|316.53|318.93|316.53|316.16|313.76|0
1655973000000|2022-06-23 08:30:00|318.85|316.45|321.19|318.79|321.19|318.79|318.58|316.18|0
1655973300000|2022-06-23 08:35:00|321.28|318.88|322.31|319.91|322.49|320.09|320.44|318.04|0
1655973600000|2022-06-23 08:40:00|322.14|319.74|321.27|318.87|322.31|319.91|320.32|317.92|0
1655973900000|2022-06-23 08:45:00|320.57|318.17|320.83|318.43|321.88|319.48|320.22|317.82|0
1655974200000|2022-06-23 08:50:00|320.57|318.17|321.78|319.38|322.13|319.73|320.4|318|0
1655974500000|2022-06-23 08:55:00|321.96|319.56|321|318.6|322.13|319.73|319.87|317.47|0
1655974800000|2022-06-23 09:00:00|320.91|318.51|317.79|315.39|321.43|319.03|317.62|315.22|0
1655975100000|2022-06-23 09:05:00|317.88|315.48|318.65|316.25|319|316.6|317.44|315.04|0
1655975400000|2022-06-23 09:10:00|318.74|316.34|313.14|310.74|318.74|316.34|313.14|310.74|0
1655975700000|2022-06-23 09:15:00|312.97|310.57|313.82|311.42|313.82|311.42|311.94|309.54|0
1655976000000|2022-06-23 09:20:00|313.65|311.25|315.31|312.91|315.56|313.16|313.3|310.9|0
1655976300000|2022-06-23 09:25:00|315.39|312.99|315.13|312.73|316.25|313.85|314.7|312.3|0
1655976600000|2022-06-23 09:30:00|315.39|312.99|315.38|312.98|316.94|314.54|315.21|312.81|0
1655976900000|2022-06-23 09:35:00|315.21|312.81|314.27|311.87|316.42|314.02|314|311.6|0
1655977200000|2022-06-23 09:40:00|314.18|311.78|311.69|309.29|314.35|311.95|311.6|309.2|0
1655977500000|2022-06-23 09:45:00|311.6|309.2|312.37|309.97|312.8|310.4|310.75|308.35|0
1655977800000|2022-06-23 09:50:00|312.28|309.88|311.43|309.03|312.28|309.88|310.92|308.52|0
1655978100000|2022-06-23 09:55:00|311.52|309.12|310.06|307.66|311.86|309.46|307.85|305.45|0
1655978400000|2022-06-23 10:00:00|309.72|307.32|309.89|307.49|310.57|308.17|309.21|306.81|0
1655978700000|2022-06-23 10:05:00|309.8|307.4|308.52|306.12|310.05|307.65|307.84|305.44|0
1655979000000|2022-06-23 10:10:00|308.44|306.04|306.82|304.42|309.03|306.63|305.98|303.58|0
1655979300000|2022-06-23 10:15:00|306.91|304.51|307.67|305.27|308.18|305.78|306.74|304.34|0
1655979600000|2022-06-23 10:20:00|307.33|304.93|306.5|304.1|308.26|305.86|306.16|303.76|0
1655979900000|2022-06-23 10:25:00|306.59|304.19|303.12|300.72|306.59|304.19|302.96|300.56|0
1655980200000|2022-06-23 10:30:00|303.29|300.89|305.14|302.74|305.91|303.51|303.29|300.89|0
1655980500000|2022-06-23 10:35:00|304.98|302.58|302.78|300.38|305.31|302.91|301.94|299.54|0
1655980800000|2022-06-23 10:40:00|302.61|300.21|301.29|298.89|302.95|300.55|301.13|298.73|0
1655981100000|2022-06-23 10:45:00|301.21|298.81|298.78|296.38|302.13|299.73|298.78|296.38|0
1655981400000|2022-06-23 10:50:00|298.87|296.47|298.28|295.88|299.12|296.72|296.45|294.05|0
1655981700000|2022-06-23 10:55:00|298.45|296.05|297.2|294.8|298.61|296.21|296.12|293.72|0
1655982000000|2022-06-23 11:00:00|297.28|294.88|298.69|296.29|299.11|296.71|297.28|294.88|0
1655982300000|2022-06-23 11:05:00|298.61|296.21|299.77|297.37|300.28|297.88|298.61|296.21|0
1655982600000|2022-06-23 11:10:00|299.94|297.54|300.1|297.7|301.11|298.71|299.86|297.46|0
1655982900000|2022-06-23 11:15:00|299.94|297.54|298.76|296.36|300.1|297.7|297.93|295.53|0
1655983200000|2022-06-23 11:20:00|298.93|296.53|297.43|295.03|298.93|296.53|296.93|294.53|0
1655983500000|2022-06-23 11:25:00|297.52|295.12|293.62|291.22|298.18|295.78|293.62|291.22|0
1655983800000|2022-06-23 11:30:00|293.95|291.55|296.27|293.87|296.77|294.37|293.79|291.39|0
1655984100000|2022-06-23 11:35:00|296.1|293.7|295.6|293.2|296.44|294.04|295.27|292.87|0
1655984400000|2022-06-23 11:40:00|295.44|293.04|296.52|294.12|298.6|296.2|295.11|292.71|0
1655984700000|2022-06-23 11:45:00|296.93|294.53|295.76|293.36|298.18|295.78|294.93|292.53|0
1655985000000|2022-06-23 11:50:00|295.85|293.45|295.85|293.45|296.76|294.36|295.43|293.03|0
1655985300000|2022-06-23 11:55:00|295.93|293.53|297.25|294.85|297.59|295.19|295.76|293.36|0
1655985600000|2022-06-23 12:00:00|297.42|295.02|299.42|297.02|299.42|297.02|296.92|294.52|0
1655985900000|2022-06-23 12:05:00|299.59|297.19|301.76|299.36|301.93|299.53|299.59|297.19|0
1655986200000|2022-06-23 12:10:00|301.93|299.53|302.25|299.85|302.41|300.01|300.25|297.85|0
1655986500000|2022-06-23 12:15:00|302.08|299.68|301.07|298.67|302.58|300.18|300.23|297.83|0
1655986800000|2022-06-23 12:20:00|300.82|298.42|302.07|299.67|302.75|300.35|300.73|298.33|0
1655987100000|2022-06-23 12:25:00|302.24|299.84|303.5|301.1|303.75|301.35|302.07|299.67|0
1655987400000|2022-06-23 12:30:00|303.75|301.35|307.47|305.07|307.64|305.24|303.75|301.35|0
1655987700000|2022-06-23 12:35:00|307.3|304.9|308.63|306.23|308.8|306.4|306.79|304.39|0
1655988000000|2022-06-23 12:40:00|308.54|306.14|308.88|306.48|308.97|306.57|305.57|303.17|0
1655988300000|2022-06-23 12:45:00|309.3|306.9|307.09|304.69|309.47|307.07|306.41|304.01|0
1655988600000|2022-06-23 12:50:00|307.26|304.86|307.6|305.2|308.62|306.22|306.24|303.84|0
1655988900000|2022-06-23 12:55:00|307.52|305.12|305.14|302.74|308.11|305.71|304.04|301.64|0
1655989200000|2022-06-23 13:00:00|304.89|302.49|304.21|301.81|305.9|303.5|303.37|300.97|0
1655989500000|2022-06-23 13:05:00|304.38|301.98|301.68|299.28|305.73|303.33|301.51|299.11|0
1655989800000|2022-06-23 13:10:00|301.85|299.45|300.67|298.27|302.86|300.46|300.51|298.11|0
1655990100000|2022-06-23 13:15:00|300.5|298.1|299.33|296.93|300.5|298.1|298.66|296.26|0
1655990400000|2022-06-23 13:20:00|299.16|296.76|298.49|296.09|299.5|297.1|298.33|295.93|0
1655990700000|2022-06-23 13:25:00|298.66|296.26|302.51|300.11|302.51|300.11|298.33|295.93|0
1655991000000|2022-06-23 13:30:00|302.68|300.28|304.53|302.13|305.54|303.14|297.66|295.26|0
1655991300000|2022-06-23 13:35:00|305.46|303.06|306.47|304.07|308.25|305.85|303.6|301.2|0
1655991600000|2022-06-23 13:40:00|306.55|304.15|303.77|301.37|306.72|304.32|299.07|296.67|0
1655991900000|2022-06-23 13:45:00|301.91|299.51|302.83|300.43|309.78|307.38|300.82|298.42|0
1655992200000|2022-06-23 13:50:00|302.92|300.52|312.85|310.45|314.22|311.82|302.92|300.52|0
1655992500000|2022-06-23 13:55:00|313.02|310.62|299.64|297.24|313.36|310.96|298.81|296.41|0
1655992800000|2022-06-23 14:00:00|299.81|297.41|299.3|296.9|301.15|298.75|296.97|294.57|0
1655993100000|2022-06-23 14:05:00|298.97|296.57|307.61|305.21|307.95|305.55|297.87|295.47|0
1655993400000|2022-06-23 14:10:00|307.1|304.7|308.12|305.72|311.69|309.29|304.74|302.34|0
1655993700000|2022-06-23 14:15:00|307.44|305.04|306.08|303.68|309.13|306.73|304.06|301.66|0
1655994000000|2022-06-23 14:20:00|305.57|303.17|301.15|298.75|305.74|303.34|299.7|297.3|0
1655994300000|2022-06-23 14:25:00|301.31|298.91|303.33|300.93|305.88|303.48|299.47|297.07|0
1655994600000|2022-06-23 14:30:00|302.32|299.92|304.69|302.29|306.38|303.98|299.97|297.57|0
1655994900000|2022-06-23 14:35:00|306.04|303.64|299.46|297.06|307.23|304.83|299.46|297.06|0
1655995200000|2022-06-23 14:40:00|299.29|296.89|297.61|295.21|299.29|296.89|294.29|291.89|0
1655995500000|2022-06-23 14:45:00|297.95|295.55|296.83|294.43|298.2|295.8|292.84|290.44|0
1655995800000|2022-06-23 14:50:00|296.5|294.1|295.83|293.43|298.84|296.44|294.5|292.1|0
1655996100000|2022-06-23 14:55:00|296.25|293.85|293|290.6|296.25|293.85|291.34|288.94|0
1655996400000|2022-06-23 15:00:00|292.83|290.43|299.42|297.02|299.67|297.27|292.83|290.43|0
1655996700000|2022-06-23 15:05:00|299.34|296.94|296.49|294.09|300.18|297.78|296.49|294.09|0
1655997000000|2022-06-23 15:10:00|295.98|293.58|292.66|290.26|297.32|294.92|290.67|288.27|0
1655997300000|2022-06-23 15:15:00|292.82|290.42|293.65|291.25|294.98|292.58|292.82|290.42|0
1655997600000|2022-06-23 15:20:00|293.73|291.33|299.16|296.76|300.16|297.76|292.49|290.09|0
1655997900000|2022-06-23 15:25:00|299.32|296.92|299.32|296.92|299.99|297.59|297.65|295.25|0
1655998200000|2022-06-23 15:30:00|298.48|296.08|303.53|301.13|304.21|301.81|297.14|294.74|0
1655998500000|2022-06-23 15:35:00|303.7|301.3|308.46|306.06|308.46|306.06|303.7|301.3|0
1655998800000|2022-06-23 15:40:00|308.29|305.89|305.39|302.99|309.23|306.83|305.22|302.82|0
1655999100000|2022-06-23 15:45:00|305.56|303.16|303.73|301.33|307.26|304.86|303.56|301.16|0
1655999400000|2022-06-23 15:50:00|304.23|301.83|306.61|304.21|306.61|304.21|303.72|301.32|0
1655999700000|2022-06-23 15:55:00|306.78|304.38|311.06|308.66|311.74|309.34|306.78|304.38|0
1656000000000|2022-06-23 16:00:00|310.88|308.48|319.01|316.61|319.01|316.61|310.03|307.63|0
1656000300000|2022-06-23 16:05:00|319.19|316.79|317.92|315.52|319.88|317.48|315.5|313.1|0
1656000600000|2022-06-23 16:10:00|318.26|315.86|315.84|313.44|319.48|317.08|314.97|312.57|0
1656000900000|2022-06-23 16:15:00|316.7|314.3|313.07|310.67|317.74|315.34|311.36|308.96|0
1656001200000|2022-06-23 16:20:00|313.25|310.85|313.14|310.74|314.86|312.46|310.22|307.82|0
1656001500000|2022-06-23 16:25:00|313.31|310.91|315.2|312.8|316.06|313.66|312.62|310.22|0
1656001800000|2022-06-23 16:30:00|315.55|313.15|319.74|317.34|319.92|317.52|313.99|311.59|0
1656002100000|2022-06-23 16:35:00|319.22|316.82|322.01|319.61|322.71|320.31|317.14|314.74|0
1656002400000|2022-06-23 16:40:00|321.83|319.43|320.43|318.03|322.71|320.31|318.35|315.95|0
1656002700000|2022-06-23 16:45:00|320.96|318.56|320.89|318.49|324.63|322.23|319.32|316.92|0
1656003000000|2022-06-23 16:50:00|321.24|318.84|321.06|318.66|325.8|323.4|320.02|317.62|0
1656003300000|2022-06-23 16:55:00|321.24|318.84|322.46|320.06|323.34|320.94|319.14|316.74|0
1656003600000|2022-06-23 17:00:00|322.81|320.41|324.39|321.99|327.21|324.81|322.81|320.41|0
1656003900000|2022-06-23 17:05:00|324.48|322.08|320.36|317.96|324.74|322.34|317.92|315.52|0
1656004200000|2022-06-23 17:10:00|320.53|318.13|320|317.6|320.71|318.31|317.57|315.17|0
1656004500000|2022-06-23 17:15:00|319.31|316.91|318.77|316.37|319.83|317.43|317.55|315.15|0
1656004800000|2022-06-23 17:20:00|318.25|315.85|319.28|316.88|322.25|319.85|315.65|313.25|0
1656005100000|2022-06-23 17:25:00|319.46|317.06|320.67|318.27|321.9|319.5|316.94|314.54|0
1656005400000|2022-06-23 17:30:00|320.85|318.45|318.67|316.27|321.02|318.62|317.72|315.32|0
1656005700000|2022-06-23 17:35:00|318.58|316.18|320.56|318.16|322.14|319.74|316.56|314.16|0
1656006000000|2022-06-23 17:40:00|320.39|317.99|320.91|318.51|323.89|321.49|319.34|316.94|0
1656006300000|2022-06-23 17:45:00|320.73|318.33|317.42|315.02|321.96|319.56|317.42|315.02|0
1656006600000|2022-06-23 17:50:00|316.9|314.5|314.3|311.9|317.07|314.67|313.61|311.21|0
1656006900000|2022-06-23 17:55:00|314.12|311.72|313.43|311.03|315.16|312.76|312.74|310.34|0
1656007200000|2022-06-23 18:00:00|313.26|310.86|313.77|311.37|315.16|312.76|311.71|309.31|0
1656007500000|2022-06-23 18:05:00|314.46|312.06|312.73|310.33|314.46|312.06|312.73|310.33|0
1656007800000|2022-06-23 18:10:00|312.91|310.51|313.42|311.02|314.98|312.58|311.27|308.87|0
1656008100000|2022-06-23 18:15:00|313.08|310.68|313.76|311.36|315.49|313.09|312.39|309.99|0
1656008400000|2022-06-23 18:20:00|313.59|311.19|313.22|310.82|315.32|312.92|311.01|308.61|0
1656008700000|2022-06-23 18:25:00|312.88|310.48|310.66|308.26|314.42|312.02|310.15|307.75|0
1656009000000|2022-06-23 18:30:00|310.83|308.43|304.15|301.75|311|308.6|303.31|300.91|0
1656009300000|2022-06-23 18:35:00|303.98|301.58|302.47|300.07|305.1|302.7|301.28|298.88|0
1656009600000|2022-06-23 18:40:00|302.22|299.82|303.65|301.25|304.33|301.93|301.96|299.56|0
1656009900000|2022-06-23 18:45:00|303.82|301.42|304.84|302.44|306.38|303.98|303.65|301.25|0
1656010200000|2022-06-23 18:50:00|305.01|302.61|304.98|302.58|305.49|303.09|303.82|301.42|0
1656010500000|2022-06-23 18:55:00|305.66|303.26|304.46|302.06|306.51|304.11|304.46|302.06|0
1656010800000|2022-06-23 19:00:00|304.29|301.89|303.27|300.87|307.19|304.79|303.1|300.7|0
1656011100000|2022-06-23 19:05:00|303.78|301.38|302.26|299.86|303.95|301.55|300.91|298.51|0
1656011400000|2022-06-23 19:10:00|302.09|299.69|301.66|299.26|303.95|301.55|301.24|298.84|0
1656011700000|2022-06-23 19:15:00|301.58|299.18|302.76|300.36|305.3|302.9|301.07|298.67|0
1656012000000|2022-06-23 19:20:00|302.42|300.02|302.08|299.68|303.43|301.03|300.39|297.99|0
1656012300000|2022-06-23 19:25:00|302.25|299.85|298.87|296.47|302.25|299.85|297.53|295.13|0
1656012600000|2022-06-23 19:30:00|299.04|296.64|291.03|288.63|299.04|296.64|290.87|288.47|0
1656012900000|2022-06-23 19:35:00|290.87|288.47|295.46|293.06|296.13|293.73|290.87|288.47|0
1656013200000|2022-06-23 19:40:00|294.96|292.56|293.8|291.4|296.13|293.73|291.65|289.25|0
1656013500000|2022-06-23 19:45:00|293.72|291.32|289.5|287.1|293.96|291.56|289.5|287.1|0
1656013800000|2022-06-23 19:50:00|288.35|285.95|293.13|290.73|293.63|291.23|286.87|284.47|0
1656014100000|2022-06-23 19:55:00|293.29|290.89|291.3|288.9|294.29|291.89|289.16|286.76|0
1656014400000|2022-06-23 20:00:00|291.64|289.24|298.12|295.72|298.12|295.72|291.64|289.24|0
1656014700000|2022-06-23 20:05:00|297.95|295.55|297.7|295.3|298.28|295.88|297.28|294.88|0
1656015000000|2022-06-23 20:10:00|297.61|295.21|298.11|295.71|298.11|295.71|297.28|294.88|0
1656015300000|2022-06-23 20:15:00|298.31|295.51|297.81|295.01|298.31|295.51|297.64|294.84|0
1656015600000|2022-06-23 20:20:00|297.64|294.84|295.63|292.83|297.64|294.84|295.63|292.83|0
1656015900000|2022-06-23 20:25:00|295.72|292.92|294.97|292.17|296.8|294|294.8|292|0
1656016200000|2022-06-23 20:30:00|294.8|292|294.96|292.16|294.97|292.17|294.63|291.83|0
1656016500000|2022-06-23 20:35:00|294.8|292|294.96|292.16|294.96|292.16|294.79|291.99|0
1656016800000|2022-06-23 20:40:00|295.63|292.83|299.14|296.34|299.14|296.34|295.63|292.83|0
1656017100000|2022-06-23 20:45:00|298.97|296.17|299.64|296.84|299.98|297.18|298.97|296.17|0
1656017400000|2022-06-23 20:50:00|299.81|297.01|302|299.2|302|299.2|299.81|297.01|0
1656017700000|2022-06-23 20:55:00|301.83|299.03|300.57|297.77|302|299.2|300.48|297.68|0
1656018000000|2022-06-23 21:00:00|300.27|297.47|300.34|297.54|300.84|298.04|300.27|297.47|0
1656018300000|2022-06-23 21:05:00|300.25|297.45|299.82|297.02|300.25|297.45|299.8|297|0
1656018600000|2022-06-23 21:10:00|299.73|296.93|299.77|296.97|299.92|297.12|299.7|296.9|0
1656018900000|2022-06-23 21:15:00|299.87|297.07|300.18|297.38|300.21|297.41|299.87|297.07|0
1656019200000|2022-06-23 21:20:00|300.14|297.34|300.77|297.97|300.88|298.08|300.13|297.33|0
1656019500000|2022-06-23 21:25:00|300.75|297.95|300.7|297.9|300.8|298|300.21|297.41|0
1656019800000|2022-06-23 21:30:00|300.65|297.85|300.67|297.87|300.7|297.9|300.65|297.85|0
1656020100000|2022-06-23 21:35:00|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1656020400000|2022-06-23 21:40:00|300.49|297.69|300.2|297.4|300.49|297.69|300.17|297.37|0
1656020700000|2022-06-23 21:45:00|300.3|297.5|299.38|296.58|300.32|297.52|299.38|296.58|0
1656021000000|2022-06-23 21:50:00|299.49|296.69|299.6|296.8|299.6|296.8|299.36|296.56|0
1656021300000|2022-06-23 21:55:00|299.46|296.66|299.18|296.38|299.46|296.66|299.13|296.33|0
1656021600000|2022-06-23 22:00:00|300.02|297.22|298.25|295.45|300.02|297.22|298.17|295.37|0
1656021900000|2022-06-23 22:05:00|298.17|295.37|299.26|296.46|299.76|296.96|297.41|294.61|0
1656022200000|2022-06-23 22:10:00|300.1|297.3|299.09|296.29|301.11|298.31|299.09|296.29|0
1656022500000|2022-06-23 22:15:00|298.92|296.12|299.42|296.62|299.42|296.62|298.08|295.28|0
1656022800000|2022-06-23 22:20:00|299.34|296.54|298.83|296.03|299.92|297.12|298.83|296.03|0
1656023100000|2022-06-23 22:25:00|298.91|296.11|300.76|297.96|300.76|297.96|298.07|295.27|0
1656023400000|2022-06-23 22:30:00|300.59|297.79|300.25|297.45|300.59|297.79|299.58|296.78|0
1656023700000|2022-06-23 22:35:00|300.08|297.28|299.24|296.44|300.76|297.96|299.24|296.44|0
1656024000000|2022-06-23 22:40:00|299.07|296.27|298.56|295.76|299.07|296.27|298.32|295.52|0
1656024300000|2022-06-23 22:45:00|298.32|295.52|296.72|293.92|298.4|295.6|296.14|293.34|0
1656024600000|2022-06-23 22:50:00|296.8|294|296.3|293.5|296.88|294.08|296.05|293.25|0
1656024900000|2022-06-23 22:55:00|296.38|293.58|296.71|293.91|297.55|294.75|296.38|293.58|0
1656025200000|2022-06-23 23:00:00|296.88|294.08|296.54|293.74|297.21|294.41|295.37|292.57|0
1656025500000|2022-06-23 23:05:00|296.29|293.49|296.2|293.4|297.21|294.41|296.2|293.4|0
1656025800000|2022-06-23 23:10:00|296.12|293.32|295.87|293.07|296.12|293.32|295.45|292.65|0
1656026100000|2022-06-23 23:15:00|295.95|293.15|297.03|294.23|297.03|294.23|295.86|293.06|0
1656026400000|2022-06-23 23:20:00|296.87|294.07|296.7|293.9|297.03|294.23|296.53|293.73|0
1656026700000|2022-06-23 23:25:00|296.78|293.98|295.69|292.89|297.2|294.4|295.69|292.89|0
1656027000000|2022-06-23 23:30:00|296.28|293.48|296.02|293.22|297.11|294.31|295.02|292.22|0
1656027300000|2022-06-23 23:35:00|295.94|293.14|296.02|293.22|296.02|293.22|295.35|292.55|0
1656027600000|2022-06-23 23:40:00|295.68|292.88|296.1|293.3|296.35|293.55|295.35|292.55|0
1656027900000|2022-06-23 23:45:00|296.18|293.38|296.85|294.05|297.02|294.22|295.85|293.05|0
1656028200000|2022-06-23 23:50:00|296.68|293.88|297.77|294.97|297.77|294.97|296.35|293.55|0
1656028500000|2022-06-23 23:55:00|297.85|295.05|299.86|297.06|300.71|297.91|297.85|295.05|0
1656028800000|2022-06-24 00:00:00|299.61|296.81|298.43|295.63|302.06|299.26|298.18|295.38|0
1656029100000|2022-06-24 00:05:00|298.77|295.97|297.34|294.54|299.11|296.31|296.67|293.87|0
1656029400000|2022-06-24 00:10:00|296.67|293.87|298.34|295.54|299.1|296.3|296.17|293.37|0
1656029700000|2022-06-24 00:15:00|298.51|295.71|295.99|293.19|300.36|297.56|295.99|293.19|0
1656030000000|2022-06-24 00:20:00|295.83|293.03|295.24|292.44|295.83|293.03|293.99|291.19|0
1656030300000|2022-06-24 00:25:00|295.15|292.35|297.08|294.28|297.33|294.53|294.99|292.19|0
1656030600000|2022-06-24 00:30:00|297.16|294.36|297.41|294.61|298.83|296.03|296.65|293.85|0
1656030900000|2022-06-24 00:35:00|297.49|294.69|297.07|294.27|298.08|295.28|296.32|293.52|0
1656031200000|2022-06-24 00:40:00|296.9|294.1|295.31|292.51|297.07|294.27|295.23|292.43|0
1656031500000|2022-06-24 00:45:00|295.4|292.6|294.06|291.26|295.4|292.6|292.98|290.18|0
1656031800000|2022-06-24 00:50:00|293.97|291.17|294.56|291.76|295.39|292.59|293.73|290.93|0
1656032100000|2022-06-24 00:55:00|294.47|291.67|293.47|290.67|294.8|292|293.3|290.5|0
1656032400000|2022-06-24 01:00:00|293.63|290.83|293.55|290.75|294.63|291.83|293.55|290.75|0
1656032700000|2022-06-24 01:05:00|293.46|290.66|295.13|292.33|295.29|292.49|293.3|290.5|0
1656033000000|2022-06-24 01:10:00|295.05|292.25|292.46|289.66|295.05|292.25|292.46|289.66|0
1656033300000|2022-06-24 01:15:00|292.38|289.58|293.45|290.65|293.71|290.91|291.22|288.42|0
1656033600000|2022-06-24 01:20:00|293.12|290.32|289.31|286.51|293.12|290.32|288.98|286.18|0
1656033900000|2022-06-24 01:25:00|289.15|286.35|290.96|288.16|291.13|288.33|288.98|286.18|0
1656034200000|2022-06-24 01:30:00|290.88|288.08|290.13|287.33|291.95|289.15|290.13|287.33|0
1656034500000|2022-06-24 01:35:00|289.63|286.83|289.63|286.83|290.21|287.41|287.82|285.02|0
1656034800000|2022-06-24 01:40:00|289.3|286.5|287.32|284.52|289.8|287|286.67|283.87|0
1656035100000|2022-06-24 01:45:00|287.16|284.36|284.21|281.41|287.16|284.36|282.58|279.78|0
1656035400000|2022-06-24 01:50:00|284.04|281.24|285.35|282.55|285.51|282.71|283.07|280.27|0
1656035700000|2022-06-24 01:55:00|285.43|282.63|283.63|280.83|285.84|283.04|283.31|280.51|0
1656036000000|2022-06-24 02:00:00|283.71|280.91|284.69|281.89|284.77|281.97|283.22|280.42|0
1656036300000|2022-06-24 02:05:00|284.85|282.05|283.05|280.25|285.01|282.21|283.05|280.25|0
1656036600000|2022-06-24 02:10:00|282.98|280.18|279.16|276.36|282.98|280.18|279.16|276.36|0
1656036900000|2022-06-24 02:15:00|279|276.2|278.35|275.55|279.32|276.52|277.87|275.07|0
1656037200000|2022-06-24 02:20:00|278.27|275.47|279.96|277.16|279.96|277.16|277.86|275.06|0
1656037500000|2022-06-24 02:25:00|280.12|277.32|278.66|275.86|280.28|277.48|278.5|275.7|0
1656037800000|2022-06-24 02:30:00|278.82|276.02|278.66|275.86|279.31|276.51|278.1|275.3|0
1656038100000|2022-06-24 02:35:00|278.74|275.94|278.26|275.46|278.82|276.02|278.01|275.21|0
1656038400000|2022-06-24 02:40:00|278.17|275.37|278.49|275.69|278.98|276.18|278.01|275.21|0
1656038700000|2022-06-24 02:45:00|278.33|275.53|276.32|273.52|278.33|275.53|275.92|273.12|0
1656039000000|2022-06-24 02:50:00|276.16|273.36|275.51|272.71|276.4|273.6|275.27|272.47|0
1656039300000|2022-06-24 02:55:00|275.59|272.79|275.99|273.19|276.47|273.67|275.59|272.79|0
1656039600000|2022-06-24 03:00:00|275.91|273.11|275.75|272.95|276.39|273.59|274.94|272.14|0
1656039900000|2022-06-24 03:05:00|275.67|272.87|276.54|273.74|276.71|273.91|275.35|272.55|0
1656040200000|2022-06-24 03:10:00|276.38|273.58|277.67|274.87|277.99|275.19|276.38|273.58|0
1656040500000|2022-06-24 03:15:00|277.75|274.95|277.91|275.11|278.31|275.51|277.11|274.31|0
1656040800000|2022-06-24 03:20:00|277.99|275.19|278.14|275.34|278.95|276.15|277.83|275.03|0
1656041100000|2022-06-24 03:25:00|278.31|275.51|279.68|276.88|280.17|277.37|278.31|275.51|0
1656041400000|2022-06-24 03:30:00|279.52|276.72|279.68|276.88|280.08|277.28|278.95|276.15|0
1656041700000|2022-06-24 03:35:00|279.59|276.79|278.78|275.98|279.75|276.95|278.78|275.98|0
1656042000000|2022-06-24 03:40:00|278.94|276.14|279.18|276.38|279.42|276.62|278.29|275.49|0
1656042300000|2022-06-24 03:45:00|279.26|276.46|279.91|277.11|280.07|277.27|279.1|276.3|0
1656042600000|2022-06-24 03:50:00|279.74|276.94|279.09|276.29|279.91|277.11|278.77|275.97|0
1656042900000|2022-06-24 03:55:00|279.26|276.46|279.58|276.78|279.98|277.18|279.02|276.22|0
1656043200000|2022-06-24 04:00:00|279.66|276.86|277.47|274.67|279.9|277.1|277.15|274.35|0
1656043500000|2022-06-24 04:05:00|277.56|274.76|276.99|274.19|277.64|274.84|276.67|273.87|0
1656043800000|2022-06-24 04:10:00|277.07|274.27|276.99|274.19|277.47|274.67|276.11|273.31|0
1656044100000|2022-06-24 04:15:00|276.82|274.02|272.98|270.18|276.82|274.02|272.82|270.02|0
1656044400000|2022-06-24 04:20:00|273.06|270.26|270.43|267.63|273.3|270.5|269.96|267.16|0
1656044700000|2022-06-24 04:25:00|270.59|267.79|272.02|269.22|272.1|269.3|270.43|267.63|0
1656045000000|2022-06-24 04:30:00|271.94|269.14|270.83|268.03|272.1|269.3|270.74|267.94|0
1656045300000|2022-06-24 04:35:00|270.74|267.94|271.69|268.89|271.85|269.05|270.42|267.62|0
1656045600000|2022-06-24 04:40:00|271.85|269.05|271.85|269.05|272.33|269.53|271.69|268.89|0
1656045900000|2022-06-24 04:45:00|271.77|268.97|272.09|269.29|272.32|269.52|271.69|268.89|0
1656046200000|2022-06-24 04:50:00|272.32|269.52|271.52|268.72|272.48|269.68|271.37|268.57|0
1656046500000|2022-06-24 04:55:00|271.45|268.65|271.36|268.56|271.68|268.88|270.33|267.53|0
1656046800000|2022-06-24 05:00:00|271.2|268.4|271.6|268.8|273.27|270.47|270.57|267.77|0
1656047100000|2022-06-24 05:05:00|271.36|268.56|272.07|269.27|272.07|269.27|269.14|266.34|0
1656047400000|2022-06-24 05:10:00|271.83|269.03|272.07|269.27|272.63|269.83|271.12|268.32|0
1656047700000|2022-06-24 05:15:00|271.99|269.19|271.91|269.11|272.46|269.66|271.51|268.71|0
1656048000000|2022-06-24 05:20:00|271.83|269.03|272.14|269.34|272.54|269.74|270.64|267.84|0
1656048300000|2022-06-24 05:25:00|272.3|269.5|269.76|266.96|273.26|270.46|269.6|266.8|0
1656048600000|2022-06-24 05:30:00|269.84|267.04|270.23|267.43|270.71|267.91|269.76|266.96|0
1656048900000|2022-06-24 05:35:00|270.07|267.27|269.8|267|271.3|268.5|269.8|267|0
1656049200000|2022-06-24 05:40:00|269.33|266.53|269.09|266.29|269.72|266.92|268.93|266.13|0
1656049500000|2022-06-24 05:45:00|269.08|266.28|269.79|266.99|270.03|267.23|269.08|266.28|0
1656049800000|2022-06-24 05:50:00|269.87|267.07|270.34|267.54|271.44|268.64|269.87|267.07|0
1656050100000|2022-06-24 05:55:00|270.18|267.38|271.91|269.11|272.71|269.91|270.1|267.3|0
1656050400000|2022-06-24 06:00:00|272.07|269.27|273.18|270.38|274.13|271.33|272.07|269.27|0
1656050700000|2022-06-24 06:05:00|273.02|270.22|274.77|271.97|274.92|272.12|272.23|269.43|0
1656051000000|2022-06-24 06:10:00|275.01|272.21|272.94|270.14|275.08|272.28|272.54|269.74|0
1656051300000|2022-06-24 06:15:00|272.85|270.05|273.41|270.61|274.52|271.72|272.38|269.58|0
1656051600000|2022-06-24 06:20:00|273.49|270.69|272.93|270.13|274.52|271.72|272.53|269.73|0
1656051900000|2022-06-24 06:25:00|273.32|270.52|274.12|271.32|274.36|271.56|273.16|270.36|0
1656052200000|2022-06-24 06:30:00|274.2|271.4|276.96|274.16|277.44|274.64|274.12|271.32|0
1656052500000|2022-06-24 06:35:00|277.04|274.24|276.48|273.68|277.75|274.95|276.4|273.6|0
1656052800000|2022-06-24 06:40:00|276.4|273.6|276.47|273.67|277.04|274.24|275.52|272.72|0
1656053100000|2022-06-24 06:45:00|276.56|273.76|276.63|273.83|277.27|274.47|276.16|273.36|0
1656053400000|2022-06-24 06:50:00|276.71|273.91|277.1|274.3|277.26|274.46|276.31|273.51|0
1656053700000|2022-06-24 06:55:00|277.19|274.39|278.38|275.58|278.7|275.9|277.19|274.39|0
1656054000000|2022-06-24 07:00:00|278.22|275.42|278.88|276.08|280.67|277.87|277.68|274.88|0
1656054300000|2022-06-24 07:05:00|278.68|276.28|275.96|273.56|279.32|276.92|275.08|272.68|0
1656054600000|2022-06-24 07:10:00|275.71|273.31|277.47|275.07|277.79|275.39|275.08|272.68|0
1656054900000|2022-06-24 07:15:00|277.15|274.75|279.75|277.35|280.96|278.56|276.67|274.27|0
1656055200000|2022-06-24 07:20:00|279.91|277.51|280.31|277.91|280.55|278.15|278.71|276.31|0
1656055500000|2022-06-24 07:25:00|280.07|277.67|278.3|275.9|280.55|278.15|278.15|275.75|0
1656055800000|2022-06-24 07:30:00|278.39|275.99|276.31|273.91|278.62|276.22|275.75|273.35|0
1656056100000|2022-06-24 07:35:00|276.39|273.99|276.16|273.76|277.82|275.42|275.68|273.28|0
1656056400000|2022-06-24 07:40:00|276.31|273.91|274.88|272.48|277.03|274.63|274.57|272.17|0
1656056700000|2022-06-24 07:45:00|275.04|272.64|275.2|272.8|276.15|273.75|274.56|272.16|0
1656057000000|2022-06-24 07:50:00|275.28|272.88|275.19|272.79|275.35|272.95|273.45|271.05|0
1656057300000|2022-06-24 07:55:00|275.03|272.63|275.67|273.27|275.99|273.59|273.92|271.52|0
1656057600000|2022-06-24 08:00:00|275.03|272.63|275.98|273.58|276.78|274.38|273.6|271.2|0
1656057900000|2022-06-24 08:05:00|276.14|273.74|277.41|275.01|277.57|275.17|275.82|273.42|0
1656058200000|2022-06-24 08:10:00|277.33|274.93|278.45|276.05|279|276.6|276.45|274.05|0
1656058500000|2022-06-24 08:15:00|278.84|276.44|276.77|274.37|278.84|276.44|276.29|273.89|0
1656058800000|2022-06-24 08:20:00|276.85|274.45|279.48|277.08|280.76|278.36|276.37|273.97|0
1656059100000|2022-06-24 08:25:00|279.4|277|276.92|274.52|280.12|277.72|276.92|274.52|0
1656059400000|2022-06-24 08:30:00|277.08|274.68|276.04|273.64|278.19|275.79|275.96|273.56|0
1656059700000|2022-06-24 08:35:00|275.96|273.56|275.64|273.24|276.84|274.44|275.01|272.61|0
1656060000000|2022-06-24 08:40:00|275.88|273.48|275.32|272.92|276.27|273.87|274.93|272.53|0
1656060300000|2022-06-24 08:45:00|275.24|272.84|276.59|274.19|276.59|274.19|274.84|272.44|0
1656060600000|2022-06-24 08:50:00|276.75|274.35|276.35|273.95|277.86|275.46|275.79|273.39|0
1656060900000|2022-06-24 08:55:00|276.27|273.87|275.71|273.31|276.58|274.18|274.83|272.43|0
1656061200000|2022-06-24 09:00:00|275.79|273.39|276.5|274.1|277.05|274.65|275.47|273.07|0
1656061500000|2022-06-24 09:05:00|276.42|274.02|274.83|272.43|277.3|274.9|274.83|272.43|0
1656061800000|2022-06-24 09:10:00|275.07|272.67|273.94|271.54|275.23|272.83|273.31|270.91|0
1656062100000|2022-06-24 09:15:00|273.78|271.38|273.86|271.46|274.57|272.17|273.39|270.99|0
1656062400000|2022-06-24 09:20:00|273.94|271.54|274.09|271.69|274.41|272.01|273.46|271.06|0
1656062700000|2022-06-24 09:25:00|274.02|271.62|275.68|273.28|276.31|273.91|273.93|271.53|0
1656063000000|2022-06-24 09:30:00|275.6|273.2|274.03|271.63|276.47|274.07|274.03|271.63|0
1656063300000|2022-06-24 09:35:00|274.11|271.71|275.86|273.46|275.94|273.54|273.71|271.31|0
1656063600000|2022-06-24 09:40:00|275.78|273.38|274.02|271.62|276.02|273.62|273.86|271.46|0
1656063900000|2022-06-24 09:45:00|274.11|271.71|274.02|271.62|274.26|271.86|272.91|270.51|0
1656064200000|2022-06-24 09:50:00|274.1|271.7|273.62|271.22|275.13|272.73|273.38|270.98|0
1656064500000|2022-06-24 09:55:00|273.54|271.14|271.8|269.4|274.33|271.93|271.64|269.24|0
1656064800000|2022-06-24 10:00:00|271.79|269.39|270.21|267.81|272.11|269.71|269.9|267.5|0
1656065100000|2022-06-24 10:05:00|270.37|267.97|269.42|267.02|272.11|269.71|269.27|266.87|0
1656065400000|2022-06-24 10:10:00|269.27|266.87|270.05|267.65|270.53|268.13|269.27|266.87|0
1656065700000|2022-06-24 10:15:00|270.21|267.81|270.05|267.65|271.28|268.88|269.74|267.34|0
1656066000000|2022-06-24 10:20:00|269.89|267.49|270.83|268.43|270.83|268.43|268.12|265.72|0
1656066300000|2022-06-24 10:25:00|270.9|268.5|270.74|268.34|271.3|268.9|270.43|268.03|0
1656066600000|2022-06-24 10:30:00|270.9|268.5|268.68|266.28|271.22|268.82|268.68|266.28|0
1656066900000|2022-06-24 10:35:00|269.31|266.91|269.94|267.54|270.42|268.02|269.08|266.68|0
1656067200000|2022-06-24 10:40:00|270.1|267.7|270.73|268.33|271.21|268.81|269.94|267.54|0
1656067500000|2022-06-24 10:45:00|270.89|268.49|270.57|268.17|271.05|268.65|270.02|267.62|0
1656067800000|2022-06-24 10:50:00|270.49|268.09|271.04|268.64|271.92|269.52|270.09|267.69|0
1656068100000|2022-06-24 10:55:00|271.2|268.8|271.2|268.8|272.63|270.23|270.72|268.32|0
1656068400000|2022-06-24 11:00:00|271.52|269.12|271.83|269.43|272.15|269.75|270.88|268.48|0
1656068700000|2022-06-24 11:05:00|271.99|269.59|271.67|269.27|272.31|269.91|271.67|269.27|0
1656069000000|2022-06-24 11:10:00|271.83|269.43|270.64|268.24|272.22|269.82|270.55|268.15|0
1656069300000|2022-06-24 11:15:00|270.71|268.31|270.07|267.67|271.34|268.94|270.07|267.67|0
1656069600000|2022-06-24 11:20:00|270|267.6|270.07|267.67|270.87|268.47|269.76|267.36|0
1656069900000|2022-06-24 11:25:00|270.31|267.91|269.28|266.88|271.18|268.78|269.28|266.88|0
1656070200000|2022-06-24 11:30:00|269.12|266.72|268.48|266.08|269.75|267.35|267.85|265.45|0
1656070500000|2022-06-24 11:35:00|268.64|266.24|270.85|268.45|270.85|268.45|268.48|266.08|0
1656070800000|2022-06-24 11:40:00|271.01|268.61|272.12|269.72|272.12|269.72|270.54|268.14|0
1656071100000|2022-06-24 11:45:00|272.28|269.88|274.03|271.63|274.35|271.95|271.8|269.4|0
1656071400000|2022-06-24 11:50:00|273.87|271.47|272.75|270.35|274.19|271.79|272.68|270.28|0
1656071700000|2022-06-24 11:55:00|272.84|270.44|272.91|270.51|273.23|270.83|272.04|269.64|0
1656072000000|2022-06-24 12:00:00|272.75|270.35|271.79|269.39|273.87|271.47|271.47|269.07|0
1656072300000|2022-06-24 12:05:00|272.03|269.63|270.83|268.43|272.9|270.5|270.13|267.73|0
1656072600000|2022-06-24 12:10:00|270.92|268.52|270.67|268.27|270.99|268.59|270.2|267.8|0
1656072900000|2022-06-24 12:15:00|270.6|268.2|270.35|267.95|271.31|268.91|270.04|267.64|0
1656073200000|2022-06-24 12:20:00|270.19|267.79|272.26|269.86|272.57|270.17|269.56|267.16|0
1656073500000|2022-06-24 12:25:00|272.1|269.7|272.65|270.25|272.81|270.41|271.14|268.74|0
1656073800000|2022-06-24 12:30:00|272.73|270.33|272.69|270.29|272.97|270.57|271.71|269.31|0
1656074100000|2022-06-24 12:35:00|272.46|270.06|271.89|269.49|272.69|270.29|271.26|268.86|0
1656074400000|2022-06-24 12:40:00|272.05|269.65|270.78|268.38|272.05|269.65|270.46|268.06|0
1656074700000|2022-06-24 12:45:00|270.62|268.22|272.13|269.73|273.16|270.76|270.62|268.22|0
1656075000000|2022-06-24 12:50:00|272.36|269.96|273.32|270.92|273.48|271.08|272.36|269.96|0
1656075300000|2022-06-24 12:55:00|273.16|270.76|272.99|270.59|273.79|271.39|272.52|270.12|0
1656075600000|2022-06-24 13:00:00|273.31|270.91|271.56|269.16|273.47|271.07|271.4|269|0
1656075900000|2022-06-24 13:05:00|271.4|269|270.29|267.89|272.04|269.64|269.89|267.49|0
1656076200000|2022-06-24 13:10:00|270.13|267.73|270.76|268.36|271.39|268.99|270.13|267.73|0
1656076500000|2022-06-24 13:15:00|270.6|268.2|269.8|267.4|271.23|268.83|269.33|266.93|0
1656076800000|2022-06-24 13:20:00|269.65|267.25|268.54|266.14|270.12|267.72|268.22|265.82|0
1656077100000|2022-06-24 13:25:00|268.46|266.06|269.16|266.76|270.59|268.19|267.9|265.5|0
1656077400000|2022-06-24 13:30:00|269.09|266.69|261.48|259.08|269.16|266.76|261.48|259.08|0
1656077700000|2022-06-24 13:35:00|261.17|258.77|264.11|261.71|266.3|263.9|260.08|257.68|0
1656078000000|2022-06-24 13:40:00|263.95|261.55|258.41|256.01|265.05|262.65|257.53|255.13|0
1656078300000|2022-06-24 13:45:00|258.34|255.94|254.75|252.35|259.79|257.39|254.75|252.35|0
1656078600000|2022-06-24 13:50:00|254.9|252.5|254.24|251.84|256.37|253.97|253.78|251.38|0
1656078900000|2022-06-24 13:55:00|254.39|251.99|255.6|253.2|256.98|254.58|253.93|251.53|0
1656079200000|2022-06-24 14:00:00|251.58|249.18|243.16|240.76|251.58|249.18|239.2|236.8|0
1656079500000|2022-06-24 14:05:00|243.01|240.61|237.02|234.62|243.31|240.91|236.14|233.74|0
1656079800000|2022-06-24 14:10:00|236.72|234.32|241.08|238.68|242.11|239.71|236.58|234.18|0
1656080100000|2022-06-24 14:15:00|241.22|238.82|238.91|236.51|241.22|238.82|237.46|235.06|0
1656080400000|2022-06-24 14:20:00|239.05|236.65|237.42|235.02|239.46|237.06|235.53|233.13|0
1656080700000|2022-06-24 14:25:00|237.13|234.73|239.16|236.76|240.63|238.23|237.13|234.73|0
1656081000000|2022-06-24 14:30:00|238.58|236.18|239.31|236.91|240.48|238.08|237.85|235.45|0
1656081300000|2022-06-24 14:35:00|239.02|236.62|241.36|238.96|242.24|239.84|238.43|236.03|0
1656081600000|2022-06-24 14:40:00|241.8|239.4|242.68|240.28|244.01|241.61|241.21|238.81|0
1656081900000|2022-06-24 14:45:00|242.23|239.83|239.44|237.04|244.01|241.61|238.57|236.17|0
1656082200000|2022-06-24 14:50:00|238.86|236.46|239.73|237.33|241.05|238.65|238.86|236.46|0
1656082500000|2022-06-24 14:55:00|239.59|237.19|239.14|236.74|241.05|238.65|237.4|235|0
1656082800000|2022-06-24 15:00:00|239.29|236.89|235.51|233.11|239.44|237.04|235.51|233.11|0
1656083100000|2022-06-24 15:05:00|235.65|233.25|236.52|234.12|237.83|235.43|235.36|232.96|0
1656083400000|2022-06-24 15:10:00|236.23|233.83|238.99|236.59|238.99|236.59|236.08|233.68|0
1656083700000|2022-06-24 15:15:00|239.28|236.88|241.55|239.15|242.36|239.96|238.99|236.59|0
1656084000000|2022-06-24 15:20:00|241.62|239.22|240|237.6|241.77|239.37|239.27|236.87|0
1656084300000|2022-06-24 15:25:00|239.86|237.46|236.79|234.39|240.15|237.75|236.65|234.25|0
1656084600000|2022-06-24 15:30:00|236.94|234.54|238.24|235.84|238.24|235.84|236.65|234.25|0
1656084900000|2022-06-24 15:35:00|238.54|236.14|236.21|233.81|238.97|236.57|236.06|233.66|0
1656085200000|2022-06-24 15:40:00|236.64|234.24|236.2|233.8|237.08|234.68|235.48|233.08|0
1656085500000|2022-06-24 15:45:00|236.35|233.95|237.8|235.4|238.09|235.69|236.34|233.94|0
1656085800000|2022-06-24 15:50:00|237.65|235.25|236.05|233.65|238.38|235.98|235.18|232.78|0
1656086100000|2022-06-24 15:55:00|235.91|233.51|236.19|233.79|238.08|235.68|235.76|233.36|0
1656086400000|2022-06-24 16:00:00|236.05|233.65|234.45|232.05|236.92|234.52|233.88|231.48|0
1656086700000|2022-06-24 16:05:00|234.86|232.46|234.12|231.72|235.3|232.9|232.97|230.57|0
1656087000000|2022-06-24 16:10:00|233.98|231.58|233.83|231.43|234.12|231.72|233.4|231|0
1656087300000|2022-06-24 16:15:00|233.54|231.14|233.1|230.7|234.12|231.72|232.67|230.27|0
1656087600000|2022-06-24 16:20:00|232.96|230.56|234.69|232.29|236.15|233.75|232.81|230.41|0
1656087900000|2022-06-24 16:25:00|234.4|232|235.85|233.45|236.29|233.89|234.26|231.86|0
1656088200000|2022-06-24 16:30:00|235.7|233.3|236.9|234.5|237.04|234.64|234.98|232.58|0
1656088500000|2022-06-24 16:35:00|237.04|234.64|235.58|233.18|237.33|234.93|235.43|233.03|0
1656088800000|2022-06-24 16:40:00|235.43|233.03|233.25|230.85|235.87|233.47|232.97|230.57|0
1656089100000|2022-06-24 16:45:00|233.4|231|235.14|232.74|236.16|233.76|233.4|231|0
1656089400000|2022-06-24 16:50:00|234.85|232.45|233.83|231.43|235.43|233.03|233.83|231.43|0
1656089700000|2022-06-24 16:55:00|233.68|231.28|233.24|230.84|234.26|231.86|232.81|230.41|0
1656090000000|2022-06-24 17:00:00|233.39|230.99|232.23|229.83|234.11|231.71|231.37|228.97|0
1656090300000|2022-06-24 17:05:00|232.09|229.69|232.52|230.12|233.53|231.13|231.8|229.4|0
1656090600000|2022-06-24 17:10:00|232.37|229.97|231.07|228.67|232.37|229.97|231.07|228.67|0
1656090900000|2022-06-24 17:15:00|231.21|228.81|234.03|231.63|234.17|231.77|231.21|228.81|0
1656091200000|2022-06-24 17:20:00|233.88|231.48|233.88|231.48|234.75|232.35|233.16|230.76|0
1656091500000|2022-06-24 17:25:00|234.03|231.63|233.88|231.48|234.75|232.35|233.3|230.9|0
1656091800000|2022-06-24 17:30:00|233.73|231.33|233.59|231.19|235.04|232.64|233.01|230.61|0
1656092100000|2022-06-24 17:35:00|233.44|231.04|234.3|231.9|235.18|232.78|233.44|231.04|0
1656092400000|2022-06-24 17:40:00|234.59|232.19|233.15|230.75|235.32|232.92|232.71|230.31|0
1656092700000|2022-06-24 17:45:00|233.29|230.89|233.42|231.02|234.16|231.76|232.99|230.59|0
1656093000000|2022-06-24 17:50:00|233.28|230.88|234.58|232.18|234.73|232.33|232.41|230.01|0
1656093300000|2022-06-24 17:55:00|234.87|232.47|234.17|231.77|235.19|232.79|232.84|230.44|0
1656093600000|2022-06-24 18:00:00|234.02|231.62|234.17|231.77|234.6|232.2|232.86|230.46|0
1656093900000|2022-06-24 18:05:00|234.02|231.62|234.6|232.2|235.33|232.93|233.44|231.04|0
1656094200000|2022-06-24 18:10:00|234.45|232.05|233.29|230.89|234.45|232.05|232.42|230.02|0
1656094500000|2022-06-24 18:15:00|233.14|230.74|232.71|230.31|233.87|231.47|232.13|229.73|0
1656094800000|2022-06-24 18:20:00|232.56|230.16|233.28|230.88|234.15|231.75|232.42|230.02|0
1656095100000|2022-06-24 18:25:00|233.43|231.03|232.12|229.72|233.57|231.17|231.4|229|0
1656095400000|2022-06-24 18:30:00|231.98|229.58|230.67|228.27|232.26|229.86|230.39|227.99|0
1656095700000|2022-06-24 18:35:00|230.82|228.42|231.97|229.57|231.97|229.57|230.1|227.7|0
1656096000000|2022-06-24 18:40:00|232.11|229.71|231.8|229.4|232.55|230.15|230.67|228.27|0
1656096300000|2022-06-24 18:45:00|231.65|229.25|229.19|226.79|231.94|229.54|229.19|226.79|0
1656096600000|2022-06-24 18:50:00|229.34|226.94|229.33|226.93|230.05|227.65|229.19|226.79|0
1656096900000|2022-06-24 18:55:00|229.19|226.79|228.75|226.35|229.91|227.51|228.47|226.07|0
1656097200000|2022-06-24 19:00:00|228.47|226.07|229.34|226.94|230.06|227.66|228.47|226.07|0
1656097500000|2022-06-24 19:05:00|229.63|227.23|229.91|227.51|230.34|227.94|229.05|226.65|0
1656097800000|2022-06-24 19:10:00|230.2|227.8|229.33|226.93|230.63|228.23|229.33|226.93|0
1656098100000|2022-06-24 19:15:00|229.05|226.65|228.9|226.5|229.48|227.08|228.33|225.93|0
1656098400000|2022-06-24 19:20:00|228.76|226.36|230.23|227.83|230.65|228.25|228.18|225.78|0
1656098700000|2022-06-24 19:25:00|230.08|227.68|230.22|227.82|231.65|229.25|229.94|227.54|0
1656099000000|2022-06-24 19:30:00|230.36|227.96|230.91|228.51|230.91|228.51|229.2|226.8|0
1656099300000|2022-06-24 19:35:00|230.77|228.37|228.63|226.23|231.48|229.08|228.63|226.23|0
1656099600000|2022-06-24 19:40:00|228.48|226.08|227.06|224.66|228.77|226.37|227.06|224.66|0
1656099900000|2022-06-24 19:45:00|227.35|224.95|228.64|226.24|228.64|226.24|226.35|223.95|0
1656100200000|2022-06-24 19:50:00|227.94|225.54|224.83|221.95|228.08|225.68|224.42|221.54|0
1656100500000|2022-06-24 19:55:00|224.69|221.81|221.36|218.48|226.93|224.05|221.36|218.48|0
1656100800000|2022-06-24 20:00:00|221.08|218.2|223.65|221.25|223.93|221.53|220.53|217.65|0
1656101100000|2022-06-24 20:05:00|223.79|221.39|224.03|221.63|224.45|222.05|222.63|220.23|0
1656101400000|2022-06-24 20:10:00|224.17|221.77|224.72|222.32|225.29|222.89|223.61|221.21|0
1656313500000|2022-06-27 07:05:00|219.69|217.29|217.01|214.61|220.65|218.25|216.81|214.41|0
1656313800000|2022-06-27 07:10:00|217.14|214.74|217.21|214.81|218.1|215.7|216.05|213.65|0
1656314100000|2022-06-27 07:15:00|217.14|214.74|216.8|214.4|217.14|214.74|214.01|211.61|0
1656314400000|2022-06-27 07:20:00|216.59|214.19|213.94|211.54|216.66|214.26|213.67|211.27|0
1656314700000|2022-06-27 07:25:00|214|211.6|211.04|208.64|214.41|212.01|210.24|207.84|0
1656315000000|2022-06-27 07:30:00|210.77|208.37|207.17|204.77|211.44|209.04|207.17|204.77|0
1656315300000|2022-06-27 07:35:00|206.9|204.5|206.04|203.64|207.3|204.9|205.32|202.92|0
1656315600000|2022-06-27 07:40:00|206.37|203.97|209.49|207.09|209.56|207.16|206.18|203.78|0
1656315900000|2022-06-27 07:45:00|209.55|207.15|207.82|205.42|209.55|207.15|207.76|205.36|0
1656316200000|2022-06-27 07:50:00|207.95|205.55|206.36|203.96|207.95|205.55|205.83|203.43|0
1656316500000|2022-06-27 07:55:00|206.17|203.77|206.93|204.53|208.41|206.01|205.57|203.17|0
1656316800000|2022-06-27 08:00:00|207.06|204.66|207.06|204.66|208.11|205.71|205.87|203.47|0
1656317100000|2022-06-27 08:05:00|207.26|204.86|207.45|205.05|207.45|205.05|205.34|202.94|0
1656317400000|2022-06-27 08:10:00|207.52|205.12|205.93|203.53|207.84|205.44|205.93|203.53|0
1656317700000|2022-06-27 08:15:00|206|203.6|206.39|203.99|206.39|203.99|205.73|203.33|0
1656318000000|2022-06-27 08:20:00|206.25|203.85|207.44|205.04|207.51|205.11|205.99|203.59|0
1656318300000|2022-06-27 08:25:00|207.31|204.91|207.11|204.71|207.57|205.17|206.65|204.25|0
1656318600000|2022-06-27 08:30:00|207.17|204.77|207.83|205.43|208.16|205.76|206.9|204.5|0
1656318900000|2022-06-27 08:35:00|207.69|205.29|210.48|208.08|210.75|208.35|207.69|205.29|0
1656319200000|2022-06-27 08:40:00|210.35|207.95|210.34|207.94|211.15|208.75|209.81|207.41|0
1656319500000|2022-06-27 08:45:00|210.41|208.01|209.83|207.43|211.14|208.74|209.77|207.37|0
1656319800000|2022-06-27 08:50:00|209.7|207.3|211.7|209.3|211.7|209.3|209.37|206.97|0
1656320100000|2022-06-27 08:55:00|211.84|209.44|211.23|208.83|212.24|209.84|211.03|208.63|0
1656320400000|2022-06-27 09:00:00|211.16|208.76|211.56|209.16|211.56|209.16|210.89|208.49|0
1656320700000|2022-06-27 09:05:00|211.69|209.29|213.84|211.44|213.98|211.58|211.69|209.29|0
1656321000000|2022-06-27 09:10:00|213.71|211.31|211.69|209.29|213.71|211.31|210.62|208.22|0
1656321300000|2022-06-27 09:15:00|211.82|209.42|211.28|208.88|212.36|209.96|211.01|208.61|0
1656321600000|2022-06-27 09:20:00|211.15|208.75|210.94|208.54|211.35|208.95|210.01|207.61|0
1656321900000|2022-06-27 09:25:00|210.87|208.47|210.2|207.8|211.81|209.41|210.14|207.74|0
1656322200000|2022-06-27 09:30:00|210.47|208.07|211.4|209|211.4|209|209.8|207.4|0
1656322500000|2022-06-27 09:35:00|211|208.6|211.8|209.4|212.47|210.07|210.93|208.53|0
1656322800000|2022-06-27 09:40:00|211.67|209.27|211.26|208.86|212.61|210.21|211.13|208.73|0
1656323100000|2022-06-27 09:45:00|211.33|208.93|210.86|208.46|211.4|209|210.32|207.92|0
1656323400000|2022-06-27 09:50:00|210.99|208.59|212.06|209.66|212.06|209.66|210.59|208.19|0
1656323700000|2022-06-27 09:55:00|211.93|209.53|211.79|209.39|212.06|209.66|211.12|208.72|0
1656324000000|2022-06-27 10:00:00|211.65|209.25|211.85|209.45|212.8|210.4|211.12|208.72|0
1656324300000|2022-06-27 10:05:00|211.78|209.38|213.42|211.02|213.49|211.09|211.78|209.38|0
1656324600000|2022-06-27 10:10:00|213.35|210.95|214.29|211.89|214.29|211.89|213.21|210.81|0
1656324900000|2022-06-27 10:15:00|214.16|211.76|212.47|210.07|214.16|211.76|212.4|210|0
1656325200000|2022-06-27 10:20:00|212.4|210|213.34|210.94|213.34|210.94|212.2|209.8|0
1656325500000|2022-06-27 10:25:00|213.27|210.87|215.84|213.44|216.04|213.64|213|210.6|0
1656325800000|2022-06-27 10:30:00|215.91|213.51|214.02|211.62|216.18|213.78|213.75|211.35|0
1656326100000|2022-06-27 10:35:00|214.16|211.76|215.65|213.25|215.79|213.39|213.96|211.56|0
1656326400000|2022-06-27 10:40:00|215.51|213.11|214.42|212.02|216.6|214.2|214.22|211.82|0
1656326700000|2022-06-27 10:45:00|214.7|212.3|214.84|212.44|215.87|213.47|214.36|211.96|0
1656327000000|2022-06-27 10:50:00|214.98|212.58|214.36|211.96|215.25|212.85|214.09|211.69|0
1656327300000|2022-06-27 10:55:00|214.23|211.83|212.73|210.33|214.5|212.1|212.53|210.13|0
1656327600000|2022-06-27 11:00:00|212.59|210.19|212.18|209.78|213.21|210.81|212.05|209.65|0
1656327900000|2022-06-27 11:05:00|212.32|209.92|211.1|208.7|212.59|210.19|210.97|208.57|0
1656328200000|2022-06-27 11:10:00|210.97|208.57|210.56|208.16|211.24|208.84|210.43|208.03|0
1656328500000|2022-06-27 11:15:00|210.43|208.03|210.15|207.75|211.1|208.7|210.02|207.62|0
1656328800000|2022-06-27 11:20:00|210.29|207.89|210.55|208.15|210.56|208.16|210.15|207.75|0
1656329100000|2022-06-27 11:25:00|210.42|208.02|211.9|209.5|212.3|209.9|210.42|208.02|0
1656329400000|2022-06-27 11:30:00|211.97|209.57|209.74|207.34|211.97|209.57|209.74|207.34|0
1656329700000|2022-06-27 11:35:00|209.87|207.47|210.14|207.74|210.41|208.01|209.47|207.07|0
1656330000000|2022-06-27 11:40:00|210.07|207.67|209.87|207.47|210.41|208.01|209.6|207.2|0
1656330300000|2022-06-27 11:45:00|209.94|207.54|210.27|207.87|210.67|208.27|209.87|207.47|0
1656330600000|2022-06-27 11:50:00|210|207.6|210.67|208.27|210.8|208.4|209.99|207.59|0
1656330900000|2022-06-27 11:55:00|210.8|208.4|211.4|209|211.68|209.28|210.8|208.4|0
1656331200000|2022-06-27 12:00:00|211.33|208.93|211.06|208.66|211.6|209.2|210.66|208.26|0
1656331500000|2022-06-27 12:05:00|210.93|208.53|212.27|209.87|212.54|210.14|210.79|208.39|0
1656331800000|2022-06-27 12:10:00|212.41|210.01|212.27|209.87|213.62|211.22|211.33|208.93|0
1656332100000|2022-06-27 12:15:00|211.73|209.33|211.99|209.59|213.35|210.95|210.65|208.25|0
1656332400000|2022-06-27 12:20:00|211.86|209.46|212.94|210.54|213.07|210.67|211.72|209.32|0
1656332700000|2022-06-27 12:25:00|212.67|210.27|216.2|213.8|216.2|213.8|212.33|209.93|0
1656333000000|2022-06-27 12:30:00|215.93|213.53|218.53|216.13|219.08|216.68|214.84|212.44|0
1656333300000|2022-06-27 12:35:00|218.67|216.27|216.61|214.21|218.81|216.41|216.61|214.21|0
1656333600000|2022-06-27 12:40:00|216.74|214.34|215.78|213.38|217.29|214.89|215.23|212.83|0
1656333900000|2022-06-27 12:45:00|215.51|213.11|215.91|213.51|216.87|214.47|215.3|212.9|0
1656334200000|2022-06-27 12:50:00|216.05|213.65|217.9|215.5|217.97|215.57|215.37|212.97|0
1656334500000|2022-06-27 12:55:00|217.83|215.43|216.73|214.33|217.83|215.43|216.45|214.05|0
1656334800000|2022-06-27 13:00:00|216.45|214.05|215.08|212.68|216.73|214.33|214.67|212.27|0
1656335100000|2022-06-27 13:05:00|215.22|212.82|215.9|213.5|215.9|213.5|214.81|212.41|0
1656335400000|2022-06-27 13:10:00|216.04|213.64|214.53|212.13|216.58|214.18|214.39|211.99|0
1656335700000|2022-06-27 13:15:00|214.39|211.99|214.8|212.4|215.83|213.43|214.12|211.72|0
1656336000000|2022-06-27 13:20:00|214.93|212.53|214.11|211.71|215.07|212.67|213.16|210.76|0
1656336300000|2022-06-27 13:25:00|213.84|211.44|212.61|210.21|214.25|211.85|212.48|210.08|0
1656336600000|2022-06-27 13:30:00|213.16|210.76|222.31|219.91|222.8|220.4|211.53|209.13|0
1656336900000|2022-06-27 13:35:00|223.22|220.82|220.88|218.48|226.45|224.05|220.04|217.64|0
1656337200000|2022-06-27 13:40:00|221.02|218.62|225.73|223.33|226.79|224.39|220.74|218.34|0
1656337500000|2022-06-27 13:45:00|226.08|223.68|229.13|226.73|231.42|229.02|225.71|223.31|0
1656337800000|2022-06-27 13:50:00|229.41|227.01|223.28|220.88|230.27|227.87|223|220.6|0
1656338100000|2022-06-27 13:55:00|223.71|221.31|227.4|225|228.26|225.86|223.57|221.17|0
1656338400000|2022-06-27 14:00:00|227.47|225.07|218.65|216.25|227.47|225.07|217.54|215.14|0
1656338700000|2022-06-27 14:05:00|218.23|215.83|222.87|220.47|224.86|222.46|217.95|215.55|0
1656339000000|2022-06-27 14:10:00|222.59|220.19|223.86|221.46|226.07|223.67|221.88|219.48|0
1656339300000|2022-06-27 14:15:00|224.07|221.67|222.65|220.25|226.78|224.38|220.82|218.42|0
1656339600000|2022-06-27 14:20:00|222.79|220.39|223.36|220.96|225.06|222.66|218.85|216.45|0
1656339900000|2022-06-27 14:25:00|223.5|221.1|224.92|222.52|226.35|223.95|222.64|220.24|0
1656340200000|2022-06-27 14:30:00|225.92|223.52|221.65|219.25|226.34|223.94|220.8|218.4|0
1656340500000|2022-06-27 14:35:00|220.52|218.12|221.22|218.82|224.06|221.66|220.24|217.84|0
1656340800000|2022-06-27 14:40:00|221.36|218.96|217.71|215.31|222.64|220.24|217.57|215.17|0
1656341100000|2022-06-27 14:45:00|217.99|215.59|216.18|213.78|220.51|218.11|216.04|213.64|0
1656341400000|2022-06-27 14:50:00|215.9|213.5|213.61|211.21|216.18|213.78|212.72|210.32|0
1656341700000|2022-06-27 14:55:00|213.47|211.07|213.19|210.79|213.75|211.35|210.59|208.19|0
1656342000000|2022-06-27 15:00:00|212.92|210.52|214.85|212.45|215.68|213.28|212.09|209.69|0
1656342300000|2022-06-27 15:05:00|214.98|212.58|217.18|214.78|217.6|215.2|214.54|212.14|0
1656342600000|2022-06-27 15:10:00|217.74|215.34|216.37|213.97|218.3|215.9|215.4|213|0
1656342900000|2022-06-27 15:15:00|216.65|214.25|213.73|211.33|217.34|214.94|213.45|211.05|0
1656343200000|2022-06-27 15:20:00|213.86|211.46|209.98|207.58|214.56|212.16|209.6|207.2|0
1656343500000|2022-06-27 15:25:00|210.34|207.94|210.48|208.08|210.48|208.08|209.25|206.85|0
1656343800000|2022-06-27 15:30:00|210.2|207.8|213.22|210.82|213.35|210.95|210.2|207.8|0
1656344100000|2022-06-27 15:35:00|213.91|211.51|212.94|210.54|215.15|212.75|212.67|210.27|0
1656344400000|2022-06-27 15:40:00|212.8|210.4|210.47|208.07|213.29|210.89|209.78|207.38|0
1656344700000|2022-06-27 15:45:00|210.33|207.93|211.28|208.88|212.24|209.84|209.1|206.7|0
1656345000000|2022-06-27 15:50:00|211.56|209.16|212.93|210.53|213.34|210.94|211.28|208.88|0
1656345300000|2022-06-27 15:55:00|213.2|210.8|211.96|209.56|214.17|211.77|211.41|209.01|0
1656345600000|2022-06-27 16:00:00|212.37|209.97|215.82|213.42|216.94|214.54|211.28|208.88|0
1656345900000|2022-06-27 16:05:00|215.41|213.01|215.68|213.28|217.49|215.09|215.13|212.73|0
1656346200000|2022-06-27 16:10:00|215.54|213.14|216.77|214.37|217.49|215.09|215.12|212.72|0
1656346500000|2022-06-27 16:15:00|216.91|214.51|215.1|212.7|218.87|216.47|214.97|212.57|0
1656346800000|2022-06-27 16:20:00|214.97|212.57|217.88|215.48|217.88|215.48|214.41|212.01|0
1656347100000|2022-06-27 16:25:00|218.02|215.62|220.57|218.17|221.56|219.16|217.46|215.06|0
1656347400000|2022-06-27 16:30:00|220.99|218.59|222.83|220.43|223.82|221.42|220.85|218.45|0
1656347700000|2022-06-27 16:35:00|223.53|221.13|220.12|217.72|223.96|221.56|220.12|217.72|0
1656348000000|2022-06-27 16:40:00|220.26|217.86|217.73|215.33|220.68|218.28|217.73|215.33|0
1656348300000|2022-06-27 16:45:00|217.39|214.99|217.45|215.05|219.55|217.15|216.89|214.49|0
1656348600000|2022-06-27 16:50:00|217.59|215.19|215.91|213.51|218.15|215.75|215.5|213.1|0
1656348900000|2022-06-27 16:55:00|215.64|213.24|216.19|213.79|218.28|215.88|215.36|212.96|0
1656349200000|2022-06-27 17:00:00|215.63|213.23|219.68|217.28|220.67|218.27|215.63|213.23|0
1656349500000|2022-06-27 17:05:00|219.82|217.42|220.03|217.63|222.5|220.1|219.82|217.42|0
1656349800000|2022-06-27 17:10:00|219.96|217.56|216.67|214.27|219.96|217.56|216.11|213.71|0
1656350100000|2022-06-27 17:15:00|216.81|214.41|216.53|214.13|218.49|216.09|215.41|213.01|0
1656350400000|2022-06-27 17:20:00|216.25|213.85|217.09|214.69|218.35|215.95|215.69|213.29|0
1656350700000|2022-06-27 17:25:00|216.67|214.27|218.35|215.95|219.05|216.65|216.67|214.27|0
1656351000000|2022-06-27 17:30:00|218.77|216.37|219.89|217.49|220.46|218.06|218.2|215.8|0
1656351300000|2022-06-27 17:35:00|220.03|217.63|219.54|217.14|221.24|218.84|219.04|216.64|0
1656351600000|2022-06-27 17:40:00|219.89|217.49|222.3|219.9|223.29|220.89|219.18|216.78|0
1656351900000|2022-06-27 17:45:00|222.44|220.04|223.15|220.75|224.87|222.47|222.01|219.61|0
1656352200000|2022-06-27 17:50:00|222.72|220.32|222.01|219.61|223.58|221.18|221.01|218.61|0
1656352500000|2022-06-27 17:55:00|221.72|219.32|223.14|220.74|223.28|220.88|221.58|219.18|0
1656352800000|2022-06-27 18:00:00|223.28|220.88|222.21|219.81|225.64|223.24|221.78|219.38|0
1656353100000|2022-06-27 18:05:00|222.07|219.67|223.63|221.23|224.77|222.37|221.78|219.38|0
1656353400000|2022-06-27 18:10:00|223.49|221.09|222.06|219.66|224.63|222.23|221.21|218.81|0
1656353700000|2022-06-27 18:15:00|221.77|219.37|219.08|216.68|221.85|219.45|219.08|216.68|0
1656354000000|2022-06-27 18:20:00|218.94|216.54|220.35|217.95|221.2|218.8|218.94|216.54|0
1656354300000|2022-06-27 18:25:00|220.63|218.23|221.61|219.21|222.33|219.93|220.12|217.72|0
1656354600000|2022-06-27 18:30:00|221.9|219.5|219.05|216.65|222.89|220.49|219.05|216.65|0
1656354900000|2022-06-27 18:35:00|218.91|216.51|217.78|215.38|219.9|217.5|217.22|214.82|0
1656355200000|2022-06-27 18:40:00|217.71|215.31|219.47|217.07|220.32|217.92|217.71|215.31|0
1656355500000|2022-06-27 18:45:00|219.61|217.21|218.48|216.08|221.03|218.63|217.92|215.52|0
1656355800000|2022-06-27 18:50:00|218.62|216.22|220.17|217.77|221.17|218.77|218.62|216.22|0
1656356100000|2022-06-27 18:55:00|220.03|217.63|221.59|219.19|221.87|219.47|219.04|216.64|0
1656356400000|2022-06-27 19:00:00|221.87|219.47|226.03|223.63|226.46|224.06|220.88|218.48|0
1656356700000|2022-06-27 19:05:00|226.17|223.77|222.87|220.47|227.91|225.51|222.29|219.89|0
1656357000000|2022-06-27 19:10:00|223.15|220.75|219.31|216.91|223.29|220.89|219.17|216.77|0
1656357300000|2022-06-27 19:15:00|219.59|217.19|218.74|216.34|220.3|217.9|218.03|215.63|0
1656357600000|2022-06-27 19:20:00|218.88|216.48|220.58|218.18|221.15|218.75|218.6|216.2|0
1656357900000|2022-06-27 19:25:00|220.15|217.75|220.01|217.61|221.29|218.89|218.17|215.77|0
1656358200000|2022-06-27 19:30:00|220.15|217.75|222.85|220.45|222.99|220.59|220.15|217.75|0
1656358500000|2022-06-27 19:35:00|222.71|220.31|225.14|222.74|226.29|223.89|222.71|220.31|0
1656358800000|2022-06-27 19:40:00|225.43|223.03|219.85|217.45|226|223.6|219.85|217.45|0
1656359100000|2022-06-27 19:45:00|220|217.6|220.7|218.3|222.84|220.44|217.88|215.48|0
1656359400000|2022-06-27 19:50:00|223.27|220.87|226.28|223.88|228.02|225.62|223.27|220.87|0
1656359700000|2022-06-27 19:55:00|225.99|223.59|220.98|218.58|226.28|223.88|220.98|218.58|0
1656360000000|2022-06-27 20:00:00|219.56|217.16|219.41|217.01|220.83|218.43|218.01|215.61|0
1656360300000|2022-06-27 20:05:00|219.35|216.95|218.42|216.02|220.26|217.86|218.42|216.02|0
1656360600000|2022-06-27 20:10:00|218.56|216.16|219.12|216.72|219.55|217.15|217.86|215.46|0
1656360900000|2022-06-27 20:15:00|218.9|216.1|218.47|215.67|218.9|216.1|217.91|215.11|0
1656361200000|2022-06-27 20:20:00|218.61|215.81|217.08|214.28|218.75|215.95|216.44|213.64|0
1656361500000|2022-06-27 20:25:00|217.14|214.34|218.27|215.47|218.27|215.47|216.72|213.92|0
1656361800000|2022-06-27 20:30:00|218.13|215.33|218.26|215.46|218.55|215.75|217.7|214.9|0
1656362100000|2022-06-27 20:35:00|218.41|215.61|217.98|215.18|218.41|215.61|217.27|214.47|0
1656362400000|2022-06-27 20:40:00|218.12|215.32|218.26|215.46|218.54|215.74|217.84|215.04|0
1656362700000|2022-06-27 20:45:00|218.12|215.32|217.48|214.68|218.12|215.32|217.13|214.33|0
1656363000000|2022-06-27 20:50:00|217.41|214.61|217.69|214.89|217.97|215.17|216.98|214.18|0
1656363300000|2022-06-27 20:55:00|217.83|215.03|217.81|215.01|217.97|215.17|217.4|214.6|0
1656363600000|2022-06-27 21:00:00|217.72|214.92|217.29|214.49|217.72|214.92|217.29|214.49|0
1656363900000|2022-06-27 21:05:00|217.18|214.38|217.1|214.3|217.29|214.49|217.06|214.26|0
1656364200000|2022-06-27 21:10:00|217.16|214.36|217.14|214.34|217.16|214.36|217.02|214.22|0
1656364500000|2022-06-27 21:15:00|217.18|214.38|217.19|214.39|217.19|214.39|216.99|214.19|0
1656364800000|2022-06-27 21:20:00|217.17|214.37|217.28|214.48|217.36|214.56|217.17|214.37|0
1656365100000|2022-06-27 21:25:00|217.31|214.51|217.29|214.49|217.39|214.59|217.29|214.49|0
1656365400000|2022-06-27 21:30:00|217.31|214.51|217.35|214.55|217.45|214.65|217.29|214.49|0
1656365700000|2022-06-27 21:35:00|217.41|214.61|217.93|215.13|217.93|215.13|217.41|214.61|0
1656366000000|2022-06-27 21:40:00|217.88|215.08|218.45|215.65|218.45|215.65|217.88|215.08|0
1656366300000|2022-06-27 21:45:00|218.41|215.61|218.06|215.26|218.45|215.65|218.06|215.26|0
1656366600000|2022-06-27 21:50:00|218.04|215.24|218.03|215.23|218.26|215.46|217.92|215.12|0
1656366900000|2022-06-27 21:55:00|218.01|215.21|217.87|215.07|218.03|215.23|217.58|214.78|0
1656367200000|2022-06-27 22:00:00|216.73|213.93|219.41|216.61|219.62|216.82|216.59|213.79|0
1656367500000|2022-06-27 22:05:00|219.33|216.53|218.98|216.18|219.62|216.82|218.91|216.11|0
1656367800000|2022-06-27 22:10:00|218.91|216.11|219.18|216.38|219.89|217.09|218.48|215.68|0
1656368100000|2022-06-27 22:15:00|218.97|216.17|219.75|216.95|219.75|216.95|218.9|216.1|0
1656368400000|2022-06-27 22:20:00|219.61|216.81|219.75|216.95|220.03|217.23|219.46|216.66|0
1656368700000|2022-06-27 22:25:00|219.82|217.02|219.32|216.52|219.89|217.09|219.03|216.23|0
1656369000000|2022-06-27 22:30:00|219.39|216.59|219.31|216.51|219.74|216.94|219.17|216.37|0
1656369300000|2022-06-27 22:35:00|219.24|216.44|219.45|216.65|219.53|216.73|219.03|216.23|0
1656369600000|2022-06-27 22:40:00|219.31|216.51|217.89|215.09|219.59|216.79|217.89|215.09|0
1656369900000|2022-06-27 22:45:00|217.75|214.95|217.32|214.52|217.75|214.95|216.9|214.1|0
1656370200000|2022-06-27 22:50:00|217.4|214.6|217.04|214.24|217.46|214.66|216.9|214.1|0
1656370500000|2022-06-27 22:55:00|216.97|214.17|217.03|214.23|217.03|214.23|216.75|213.95|0
1656370800000|2022-06-27 23:00:00|216.89|214.09|217.45|214.65|217.59|214.79|215.7|212.9|0
1656371100000|2022-06-27 23:05:00|217.59|214.79|217.17|214.37|217.59|214.79|217.17|214.37|0
1656371400000|2022-06-27 23:10:00|217.03|214.23|217.16|214.36|217.59|214.79|216.46|213.66|0
1656371700000|2022-06-27 23:15:00|217.1|214.3|217.16|214.36|217.73|214.93|217.02|214.22|0
1656372000000|2022-06-27 23:20:00|217.09|214.29|217.3|214.5|217.44|214.64|217.02|214.22|0
1656372300000|2022-06-27 23:25:00|217.23|214.43|217.15|214.35|217.44|214.64|217.01|214.21|0
1656372600000|2022-06-27 23:30:00|217.09|214.29|217.57|214.77|217.57|214.77|217.09|214.29|0
1656372900000|2022-06-27 23:35:00|217.65|214.85|217.71|214.91|217.85|215.05|217.57|214.77|0
1656373200000|2022-06-27 23:40:00|217.78|214.98|218.27|215.47|218.27|215.47|217.71|214.91|0
1656373500000|2022-06-27 23:45:00|218.13|215.33|217.28|214.48|218.13|215.33|217.28|214.48|0
1656373800000|2022-06-27 23:50:00|217.42|214.62|218.97|216.17|218.97|216.17|217.35|214.55|0
1656374100000|2022-06-27 23:55:00|219.11|216.31|217.56|214.76|219.11|216.31|217.56|214.76|0
1656374400000|2022-06-28 00:00:00|217.7|214.9|214.88|212.08|217.84|215.04|213.77|210.97|0
1656374700000|2022-06-28 00:05:00|214.74|211.94|213.83|211.03|215.23|212.43|213.34|210.54|0
1656375000000|2022-06-28 00:10:00|213.9|211.1|214.32|211.52|214.39|211.59|213.2|210.4|0
1656375300000|2022-06-28 00:15:00|214.18|211.38|214.31|211.51|214.31|211.51|213.62|210.82|0
1656375600000|2022-06-28 00:20:00|214.45|211.65|215.15|212.35|215.5|212.7|214.45|211.65|0
1656375900000|2022-06-28 00:25:00|214.94|212.14|214.86|212.06|215.29|212.49|214.73|211.93|0
1656376200000|2022-06-28 00:30:00|214.94|212.14|214.44|211.64|215|212.2|214.44|211.64|0
1656376500000|2022-06-28 00:35:00|214.58|211.78|215|212.2|215.14|212.34|214.44|211.64|0
1656376800000|2022-06-28 00:40:00|214.93|212.13|214.85|212.05|215.14|212.34|214.57|211.77|0
1656377100000|2022-06-28 00:45:00|214.93|212.13|215.69|212.89|216.11|213.31|214.85|212.05|0
1656377400000|2022-06-28 00:50:00|215.55|212.75|216.67|213.87|217.45|214.65|215.55|212.75|0
1656377700000|2022-06-28 00:55:00|216.74|213.94|215.82|213.02|216.81|214.01|215.82|213.02|0
1656378000000|2022-06-28 01:00:00|215.97|213.17|215.68|212.88|216.11|213.31|215.54|212.74|0
1656378300000|2022-06-28 01:05:00|215.54|212.74|215.75|212.95|216.17|213.37|215.4|212.6|0
1656378600000|2022-06-28 01:10:00|215.68|212.88|214.97|212.17|216.03|213.23|214.83|212.03|0
1656378900000|2022-06-28 01:15:00|214.83|212.03|214.69|211.89|215.53|212.73|214.69|211.89|0
1656379200000|2022-06-28 01:20:00|214.83|212.03|216.23|213.43|216.23|213.43|214.69|211.89|0
1656379500000|2022-06-28 01:25:00|216.16|213.36|218.06|215.26|218.62|215.82|215.88|213.08|0
1656379800000|2022-06-28 01:30:00|217.92|215.12|218.34|215.54|219.05|216.25|217.07|214.27|0
1656380100000|2022-06-28 01:35:00|218.27|215.47|217.56|214.76|218.76|215.96|217|214.2|0
1656380400000|2022-06-28 01:40:00|217.49|214.69|218.47|215.67|218.47|215.67|217.06|214.26|0
1656380700000|2022-06-28 01:45:00|218.61|215.81|222.31|219.51|222.45|219.65|218.47|215.67|0
1656381000000|2022-06-28 01:50:00|222.45|219.65|223.88|221.08|224.17|221.37|221.59|218.79|0
1656381300000|2022-06-28 01:55:00|224.17|221.37|225.75|222.95|226.48|223.68|223.6|220.8|0
1656381600000|2022-06-28 02:00:00|225.61|222.81|224.16|221.36|225.61|222.81|223.59|220.79|0
1656381900000|2022-06-28 02:05:00|224.02|221.22|222.3|219.5|224.02|221.22|222.15|219.35|0
1656382200000|2022-06-28 02:10:00|222.15|219.35|223.58|220.78|223.73|220.93|222.15|219.35|0
1656382500000|2022-06-28 02:15:00|223.73|220.93|223.8|221|223.87|221.07|222.58|219.78|0
1656382800000|2022-06-28 02:20:00|223.72|220.92|225.67|222.87|226.75|223.95|223.72|220.92|0
1656383100000|2022-06-28 02:25:00|225.81|223.01|229.59|226.79|231.27|228.47|224.87|222.07|0
1656383400000|2022-06-28 02:30:00|229.95|227.15|228.49|225.69|230.68|227.88|228.49|225.69|0
1656383700000|2022-06-28 02:35:00|228.34|225.54|228.19|225.39|229.07|226.27|227.76|224.96|0
1656384000000|2022-06-28 02:40:00|228.05|225.25|228.63|225.83|229.14|226.34|227.76|224.96|0
1656384300000|2022-06-28 02:45:00|228.56|225.76|227.46|224.66|229.5|226.7|227.17|224.37|0
1656384600000|2022-06-28 02:50:00|227.6|224.8|227.59|224.79|227.73|224.93|226.15|223.35|0
1656384900000|2022-06-28 02:55:00|227.73|224.93|227.23|224.43|227.81|225.01|226.72|223.92|0
1656385200000|2022-06-28 03:00:00|226.86|224.06|227|224.2|227.66|224.86|226.86|224.06|0
1656385500000|2022-06-28 03:05:00|227.15|224.35|224.77|221.97|227.29|224.49|224.12|221.32|0
1656385800000|2022-06-28 03:10:00|224.91|222.11|225.84|223.04|225.99|223.19|224.83|222.03|0
1656386100000|2022-06-28 03:15:00|225.92|223.12|225.77|222.97|226.7|223.9|225.41|222.61|0
1656386400000|2022-06-28 03:20:00|225.84|223.04|226.41|223.61|227.13|224.33|225.84|223.04|0
1656386700000|2022-06-28 03:25:00|226.27|223.47|223.96|221.16|226.27|223.47|223.39|220.59|0
1656387000000|2022-06-28 03:30:00|223.67|220.87|223.81|221.01|223.96|221.16|222.46|219.66|0
1656387300000|2022-06-28 03:35:00|223.89|221.09|224.38|221.58|224.53|221.73|223.46|220.66|0
1656387600000|2022-06-28 03:40:00|224.31|221.51|223.95|221.15|224.38|221.58|223.67|220.87|0
1656387900000|2022-06-28 03:45:00|223.81|221.01|223.23|220.43|223.95|221.15|222.8|220|0
1656388200000|2022-06-28 03:50:00|223.16|220.36|224.09|221.29|224.66|221.86|222.94|220.14|0
1656388500000|2022-06-28 03:55:00|224.23|221.43|223.8|221|224.73|221.93|223.8|221|0
1656388800000|2022-06-28 04:00:00|223.65|220.85|222.72|219.92|224.08|221.28|222.72|219.92|0
1656389100000|2022-06-28 04:05:00|222.65|219.85|223.22|220.42|223.65|220.85|222.5|219.7|0
1656389400000|2022-06-28 04:10:00|223.36|220.56|223.36|220.56|223.79|220.99|223.21|220.41|0
1656389700000|2022-06-28 04:15:00|223.43|220.63|225.79|222.99|225.94|223.14|223.43|220.63|0
1656390000000|2022-06-28 04:20:00|225.73|222.93|225.21|222.41|226.08|223.28|225.07|222.27|0
1656390300000|2022-06-28 04:25:00|225.29|222.49|224.78|221.98|225.79|222.99|224.64|221.84|0
1656390600000|2022-06-28 04:30:00|224.71|221.91|222.2|219.4|224.78|221.98|222.2|219.4|0
1656390900000|2022-06-28 04:35:00|222.13|219.33|222.05|219.25|222.2|219.4|221.48|218.68|0
1656391200000|2022-06-28 04:40:00|221.91|219.11|222.91|220.11|223.19|220.39|221.77|218.97|0
1656391500000|2022-06-28 04:45:00|222.84|220.04|222.9|220.1|223.48|220.68|222.69|219.89|0
1656391800000|2022-06-28 04:50:00|223.04|220.24|223.98|221.18|224.41|221.61|222.9|220.1|0
1656392100000|2022-06-28 04:55:00|223.9|221.1|223.9|221.1|224.47|221.67|223.83|221.03|0
1656392400000|2022-06-28 05:00:00|223.83|221.03|223.18|220.38|223.97|221.17|221.61|218.81|0
1656392700000|2022-06-28 05:05:00|223.32|220.52|221.82|219.02|223.89|221.09|221.53|218.73|0
1656393000000|2022-06-28 05:10:00|221.75|218.95|221.88|219.08|222.46|219.66|221.46|218.66|0
1656393300000|2022-06-28 05:15:00|221.82|219.02|222.31|219.51|222.59|219.79|221.74|218.94|0
1656393600000|2022-06-28 05:20:00|222.38|219.58|222.67|219.87|223.1|220.3|222.17|219.37|0
1656393900000|2022-06-28 05:25:00|222.88|220.08|222.59|219.79|223.45|220.65|221.88|219.08|0
1656394200000|2022-06-28 05:30:00|222.3|219.5|221.44|218.64|222.73|219.93|221.44|218.64|0
1656394500000|2022-06-28 05:35:00|221.59|218.79|220.02|217.22|221.59|218.79|219.17|216.37|0
1656394800000|2022-06-28 05:40:00|219.95|217.15|220.72|217.92|221.15|218.35|219.59|216.79|0
1656395100000|2022-06-28 05:45:00|220.44|217.64|220.29|217.49|221.15|218.35|219.87|217.07|0
1656395400000|2022-06-28 05:50:00|220.44|217.64|220.72|217.92|221|218.2|220.01|217.21|0
1656395700000|2022-06-28 05:55:00|220.65|217.85|220.43|217.63|220.72|217.92|219.58|216.78|0
1656396000000|2022-06-28 06:00:00|219.86|217.06|217.32|214.52|220.15|217.35|217.32|214.52|0
1656396300000|2022-06-28 06:05:00|217.74|214.94|213.26|210.46|218.16|215.36|212.84|210.04|0
1656396600000|2022-06-28 06:10:00|213.4|210.6|210.31|207.51|213.54|210.74|207.97|205.17|0
1656396900000|2022-06-28 06:15:00|210.45|207.65|210.03|207.23|210.93|208.13|208.52|205.72|0
1656397200000|2022-06-28 06:20:00|210.17|207.37|210.03|207.23|210.44|207.64|209.2|206.4|0
1656397500000|2022-06-28 06:25:00|210.1|207.3|209.47|206.67|210.3|207.5|209.34|206.54|0
1656397800000|2022-06-28 06:30:00|209.33|206.53|210.64|207.84|211.13|208.33|209.2|206.4|0
1656398100000|2022-06-28 06:35:00|210.57|207.77|210.98|208.18|212.23|209.43|210.51|207.71|0
1656398400000|2022-06-28 06:40:00|211.26|208.46|209.87|207.07|211.4|208.6|209.46|206.66|0
1656398700000|2022-06-28 06:45:00|210.08|207.28|210.01|207.21|210.56|207.76|209.32|206.52|0
1656399000000|2022-06-28 06:50:00|209.87|207.07|211.22|208.42|211.22|208.42|209.73|206.93|0
1656399300000|2022-06-28 06:55:00|211.29|208.49|212.11|209.31|212.53|209.73|211.22|208.42|0
1656399600000|2022-06-28 07:00:00|212.18|209.38|210.25|207.45|212.18|209.38|209.08|206.28|0
1656399900000|2022-06-28 07:05:00|210.05|207.65|209.49|207.09|211.66|209.26|208.87|206.47|0
1656400200000|2022-06-28 07:10:00|209.69|207.29|204.44|202.04|209.69|207.29|203.16|200.76|0
1656400500000|2022-06-28 07:15:00|204.64|202.24|207.49|205.09|207.49|205.09|204.24|201.84|0
1656400800000|2022-06-28 07:20:00|207.35|204.95|209.2|206.8|210.58|208.18|207.02|204.62|0
1656401100000|2022-06-28 07:25:00|209.27|206.87|212.99|210.59|213.55|211.15|209.13|206.73|0
1656401400000|2022-06-28 07:30:00|212.92|210.52|215.08|212.68|216.06|213.66|212.92|210.52|0
1656401700000|2022-06-28 07:35:00|215.36|212.96|216.48|214.08|216.48|214.08|213.48|211.08|0
1656402000000|2022-06-28 07:40:00|216.06|213.66|216.47|214.07|216.69|214.29|215.15|212.75|0
1656402300000|2022-06-28 07:45:00|216.76|214.36|218.23|215.83|219.15|216.75|215.29|212.89|0
1656402600000|2022-06-28 07:50:00|218.02|215.62|215.21|212.81|218.44|216.04|214.44|212.04|0
1656402900000|2022-06-28 07:55:00|215.14|212.74|214.09|211.69|215.63|213.23|214.02|211.62|0
1656403200000|2022-06-28 08:00:00|214.02|211.62|212|209.6|214.64|212.24|211.87|209.47|0
1656403500000|2022-06-28 08:05:00|212.14|209.74|212.97|210.57|212.97|210.57|210.76|208.36|0
1656403800000|2022-06-28 08:10:00|212.76|210.36|212.97|210.57|213.25|210.85|212.41|210.01|0
1656404100000|2022-06-28 08:15:00|213.04|210.64|212.82|210.42|213.38|210.98|211.86|209.46|0
1656404400000|2022-06-28 08:20:00|212.68|210.28|212.13|209.73|212.82|210.42|210.96|208.56|0
1656404700000|2022-06-28 08:25:00|211.92|209.52|211.3|208.9|212.2|209.8|211.02|208.62|0
1656405000000|2022-06-28 08:30:00|211.29|208.89|212.67|210.27|212.67|210.27|211.16|208.76|0
1656405300000|2022-06-28 08:35:00|212.95|210.55|210.32|207.92|212.95|210.55|210.19|207.79|0
1656405600000|2022-06-28 08:40:00|210.46|208.06|211.97|209.57|212.11|209.71|210.46|208.06|0
1656405900000|2022-06-28 08:45:00|212.11|209.71|211.83|209.43|212.53|210.13|211.15|208.75|0
1656406200000|2022-06-28 08:50:00|211.69|209.29|210.59|208.19|211.77|209.37|210.59|208.19|0
1656406500000|2022-06-28 08:55:00|210.45|208.05|208.8|206.4|210.66|208.26|208.67|206.27|0
1656406800000|2022-06-28 09:00:00|209.08|206.68|208.94|206.54|209.56|207.16|208.53|206.13|0
1656407100000|2022-06-28 09:05:00|209.14|206.74|208.25|205.85|209.14|206.74|207.98|205.58|0
1656407400000|2022-06-28 09:10:00|208.11|205.71|207.15|204.75|208.11|205.71|206.75|204.35|0
1656407700000|2022-06-28 09:15:00|206.88|204.48|209.47|207.07|209.47|207.07|206.88|204.48|0
1656408000000|2022-06-28 09:20:00|209.2|206.8|209.13|206.73|209.47|207.07|208.17|205.77|0
1656408300000|2022-06-28 09:25:00|209.06|206.66|208.37|205.97|209.19|206.79|207.9|205.5|0
1656408600000|2022-06-28 09:30:00|208.44|206.04|210.42|208.02|210.7|208.3|208.1|205.7|0
1656408900000|2022-06-28 09:35:00|210.28|207.88|211.52|209.12|212.07|209.67|210.01|207.61|0
1656409200000|2022-06-28 09:40:00|211.45|209.05|212.35|209.95|212.62|210.22|211.31|208.91|0
1656409500000|2022-06-28 09:45:00|212.28|209.88|212.2|209.8|212.76|210.36|211.24|208.84|0
1656409800000|2022-06-28 09:50:00|212.07|209.67|211.1|208.7|212.07|209.67|209.93|207.53|0
1656410100000|2022-06-28 09:55:00|211.17|208.77|212.13|209.73|212.61|210.21|210.54|208.14|0
1656410400000|2022-06-28 10:00:00|212.2|209.8|211.85|209.45|212.27|209.87|210.81|208.41|0
1656410700000|2022-06-28 10:05:00|211.92|209.52|212.47|210.07|212.68|210.28|211.3|208.9|0
1656411000000|2022-06-28 10:10:00|213.02|210.62|212.81|210.41|213.16|210.76|212.05|209.65|0
1656411300000|2022-06-28 10:15:00|212.74|210.34|212.32|209.92|212.88|210.48|212.05|209.65|0
1656411600000|2022-06-28 10:20:00|212.39|209.99|211.07|208.67|212.46|210.06|210.66|208.26|0
1656411900000|2022-06-28 10:25:00|211.35|208.95|211|208.6|211.7|209.3|210.8|208.4|0
1656412200000|2022-06-28 10:30:00|211.21|208.81|209.63|207.23|211.21|208.81|209.56|207.16|0
1656412500000|2022-06-28 10:35:00|209.69|207.29|210.1|207.7|210.52|208.12|209.69|207.29|0
1656412800000|2022-06-28 10:40:00|209.96|207.56|210.72|208.32|211.48|209.08|209.69|207.29|0
1656413100000|2022-06-28 10:45:00|210.78|208.38|210.78|208.38|211.34|208.94|210.1|207.7|0
1656413400000|2022-06-28 10:50:00|210.85|208.45|209.68|207.28|211.19|208.79|209.68|207.28|0
1656413700000|2022-06-28 10:55:00|209.61|207.21|209.06|206.66|210.23|207.83|208.52|206.12|0
1656414000000|2022-06-28 11:00:00|209.2|206.8|210.36|207.96|210.91|208.51|208.99|206.59|0
1656414300000|2022-06-28 11:05:00|210.63|208.23|208.85|206.45|210.84|208.44|208.85|206.45|0
1656414600000|2022-06-28 11:10:00|208.71|206.31|208.84|206.44|209.53|207.13|208.57|206.17|0
1656414900000|2022-06-28 11:15:00|209.12|206.72|209.11|206.71|209.39|206.99|208.84|206.44|0
1656415200000|2022-06-28 11:20:00|208.98|206.58|208.97|206.57|209.52|207.12|208.77|206.37|0
1656415500000|2022-06-28 11:25:00|209.11|206.71|207.6|205.2|209.73|207.33|207.47|205.07|0
1656415800000|2022-06-28 11:30:00|207.54|205.14|208.14|205.74|208.35|205.95|207.54|205.14|0
1656416100000|2022-06-28 11:35:00|208.28|205.88|208.82|206.42|209.23|206.83|208.01|205.61|0
1656416400000|2022-06-28 11:40:00|208.96|206.56|208.14|205.74|209.23|206.83|208.07|205.67|0
1656416700000|2022-06-28 11:45:00|208.27|205.87|207.59|205.19|208.82|206.42|207.18|204.78|0
1656417000000|2022-06-28 11:50:00|207.66|205.26|208.2|205.8|208.82|206.42|207.59|205.19|0
1656417300000|2022-06-28 11:55:00|208.27|205.87|207.85|205.45|209.23|206.83|207.72|205.32|0
1656417600000|2022-06-28 12:00:00|207.99|205.59|207.71|205.31|208.67|206.27|207.3|204.9|0
1656417900000|2022-06-28 12:05:00|207.85|205.45|208.53|206.13|208.95|206.55|207.58|205.18|0
1656418200000|2022-06-28 12:10:00|208.47|206.07|208.94|206.54|209.63|207.23|208.4|206|0
1656418500000|2022-06-28 12:15:00|209.22|206.82|211.01|208.61|211.42|209.02|208.33|205.93|0
1656418800000|2022-06-28 12:20:00|211.15|208.75|212.11|209.71|213.65|211.25|210.73|208.33|0
1656419100000|2022-06-28 12:25:00|212.25|209.85|215.32|212.92|215.6|213.2|212.11|209.71|0
1656419400000|2022-06-28 12:30:00|215.18|212.78|216.58|214.18|216.86|214.46|213.64|211.24|0
1656419700000|2022-06-28 12:35:00|216.44|214.04|214.33|211.93|216.58|214.18|214.05|211.65|0
1656420000000|2022-06-28 12:40:00|214.19|211.79|213.35|210.95|214.19|211.79|212.24|209.84|0
1656420300000|2022-06-28 12:45:00|213.21|210.81|212.79|210.39|213.21|210.81|212.37|209.97|0
1656420600000|2022-06-28 12:50:00|212.65|210.25|212.23|209.83|213.35|210.95|211.68|209.28|0
1656420900000|2022-06-28 12:55:00|212.37|209.97|211.81|209.41|212.37|209.97|211.39|208.99|0
1656421200000|2022-06-28 13:00:00|211.67|209.27|211.11|208.71|211.67|209.27|210.56|208.16|0
1656421500000|2022-06-28 13:05:00|210.98|208.58|210.28|207.88|210.98|208.58|209.87|207.47|0
1656421800000|2022-06-28 13:10:00|210.14|207.74|211.66|209.26|212.22|209.82|210.14|207.74|0
1656422100000|2022-06-28 13:15:00|211.8|209.4|210.69|208.29|211.8|209.4|210.55|208.15|0
1656422400000|2022-06-28 13:20:00|210.55|208.15|211.1|208.7|211.38|208.98|210|207.6|0
1656422700000|2022-06-28 13:25:00|210.96|208.56|211.1|208.7|212.14|209.74|210.13|207.73|0
1656423000000|2022-06-28 13:30:00|211.79|209.39|199|196.6|211.79|209.39|197.54|195.14|0
1656423300000|2022-06-28 13:35:00|198.6|196.2|197.24|194.84|199.77|197.37|195.65|193.25|0
1656423600000|2022-06-28 13:40:00|197.77|195.37|198.29|195.89|200.43|198.03|196.71|194.31|0
1656423900000|2022-06-28 13:45:00|197.63|195.23|197.63|195.23|202.03|199.63|197.36|194.96|0
1656424200000|2022-06-28 13:50:00|197.36|194.96|198.1|195.7|199.22|196.82|196.91|194.51|0
1656424500000|2022-06-28 13:55:00|198.23|195.83|201.17|198.77|203.86|201.46|197.84|195.44|0
1656424800000|2022-06-28 14:00:00|201.44|199.04|205.69|203.29|206.79|204.39|199.07|196.67|0
1656425100000|2022-06-28 14:05:00|206.1|203.7|210.11|207.71|211.2|208.8|205.49|203.09|0
1656425400000|2022-06-28 14:10:00|210.53|208.13|207.21|204.81|210.53|208.13|206.79|204.39|0
1656425700000|2022-06-28 14:15:00|207.48|205.08|210.11|207.71|210.11|207.71|206.73|204.33|0
1656426000000|2022-06-28 14:20:00|210.38|207.98|212.19|209.79|214.23|211.83|209.27|206.87|0
1656426300000|2022-06-28 14:25:00|212.33|209.93|214.34|211.94|214.34|211.94|210.8|208.4|0
1656426600000|2022-06-28 14:30:00|215.04|212.64|219.89|217.49|220.56|218.16|214.34|211.94|0
1656426900000|2022-06-28 14:35:00|220.32|217.92|217.61|215.21|220.46|218.06|217.05|214.65|0
1656427200000|2022-06-28 14:40:00|217.76|215.36|217.47|215.07|221.74|219.34|217.19|214.79|0
1656427500000|2022-06-28 14:45:00|217.89|215.49|222.45|220.05|224.03|221.63|217.47|215.07|0
1656427800000|2022-06-28 14:50:00|222.16|219.76|223.31|220.91|225.04|222.64|221.16|218.76|0
1656428100000|2022-06-28 14:55:00|223.17|220.77|219.02|216.62|223.45|221.05|219.02|216.62|0
1656428400000|2022-06-28 15:00:00|219.16|216.76|219.73|217.33|222.01|219.61|218.16|215.76|0
1656428700000|2022-06-28 15:05:00|219.44|217.04|221.45|219.05|222.44|220.04|219.01|216.61|0
1656429000000|2022-06-28 15:10:00|221.02|218.62|219.58|217.18|222.31|219.91|219.01|216.61|0
1656429300000|2022-06-28 15:15:00|219.73|217.33|224.35|221.95|224.64|222.24|219.44|217.04|0
1656429600000|2022-06-28 15:20:00|224.21|221.81|230.06|227.66|230.06|227.66|223.63|221.23|0
1656429900000|2022-06-28 15:25:00|229.91|227.51|236.28|233.88|236.28|233.88|229.47|227.07|0
1656430200000|2022-06-28 15:30:00|236.73|234.33|232.64|230.24|236.73|234.33|232.19|229.79|0
1656430500000|2022-06-28 15:35:00|232.79|230.39|238.48|236.08|238.63|236.23|232.34|229.94|0
1656430800000|2022-06-28 15:40:00|237.57|235.17|242.12|239.72|242.73|240.33|237.57|235.17|0
1656431100000|2022-06-28 15:45:00|241.96|239.56|241.68|239.28|243.65|241.25|240.29|237.89|0
1656431400000|2022-06-28 15:50:00|241.98|239.58|245.18|242.78|245.63|243.23|241.53|239.13|0
1656431700000|2022-06-28 15:55:00|245.41|243.01|246.73|244.33|247.96|245.56|244.44|242.04|0
1656432000000|2022-06-28 16:00:00|247.04|244.64|250.58|248.18|251.19|248.79|245.81|243.41|0
1656432300000|2022-06-28 16:05:00|250.42|248.02|246.86|244.46|251.7|249.3|246.71|244.31|0
1656432600000|2022-06-28 16:10:00|247.63|245.23|246.4|244|247.63|245.23|243.81|241.41|0
1656432900000|2022-06-28 16:15:00|246.86|244.46|246.31|243.91|250.62|248.22|246.31|243.91|0
1656433200000|2022-06-28 16:20:00|246.92|244.52|244.84|242.44|247.23|244.83|244.23|241.83|0
1656433500000|2022-06-28 16:25:00|245.14|242.74|242.09|239.69|245.29|242.89|242.09|239.69|0
1656433800000|2022-06-28 16:30:00|241.64|239.24|246.28|243.88|246.28|243.88|241.64|239.24|0
1656434100000|2022-06-28 16:35:00|246.59|244.19|242.46|240.06|246.59|244.19|241.7|239.3|0
1656434400000|2022-06-28 16:40:00|242.15|239.75|239.87|237.47|242.76|240.36|239.42|237.02|0
1656434700000|2022-06-28 16:45:00|239.72|237.32|241.38|238.98|241.84|239.44|238.67|236.27|0
1656435000000|2022-06-28 16:50:00|241.23|238.83|245.04|242.64|245.04|242.64|241.01|238.61|0
1656435300000|2022-06-28 16:55:00|244.89|242.49|243.05|240.65|245.04|242.64|241.99|239.59|0
1656435600000|2022-06-28 17:00:00|243.36|240.96|245.95|243.55|247.96|245.56|243.05|240.65|0
1656435900000|2022-06-28 17:05:00|245.34|242.94|252.3|249.9|252.3|249.9|245.34|242.94|0
1656436200000|2022-06-28 17:10:00|252.61|250.21|255.09|252.69|255.72|253.32|250.89|248.49|0
1656436500000|2022-06-28 17:15:00|255.4|253|253.13|250.73|255.4|253|251.26|248.86|0
1656436800000|2022-06-28 17:20:00|253.44|251.04|251.75|249.35|255.48|253.08|251.6|249.2|0
1656437100000|2022-06-28 17:25:00|251.91|249.51|249.73|247.33|254.4|252|248.96|246.56|0
1656437400000|2022-06-28 17:30:00|250.04|247.64|251.9|249.5|251.9|249.5|248.65|246.25|0
1656437700000|2022-06-28 17:35:00|252.05|249.65|253.92|251.52|255.33|252.93|251.74|249.34|0
1656438000000|2022-06-28 17:40:00|254.39|251.99|253.35|250.95|255.02|252.62|251.35|248.95|0
1656438300000|2022-06-28 17:45:00|253.51|251.11|252.88|250.48|253.98|251.58|251.49|249.09|0
1656438600000|2022-06-28 17:50:00|252.73|250.33|252.96|250.56|253.04|250.64|251.02|248.62|0
1656438900000|2022-06-28 17:55:00|253.04|250.64|252.88|250.48|253.66|251.26|251.32|248.92|0
1656439200000|2022-06-28 18:00:00|253.81|251.41|253.03|250.63|253.81|251.41|248.38|245.98|0
1656439500000|2022-06-28 18:05:00|253.5|251.1|256|253.6|256.47|254.07|252.56|250.16|0
1656439800000|2022-06-28 18:10:00|256.16|253.76|259.15|256.75|259.78|257.38|255.21|252.81|0
1656440100000|2022-06-28 18:15:00|259.31|256.91|261.37|258.97|261.53|259.13|258.2|255.8|0
1656440400000|2022-06-28 18:20:00|261.53|259.13|262.34|259.46|262.66|259.78|260.2|257.32|0
1656440700000|2022-06-28 18:25:00|262.5|259.62|260.75|257.87|262.82|259.94|260.43|257.55|0
1656441000000|2022-06-28 18:30:00|261.39|258.51|264.57|261.69|264.73|261.85|261.39|258.51|0
1656441300000|2022-06-28 18:35:00|264.73|261.85|266.81|263.93|266.97|264.09|264.57|261.69|0
1656441600000|2022-06-28 18:40:00|266.97|264.09|265.34|262.46|267.94|265.06|265.34|262.46|0
1656441900000|2022-06-28 18:45:00|265.5|262.62|260.4|257.52|266.3|263.42|260.4|257.52|0
1656442200000|2022-06-28 18:50:00|260.56|257.68|261.83|258.95|263.1|260.22|260.4|257.52|0
1656442500000|2022-06-28 18:55:00|261.67|258.79|263.41|260.53|263.9|261.02|260.72|257.84|0
1656442800000|2022-06-28 19:00:00|263.73|260.85|266.77|263.89|266.93|264.05|261.19|258.31|0
1656443100000|2022-06-28 19:05:00|266.61|263.73|266.77|263.89|268.22|265.34|265.81|262.93|0
1656443400000|2022-06-28 19:10:00|266.61|263.73|264.88|262|268.21|265.33|264.21|261.33|0
1656443700000|2022-06-28 19:15:00|264.72|261.84|263.11|260.23|266.32|263.44|262.63|259.75|0
1656444000000|2022-06-28 19:20:00|263.27|260.39|260.24|257.36|265.19|262.31|259.92|257.04|0
1656444300000|2022-06-28 19:25:00|259.76|256.88|261.82|259.42|264.9|262.5|259.76|256.88|0
1656444600000|2022-06-28 19:30:00|262.78|260.38|263.58|261.18|264.06|261.66|260.39|257.99|0
1656444900000|2022-06-28 19:35:00|263.26|260.86|261.98|259.58|265.19|262.79|261.98|259.58|0
1656445200000|2022-06-28 19:40:00|261.82|259.42|264.7|262.3|265.99|263.59|261.18|258.78|0
1656445500000|2022-06-28 19:45:00|264.86|262.46|265.18|262.78|267.11|264.71|263.41|261.01|0
1656445800000|2022-06-28 19:50:00|264.86|262.46|263.09|260.69|268.08|265.68|263.09|260.69|0
1656446100000|2022-06-28 19:55:00|263.57|261.17|266.86|264.46|267.99|265.59|263.41|261.01|0
1656446400000|2022-06-28 20:00:00|267.02|264.62|267.66|265.26|268.96|266.56|265.09|262.69|0
1656446700000|2022-06-28 20:05:00|267.5|265.1|268.31|265.91|268.63|266.23|267.5|265.1|0
1656447000000|2022-06-28 20:10:00|268.15|265.75|267.01|264.61|268.15|265.75|266.21|263.81|0
1656447300000|2022-06-28 20:15:00|267.37|264.57|266.65|263.85|268.02|265.22|266.56|263.76|0
1656447600000|2022-06-28 20:20:00|266.4|263.6|264.79|261.99|266.72|263.92|264.63|261.83|0
1656447900000|2022-06-28 20:25:00|264.87|262.07|265.27|262.47|266.24|263.44|264.87|262.07|0
1656448200000|2022-06-28 20:30:00|265.59|262.79|265.27|262.47|265.59|262.79|265.11|262.31|0
1656448500000|2022-06-28 20:35:00|265.43|262.63|265.26|262.46|265.91|263.11|265.1|262.3|0
1656448800000|2022-06-28 20:40:00|265.1|262.3|265.9|263.1|265.91|263.11|265.1|262.3|0
1656449100000|2022-06-28 20:45:00|265.74|262.94|266.87|264.07|267.35|264.55|265.58|262.78|0
1656449400000|2022-06-28 20:50:00|267.03|264.23|266.3|263.5|267.19|264.39|266.22|263.42|0
1656449700000|2022-06-28 20:55:00|266.38|263.58|265.17|262.37|266.38|263.58|264.77|261.97|0
1656450000000|2022-06-28 21:00:00|265.28|262.48|265.68|262.88|265.99|263.19|265.21|262.41|0
1656450300000|2022-06-28 21:05:00|265.33|262.53|264.88|262.08|265.49|262.69|264.36|261.56|0
1656450600000|2022-06-28 21:10:00|264.59|261.79|264.83|262.03|264.88|262.08|264.59|261.79|0
1656450900000|2022-06-28 21:15:00|264.8|262|265.04|262.24|265.34|262.54|264.66|261.86|0
1656451200000|2022-06-28 21:20:00|265.15|262.35|265.48|262.68|265.67|262.87|265.06|262.26|0
1656451500000|2022-06-28 21:25:00|265.5|262.7|265.74|262.94|265.81|263.01|265.5|262.7|0
1656451800000|2022-06-28 21:30:00|265.62|262.82|265.59|262.79|265.74|262.94|265.57|262.77|0
1656452100000|2022-06-28 21:35:00|265.57|262.77|265.68|262.88|265.68|262.88|265.57|262.77|0
1656452400000|2022-06-28 21:40:00|265.59|262.79|265.68|262.88|265.68|262.88|265.56|262.76|0
1656452700000|2022-06-28 21:45:00|265.66|262.86|265.42|262.62|265.66|262.86|265.25|262.45|0
1656453000000|2022-06-28 21:50:00|265.53|262.73|265.72|262.92|265.72|262.92|265.23|262.43|0
1656453300000|2022-06-28 21:55:00|265.74|262.94|265.2|262.4|265.88|263.08|265.13|262.33|0
1656453600000|2022-06-28 22:00:00|265.13|262.33|265.13|262.33|266.18|263.38|265.05|262.25|0
1656453900000|2022-06-28 22:05:00|265.05|262.25|264.56|261.76|265.69|262.89|264.48|261.68|0
1656454200000|2022-06-28 22:10:00|264.48|261.68|265.04|262.24|265.29|262.49|263.68|260.88|0
1656454500000|2022-06-28 22:15:00|264.72|261.92|264.56|261.76|264.88|262.08|264.23|261.43|0
1656454800000|2022-06-28 22:20:00|264.48|261.68|264.8|262|265.36|262.56|264.39|261.59|0
1656455100000|2022-06-28 22:25:00|264.87|262.07|264.15|261.35|264.87|262.07|263.75|260.95|0
1656455400000|2022-06-28 22:30:00|263.91|261.11|263.74|260.94|264.15|261.35|263.58|260.78|0
1656455700000|2022-06-28 22:35:00|263.67|260.87|263.58|260.78|264.38|261.58|263.42|260.62|0
1656456000000|2022-06-28 22:40:00|263.74|260.94|263.9|261.1|264.46|261.66|263.74|260.94|0
1656456300000|2022-06-28 22:45:00|263.74|260.94|263.82|261.02|263.98|261.18|263.42|260.62|0
1656456600000|2022-06-28 22:50:00|263.89|261.09|262.93|260.13|263.98|261.18|262.93|260.13|0
1656456900000|2022-06-28 22:55:00|263.09|260.29|262.93|260.13|263.41|260.61|262.93|260.13|0
1656457200000|2022-06-28 23:00:00|263.09|260.29|265.81|263.01|266.14|263.34|263.01|260.21|0
1656457500000|2022-06-28 23:05:00|265.65|262.85|265.97|263.17|266.29|263.49|264.93|262.13|0
1656457800000|2022-06-28 23:10:00|265.81|263.01|265.97|263.17|266.21|263.41|265.32|262.52|0
1656458100000|2022-06-28 23:15:00|265.81|263.01|266.12|263.32|266.77|263.97|265.81|263.01|0
1656458400000|2022-06-28 23:20:00|266.05|263.25|264.35|261.55|266.45|263.65|263.71|260.91|0
1656458700000|2022-06-28 23:25:00|264.44|261.64|263.87|261.07|264.67|261.87|263.55|260.75|0
1656459000000|2022-06-28 23:30:00|264.03|261.23|263.86|261.06|264.27|261.47|263.54|260.74|0
1656459300000|2022-06-28 23:35:00|264.02|261.22|264.02|261.22|264.99|262.19|263.86|261.06|0
1656459600000|2022-06-28 23:40:00|264.18|261.38|263.54|260.74|264.34|261.54|263.54|260.74|0
1656459900000|2022-06-28 23:45:00|263.38|260.58|263.37|260.57|263.54|260.74|262.74|259.94|0
1656460200000|2022-06-28 23:50:00|263.53|260.73|264.49|261.69|264.49|261.69|263.37|260.57|0
1656460500000|2022-06-28 23:55:00|264.65|261.85|264.17|261.37|265.38|262.58|263.93|261.13|0
1656460800000|2022-06-29 00:00:00|264.33|261.53|264.25|261.45|265.13|262.33|263.21|260.41|0
1656461100000|2022-06-29 00:05:00|264.49|261.69|262.72|259.92|264.97|262.17|261.29|258.49|0
1656461400000|2022-06-29 00:10:00|262.88|260.08|264|261.2|264.32|261.52|261.76|258.96|0
1656461700000|2022-06-29 00:15:00|263.52|260.72|262.55|259.75|263.92|261.12|262.16|259.36|0
1656462000000|2022-06-29 00:20:00|262.32|259.52|266.4|263.6|267.05|264.25|262.32|259.52|0
1656462300000|2022-06-29 00:25:00|266.49|263.69|264.88|262.08|266.73|263.93|264.79|261.99|0
1656462600000|2022-06-29 00:30:00|264.79|261.99|265.27|262.47|265.59|262.79|263.19|260.39|0
1656462900000|2022-06-29 00:35:00|265.19|262.39|267.85|265.05|267.85|265.05|264.95|262.15|0
1656463200000|2022-06-29 00:40:00|267.69|264.89|268.98|266.18|268.98|266.18|267.2|264.4|0
1656463500000|2022-06-29 00:45:00|268.65|265.85|268.97|266.17|268.97|266.17|268|265.2|0
1656463800000|2022-06-29 00:50:00|268.9|266.1|268.97|266.17|268.97|266.17|268|265.2|0
1656464100000|2022-06-29 00:55:00|269.13|266.33|268.48|265.68|269.3|266.5|268.32|265.52|0
1656464400000|2022-06-29 01:00:00|268.64|265.84|266.86|264.06|269.05|266.25|266.86|264.06|0
1656464700000|2022-06-29 01:05:00|267.02|264.22|267.5|264.7|268.48|265.68|267.02|264.22|0
1656465000000|2022-06-29 01:10:00|267.67|264.87|267.02|264.22|268.15|265.35|267.02|264.22|0
1656465300000|2022-06-29 01:15:00|267.18|264.38|266.69|263.89|267.58|264.78|266.69|263.89|0
1656465600000|2022-06-29 01:20:00|266.37|263.57|266.45|263.65|267.5|264.7|265.72|262.92|0
1656465900000|2022-06-29 01:25:00|266.53|263.73|264.43|261.63|266.69|263.89|264.43|261.63|0
1656466200000|2022-06-29 01:30:00|264.27|261.47|264.27|261.47|264.91|262.11|262.91|260.11|0
1656466500000|2022-06-29 01:35:00|264.11|261.31|263.14|260.34|264.59|261.79|261.86|259.06|0
1656466800000|2022-06-29 01:40:00|263.23|260.43|264.9|262.1|265.55|262.75|262.91|260.11|0
1656467100000|2022-06-29 01:45:00|264.74|261.94|266.03|263.23|266.03|263.23|264.58|261.78|0
1656467400000|2022-06-29 01:50:00|266.19|263.39|265.14|262.34|266.35|263.55|264.74|261.94|0
1656467700000|2022-06-29 01:55:00|265.3|262.5|265.05|262.25|265.54|262.74|264.57|261.77|0
1656468000000|2022-06-29 02:00:00|264.89|262.09|266.02|263.22|266.66|263.86|263.93|261.13|0
1656468300000|2022-06-29 02:05:00|266.18|263.38|266.5|263.7|266.98|264.18|265.37|262.57|0
1656468600000|2022-06-29 02:10:00|266.34|263.54|264.88|262.08|266.58|263.78|264.72|261.92|0
1656468900000|2022-06-29 02:15:00|264.72|261.92|266.19|263.39|266.19|263.39|264.27|261.47|0
1656469200000|2022-06-29 02:20:00|266.35|263.55|264.74|261.94|266.51|263.71|264.42|261.62|0
1656469500000|2022-06-29 02:25:00|264.83|262.03|265.06|262.26|265.38|262.58|264.26|261.46|0
1656469800000|2022-06-29 02:30:00|265.14|262.34|264.41|261.61|265.14|262.34|264.09|261.29|0
1656470100000|2022-06-29 02:35:00|264.25|261.45|264.25|261.45|264.33|261.53|262.97|260.17|0
1656470400000|2022-06-29 02:40:00|264.33|261.53|263.61|260.81|264.89|262.09|263.13|260.33|0
1656470700000|2022-06-29 02:45:00|263.53|260.73|262.57|259.77|263.61|260.81|261.53|258.73|0
1656471000000|2022-06-29 02:50:00|262.65|259.85|262.57|259.77|262.81|260.01|262.48|259.68|0
1656471300000|2022-06-29 02:55:00|262.48|259.68|262.96|260.16|263.44|260.64|261.85|259.05|0
1656471600000|2022-06-29 03:00:00|263.2|260.4|263.6|260.8|264.24|261.44|262.48|259.68|0
1656471900000|2022-06-29 03:05:00|263.76|260.96|264.23|261.43|265.03|262.23|263.52|260.72|0
1656472200000|2022-06-29 03:10:00|264.31|261.51|265.03|262.23|265.67|262.87|263.91|261.11|0
1656472500000|2022-06-29 03:15:00|265.19|262.39|264.71|261.91|265.51|262.71|264.39|261.59|0
1656472800000|2022-06-29 03:20:00|264.87|262.07|263.9|261.1|265.03|262.23|263.74|260.94|0
1656473100000|2022-06-29 03:25:00|264.06|261.26|263.18|260.38|264.7|261.9|263.02|260.22|0
1656473400000|2022-06-29 03:30:00|263.42|260.62|262.78|259.98|263.58|260.78|262.78|259.98|0
1656473700000|2022-06-29 03:35:00|262.94|260.14|264.69|261.89|265.5|262.7|262.94|260.14|0
1656474000000|2022-06-29 03:40:00|264.85|262.05|262.69|259.89|264.94|262.14|262.61|259.81|0
1656474300000|2022-06-29 03:45:00|262.77|259.97|263.65|260.85|264.21|261.41|262.45|259.65|0
1656474600000|2022-06-29 03:50:00|263.81|261.01|262.92|260.12|264.04|261.24|262.76|259.96|0
1656474900000|2022-06-29 03:55:00|263.08|260.28|263.72|260.92|264.04|261.24|262.76|259.96|0
1656475200000|2022-06-29 04:00:00|263.88|261.08|263.56|260.76|264.52|261.72|263.24|260.44|0
1656475500000|2022-06-29 04:05:00|263.64|260.84|264.35|261.55|264.35|261.55|263.07|260.27|0
1656475800000|2022-06-29 04:10:00|264.51|261.71|263.39|260.59|264.51|261.71|263.23|260.43|0
1656476100000|2022-06-29 04:15:00|263.55|260.75|263.71|260.91|264.19|261.39|263.23|260.43|0
1656476400000|2022-06-29 04:20:00|263.63|260.83|264.18|261.38|264.34|261.54|263.38|260.58|0
1656476700000|2022-06-29 04:25:00|264.02|261.22|264.18|261.38|264.66|261.86|263.54|260.74|0
1656477000000|2022-06-29 04:30:00|264.34|261.54|261.46|258.66|265.14|262.34|261.3|258.5|0
1656477300000|2022-06-29 04:35:00|261.62|258.82|261.46|258.66|262.18|259.38|261.3|258.5|0
1656477600000|2022-06-29 04:40:00|261.54|258.74|261.3|258.5|262.1|259.3|261.3|258.5|0
1656477900000|2022-06-29 04:45:00|261.61|258.81|261.77|258.97|261.93|259.13|261.45|258.65|0
1656478200000|2022-06-29 04:50:00|261.93|259.13|262.25|259.45|262.33|259.53|261.77|258.97|0
1656478500000|2022-06-29 04:55:00|262.41|259.61|263.04|260.24|263.04|260.24|262.24|259.44|0
1656478800000|2022-06-29 05:00:00|262.96|260.16|261.28|258.48|263.68|260.88|261.28|258.48|0
1656479100000|2022-06-29 05:05:00|261.44|258.64|262.24|259.44|262.4|259.6|261.28|258.48|0
1656479400000|2022-06-29 05:10:00|262.32|259.52|261.84|259.04|262.55|259.75|261.6|258.8|0
1656479700000|2022-06-29 05:15:00|261.75|258.95|261.59|258.79|262.07|259.27|261.27|258.47|0
1656480000000|2022-06-29 05:20:00|261.75|258.95|261.59|258.79|262.23|259.43|261.27|258.47|0
1656480300000|2022-06-29 05:25:00|261.75|258.95|263.18|260.38|263.5|260.7|261.75|258.95|0
1656480600000|2022-06-29 05:30:00|263.34|260.54|262.78|259.98|263.34|260.54|262.22|259.42|0
1656480900000|2022-06-29 05:35:00|262.7|259.9|264.13|261.33|264.13|261.33|262.54|259.74|0
1656481200000|2022-06-29 05:40:00|264.29|261.49|262.93|260.13|264.93|262.13|262.69|259.89|0
1656481500000|2022-06-29 05:45:00|262.69|259.89|262.53|259.73|263.25|260.45|262.53|259.73|0
1656481800000|2022-06-29 05:50:00|262.77|259.97|263.48|260.68|264.12|261.32|262.69|259.89|0
1656482100000|2022-06-29 05:55:00|263.57|260.77|263.96|261.16|264.6|261.8|262.84|260.04|0
1656482400000|2022-06-29 06:00:00|263.64|260.84|264.12|261.32|264.44|261.64|262.2|259.4|0
1656482700000|2022-06-29 06:05:00|263.96|261.16|267.17|264.37|267.17|264.37|263|260.2|0
1656483000000|2022-06-29 06:10:00|267|264.2|266.2|263.4|267.65|264.85|265.71|262.91|0
1656483300000|2022-06-29 06:15:00|266.28|263.48|265.47|262.67|266.68|263.88|265.07|262.27|0
1656483600000|2022-06-29 06:20:00|265.39|262.59|267.26|264.46|268.63|265.83|265.23|262.43|0
1656483900000|2022-06-29 06:25:00|267.34|264.54|266.05|263.25|267.5|264.7|265.89|263.09|0
1656484200000|2022-06-29 06:30:00|266.21|263.41|267.49|264.69|267.49|264.69|265.73|262.93|0
1656484500000|2022-06-29 06:35:00|267.97|265.17|269.58|266.78|269.75|266.95|267.65|264.85|0
1656484800000|2022-06-29 06:40:00|269.75|266.95|270.23|267.43|270.55|267.75|269.34|266.54|0
1656485100000|2022-06-29 06:45:00|270.07|267.27|271.2|268.4|271.2|268.4|268.93|266.13|0
1656485400000|2022-06-29 06:50:00|271.03|268.23|274.04|271.24|274.61|271.81|271.03|268.23|0
1656485700000|2022-06-29 06:55:00|274.45|271.65|273.47|270.67|274.61|271.81|272.82|270.02|0
1656486000000|2022-06-29 07:00:00|273.79|270.99|272.16|269.36|275.26|272.46|272.16|269.36|0
1656486300000|2022-06-29 07:05:00|271.8|269.4|272.45|270.05|273.18|270.78|269.94|267.54|0
1656486600000|2022-06-29 07:10:00|272.12|269.72|270.58|268.18|272.53|270.13|270.33|267.93|0
1656486900000|2022-06-29 07:15:00|270.01|267.61|267.1|264.7|270.01|267.61|265.02|262.62|0
1656487200000|2022-06-29 07:20:00|266.94|264.54|267.42|265.02|268.55|266.15|265.82|263.42|0
1656487500000|2022-06-29 07:25:00|267.74|265.34|266.45|264.05|268.06|265.66|264.21|261.81|0
1656487800000|2022-06-29 07:30:00|266.21|263.81|268.79|266.39|270.65|268.25|266.21|263.81|0
1656488100000|2022-06-29 07:35:00|268.62|266.22|266.61|264.21|269.19|266.79|265.32|262.92|0
1656488400000|2022-06-29 07:40:00|265.64|263.24|265.72|263.32|267.17|264.77|265.16|262.76|0
1656488700000|2022-06-29 07:45:00|265.8|263.4|267.56|265.16|268.53|266.13|264.76|262.36|0
1656489000000|2022-06-29 07:50:00|267.4|265|267.24|264.84|268.29|265.89|265.95|263.55|0
1656489300000|2022-06-29 07:55:00|267.56|265.16|269.33|266.93|270.3|267.9|267.08|264.68|0
1656489600000|2022-06-29 08:00:00|269.17|266.77|265.95|263.55|270.87|268.47|265.47|263.07|0
1656489900000|2022-06-29 08:05:00|266.27|263.87|263.79|261.39|266.59|264.19|263.15|260.75|0
1656490200000|2022-06-29 08:10:00|263.7|261.3|265.46|263.06|265.62|263.22|262.9|260.5|0
1656490500000|2022-06-29 08:15:00|265.38|262.98|266.1|263.7|267.22|264.82|265.14|262.74|0
1656490800000|2022-06-29 08:20:00|265.63|263.23|265.71|263.31|266.27|263.87|264.03|261.63|0
1656491100000|2022-06-29 08:25:00|265.95|263.55|266.11|263.71|266.59|264.19|264.98|262.58|0
1656491400000|2022-06-29 08:30:00|265.95|263.55|265.54|263.14|265.95|263.55|264.66|262.26|0
1656491700000|2022-06-29 08:35:00|265.46|263.06|264.74|262.34|265.7|263.3|263.06|260.66|0
1656492000000|2022-06-29 08:40:00|264.82|262.42|265.61|263.21|266.74|264.34|264.49|262.09|0
1656492300000|2022-06-29 08:45:00|265.45|263.05|264.81|262.41|266.18|263.78|263.93|261.53|0
1656492600000|2022-06-29 08:50:00|264.97|262.57|265.29|262.89|265.61|263.21|264.65|262.25|0
1656492900000|2022-06-29 08:55:00|264.89|262.49|265.28|262.88|265.53|263.13|264.16|261.76|0
1656493200000|2022-06-29 09:00:00|265.6|263.2|264.08|261.68|266.17|263.77|264.08|261.68|0
1656493500000|2022-06-29 09:05:00|264|261.6|264.47|262.07|264.8|262.4|263.68|261.28|0
1656493800000|2022-06-29 09:10:00|264.4|262|264.39|261.99|264.47|262.07|263.19|260.79|0
1656494100000|2022-06-29 09:15:00|264.47|262.07|264.79|262.39|265.11|262.71|263.99|261.59|0
1656494400000|2022-06-29 09:20:00|264.95|262.55|265.27|262.87|265.59|263.19|264.63|262.23|0
1656494700000|2022-06-29 09:25:00|265.19|262.79|265.26|262.86|265.83|263.43|264.78|262.38|0
1656495000000|2022-06-29 09:30:00|265.42|263.02|268.32|265.92|268.48|266.08|265.42|263.02|0
1656495300000|2022-06-29 09:35:00|268.48|266.08|269.7|267.3|269.78|267.38|268.16|265.76|0
1656495600000|2022-06-29 09:40:00|269.61|267.21|269.29|266.89|270.1|267.7|269.12|266.72|0
1656495900000|2022-06-29 09:45:00|269.21|266.81|269.04|266.64|271.07|268.67|268.31|265.91|0
1656496200000|2022-06-29 09:50:00|269.12|266.72|272.69|270.29|272.86|270.46|269.12|266.72|0
1656496500000|2022-06-29 09:55:00|272.86|270.46|275.31|272.91|275.8|273.4|271.88|269.48|0
1656496800000|2022-06-29 10:00:00|274.49|272.09|271.3|268.9|274.65|272.25|270.9|268.5|0
1656497100000|2022-06-29 10:05:00|271.38|268.98|269.76|267.36|271.55|269.15|269.27|266.87|0
1656497400000|2022-06-29 10:10:00|269.59|267.19|272.44|270.04|272.68|270.28|269.59|267.19|0
1656497700000|2022-06-29 10:15:00|272.52|270.12|272.19|269.79|273|270.6|271.05|268.65|0
1656498000000|2022-06-29 10:20:00|272.35|269.95|272.76|270.36|272.76|270.36|270.23|267.83|0
1656498300000|2022-06-29 10:25:00|272.84|270.44|273|270.6|273.58|271.18|271.69|269.29|0
1656498600000|2022-06-29 10:30:00|272.92|270.52|272.67|270.27|273.65|271.25|271.94|269.54|0
1656498900000|2022-06-29 10:35:00|272.34|269.94|272.34|269.94|272.99|270.59|271.2|268.8|0
1656499200000|2022-06-29 10:40:00|272.26|269.86|273.48|271.08|273.48|271.08|271.03|268.63|0
1656499500000|2022-06-29 10:45:00|273.15|270.75|272.94|270.54|274.29|271.89|272.62|270.22|0
1656499800000|2022-06-29 10:50:00|273.11|270.71|273.43|271.03|273.44|271.04|271.88|269.48|0
1656500100000|2022-06-29 10:55:00|273.6|271.2|272.04|269.64|273.76|271.36|271.3|268.9|0
1656500400000|2022-06-29 11:00:00|272.28|269.88|272.53|270.13|273.43|271.03|271.46|269.06|0
1656500700000|2022-06-29 11:05:00|272.44|270.04|272.28|269.88|273.43|271.03|271.95|269.55|0
1656501000000|2022-06-29 11:10:00|272.44|270.04|272.6|270.2|274.73|272.33|272.28|269.88|0
1656501300000|2022-06-29 11:15:00|272.27|269.87|271.86|269.46|274.57|272.17|271.78|269.38|0
1656501600000|2022-06-29 11:20:00|271.78|269.38|271.78|269.38|272.43|270.03|271.29|268.89|0
1656501900000|2022-06-29 11:25:00|271.7|269.3|271.61|269.21|272.19|269.79|271.37|268.97|0
1656502200000|2022-06-29 11:30:00|271.69|269.29|270.14|267.74|271.69|269.29|269.74|267.34|0
1656502500000|2022-06-29 11:35:00|270.3|267.9|267.46|265.06|270.79|268.39|267.46|265.06|0
1656502800000|2022-06-29 11:40:00|267.38|264.98|267.86|265.46|268.19|265.79|267.38|264.98|0
1656503100000|2022-06-29 11:45:00|267.94|265.54|266.88|264.48|268.18|265.78|266.56|264.16|0
1656503400000|2022-06-29 11:50:00|267.05|264.65|263.98|261.58|267.21|264.81|263.66|261.26|0
1656503700000|2022-06-29 11:55:00|264.46|262.06|262.21|259.81|264.78|262.38|261.58|259.18|0
1656504000000|2022-06-29 12:00:00|262.14|259.74|258.07|255.67|262.53|260.13|257.6|255.2|0
1656504300000|2022-06-29 12:05:00|258.23|255.83|259.02|256.62|259.18|256.78|257.12|254.72|0
1656504600000|2022-06-29 12:10:00|259.18|256.78|259.02|256.62|259.34|256.94|258.38|255.98|0
1656504900000|2022-06-29 12:15:00|258.86|256.46|259.33|256.93|259.49|257.09|257.27|254.87|0
1656505200000|2022-06-29 12:20:00|259.01|256.61|262.68|260.28|262.76|260.36|258.38|255.98|0
1656505500000|2022-06-29 12:25:00|262.76|260.36|262.28|259.88|263.16|260.76|262.04|259.64|0
1656505800000|2022-06-29 12:30:00|262.36|259.96|265.56|263.16|267.83|265.43|261.4|259|0
1656506100000|2022-06-29 12:35:00|265.73|263.33|268.69|266.29|270.16|267.76|265.73|263.33|0
1656506400000|2022-06-29 12:40:00|268.85|266.45|266.58|264.18|269.34|266.94|266.42|264.02|0
1656506700000|2022-06-29 12:45:00|266.75|264.35|266.74|264.34|267.96|265.56|265.13|262.73|0
1656507000000|2022-06-29 12:50:00|266.9|264.5|266.09|263.69|266.9|264.5|265.13|262.73|0
1656507300000|2022-06-29 12:55:00|266.25|263.85|266.41|264.01|268.52|266.12|265.93|263.53|0
1656507600000|2022-06-29 13:00:00|266.9|264.5|264.15|261.75|267.38|264.98|263.03|260.63|0
1656507900000|2022-06-29 13:05:00|263.6|261.2|264.82|262.42|266.25|263.85|263.27|260.87|0
1656508200000|2022-06-29 13:10:00|264.43|262.03|262.74|260.34|264.99|262.59|262.26|259.86|0
1656508500000|2022-06-29 13:15:00|262.9|260.5|260.35|257.95|264.98|262.58|259.71|257.31|0
1656508800000|2022-06-29 13:20:00|260.5|258.1|261.93|259.53|262.89|260.49|260.19|257.79|0
1656509100000|2022-06-29 13:25:00|261.77|259.37|264.49|262.09|265.78|263.38|261.77|259.37|0
1656509400000|2022-06-29 13:30:00|263.69|261.29|276.19|273.79|277.34|274.94|261.29|258.89|0
1656509700000|2022-06-29 13:35:00|276.68|274.28|278.09|275.69|278.83|276.43|271.53|269.13|0
1656510000000|2022-06-29 13:40:00|278.59|276.19|278.09|275.69|280.91|278.51|275.13|272.73|0
1656510300000|2022-06-29 13:45:00|279.74|277.34|275.12|272.72|282.24|279.84|274.46|272.06|0
1656510600000|2022-06-29 13:50:00|275.61|273.21|261.85|259.45|275.94|273.54|260.1|257.7|0
1656510900000|2022-06-29 13:55:00|262.33|259.93|265.05|262.65|266.49|264.09|261.85|259.45|0
1656511200000|2022-06-29 14:00:00|265.21|262.81|258.4|256|268.27|265.87|256.37|253.97|0
1656511500000|2022-06-29 14:05:00|259.04|256.64|262.9|260.5|264.18|261.78|258.56|256.16|0
1656511800000|2022-06-29 14:10:00|263.06|260.66|264.5|262.1|264.5|262.1|257.95|255.55|0
1656512100000|2022-06-29 14:15:00|264.66|262.26|272.45|270.05|273.59|271.19|263.05|260.65|0
1656512400000|2022-06-29 14:20:00|272.77|270.37|269.83|267.43|273.1|270.7|269.67|267.27|0
1656512700000|2022-06-29 14:25:00|269.18|266.78|264.49|262.09|269.51|267.11|260.65|258.25|0
1656513000000|2022-06-29 14:30:00|264.25|261.85|262.51|260.11|265.4|263|257.89|255.49|0
1656513300000|2022-06-29 14:35:00|262.67|260.27|264.27|261.87|270.43|268.03|262.67|260.27|0
1656513600000|2022-06-29 14:40:00|264.11|261.71|259.31|256.91|265.24|262.84|258.12|255.72|0
1656513900000|2022-06-29 14:45:00|258.99|256.59|261.3|258.9|263.14|260.74|257.56|255.16|0
1656514200000|2022-06-29 14:50:00|261.22|258.82|261.69|259.29|264.42|262.02|257.56|255.16|0
1656514500000|2022-06-29 14:55:00|262.17|259.77|265.87|263.47|266.36|263.96|261.53|259.13|0
1656514800000|2022-06-29 15:00:00|266.36|263.96|268.22|265.82|268.62|266.22|264.26|261.86|0
1656515100000|2022-06-29 15:05:00|268.3|265.9|267.48|265.08|271.39|268.99|265.54|263.14|0
1656515400000|2022-06-29 15:10:00|267.32|264.92|269.59|267.19|270.41|268.01|265.54|263.14|0
1656515700000|2022-06-29 15:15:00|269.27|266.87|270.89|268.49|271.55|269.15|266.83|264.43|0
1656516000000|2022-06-29 15:20:00|271.22|268.82|274.33|271.93|276.48|274.08|270.4|268|0
1656516300000|2022-06-29 15:25:00|274.17|271.77|272.44|270.04|274.5|272.1|270.8|268.4|0
1656516600000|2022-06-29 15:30:00|272.6|270.2|269.5|267.1|274.4|272|268.29|265.89|0
1656516900000|2022-06-29 15:35:00|269.02|266.62|267.73|265.33|269.99|267.59|264.82|262.42|0
1656517200000|2022-06-29 15:40:00|267.57|265.17|271.78|269.38|272.03|269.63|266.12|263.72|0
1656517500000|2022-06-29 15:45:00|271.62|269.22|270.96|268.56|272.75|270.35|268.21|265.81|0
1656517800000|2022-06-29 15:50:00|271.29|268.89|266.92|264.52|271.78|269.38|266.12|263.72|0
1656518100000|2022-06-29 15:55:00|267.4|265|269.01|266.61|271.93|269.53|267.24|264.84|0
1656518400000|2022-06-29 16:00:00|269.34|266.94|270.47|268.07|272.58|270.18|268.53|266.13|0
1656518700000|2022-06-29 16:05:00|270.3|267.9|275.19|272.79|275.19|272.79|269.66|267.26|0
1656519000000|2022-06-29 16:10:00|275.03|272.63|277.31|274.91|278.79|276.39|274.37|271.97|0
1656519300000|2022-06-29 16:15:00|277.64|275.24|276.16|273.76|277.64|275.24|274.85|272.45|0
1656519600000|2022-06-29 16:20:00|275.83|273.43|280.69|278.29|280.93|278.53|274.36|271.96|0
1656519900000|2022-06-29 16:25:00|280.77|278.37|282.75|280.35|283.58|281.18|280.76|278.36|0
1656520200000|2022-06-29 16:30:00|283.08|280.68|281.26|278.86|283.08|280.68|279.6|277.2|0
1656520500000|2022-06-29 16:35:00|281.59|279.19|275.98|273.58|281.59|279.19|274.18|271.78|0
1656520800000|2022-06-29 16:40:00|276.15|273.75|275.81|273.41|277.46|275.06|275.25|272.85|0
1656521100000|2022-06-29 16:45:00|275.98|273.58|277.78|275.38|278.44|276.04|274.34|271.94|0
1656521400000|2022-06-29 16:50:00|277.94|275.54|277.61|275.21|278.6|276.2|275.65|273.25|0
1656521700000|2022-06-29 16:55:00|277.28|274.88|275.8|273.4|279.09|276.69|274.99|272.59|0
1656522000000|2022-06-29 17:00:00|275.97|273.57|277.28|274.88|277.61|275.21|274.82|272.42|0
1656522300000|2022-06-29 17:05:00|276.78|274.38|272.37|269.97|278.1|275.7|272.37|269.97|0
1656522600000|2022-06-29 17:10:00|272.05|269.65|277.87|275.47|277.95|275.55|270.91|268.51|0
1656522900000|2022-06-29 17:15:00|278.12|275.72|278.92|276.52|280.09|277.69|278.12|275.72|0
1656523200000|2022-06-29 17:20:00|279.09|276.69|279.75|277.35|280.75|278.35|279.09|276.69|0
1656523500000|2022-06-29 17:25:00|279.91|277.51|275.46|273.06|280.58|278.18|274.48|272.08|0
1656523800000|2022-06-29 17:30:00|275.62|273.22|276.61|274.21|278.26|275.86|274.8|272.4|0
1656524100000|2022-06-29 17:35:00|276.44|274.04|273.33|270.93|276.44|274.04|272.84|270.44|0
1656524400000|2022-06-29 17:40:00|273.49|271.09|271.2|268.8|273.98|271.58|270.88|268.48|0
1656524700000|2022-06-29 17:45:00|270.72|268.32|272.34|269.94|272.67|270.27|270.39|267.99|0
1656525000000|2022-06-29 17:50:00|272.01|269.61|270.55|268.15|272.5|270.1|269.9|267.5|0
1656525300000|2022-06-29 17:55:00|270.39|267.99|267.15|264.75|270.39|267.99|266.83|264.43|0
1656525600000|2022-06-29 18:00:00|267.23|264.83|260.33|257.93|268.12|265.72|260.33|257.93|0
1656525900000|2022-06-29 18:05:00|260.49|258.09|261.61|259.21|262.9|260.5|260.01|257.61|0
1656526200000|2022-06-29 18:10:00|261.45|259.05|261.93|259.53|263.22|260.82|260.65|258.25|0
1656526500000|2022-06-29 18:15:00|262.09|259.69|261.44|259.04|262.25|259.85|260.17|257.77|0
1656526800000|2022-06-29 18:20:00|262.09|259.69|264.82|262.42|265.46|263.06|261.93|259.53|0
1656527100000|2022-06-29 18:25:00|264.66|262.26|262.72|260.32|265.62|263.22|261.76|259.36|0
1656527400000|2022-06-29 18:30:00|262.4|260|265.13|262.73|266.27|263.87|262.08|259.68|0
1656527700000|2022-06-29 18:35:00|264.81|262.41|267.4|265|267.56|265.16|264.81|262.41|0
1656528000000|2022-06-29 18:40:00|267.56|265.16|271.14|268.74|271.14|268.74|266.75|264.35|0
1656528300000|2022-06-29 18:45:00|271.64|269.24|271.8|269.4|272.78|270.38|270.49|268.09|0
1656528600000|2022-06-29 18:50:00|272.29|269.89|270.16|267.76|272.95|270.55|270.16|267.76|0
1656528900000|2022-06-29 18:55:00|269.99|267.59|270.32|267.92|270.81|268.41|268.2|265.8|0
1656529200000|2022-06-29 19:00:00|270.48|268.08|270.97|268.57|273.92|271.52|269.17|266.77|0
1656529500000|2022-06-29 19:05:00|270.8|268.4|266.89|264.49|271.62|269.22|266.89|264.49|0
1656529800000|2022-06-29 19:10:00|267.7|265.3|269.17|266.77|271.13|268.73|267.7|265.3|0
1656530100000|2022-06-29 19:15:00|269.33|266.93|266.55|264.15|270.47|268.07|263.47|261.07|0
1656530400000|2022-06-29 19:20:00|266.71|264.31|263.95|261.55|267.04|264.64|263.79|261.39|0
1656530700000|2022-06-29 19:25:00|263.79|261.39|260.24|257.84|264.68|262.28|260.08|257.68|0
1656531000000|2022-06-29 19:30:00|260.4|258|267.52|265.12|268.17|265.77|260.4|258|0
1656531300000|2022-06-29 19:35:00|267.68|265.28|268.17|265.77|269.97|267.57|266.54|264.14|0
1656531600000|2022-06-29 19:40:00|268.82|266.42|268.65|266.25|270.13|267.73|267.18|264.78|0
1656531900000|2022-06-29 19:45:00|268.33|265.93|270.61|268.21|272.09|269.69|267.18|264.78|0
1656532200000|2022-06-29 19:50:00|269.79|267.39|270.45|268.05|273.57|271.17|267.51|265.11|0
1656532500000|2022-06-29 19:55:00|270.12|267.72|267.99|265.59|270.12|267.72|265.07|262.67|0
1656532800000|2022-06-29 20:00:00|267.67|265.27|266.69|264.29|269.3|266.9|266.04|263.64|0
1656533100000|2022-06-29 20:05:00|266.53|264.13|267.34|264.94|267.83|265.43|266.04|263.64|0
1656533400000|2022-06-29 20:10:00|267.17|264.77|270.27|267.87|270.27|267.87|267.01|264.61|0
1656533700000|2022-06-29 20:15:00|269.98|267.18|268.18|265.38|270.14|267.34|268.18|265.38|0
1656534000000|2022-06-29 20:20:00|268.02|265.22|268.5|265.7|268.67|265.87|267.53|264.73|0
1656534300000|2022-06-29 20:25:00|268.59|265.79|268.34|265.54|268.75|265.95|267.36|264.56|0
1656534600000|2022-06-29 20:30:00|268.26|265.46|266.87|264.07|268.26|265.46|266.71|263.91|0
1656534900000|2022-06-29 20:35:00|267.19|264.39|267.35|264.55|267.52|264.72|266.95|264.15|0
1656535200000|2022-06-29 20:40:00|267.19|264.39|267.35|264.55|267.35|264.55|267.03|264.23|0
1656535500000|2022-06-29 20:45:00|267.19|264.39|266.46|263.66|267.19|264.39|266.46|263.66|0
1656535800000|2022-06-29 20:50:00|266.54|263.74|267.18|264.38|267.35|264.55|266.54|263.74|0
1656536100000|2022-06-29 20:55:00|267.34|264.54|266.94|264.14|267.51|264.71|266.69|263.89|0
1656536400000|2022-06-29 21:00:00|266.98|264.18|266.84|264.04|267.03|264.23|266.74|263.94|0
1656536700000|2022-06-29 21:05:00|266.95|264.15|267.05|264.25|267.1|264.3|266.79|263.99|0
1656537000000|2022-06-29 21:10:00|267.19|264.39|267.19|264.39|267.33|264.53|267.05|264.25|0
1656537300000|2022-06-29 21:15:00|267.04|264.24|267.04|264.24|267.16|264.36|267.04|264.24|0
1656537600000|2022-06-29 21:20:00|267.11|264.31|267.04|264.24|267.11|264.31|267.04|264.24|0
1656537900000|2022-06-29 21:25:00|267.08|264.28|266.99|264.19|267.08|264.28|266.89|264.09|0
1656538200000|2022-06-29 21:30:00|267.08|264.28|267.27|264.47|267.27|264.47|267.08|264.28|0
1656538500000|2022-06-29 21:35:00|267.26|264.46|267.26|264.46|267.26|264.46|267.08|264.28|0
1656538800000|2022-06-29 21:40:00|267.24|264.44|267.12|264.32|267.28|264.48|267.03|264.23|0
1656539100000|2022-06-29 21:45:00|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1656539400000|2022-06-29 21:50:00|267.02|264.22|267.12|264.32|267.17|264.37|267.02|264.22|0
1656539700000|2022-06-29 21:55:00|267.16|264.36|267.22|264.42|267.22|264.42|267.09|264.29|0
1656540000000|2022-06-29 22:00:00|266.25|263.45|267.62|264.82|267.79|264.99|266.25|263.45|0
1656540300000|2022-06-29 22:05:00|267.46|264.66|268.03|265.23|268.6|265.8|267.3|264.5|0
1656540600000|2022-06-29 22:10:00|267.95|265.15|268.59|265.79|268.76|265.96|267.95|265.15|0
1656540900000|2022-06-29 22:15:00|268.76|265.96|267.78|264.98|268.76|265.96|267.21|264.41|0
1656541200000|2022-06-29 22:20:00|267.7|264.9|267.12|264.32|267.78|264.98|266.96|264.16|0
1656541500000|2022-06-29 22:25:00|266.96|264.16|266.63|263.83|266.96|264.16|266.31|263.51|0
1656541800000|2022-06-29 22:30:00|266.56|263.76|267.28|264.48|267.53|264.73|266.47|263.67|0
1656542100000|2022-06-29 22:35:00|267.36|264.56|267.76|264.96|267.77|264.97|267.36|264.56|0
1656542400000|2022-06-29 22:40:00|267.69|264.89|267.76|264.96|267.93|265.13|267.6|264.8|0
1656542700000|2022-06-29 22:45:00|267.68|264.88|267.76|264.96|268.25|265.45|267.6|264.8|0
1656543000000|2022-06-29 22:50:00|267.92|265.12|267.03|264.23|267.92|265.12|266.62|263.82|0
1656543300000|2022-06-29 22:55:00|266.94|264.14|267.75|264.95|267.91|265.11|266.94|264.14|0
1656543600000|2022-06-29 23:00:00|267.67|264.87|269.05|266.25|269.22|266.42|267.59|264.79|0
1656543900000|2022-06-29 23:05:00|269.21|266.41|268.89|266.09|269.21|266.41|268.56|265.76|0
1656544200000|2022-06-29 23:10:00|268.72|265.92|268.48|265.68|268.72|265.92|268.23|265.43|0
1656544500000|2022-06-29 23:15:00|268.64|265.84|268.72|265.92|268.88|266.08|268.23|265.43|0
1656544800000|2022-06-29 23:20:00|268.55|265.75|270.67|267.87|271|268.2|268.55|265.75|0
1656545100000|2022-06-29 23:25:00|270.6|267.8|270.83|268.03|271.16|268.36|270.18|267.38|0
1656545400000|2022-06-29 23:30:00|271.49|268.69|270.67|267.87|271.82|269.02|270.67|267.87|0
1656545700000|2022-06-29 23:35:00|270.75|267.95|270.5|267.7|270.83|268.03|270.01|267.21|0
1656546000000|2022-06-29 23:40:00|270.34|267.54|270.01|267.21|270.66|267.86|269.84|267.04|0
1656546300000|2022-06-29 23:45:00|269.84|267.04|269.68|266.88|270.33|267.53|269.52|266.72|0
1656546600000|2022-06-29 23:50:00|269.84|267.04|270.74|267.94|270.82|268.02|269.68|266.88|0
1656546900000|2022-06-29 23:55:00|270.98|268.18|270.49|267.69|270.98|268.18|270.16|267.36|0
1656547200000|2022-06-30 00:00:00|270.65|267.85|271.88|269.08|275.09|272.29|270.32|267.52|0
1656547500000|2022-06-30 00:05:00|271.47|268.67|270.32|267.52|271.47|268.67|269.5|266.7|0
1656547800000|2022-06-30 00:10:00|270.48|267.68|270.64|267.84|271.79|268.99|270.15|267.35|0
1656548100000|2022-06-30 00:15:00|270.81|268.01|270.64|267.84|272.61|269.81|270.15|267.35|0
1656548400000|2022-06-30 00:20:00|270.56|267.76|271.7|268.9|272.6|269.8|269.82|267.02|0
1656548700000|2022-06-30 00:25:00|271.54|268.74|271.61|268.81|272.19|269.39|270.79|267.99|0
1656549000000|2022-06-30 00:30:00|271.45|268.65|272.19|269.39|272.35|269.55|270.14|267.34|0
1656549300000|2022-06-30 00:35:00|272.26|269.46|271.77|268.97|272.26|269.46|270.79|267.99|0
1656549600000|2022-06-30 00:40:00|271.69|268.89|269.97|267.17|271.69|268.89|269.48|266.68|0
1656549900000|2022-06-30 00:45:00|269.8|267|271.27|268.47|271.52|268.72|269.56|266.76|0
1656550200000|2022-06-30 00:50:00|271.44|268.64|272.01|269.21|272.25|269.45|270.78|267.98|0
1656550500000|2022-06-30 00:55:00|271.92|269.12|271.68|268.88|272.41|269.61|271.27|268.47|0
1656550800000|2022-06-30 01:00:00|271.84|269.04|273.97|271.17|274.22|271.42|271.84|269.04|0
1656551100000|2022-06-30 01:05:00|273.89|271.09|275.45|272.65|275.45|272.65|273.06|270.26|0
1656551400000|2022-06-30 01:10:00|275.2|272.4|276.19|273.39|277.02|274.22|275.12|272.32|0
1656551700000|2022-06-30 01:15:00|276.35|273.55|278.01|275.21|278.67|275.87|276.35|273.55|0
1656552000000|2022-06-30 01:20:00|277.93|275.13|277.34|274.54|278.34|275.54|276.52|273.72|0
1656552300000|2022-06-30 01:25:00|277.18|274.38|276.84|274.04|277.84|275.04|276.68|273.88|0
1656552600000|2022-06-30 01:30:00|276.68|273.88|275.35|272.55|277.67|274.87|274.86|272.06|0
1656552900000|2022-06-30 01:35:00|275.19|272.39|275.27|272.47|275.85|273.05|274.12|271.32|0
1656553200000|2022-06-30 01:40:00|275.1|272.3|275.18|272.38|276.67|273.87|274.85|272.05|0
1656553500000|2022-06-30 01:45:00|275.01|272.21|276|273.2|276.17|273.37|274.52|271.72|0
1656553800000|2022-06-30 01:50:00|276.09|273.29|276.16|273.36|276.33|273.53|274.68|271.88|0
1656554100000|2022-06-30 01:55:00|276.08|273.28|278.15|275.35|278.31|275.51|276.08|273.28|0
1656554400000|2022-06-30 02:00:00|277.65|274.85|276.57|273.77|278.15|275.35|276.49|273.69|0
1656554700000|2022-06-30 02:05:00|276.49|273.69|275.99|273.19|277.48|274.68|275.99|273.19|0
1656555000000|2022-06-30 02:10:00|275.66|272.86|275.32|272.52|276.15|273.35|274.83|272.03|0
1656555300000|2022-06-30 02:15:00|275.41|272.61|275.24|272.44|275.82|273.02|274.99|272.19|0
1656555600000|2022-06-30 02:20:00|275.16|272.36|274.25|271.45|275.32|272.52|273.51|270.71|0
1656555900000|2022-06-30 02:25:00|274.16|271.36|272.52|269.72|274.58|271.78|272.19|269.39|0
1656556200000|2022-06-30 02:30:00|272.35|269.55|273.26|270.46|273.26|270.46|271.62|268.82|0
1656556500000|2022-06-30 02:35:00|273.34|270.54|273.42|270.62|273.83|271.03|272.84|270.04|0
1656556800000|2022-06-30 02:40:00|273.5|270.7|272.76|269.96|273.91|271.11|272.67|269.87|0
1656557100000|2022-06-30 02:45:00|272.51|269.71|275.14|272.34|275.55|272.75|272.18|269.38|0
1656557400000|2022-06-30 02:50:00|274.81|272.01|273.98|271.18|275.3|272.5|273.82|271.02|0
1656557700000|2022-06-30 02:55:00|273.82|271.02|273.15|270.35|273.98|271.18|272.34|269.54|0
1656558000000|2022-06-30 03:00:00|272.83|270.03|272.42|269.62|273.4|270.6|272.33|269.53|0
1656558300000|2022-06-30 03:05:00|272.33|269.53|272.66|269.86|273.48|270.68|271.84|269.04|0
1656558600000|2022-06-30 03:10:00|272.49|269.69|272.98|270.18|273.31|270.51|272.16|269.36|0
1656558900000|2022-06-30 03:15:00|273.15|270.35|272.98|270.18|273.64|270.84|272.16|269.36|0
1656559200000|2022-06-30 03:20:00|273.14|270.34|272.65|269.85|273.39|270.59|272.65|269.85|0
1656559500000|2022-06-30 03:25:00|272.81|270.01|272.81|270.01|273.14|270.34|272.64|269.84|0
1656559800000|2022-06-30 03:30:00|273.14|270.34|273.95|271.15|274.28|271.48|272.64|269.84|0
1656560100000|2022-06-30 03:35:00|273.79|270.99|274.61|271.81|274.94|272.14|273.63|270.83|0
1656560400000|2022-06-30 03:40:00|274.7|271.9|274.77|271.97|275.1|272.3|274.12|271.32|0
1656560700000|2022-06-30 03:45:00|274.94|272.14|276.42|273.62|276.75|273.95|274.61|271.81|0
1656561000000|2022-06-30 03:50:00|276.26|273.46|275.92|273.12|276.26|273.46|275.76|272.96|0
1656561300000|2022-06-30 03:55:00|276.01|273.21|275.75|272.95|276.25|273.45|275.26|272.46|0
1656561600000|2022-06-30 04:00:00|275.92|273.12|276.08|273.28|276.58|273.78|275.09|272.29|0
1656561900000|2022-06-30 04:05:00|275.91|273.11|276.24|273.44|276.25|273.45|275.42|272.62|0
1656562200000|2022-06-30 04:10:00|276.41|273.61|275.41|272.61|276.57|273.77|275.08|272.28|0
1656562500000|2022-06-30 04:15:00|275.25|272.45|274.58|271.78|275.58|272.78|274.58|271.78|0
1656562800000|2022-06-30 04:20:00|274.75|271.95|275.08|272.28|275.57|272.77|274.75|271.95|0
1656563100000|2022-06-30 04:25:00|275.16|272.36|275.4|272.6|275.4|272.6|274.75|271.95|0
1656563400000|2022-06-30 04:30:00|275.32|272.52|275.57|272.77|276.23|273.43|274.91|272.11|0
1656563700000|2022-06-30 04:35:00|275.65|272.85|276.55|273.75|277.05|274.25|275.49|272.69|0
1656564000000|2022-06-30 04:40:00|276.47|273.67|275.89|273.09|276.64|273.84|275.39|272.59|0
1656564300000|2022-06-30 04:45:00|275.81|273.01|276.22|273.42|276.38|273.58|275.72|272.92|0
1656564600000|2022-06-30 04:50:00|276.3|273.5|276.8|274|276.8|274|275.88|273.08|0
1656564900000|2022-06-30 04:55:00|276.71|273.91|276.71|273.91|277.54|274.74|276.38|273.58|0
1656565200000|2022-06-30 05:00:00|276.63|273.83|276.7|273.9|278.03|275.23|275.88|273.08|0
1656565500000|2022-06-30 05:05:00|276.62|273.82|277.28|274.48|277.95|275.15|276.54|273.74|0
1656565800000|2022-06-30 05:10:00|277.2|274.4|277.36|274.56|278.28|275.48|277.03|274.23|0
1656566100000|2022-06-30 05:15:00|277.19|274.39|278.19|275.39|278.19|275.39|276.29|273.49|0
1656566400000|2022-06-30 05:20:00|278.35|275.55|280.68|277.88|280.68|277.88|278.02|275.22|0
1656566700000|2022-06-30 05:25:00|281.35|278.55|285.81|283.01|288.08|285.28|281.35|278.55|0
1656567000000|2022-06-30 05:30:00|285.97|283.17|286.81|284.01|287.15|284.35|285.8|283|0
1656567300000|2022-06-30 05:35:00|287.15|284.35|287.91|285.11|288.83|286.03|286.98|284.18|0
1656567600000|2022-06-30 05:40:00|287.99|285.19|290.18|287.38|290.86|288.06|287.65|284.85|0
1656567900000|2022-06-30 05:45:00|290.27|287.47|288.49|285.69|290.27|287.47|287.47|284.67|0
1656568200000|2022-06-30 05:50:00|288.32|285.52|289.5|286.7|289.5|286.7|287.64|284.84|0
1656568500000|2022-06-30 05:55:00|289.33|286.53|287.62|284.82|289.5|286.7|286.78|283.98|0
1656568800000|2022-06-30 06:00:00|286.94|284.14|289.64|286.84|289.98|287.18|285.94|283.14|0
1656569100000|2022-06-30 06:05:00|289.81|287.01|293.02|290.22|293.19|290.39|289.56|286.76|0
1656569400000|2022-06-30 06:10:00|293.19|290.39|291.24|288.44|295.07|292.27|290.98|288.18|0
1656569700000|2022-06-30 06:15:00|290.98|288.18|291.49|288.69|292|289.2|290.14|287.34|0
1656570000000|2022-06-30 06:20:00|291.41|288.61|292.33|289.53|293.53|290.73|290.98|288.18|0
1656570300000|2022-06-30 06:25:00|292.16|289.36|296.17|293.37|296.77|293.97|292|289.2|0
1656570600000|2022-06-30 06:30:00|296.25|293.45|298.67|295.87|299.19|296.39|294.01|291.21|0
1656570900000|2022-06-30 06:35:00|298.85|296.05|299.98|297.18|304.15|301.35|298.67|295.87|0
1656571200000|2022-06-30 06:40:00|300.15|297.35|302.99|300.19|304.85|302.05|299.81|297.01|0
1656571500000|2022-06-30 06:45:00|303.16|300.36|301.25|298.45|303.68|300.88|300.73|297.93|0
1656571800000|2022-06-30 06:50:00|300.9|298.1|301.07|298.27|302.29|299.49|300.03|297.23|0
1656572100000|2022-06-30 06:55:00|300.72|297.92|300.29|297.49|301.51|298.71|299.25|296.45|0
1656572400000|2022-06-30 07:00:00|299.77|296.97|301.41|298.61|302.02|299.22|297.95|295.15|0
1656572700000|2022-06-30 07:05:00|301.47|299.07|300.69|298.29|303.82|301.42|299.3|296.9|0
1656573000000|2022-06-30 07:10:00|301.03|298.63|301.21|298.81|303.21|300.81|297.75|295.35|0
1656573300000|2022-06-30 07:15:00|302.25|299.85|304.16|301.76|306.44|304.04|302.25|299.85|0
1656573600000|2022-06-30 07:20:00|305.12|302.72|304.53|302.13|306.72|304.32|303.31|300.91|0
1656573900000|2022-06-30 07:25:00|304.27|301.87|303.92|301.52|305.14|302.74|300.7|298.3|0
1656574200000|2022-06-30 07:30:00|304.17|301.77|301.74|299.34|306.27|303.87|301.56|299.16|0
1656574500000|2022-06-30 07:35:00|301.48|299.08|302.52|300.12|303.04|300.64|300.17|297.77|0
1656574800000|2022-06-30 07:40:00|301.56|299.16|298.44|296.04|301.56|299.16|298.01|295.61|0
1656575100000|2022-06-30 07:45:00|298.27|295.87|295.14|292.74|300.86|298.46|295.14|292.74|0
1656575400000|2022-06-30 07:50:00|294.8|292.4|295.48|293.08|295.66|293.26|294.28|291.88|0
1656575700000|2022-06-30 07:55:00|295.65|293.25|296.34|293.94|297.37|294.97|294.71|292.31|0
1656576000000|2022-06-30 08:00:00|296.68|294.28|293.08|290.68|296.77|294.37|292.91|290.51|0
1656576300000|2022-06-30 08:05:00|293.42|291.02|294.79|292.39|295.82|293.42|291.88|289.48|0
1656576600000|2022-06-30 08:10:00|295.13|292.73|294.27|291.87|296.16|293.76|294.1|291.7|0
1656576900000|2022-06-30 08:15:00|294.44|292.04|297.36|294.96|297.53|295.13|293.93|291.53|0
1656577200000|2022-06-30 08:20:00|297.45|295.05|298.05|295.65|298.22|295.82|295.81|293.41|0
1656577500000|2022-06-30 08:25:00|297.87|295.47|298.91|296.51|299.43|297.03|297.18|294.78|0
1656577800000|2022-06-30 08:30:00|298.73|296.33|299.34|296.94|299.94|297.54|297.01|294.61|0
1656578100000|2022-06-30 08:35:00|299.42|297.02|294.6|292.2|300.46|298.06|293.23|290.83|0
1656578400000|2022-06-30 08:40:00|294.69|292.29|292.71|290.31|297|294.6|291.86|289.46|0
1656578700000|2022-06-30 08:45:00|292.88|290.48|297.26|294.86|297.95|295.55|292.71|290.31|0
1656579000000|2022-06-30 08:50:00|297.34|294.94|296.65|294.25|298.12|295.72|296.05|293.65|0
1656579300000|2022-06-30 08:55:00|296.82|294.42|297.68|295.28|298.54|296.14|296.13|293.73|0
1656579600000|2022-06-30 09:00:00|297.85|295.45|298.54|296.14|300.1|297.7|297.33|294.93|0
1656579900000|2022-06-30 09:05:00|299.92|297.52|300.96|298.56|301.66|299.26|297.77|295.37|0
1656580200000|2022-06-30 09:10:00|301.13|298.73|306.19|303.79|306.46|304.06|301.13|298.73|0
1656580500000|2022-06-30 09:15:00|306.46|304.06|307.76|305.36|307.94|305.54|306.28|303.88|0
1656580800000|2022-06-30 09:20:00|307.59|305.19|307.62|305.22|308.29|305.89|305.89|303.49|0
1656581100000|2022-06-30 09:25:00|307.71|305.31|308.32|305.92|308.32|305.92|307.27|304.87|0
1656581400000|2022-06-30 09:30:00|308.14|305.74|307.17|304.77|308.28|305.88|305.77|303.37|0
1656581700000|2022-06-30 09:35:00|307.09|304.69|306.47|304.07|308.58|306.18|306.47|304.07|0
1656582000000|2022-06-30 09:40:00|306.82|304.42|307.34|304.94|307.96|305.56|306.56|304.16|0
1656582300000|2022-06-30 09:45:00|307.52|305.12|305.76|303.36|307.79|305.39|305.59|303.19|0
1656582600000|2022-06-30 09:50:00|306.03|303.63|304.45|302.05|306.64|304.24|304.45|302.05|0
1656582900000|2022-06-30 09:55:00|304.63|302.23|299.93|297.53|304.98|302.58|299.93|297.53|0
1656583200000|2022-06-30 10:00:00|300.36|297.96|302.09|299.69|302.09|299.69|300.19|297.79|0
1656583500000|2022-06-30 10:05:00|301.74|299.34|301.39|298.99|303.83|301.43|301.22|298.82|0
1656583800000|2022-06-30 10:10:00|301.48|299.08|302.99|300.59|303.91|301.51|301.22|298.82|0
1656584100000|2022-06-30 10:15:00|303.08|300.68|303.07|300.67|303.6|301.2|302.47|300.07|0
1656584400000|2022-06-30 10:20:00|302.9|300.5|301.68|299.28|303.42|301.02|301.68|299.28|0
1656584700000|2022-06-30 10:25:00|301.51|299.11|306.21|303.81|306.21|303.81|301.51|299.11|0
1656585000000|2022-06-30 10:30:00|306.39|303.99|305.51|303.11|306.39|303.99|305.33|302.93|0
1656585300000|2022-06-30 10:35:00|305.86|303.46|307.18|304.78|307.53|305.13|305.68|303.28|0
1656585600000|2022-06-30 10:40:00|307.09|304.69|305.95|303.55|308.4|306|305.95|303.55|0
1656585900000|2022-06-30 10:45:00|306.12|303.72|306.73|304.33|307.43|305.03|305.07|302.67|0
1656586200000|2022-06-30 10:50:00|307.08|304.68|304.46|302.06|307.26|304.86|304.28|301.88|0
1656586500000|2022-06-30 10:55:00|304.37|301.97|303.06|300.66|304.46|302.06|302.28|299.88|0
1656586800000|2022-06-30 11:00:00|302.98|300.58|305.32|302.92|306.02|303.62|302.36|299.96|0
1656587100000|2022-06-30 11:05:00|305.5|303.1|303.84|301.44|305.67|303.27|303.84|301.44|0
1656587400000|2022-06-30 11:10:00|303.75|301.35|302.88|300.48|304.27|301.87|302.7|300.3|0
1656587700000|2022-06-30 11:15:00|302.79|300.39|304.09|301.69|304.96|302.56|302.18|299.78|0
1656588000000|2022-06-30 11:20:00|304.27|301.87|303.74|301.34|304.44|302.04|303.31|300.91|0
1656588300000|2022-06-30 11:25:00|303.83|301.43|302.35|299.95|304.61|302.21|301.83|299.43|0
1656588600000|2022-06-30 11:30:00|302.17|299.77|306.53|304.13|306.7|304.3|302.17|299.77|0
1656588900000|2022-06-30 11:35:00|306.7|304.3|308.28|305.88|308.81|306.41|306|303.6|0
1656589200000|2022-06-30 11:40:00|308.45|306.05|307.75|305.35|309.51|307.11|307.05|304.65|0
1656589500000|2022-06-30 11:45:00|307.66|305.26|308.27|305.87|309.77|307.37|307.66|305.26|0
1656589800000|2022-06-30 11:50:00|308.45|306.05|307.22|304.82|308.8|306.4|307.04|304.64|0
1656590100000|2022-06-30 11:55:00|307.39|304.99|306.94|304.54|307.64|305.24|306.25|303.85|0
1656590400000|2022-06-30 12:00:00|307.03|304.63|305.72|303.32|307.64|305.24|305.2|302.8|0
1656590700000|2022-06-30 12:05:00|305.37|302.97|306.76|304.36|307.29|304.89|305.19|302.79|0
1656591000000|2022-06-30 12:10:00|306.59|304.19|305.1|302.7|306.76|304.36|304.76|302.36|0
1656591300000|2022-06-30 12:15:00|305.2|302.8|306.33|303.93|306.5|304.1|304.75|302.35|0
1656591600000|2022-06-30 12:20:00|306.5|304.1|302.49|300.09|306.68|304.28|301.27|298.87|0
1656591900000|2022-06-30 12:25:00|302.66|300.26|303.53|301.13|303.53|301.13|301.44|299.04|0
1656592200000|2022-06-30 12:30:00|303.7|301.3|296.15|293.75|303.7|301.3|294.03|291.63|0
1656592500000|2022-06-30 12:35:00|296.32|293.92|298.21|295.81|298.21|295.81|294.26|291.86|0
1656592800000|2022-06-30 12:40:00|297.78|295.38|297.17|294.77|300.28|297.88|296.23|293.83|0
1656593100000|2022-06-30 12:45:00|296.83|294.43|295.97|293.57|296.83|294.43|294.26|291.86|0
1656593400000|2022-06-30 12:50:00|295.45|293.05|299.58|297.18|301.66|299.26|295.45|293.05|0
1656593700000|2022-06-30 12:55:00|299.75|297.35|304.44|302.04|304.44|302.04|299.58|297.18|0
1656594000000|2022-06-30 13:00:00|304.53|302.13|302|299.6|305.49|303.09|301.83|299.43|0
1656594300000|2022-06-30 13:05:00|302.35|299.95|299.75|297.35|303.04|300.64|299.05|296.65|0
1656594600000|2022-06-30 13:10:00|300.61|298.21|300.87|298.47|301.48|299.08|299.74|297.34|0
1656594900000|2022-06-30 13:15:00|300.43|298.03|296.81|294.41|301.13|298.73|295.95|293.55|0
1656595200000|2022-06-30 13:20:00|296.98|294.58|298.01|295.61|298.35|295.95|296.29|293.89|0
1656595500000|2022-06-30 13:25:00|298.35|295.95|298.52|296.12|299.73|297.33|296.63|294.23|0
1656595800000|2022-06-30 13:30:00|298.01|295.61|299.63|297.23|305.29|302.89|292.52|290.12|0
1656596100000|2022-06-30 13:35:00|301.37|298.97|310.36|307.96|310.71|308.31|298.76|296.36|0
1656596400000|2022-06-30 13:40:00|311.42|309.02|309.47|307.07|312.76|310.36|306.65|304.25|0
1656596700000|2022-06-30 13:45:00|309.65|307.25|309.03|306.63|313.02|310.62|307.09|304.69|0
1656597000000|2022-06-30 13:50:00|309.38|306.98|315.41|313.01|315.59|313.19|308.5|306.1|0
1656597300000|2022-06-30 13:55:00|315.59|313.19|317.02|314.62|319.26|316.86|313.45|311.05|0
1656597600000|2022-06-30 14:00:00|317.37|314.97|321.14|318.74|322.95|320.55|317.37|314.97|0
1656597900000|2022-06-30 14:05:00|321.5|319.1|320.6|318.2|322.4|320|318.44|316.04|0
1656598200000|2022-06-30 14:10:00|319.16|316.76|315.08|312.68|321.01|318.61|314.9|312.5|0
1656598500000|2022-06-30 14:15:00|314.72|312.32|316.76|314.36|319.35|316.95|313.56|311.16|0
1656598800000|2022-06-30 14:20:00|317.29|314.89|317.82|315.42|321.04|318.64|316.58|314.18|0
1656599100000|2022-06-30 14:25:00|318.53|316.13|317.64|315.24|319.07|316.67|315.51|313.11|0
1656599400000|2022-06-30 14:30:00|317.46|315.06|307.05|304.65|319.07|316.67|306.7|304.3|0
1656599700000|2022-06-30 14:35:00|307.4|305|312.84|310.44|312.84|310.44|307.05|304.65|0
1656600000000|2022-06-30 14:40:00|313.55|311.15|315.59|313.19|315.59|313.19|312.14|309.74|0
1656600300000|2022-06-30 14:45:00|315.67|313.27|311.8|309.4|315.67|313.27|311.1|308.7|0
1656600600000|2022-06-30 14:50:00|311.62|309.22|305|302.6|312.16|309.76|303.37|300.97|0
1656600900000|2022-06-30 14:55:00|304.82|302.42|300.82|298.42|305.7|303.3|299.95|297.55|0
1656601200000|2022-06-30 15:00:00|300.99|298.59|305.69|303.29|306.92|304.52|300.82|298.42|0
1656601500000|2022-06-30 15:05:00|304.99|302.59|298.31|295.91|304.99|302.59|297.63|295.23|0
1656601800000|2022-06-30 15:10:00|297.97|295.57|300.38|297.98|301.77|299.37|297.28|294.88|0
1656602100000|2022-06-30 15:15:00|300.73|298.33|299.51|297.11|300.9|298.5|296.93|294.53|0
1656602400000|2022-06-30 15:20:00|300.21|297.81|293.99|291.59|300.21|297.81|293.13|290.73|0
1656602700000|2022-06-30 15:25:00|294.5|292.1|290.48|288.08|294.5|292.1|286.85|284.45|0
1656603000000|2022-06-30 15:30:00|290.65|288.25|293.89|291.49|294.57|292.17|289.3|286.9|0
1656603300000|2022-06-30 15:35:00|294.06|291.66|292.01|289.61|296.45|294.05|291.84|289.44|0
1656603600000|2022-06-30 15:40:00|291.67|289.27|289.96|287.56|293.2|290.8|289.12|286.72|0
1656603900000|2022-06-30 15:45:00|289.63|287.23|286.41|284.01|290.98|288.58|285.07|282.67|0
1656604200000|2022-06-30 15:50:00|286.75|284.35|285.9|283.5|289.28|286.88|285.74|283.34|0
1656604500000|2022-06-30 15:55:00|285.74|283.34|283.72|281.32|288.77|286.37|283.22|280.82|0
1656604800000|2022-06-30 16:00:00|283.55|281.15|286.4|284|287.25|284.85|283.21|280.81|0
1656605100000|2022-06-30 16:05:00|286.23|283.83|291.82|289.42|292.33|289.93|286.23|283.83|0
1656605400000|2022-06-30 16:10:00|291.99|289.59|288.42|286.02|293.1|290.7|288.42|286.02|0
1656605700000|2022-06-30 16:15:00|288.76|286.36|286.39|283.99|290.79|288.39|285.72|283.32|0
1656606000000|2022-06-30 16:20:00|286.56|284.16|278.21|275.81|287.24|284.84|278.21|275.81|0
1656606300000|2022-06-30 16:25:00|278.04|275.64|273.92|271.52|278.54|276.14|273.26|270.86|0
1656606600000|2022-06-30 16:30:00|273.26|270.86|272.93|270.53|273.59|271.19|269.02|266.62|0
1656606900000|2022-06-30 16:35:00|273.09|270.69|276.52|274.12|277.68|275.28|273.09|270.69|0
1656607200000|2022-06-30 16:40:00|276.03|273.63|274.63|272.23|277.34|274.94|273.56|271.16|0
1656607500000|2022-06-30 16:45:00|274.21|271.81|277.01|274.61|277.01|274.61|271.92|269.52|0
1656607800000|2022-06-30 16:50:00|276.76|274.36|275.36|272.96|278.58|276.18|275.19|272.79|0
1656608100000|2022-06-30 16:55:00|275.19|272.79|275.35|272.95|277.33|274.93|273.71|271.31|0
1656608400000|2022-06-30 17:00:00|275.02|272.62|273.05|270.65|275.52|273.12|271.75|269.35|0
1656608700000|2022-06-30 17:05:00|272.89|270.49|278.82|276.42|279.31|276.91|272.89|270.49|0
1656609000000|2022-06-30 17:10:00|278.98|276.58|287.34|284.94|287.51|285.11|278.82|276.42|0
1656609300000|2022-06-30 17:15:00|287.17|284.77|285.48|283.08|287.51|285.11|284.65|282.25|0
1656609600000|2022-06-30 17:20:00|285.32|282.92|280.06|277.66|286.85|284.45|280.06|277.66|0
1656609900000|2022-06-30 17:25:00|280.56|278.16|279.22|276.82|280.72|278.32|278.39|275.99|0
1656610200000|2022-06-30 17:30:00|279.06|276.66|277.56|275.16|279.22|276.82|276.07|273.67|0
1656610500000|2022-06-30 17:35:00|277.73|275.33|276.24|273.84|277.81|275.41|275.25|272.85|0
1656610800000|2022-06-30 17:40:00|275.58|273.18|281.54|279.14|281.54|279.14|272.78|270.38|0
1656611100000|2022-06-30 17:45:00|281.21|278.81|274.09|271.69|281.21|278.81|273.92|271.52|0
1656611400000|2022-06-30 17:50:00|274.01|271.61|271.79|269.39|274.67|272.27|269.35|266.95|0
1656611700000|2022-06-30 17:55:00|271.63|269.23|273.26|270.86|274.66|272.26|271.63|269.23|0
1656612000000|2022-06-30 18:00:00|272.77|270.37|272.6|270.2|275.89|273.49|272.44|270.04|0
1656612300000|2022-06-30 18:05:00|272.77|270.37|277.04|274.64|278.04|275.64|271.78|269.38|0
1656612600000|2022-06-30 18:10:00|276.96|274.56|278.04|275.64|278.37|275.97|274.24|271.84|0
1656612900000|2022-06-30 18:15:00|279.04|276.64|275.39|272.99|279.87|277.47|274.73|272.33|0
1656613200000|2022-06-30 18:20:00|275.06|272.66|283.21|280.81|283.21|280.81|274.73|272.33|0
1656613500000|2022-06-30 18:25:00|283.38|280.98|280.03|277.63|286.07|283.67|279.03|276.63|0
1656613800000|2022-06-30 18:30:00|280.53|278.13|279.55|277.15|281.7|279.3|278.36|275.96|0
1656614100000|2022-06-30 18:35:00|279.63|277.23|279.13|276.73|281.64|279.24|278.46|276.06|0
1656614400000|2022-06-30 18:40:00|279.3|276.9|288.91|286.51|288.91|286.51|279.3|276.9|0
1656614700000|2022-06-30 18:45:00|288.57|286.17|286.78|284.38|289.59|287.19|284.5|282.1|0
1656615000000|2022-06-30 18:50:00|286.7|284.3|290.44|288.04|292.66|290.26|286.53|284.13|0
1656615300000|2022-06-30 18:55:00|290.61|288.21|289.26|286.86|292.15|289.75|287.5|285.1|0
1656615600000|2022-06-30 19:00:00|289.6|287.2|290.11|287.71|291.31|288.91|287.39|284.99|0
1656615900000|2022-06-30 19:05:00|290.62|288.22|298.74|296.34|299.94|297.54|290.28|287.88|0
1656616200000|2022-06-30 19:10:00|299.09|296.69|297|294.6|299.09|296.69|296.65|294.25|0
1656616500000|2022-06-30 19:15:00|297.87|295.47|301.53|299.13|302.76|300.36|297.87|295.47|0
1656616800000|2022-06-30 19:20:00|301.36|298.96|295.78|293.38|301.36|298.96|295.6|293.2|0
1656617100000|2022-06-30 19:25:00|295.6|293.2|286.49|284.09|295.6|293.2|286.32|283.92|0
1656617400000|2022-06-30 19:30:00|287.34|284.94|281.91|279.51|288.02|285.62|281.4|279|0
1656617700000|2022-06-30 19:35:00|282.24|279.84|284.61|282.21|284.95|282.55|278.37|275.97|0
1656618000000|2022-06-30 19:40:00|284.78|282.38|290.85|288.45|292.82|290.42|282.92|280.52|0
1656618300000|2022-06-30 19:45:00|291.62|289.22|288.7|286.3|292.13|289.73|282.41|280.01|0
1656618600000|2022-06-30 19:50:00|289.21|286.81|297.32|294.92|299.76|297.36|284.27|281.87|0
1656618900000|2022-06-30 19:55:00|297.15|294.75|285.45|283.05|300.29|297.89|285.45|283.05|0
1656619200000|2022-06-30 20:00:00|282.9|280.5|290.27|287.87|293.38|290.98|282.9|280.5|0
1656619500000|2022-06-30 20:05:00|289.93|287.53|292.34|289.94|294.42|292.02|289.93|287.53|0
1656619800000|2022-06-30 20:10:00|292.51|290.11|293.72|291.32|293.9|291.5|289.58|287.18|0
1656620100000|2022-06-30 20:15:00|294.01|291.21|290.98|288.18|294.79|291.99|290.98|288.18|0
1656620400000|2022-06-30 20:20:00|291.07|288.27|290.46|287.66|291.32|288.52|289.6|286.8|0
1656620700000|2022-06-30 20:25:00|290.29|287.49|289.26|286.46|290.63|287.83|288.14|285.34|0
1656621000000|2022-06-30 20:30:00|289.77|286.97|289.25|286.45|291.32|288.52|289.25|286.45|0
1656621300000|2022-06-30 20:35:00|289.42|286.62|290.37|287.57|291.14|288.34|289.42|286.62|0
1656621600000|2022-06-30 20:40:00|290.54|287.74|289.85|287.05|290.8|288|289.59|286.79|0
1656621900000|2022-06-30 20:45:00|290.11|287.31|289.76|286.96|291.14|288.34|289.42|286.62|0
1656622200000|2022-06-30 20:50:00|290.1|287.3|291.57|288.77|292.51|289.71|289.68|286.88|0
1656622500000|2022-06-30 20:55:00|291.48|288.68|292.77|289.97|293.2|290.4|289.58|286.78|0
1656622800000|2022-06-30 21:00:00|292.49|289.69|292.64|289.84|292.82|290.02|292.32|289.52|0
1656623100000|2022-06-30 21:05:00|292.67|289.87|292.08|289.28|292.67|289.87|292.08|289.28|0
1656623400000|2022-06-30 21:10:00|292.11|289.31|292.94|290.14|292.94|290.14|292.11|289.31|0
1656623700000|2022-06-30 21:15:00|292.71|289.91|292.68|289.88|292.78|289.98|292.61|289.81|0
1656624000000|2022-06-30 21:20:00|292.63|289.83|292.55|289.75|292.68|289.88|292.25|289.45|0
1656624300000|2022-06-30 21:25:00|292.53|289.73|292.4|289.6|292.55|289.75|292.2|289.4|0
1656624600000|2022-06-30 21:30:00|292.39|289.59|292.39|289.59|292.42|289.62|292.2|289.4|0
1656624900000|2022-06-30 21:35:00|292.07|289.27|292.34|289.54|292.39|289.59|292.07|289.27|0
1656625200000|2022-06-30 21:40:00|292.37|289.57|292.19|289.39|292.37|289.57|292.14|289.34|0
1656625500000|2022-06-30 21:45:00|292.16|289.36|292.13|289.33|292.29|289.49|292.11|289.31|0
1656625800000|2022-06-30 21:50:00|292.19|289.39|292.36|289.56|292.38|289.58|292.19|289.39|0
1656626100000|2022-06-30 21:55:00|292.48|289.68|292.36|289.56|292.61|289.81|292.28|289.48|0
1656626400000|2022-06-30 22:00:00|291.87|289.07|294.72|291.92|294.72|291.92|291.7|288.9|0
1656626700000|2022-06-30 22:05:00|294.2|291.4|296.72|293.92|296.81|294.01|294.03|291.23|0
1656627000000|2022-06-30 22:10:00|296.81|294.01|298.02|295.22|298.2|295.4|295.24|292.44|0
1656627300000|2022-06-30 22:15:00|297.85|295.05|294.8|292|298.2|295.4|294.37|291.57|0
1656627600000|2022-06-30 22:20:00|294.89|292.09|294.71|291.91|294.89|292.09|294.02|291.22|0
1656627900000|2022-06-30 22:25:00|294.54|291.74|297.14|294.34|297.14|294.34|294.54|291.74|0
1656628200000|2022-06-30 22:30:00|296.88|294.08|295.92|293.12|296.88|294.08|294.88|292.08|0
1656628500000|2022-06-30 22:35:00|296.09|293.29|296.7|293.9|296.79|293.99|295.75|292.95|0
1656628800000|2022-06-30 22:40:00|296.79|293.99|295.31|292.51|296.96|294.16|295.22|292.42|0
1656629100000|2022-06-30 22:45:00|295.22|292.42|294.87|292.07|295.22|292.42|294.18|291.38|0
1656629400000|2022-06-30 22:50:00|294.79|291.99|293.57|290.77|295.04|292.24|293.13|290.33|0
1656629700000|2022-06-30 22:55:00|293.65|290.85|295.56|292.76|296|293.2|293.65|290.85|0
1656630000000|2022-06-30 23:00:00|295.47|292.67|295.03|292.23|295.73|292.93|294.43|291.63|0
1656630300000|2022-06-30 23:05:00|295.12|292.32|294.68|291.88|295.64|292.84|294.16|291.36|0
1656630600000|2022-06-30 23:10:00|294.86|292.06|294.68|291.88|294.86|292.06|294.16|291.36|0
1656630900000|2022-06-30 23:15:00|294.77|291.97|295.29|292.49|295.29|292.49|294.33|291.53|0
1656631200000|2022-06-30 23:20:00|295.37|292.57|294.33|291.53|296.42|293.62|294.33|291.53|0
1656631500000|2022-06-30 23:25:00|294.15|291.35|290.35|287.55|294.15|291.35|290.35|287.55|0
1656631800000|2022-06-30 23:30:00|290.52|287.72|291.9|289.1|291.9|289.1|290|287.2|0
1656632100000|2022-06-30 23:35:00|291.81|289.01|291.55|288.75|292.24|289.44|291.21|288.41|0
1656632400000|2022-06-30 23:40:00|291.64|288.84|291.12|288.32|291.64|288.84|290|287.2|0
1656632700000|2022-06-30 23:45:00|291.2|288.4|289.91|287.11|292.06|289.26|289.57|286.77|0
1656633000000|2022-06-30 23:50:00|289.82|287.02|287.16|284.36|289.82|287.02|286.56|283.76|0
1656633300000|2022-06-30 23:55:00|287.24|284.44|286.56|283.76|287.24|284.44|285.87|283.07|0
1656633600000|2022-07-01 00:00:00|286.04|283.24|284.77|281.97|287.16|284.36|284.6|281.8|0
1656633900000|2022-07-01 00:05:00|284.85|282.05|286.89|284.09|287.41|284.61|284.68|281.88|0
1656634200000|2022-07-01 00:10:00|286.98|284.18|286.55|283.75|287.23|284.43|286.21|283.41|0
1656634500000|2022-07-01 00:15:00|286.72|283.92|284.5|281.7|286.98|284.18|284.5|281.7|0
1656634800000|2022-07-01 00:20:00|284.59|281.79|286.88|284.08|287.05|284.25|284.08|281.28|0
1656635100000|2022-07-01 00:25:00|286.8|284|287.22|284.42|289.11|286.31|286.71|283.91|0
1656635400000|2022-07-01 00:30:00|287.14|284.34|287.14|284.34|289.11|286.31|286.8|284|0
1656635700000|2022-07-01 00:35:00|287.22|284.42|289.62|286.82|289.96|287.16|286.53|283.73|0
1656636000000|2022-07-01 00:40:00|289.79|286.99|289.46|286.66|290.41|287.61|288.35|285.55|0
1656636300000|2022-07-01 00:45:00|289.55|286.75|286.3|283.5|289.72|286.92|285.61|282.81|0
1656636600000|2022-07-01 00:50:00|286.12|283.32|287.32|284.52|287.66|284.86|285.61|282.81|0
1656636900000|2022-07-01 00:55:00|287.23|284.43|290.14|287.34|290.22|287.42|287.06|284.26|0
1656637200000|2022-07-01 01:00:00|290.22|287.42|290.48|287.68|291.08|288.28|288.43|285.63|0
1656637500000|2022-07-01 01:05:00|290.74|287.94|291.08|288.28|292.11|289.31|289.28|286.48|0
1656637800000|2022-07-01 01:10:00|291.25|288.45|291.76|288.96|293.66|290.86|290.99|288.19|0
1656638100000|2022-07-01 01:15:00|291.51|288.71|291.68|288.88|292.8|290|290.99|288.19|0
1656638400000|2022-07-01 01:20:00|292.02|289.22|293.14|290.34|293.14|290.34|291.5|288.7|0
1656638700000|2022-07-01 01:25:00|292.53|289.73|294.34|291.54|294.69|291.89|291.24|288.44|0
1656639000000|2022-07-01 01:30:00|294.52|291.72|297.12|294.32|297.64|294.84|294.52|291.72|0
1656639300000|2022-07-01 01:35:00|297.29|294.49|296.42|293.62|298.86|296.06|296.24|293.44|0
1656639600000|2022-07-01 01:40:00|296.07|293.27|297.03|294.23|297.03|294.23|295.03|292.23|0
1656639900000|2022-07-01 01:45:00|296.59|293.79|296.41|293.61|296.85|294.05|295.2|292.4|0
1656640200000|2022-07-01 01:50:00|296.59|293.79|295.11|292.31|296.59|293.79|293.98|291.18|0
1656640500000|2022-07-01 01:55:00|295.19|292.39|295.54|292.74|296.41|293.61|295.11|292.31|0
1656640800000|2022-07-01 02:00:00|295.71|292.91|293.28|290.48|296.93|294.13|292.94|290.14|0
1656641100000|2022-07-01 02:05:00|293.11|290.31|293.03|290.23|293.2|290.4|292.25|289.45|0
1656641400000|2022-07-01 02:10:00|292.94|290.14|291.64|288.84|292.94|290.14|290.61|287.81|0
1656641700000|2022-07-01 02:15:00|291.55|288.75|293.71|290.91|294.4|291.6|291.55|288.75|0
1656642000000|2022-07-01 02:20:00|293.62|290.82|296.74|293.94|296.83|294.03|293.62|290.82|0
1656642300000|2022-07-01 02:25:00|296.65|293.85|297.26|294.46|298.3|295.5|296.65|293.85|0
1656642600000|2022-07-01 02:30:00|297.08|294.28|301.8|299|303.03|300.23|296.56|293.76|0
1656642900000|2022-07-01 02:35:00|301.89|299.09|302.59|299.79|302.85|300.05|300.75|297.95|0
1656643200000|2022-07-01 02:40:00|302.67|299.87|303.2|300.4|304.26|301.46|301.09|298.29|0
1656643500000|2022-07-01 02:45:00|303.47|300.67|304.08|301.28|304.43|301.63|301.62|298.82|0
1656643800000|2022-07-01 02:50:00|304.25|301.45|305.31|302.51|306.55|303.75|303.9|301.1|0
1656644100000|2022-07-01 02:55:00|305.49|302.69|305.2|302.4|307.32|304.52|305.2|302.4|0
1656644400000|2022-07-01 03:00:00|305.55|302.75|305.55|302.75|306.43|303.63|304.76|301.96|0
1656644700000|2022-07-01 03:05:00|305.46|302.66|308.64|305.84|308.91|306.11|305.37|302.57|0
1656645000000|2022-07-01 03:10:00|308.73|305.93|312.64|309.84|312.64|309.84|308.29|305.49|0
1656645300000|2022-07-01 03:15:00|312.46|309.66|315.32|312.52|315.32|312.52|311.21|308.41|0
1656645600000|2022-07-01 03:20:00|315.14|312.34|311.74|308.94|315.32|312.52|311.56|308.76|0
1656645900000|2022-07-01 03:25:00|311.56|308.76|310.76|307.96|312.1|309.3|310.67|307.87|0
1656646200000|2022-07-01 03:30:00|310.94|308.14|309.87|307.07|312.09|309.29|309.42|306.62|0
1656646500000|2022-07-01 03:35:00|309.95|307.15|310.76|307.96|310.84|308.04|309.24|306.44|0
1656646800000|2022-07-01 03:40:00|310.84|308.04|315.13|312.33|316.38|313.58|310.84|308.04|0
1656647100000|2022-07-01 03:45:00|315.22|312.42|313.51|310.71|316.38|313.58|312.89|310.09|0
1656647400000|2022-07-01 03:50:00|313.69|310.89|311.19|308.39|313.87|311.07|310.83|308.03|0
1656647700000|2022-07-01 03:55:00|311.1|308.3|311.54|308.74|312.61|309.81|310.83|308.03|0
1656648000000|2022-07-01 04:00:00|311.72|308.92|309.4|306.6|312.08|309.28|309.23|306.43|0
1656648300000|2022-07-01 04:05:00|309.58|306.78|310.29|307.49|310.29|307.49|309.22|306.42|0
1656648600000|2022-07-01 04:10:00|310.11|307.31|314.48|311.68|315.29|312.49|309.58|306.78|0
1656648900000|2022-07-01 04:15:00|314.57|311.77|316.54|313.74|317.44|314.64|313.67|310.87|0
1656649200000|2022-07-01 04:20:00|316.9|314.1|314.74|311.94|317.98|315.18|314.03|311.23|0
1656649500000|2022-07-01 04:25:00|315.02|312.22|316.36|313.56|316.9|314.1|314.21|311.41|0
1656649800000|2022-07-01 04:30:00|316.18|313.38|313.04|310.24|316.18|313.38|312.51|309.71|0
1656650100000|2022-07-01 04:35:00|313.13|310.33|313.84|311.04|314.73|311.93|312.23|309.43|0
1656650400000|2022-07-01 04:40:00|313.75|310.95|311.79|308.99|313.75|310.95|310.63|307.83|0
1656650700000|2022-07-01 04:45:00|311.69|308.89|312.05|309.25|313.21|310.41|311.25|308.45|0
1656651000000|2022-07-01 04:50:00|311.87|309.07|311.96|309.16|312.22|309.42|310.8|308|0
1656651300000|2022-07-01 04:55:00|312.04|309.24|314.46|311.66|314.46|311.66|311.15|308.35|0
1656651600000|2022-07-01 05:00:00|314.54|311.74|314.36|311.56|315.8|313|313.03|310.23|0
1656651900000|2022-07-01 05:05:00|314.54|311.74|312.57|309.77|315.08|312.28|312.13|309.33|0
1656652200000|2022-07-01 05:10:00|312.75|309.95|314|311.2|314|311.2|311.95|309.15|0
1656652500000|2022-07-01 05:15:00|314.53|311.73|316.51|313.71|318.13|315.33|314|311.2|0
1656652800000|2022-07-01 05:20:00|316.69|313.89|316.5|313.7|317.5|314.7|315.79|312.99|0
1656653100000|2022-07-01 05:25:00|316.78|313.98|314.86|312.06|317.04|314.24|313.37|310.57|0
1656653400000|2022-07-01 05:30:00|315.04|312.24|316.82|314.02|318.07|315.27|314.68|311.88|0
1656653700000|2022-07-01 05:35:00|316.64|313.84|317.09|314.29|317.98|315.18|315.57|312.77|0
1656654000000|2022-07-01 05:40:00|316.81|314.01|313.96|311.16|316.81|314.01|313.61|310.81|0
1656654300000|2022-07-01 05:45:00|313.78|310.98|314.14|311.34|314.14|311.34|310.77|307.97|0
1656654600000|2022-07-01 05:50:00|314.05|311.25|313.51|310.71|314.31|311.51|312.89|310.09|0
1656654900000|2022-07-01 05:55:00|313.6|310.8|314.22|311.42|314.22|311.42|311.29|308.49|0
1656655200000|2022-07-01 06:00:00|314.66|311.86|313.42|310.62|316.98|314.18|312.09|309.29|0
1656655500000|2022-07-01 06:05:00|313.15|310.35|316.08|313.28|317.15|314.35|312.71|309.91|0
1656655800000|2022-07-01 06:10:00|316.62|313.82|313.41|310.61|316.71|313.91|312.7|309.9|0
1656656100000|2022-07-01 06:15:00|312.88|310.08|315.72|312.92|316.08|313.28|312.88|310.08|0
1656656400000|2022-07-01 06:20:00|315.9|313.1|313.58|310.78|316.08|313.28|311.99|309.19|0
1656656700000|2022-07-01 06:25:00|313.32|310.52|308.98|306.18|313.94|311.14|308.98|306.18|0
1656657000000|2022-07-01 06:30:00|308.45|305.65|309.69|306.89|311.1|308.3|307.62|304.82|0
1656657300000|2022-07-01 06:35:00|309.78|306.98|310.04|307.24|310.22|307.42|308.8|306|0
1656657600000|2022-07-01 06:40:00|310.13|307.33|312.17|309.37|312.35|309.55|309.95|307.15|0
1656657900000|2022-07-01 06:45:00|312.08|309.28|312.7|309.9|313.5|310.7|311.37|308.57|0
1656658200000|2022-07-01 06:50:00|312.61|309.81|312.07|309.27|312.79|309.99|311.54|308.74|0
1656658500000|2022-07-01 06:55:00|312.17|309.37|311.27|308.47|312.43|309.63|309.86|307.06|0
1656658800000|2022-07-01 07:00:00|311.18|308.38|318.06|315.26|319.95|317.15|311.18|308.38|0
1656659100000|2022-07-01 07:05:00|316.97|314.57|311.51|309.11|316.97|314.57|310.98|308.58|0
1656659400000|2022-07-01 07:10:00|311.87|309.47|314.18|311.78|314.36|311.96|310.44|308.04|0
1656659700000|2022-07-01 07:15:00|313.82|311.42|312.22|309.82|316.42|314.02|312.22|309.82|0
1656660000000|2022-07-01 07:20:00|312.39|309.99|309.37|306.97|313.82|311.42|308.93|306.53|0
1656660300000|2022-07-01 07:25:00|309.11|306.71|309.37|306.97|310.96|308.56|307.25|304.85|0
1656660600000|2022-07-01 07:30:00|309.01|306.61|303.55|301.15|309.19|306.79|303.2|300.8|0
1656660900000|2022-07-01 07:35:00|303.72|301.32|305.12|302.72|305.75|303.35|303.54|301.14|0
1656661200000|2022-07-01 07:40:00|304.95|302.55|307.41|305.01|307.94|305.54|304.77|302.37|0
1656661500000|2022-07-01 07:45:00|307.24|304.84|307.94|305.54|308.47|306.07|306.7|304.3|0
1656661800000|2022-07-01 07:50:00|307.59|305.19|305.64|303.24|307.59|305.19|305.03|302.63|0
1656662100000|2022-07-01 07:55:00|305.82|303.42|309.35|306.95|310.06|307.66|305.64|303.24|0
1656662400000|2022-07-01 08:00:00|308.99|306.59|311.48|309.08|311.57|309.17|307.14|304.74|0
1656662700000|2022-07-01 08:05:00|311.39|308.99|310.05|307.65|313.43|311.03|309.7|307.3|0
1656663000000|2022-07-01 08:10:00|310.23|307.83|303.7|301.3|310.5|308.1|303.52|301.12|0
1656663300000|2022-07-01 08:15:00|303.87|301.47|303.52|301.12|304.75|302.35|303.09|300.69|0
1656663600000|2022-07-01 08:20:00|304.05|301.65|299.41|297.01|304.22|301.82|298.28|295.88|0
1656663900000|2022-07-01 08:25:00|299.67|297.27|297.48|295.08|300.96|298.56|297.13|294.73|0
1656664200000|2022-07-01 08:30:00|297.65|295.25|298.61|296.21|299.31|296.91|296.78|294.38|0
1656664500000|2022-07-01 08:35:00|298.7|296.3|295.21|292.81|298.87|296.47|294.69|292.29|0
1656664800000|2022-07-01 08:40:00|295.04|292.64|296.52|294.12|296.77|294.37|294.87|292.47|0
1656665100000|2022-07-01 08:45:00|296.43|294.03|295.21|292.81|297.91|295.51|295.03|292.63|0
1656665400000|2022-07-01 08:50:00|295.03|292.63|295.55|293.15|296.59|294.19|294.69|292.29|0
1656665700000|2022-07-01 08:55:00|295.72|293.32|295.72|293.32|296.16|293.76|294.51|292.11|0
1656666000000|2022-07-01 09:00:00|295.89|293.49|294.16|291.76|297.81|295.41|294.16|291.76|0
1656666300000|2022-07-01 09:05:00|294.25|291.85|290.88|288.48|294.68|292.28|290.45|288.05|0
1656666600000|2022-07-01 09:10:00|291.05|288.65|291.97|289.57|293.72|291.32|291.05|288.65|0
1656666900000|2022-07-01 09:15:00|291.71|289.31|291.62|289.22|292.06|289.66|290.59|288.19|0
1656667200000|2022-07-01 09:20:00|291.45|289.05|290.58|288.18|292.31|289.91|290.07|287.67|0
1656667500000|2022-07-01 09:25:00|290.76|288.36|293.17|290.77|293.34|290.94|290.24|287.84|0
1656667800000|2022-07-01 09:30:00|293.34|290.94|292.74|290.34|293.34|290.94|291.27|288.87|0
1656668100000|2022-07-01 09:35:00|292.48|290.08|293.08|290.68|293.08|290.68|290.92|288.52|0
1656668400000|2022-07-01 09:40:00|292.99|290.59|293.68|291.28|294.63|292.23|292.64|290.24|0
1656668700000|2022-07-01 09:45:00|293.77|291.37|289.28|286.88|294.46|292.06|289.28|286.88|0
1656669000000|2022-07-01 09:50:00|289.11|286.71|288.16|285.76|289.96|287.56|287.73|285.33|0
1656669300000|2022-07-01 09:55:00|288.25|285.85|288.24|285.84|289.28|286.88|287.9|285.5|0
1656669600000|2022-07-01 10:00:00|288.41|286.01|291.16|288.76|291.16|288.76|287.56|285.16|0
1656669900000|2022-07-01 10:05:00|291.08|288.68|292.89|290.49|293.06|290.66|290.65|288.25|0
1656670200000|2022-07-01 10:10:00|292.8|290.4|291.85|289.45|293.58|291.18|291.85|289.45|0
1656670500000|2022-07-01 10:15:00|291.67|289.27|289.09|286.69|291.67|289.27|288.57|286.17|0
1656670800000|2022-07-01 10:20:00|288.75|286.35|287.89|285.49|289.43|287.03|287.37|284.97|0
1656671100000|2022-07-01 10:25:00|288.06|285.66|290.89|288.49|290.98|288.58|287.63|285.23|0
1656671400000|2022-07-01 10:30:00|291.15|288.75|292.35|289.95|292.35|289.95|290.29|287.89|0
1656671700000|2022-07-01 10:35:00|292.27|289.87|294.08|291.68|294.08|291.68|291.66|289.26|0
1656672000000|2022-07-01 10:40:00|293.91|291.51|295.64|293.24|295.81|293.41|293.91|291.51|0
1656672300000|2022-07-01 10:45:00|295.81|293.41|296.51|294.11|297.55|295.15|294.86|292.46|0
1656672600000|2022-07-01 10:50:00|296.61|294.21|297.73|295.33|298.08|295.68|295.99|293.59|0
1656672900000|2022-07-01 10:55:00|297.91|295.51|297.9|295.5|299.3|296.9|296.16|293.76|0
1656673200000|2022-07-01 11:00:00|297.73|295.33|295.73|293.33|298.6|296.2|295.55|293.15|0
1656673500000|2022-07-01 11:05:00|295.38|292.98|296.07|293.67|297.2|294.8|295.38|292.98|0
1656673800000|2022-07-01 11:10:00|296.15|293.75|297.02|294.62|298.07|295.67|295.63|293.23|0
1656674100000|2022-07-01 11:15:00|297.11|294.71|296.59|294.19|298.59|296.19|295.11|292.71|0
1656674400000|2022-07-01 11:20:00|296.41|294.01|295.89|293.49|297.19|294.79|295.62|293.22|0
1656674700000|2022-07-01 11:25:00|295.97|293.57|294.93|292.53|296.76|294.36|293.19|290.79|0
1656675000000|2022-07-01 11:30:00|294.84|292.44|295.36|292.96|296.49|294.09|294.06|291.66|0
1656675300000|2022-07-01 11:35:00|295.44|293.04|297.53|295.13|297.7|295.3|294.57|292.17|0
1656675600000|2022-07-01 11:40:00|297.45|295.05|299.27|296.87|299.97|297.57|297.35|294.95|0
1656675900000|2022-07-01 11:45:00|299.36|296.96|302.6|300.2|302.6|300.2|299.1|296.7|0
1656676200000|2022-07-01 11:50:00|302.7|300.3|302.26|299.86|302.97|300.57|300.79|298.39|0
1656676500000|2022-07-01 11:55:00|302.61|300.21|301.38|298.98|305.08|302.68|301.03|298.63|0
1656676800000|2022-07-01 12:00:00|301.73|299.33|298.22|295.82|303.84|301.44|298.05|295.65|0
1656677100000|2022-07-01 12:05:00|298.32|295.92|297.87|295.47|299.1|296.7|297.44|295.04|0
1656677400000|2022-07-01 12:10:00|297.52|295.12|297.26|294.86|298.57|296.17|297|294.6|0
1656677700000|2022-07-01 12:15:00|297.61|295.21|297.52|295.12|298.39|295.99|296.82|294.42|0
1656678000000|2022-07-01 12:20:00|297.69|295.29|298.21|295.81|298.72|296.32|295.78|293.38|0
1656678300000|2022-07-01 12:25:00|298.12|295.72|298.46|296.06|299.51|297.11|296.02|293.62|0
1656678600000|2022-07-01 12:30:00|298.81|296.41|291.69|289.29|299.16|296.76|291.34|288.94|0
1656678900000|2022-07-01 12:35:00|291.51|289.11|293.93|291.53|294.97|292.57|291.51|289.11|0
1656679200000|2022-07-01 12:40:00|293.85|291.45|292.72|290.32|294.45|292.05|292.72|290.32|0
1656679500000|2022-07-01 12:45:00|292.54|290.14|292.71|290.31|293.93|291.53|290.99|288.59|0
1656679800000|2022-07-01 12:50:00|292.89|290.49|292.88|290.48|294.62|292.22|291.59|289.19|0
1656680100000|2022-07-01 12:55:00|293.06|290.66|292.53|290.13|295.66|293.26|292.53|290.13|0
1656680400000|2022-07-01 13:00:00|292.28|289.88|293.03|290.63|293.66|291.26|289.26|286.86|0
1656680700000|2022-07-01 13:05:00|292.69|290.29|292.86|290.46|294.42|292.02|292.17|289.77|0
1656681000000|2022-07-01 13:10:00|292.51|290.11|291.65|289.25|292.86|290.46|290.62|288.22|0
1656681300000|2022-07-01 13:15:00|291.48|289.08|290.44|288.04|292.34|289.94|290.44|288.04|0
1656681600000|2022-07-01 13:20:00|290.7|288.3|290.61|288.21|291.64|289.24|289.41|287.01|0
1656681900000|2022-07-01 13:25:00|291.12|288.72|292.85|290.45|293.02|290.62|290.78|288.38|0
1656682200000|2022-07-01 13:30:00|292.5|290.1|291.55|289.15|295.35|292.95|285.47|283.07|0
1656682500000|2022-07-01 13:35:00|291.89|289.49|293.3|290.9|298.41|296.01|290.97|288.57|0
1656682800000|2022-07-01 13:40:00|293.55|291.15|286.56|284.16|293.55|291.15|279.84|277.44|0
1656683100000|2022-07-01 13:45:00|288.27|285.87|277.02|274.62|288.27|285.87|273.27|270.87|0
1656683400000|2022-07-01 13:50:00|276.77|274.37|276.27|273.87|280.04|277.64|273.45|271.05|0
1656683700000|2022-07-01 13:55:00|275.85|273.45|278.44|276.04|278.78|276.38|271.87|269.47|0
1656684000000|2022-07-01 14:00:00|274.52|272.12|282.85|280.45|285.06|282.66|271.04|268.64|0
1656684300000|2022-07-01 14:05:00|283.19|280.79|282.23|279.83|287.28|284.88|280.14|277.74|0
1656684600000|2022-07-01 14:10:00|281.8|279.4|297.37|294.97|298.08|295.68|280.95|278.55|0
1656684900000|2022-07-01 14:15:00|298.08|295.68|296.24|293.84|302.2|299.8|293.01|290.61|0
1656685200000|2022-07-01 14:20:00|296.76|294.36|298.68|296.28|301.31|298.91|295.54|293.14|0
1656685500000|2022-07-01 14:25:00|298.33|295.93|303.42|301.02|304.13|301.73|298.33|295.93|0
1656685800000|2022-07-01 14:30:00|304.13|301.73|305.85|303.45|309.05|306.65|301.84|299.44|0
1656686100000|2022-07-01 14:35:00|306.03|303.63|309.94|307.54|311.11|308.71|304.96|302.56|0
1656686400000|2022-07-01 14:40:00|309.4|307|305.91|303.51|311.55|309.15|305.38|302.98|0
1656686700000|2022-07-01 14:45:00|306.26|303.86|302.38|299.98|307.86|305.46|299.4|297|0
1656687000000|2022-07-01 14:50:00|301.5|299.1|302.38|299.98|308.92|306.52|300.97|298.57|0
1656687300000|2022-07-01 14:55:00|302.91|300.51|301.01|298.61|305.2|302.8|296.13|293.73|0
1656687600000|2022-07-01 15:00:00|303.12|300.72|303.15|300.75|306.29|303.89|300.66|298.26|0
1656687900000|2022-07-01 15:05:00|303.5|301.1|293.08|290.68|304.03|301.63|291.18|288.78|0
1656688200000|2022-07-01 15:10:00|293.25|290.85|292.62|290.22|296.72|294.32|291.08|288.68|0
1656688500000|2022-07-01 15:15:00|292.44|290.04|288.45|286.05|292.96|290.56|285.56|283.16|0
1656688800000|2022-07-01 15:20:00|288.97|286.57|290.42|288.02|292.86|290.46|286.21|283.81|0
1656689100000|2022-07-01 15:25:00|290.25|287.85|293.21|290.81|293.9|291.5|290.25|287.85|0
1656689400000|2022-07-01 15:30:00|291.99|289.59|288.34|285.94|292.51|290.11|287.99|285.59|0
1656689700000|2022-07-01 15:35:00|288.17|285.77|289.03|286.63|290.24|287.84|285.58|283.18|0
1656690000000|2022-07-01 15:40:00|289.37|286.97|289.72|287.32|289.72|287.32|285.92|283.52|0
1656690300000|2022-07-01 15:45:00|290.59|288.19|289.72|287.32|290.76|288.36|286.95|284.55|0
1656690600000|2022-07-01 15:50:00|289.37|286.97|298.98|296.58|299.51|297.11|289.37|286.97|0
1656690900000|2022-07-01 15:55:00|299.69|297.29|298.27|295.87|300.39|297.99|296.69|294.29|0
1656691200000|2022-07-01 16:00:00|297.92|295.52|299.07|296.67|302.16|299.76|297.92|295.52|0
1656691500000|2022-07-01 16:05:00|299.15|296.75|296.16|293.76|299.5|297.1|295.45|293.05|0
1656691800000|2022-07-01 16:10:00|296.51|294.11|297.38|294.98|299.15|296.75|295.63|293.23|0
1656692100000|2022-07-01 16:15:00|297.56|295.16|289.87|287.47|298.44|296.04|288.66|286.26|0
1656692400000|2022-07-01 16:20:00|289.7|287.3|287.45|285.05|291.26|288.86|287.45|285.05|0
1656692700000|2022-07-01 16:25:00|287.62|285.22|288.48|286.08|290.73|288.33|287.27|284.87|0
1656693000000|2022-07-01 16:30:00|288.65|286.25|291.08|288.68|291.43|289.03|286.41|284.01|0
1656693300000|2022-07-01 16:35:00|290.9|288.5|293.51|291.11|293.86|291.46|289.51|287.11|0
1656693600000|2022-07-01 16:40:00|293.86|291.46|293.6|291.2|294.21|291.81|292.12|289.72|0
1656693900000|2022-07-01 16:45:00|294.03|291.63|292.46|290.06|295.43|293.03|292.29|289.89|0
1656694200000|2022-07-01 16:50:00|292.29|289.89|289.68|287.28|292.46|290.06|289.16|286.76|0
1656694500000|2022-07-01 16:55:00|289.5|287.1|296.13|293.73|296.48|294.08|288.81|286.41|0
1656694800000|2022-07-01 17:00:00|296.65|294.25|297.53|295.13|297.53|295.13|293.85|291.45|0
1656695100000|2022-07-01 17:05:00|296.21|293.81|294.89|292.49|297.88|295.48|294.89|292.49|0
1656695400000|2022-07-01 17:10:00|295.42|293.02|293.67|291.27|296.47|294.07|293.49|291.09|0
1656695700000|2022-07-01 17:15:00|293.49|291.09|292.27|289.87|296.64|294.24|291.23|288.83|0
1656696000000|2022-07-01 17:20:00|292.79|290.39|291.74|289.34|294.36|291.96|291.05|288.65|0
1656696300000|2022-07-01 17:25:00|291.92|289.52|288.2|285.8|292.96|290.56|287.85|285.45|0
1656696600000|2022-07-01 17:30:00|288.03|285.63|286.81|284.41|288.2|285.8|285.43|283.03|0
1656696900000|2022-07-01 17:35:00|286.64|284.24|283.36|280.96|288.54|286.14|280.37|277.97|0
1656697200000|2022-07-01 17:40:00|283.19|280.79|281.39|278.99|284.39|281.99|279.94|277.54|0
1656697500000|2022-07-01 17:45:00|280.96|278.56|278.06|275.66|282.16|279.76|277.89|275.49|0
1656697800000|2022-07-01 17:50:00|277.72|275.32|280.27|277.87|280.44|278.04|277.55|275.15|0
1656698100000|2022-07-01 17:55:00|280.1|277.7|278.06|275.66|280.61|278.21|278.06|275.66|0
1656698400000|2022-07-01 18:00:00|278.23|275.83|280.78|278.38|280.78|278.38|277.55|275.15|0
1656698700000|2022-07-01 18:05:00|280.44|278.04|281.8|279.4|283.52|281.12|278.9|276.5|0
1656699000000|2022-07-01 18:10:00|282.15|279.75|279.75|277.35|284.38|281.98|279.58|277.18|0
1656699300000|2022-07-01 18:15:00|279.24|276.84|277.03|274.63|280.6|278.2|277.03|274.63|0
1656699600000|2022-07-01 18:20:00|275.5|273.1|269.96|267.56|276.86|274.46|269.96|267.56|0
1656699900000|2022-07-01 18:25:00|269.62|267.22|273.31|270.91|273.31|270.91|269.46|267.06|0
1656700200000|2022-07-01 18:30:00|272.97|270.57|268.28|265.88|272.97|270.57|268.12|265.72|0
1656700500000|2022-07-01 18:35:00|268.45|266.05|267.95|265.55|271.12|268.72|267.95|265.55|0
1656700800000|2022-07-01 18:40:00|267.78|265.38|268.78|266.38|269.45|267.05|267.78|265.38|0
1656701100000|2022-07-01 18:45:00|268.94|266.54|265.78|263.38|269.11|266.71|265.29|262.89|0
1656701400000|2022-07-01 18:50:00|265.62|263.22|269.94|267.54|270.77|268.37|264.96|262.56|0
1656701700000|2022-07-01 18:55:00|269.6|267.2|266.77|264.37|271.11|268.71|266.27|263.87|0
1656702000000|2022-07-01 19:00:00|266.44|264.04|271.44|269.04|273.12|270.72|265.45|263.05|0
1656702300000|2022-07-01 19:05:00|271.1|268.7|265.44|263.04|271.44|269.04|265.44|263.04|0
1656702600000|2022-07-01 19:10:00|265.27|262.87|264.43|262.03|267.5|265.1|262.8|260.4|0
1656702900000|2022-07-01 19:15:00|264.27|261.87|265.42|263.02|265.75|263.35|262.63|260.23|0
1656703200000|2022-07-01 19:20:00|265.25|262.85|265.74|263.34|268.89|266.49|264.59|262.19|0
1656703500000|2022-07-01 19:25:00|266.16|263.76|265.74|263.34|267.23|264.83|264.43|262.03|0
1656703800000|2022-07-01 19:30:00|265.41|263.01|261.14|258.74|265.58|263.18|260.33|257.93|0
1656704100000|2022-07-01 19:35:00|260.98|258.58|258.54|256.14|261.31|258.91|258.38|255.98|0
1656704400000|2022-07-01 19:40:00|258.38|255.98|258.05|255.65|259.35|256.95|256.11|253.71|0
1656704700000|2022-07-01 19:45:00|258.21|255.81|257.4|255|260.16|257.76|255.94|253.54|0
1656705000000|2022-07-01 19:50:00|256.59|254.19|261.56|259.16|265.34|262.94|256.59|254.19|0
1656705300000|2022-07-01 19:55:00|262.38|259.98|258.95|256.55|262.54|260.14|258.63|256.23|0
1656705600000|2022-07-01 20:00:00|259.28|256.88|260.09|257.69|260.9|258.5|257.81|255.41|0
1656705900000|2022-07-01 20:05:00|260.25|257.85|260.08|257.68|260.74|258.34|260.08|257.68|0
1656706200000|2022-07-01 20:10:00|260.41|258.01|260.73|258.33|260.9|258.5|260.24|257.84|0
1656993900000|2022-07-05 04:05:00|251.93|249.13|251.61|248.81|252.41|249.61|251.61|248.81|0
1656994200000|2022-07-05 04:10:00|251.45|248.65|250.64|247.84|251.77|248.97|250.32|247.52|0
1656994500000|2022-07-05 04:15:00|250.57|247.77|250.56|247.76|250.8|248|250|247.2|0
1656994800000|2022-07-05 04:20:00|250.48|247.68|251.2|248.4|251.28|248.48|250.32|247.52|0
1656995100000|2022-07-05 04:25:00|251.12|248.32|249.76|246.96|251.12|248.32|249.76|246.96|0
1656995400000|2022-07-05 04:30:00|249.83|247.03|248.95|246.15|249.99|247.19|248.71|245.91|0
1656995700000|2022-07-05 04:35:00|248.87|246.07|249.19|246.39|249.35|246.55|248.55|245.75|0
1656996000000|2022-07-05 04:40:00|249.27|246.47|248.86|246.06|249.67|246.87|248.63|245.83|0
1656996300000|2022-07-05 04:45:00|248.79|245.99|249.02|246.22|249.74|246.94|248.31|245.51|0
1656996600000|2022-07-05 04:50:00|249.1|246.3|249.18|246.38|249.5|246.7|248.7|245.9|0
1656996900000|2022-07-05 04:55:00|248.86|246.06|248.3|245.5|248.94|246.14|248.3|245.5|0
1656997200000|2022-07-05 05:00:00|248.38|245.58|247.42|244.62|248.69|245.89|247.42|244.62|0
1656997500000|2022-07-05 05:05:00|247.26|244.46|247.1|244.3|248.37|245.57|246.62|243.82|0
1656997800000|2022-07-05 05:10:00|247.25|244.45|247.33|244.53|247.41|244.61|245.98|243.18|0
1656998100000|2022-07-05 05:15:00|247.09|244.29|248.2|245.4|248.6|245.8|246.93|244.13|0
1656998400000|2022-07-05 05:20:00|248.29|245.49|248.36|245.56|248.68|245.88|248.12|245.32|0
1656998700000|2022-07-05 05:25:00|248.2|245.4|248.12|245.32|249.15|246.35|248.04|245.24|0
1656999000000|2022-07-05 05:30:00|248.04|245.24|248.67|245.87|248.83|246.03|247.88|245.08|0
1656999300000|2022-07-05 05:35:00|248.59|245.79|249.63|246.83|249.63|246.83|247.87|245.07|0
1656999600000|2022-07-05 05:40:00|249.55|246.75|248.82|246.02|250.1|247.3|248.66|245.86|0
1656999900000|2022-07-05 05:45:00|248.75|245.95|247.39|244.59|248.82|246.02|247.07|244.27|0
1657000200000|2022-07-05 05:50:00|247.47|244.67|248.18|245.38|248.66|245.86|247.47|244.67|0
1657000500000|2022-07-05 05:55:00|248.26|245.46|248.02|245.22|248.81|246.01|247.7|244.9|0
1657000800000|2022-07-05 06:00:00|248.26|245.46|247.85|245.05|248.81|246.01|247.06|244.26|0
1657001100000|2022-07-05 06:05:00|248.01|245.21|247.37|244.57|248.65|245.85|246.74|243.94|0
1657001400000|2022-07-05 06:10:00|247.61|244.81|248.09|245.29|248.64|245.84|247.3|244.5|0
1657001700000|2022-07-05 06:15:00|247.93|245.13|247.47|244.67|249.21|246.41|246.83|244.03|0
1657002000000|2022-07-05 06:20:00|247.62|244.82|248.26|245.46|248.42|245.62|247.55|244.75|0
1657002300000|2022-07-05 06:25:00|248.34|245.54|247.86|245.06|248.73|245.93|247.14|244.34|0
1657002600000|2022-07-05 06:30:00|247.93|245.13|246.66|243.86|247.93|245.13|246.19|243.39|0
1657002900000|2022-07-05 06:35:00|246.75|243.95|246.03|243.23|246.75|243.95|245.4|242.6|0
1657003200000|2022-07-05 06:40:00|245.71|242.91|245.08|242.28|245.87|243.07|245.08|242.28|0
1657003500000|2022-07-05 06:45:00|244.92|242.12|247.69|244.89|247.69|244.89|244.92|242.12|0
1657003800000|2022-07-05 06:50:00|247.45|244.65|248.71|245.91|249.11|246.31|247.44|244.64|0
1657004100000|2022-07-05 06:55:00|248.55|245.75|248.23|245.43|248.87|246.07|247.44|244.64|0
1657004400000|2022-07-05 07:00:00|248|245.2|250.78|247.98|251.58|248.78|248|245.2|0
1657004700000|2022-07-05 07:05:00|251.06|248.66|253.14|250.74|254.26|251.86|250.74|248.34|0
1657005000000|2022-07-05 07:10:00|253.46|251.06|251.69|249.29|254.83|252.43|251.69|249.29|0
1657005300000|2022-07-05 07:15:00|251.53|249.13|250.73|248.33|252.57|250.17|249.93|247.53|0
1657005600000|2022-07-05 07:20:00|250.41|248.01|252.97|250.57|253.05|250.65|249.61|247.21|0
1657005900000|2022-07-05 07:25:00|253.21|250.81|253.28|250.88|253.28|250.88|251.2|248.8|0
1657006200000|2022-07-05 07:30:00|253.21|250.81|252.08|249.68|253.6|251.2|251.76|249.36|0
1657006500000|2022-07-05 07:35:00|252|249.6|255.13|252.73|255.21|252.81|252|249.6|0
1657006800000|2022-07-05 07:40:00|255.05|252.65|252.63|250.23|255.05|252.65|251.83|249.43|0
1657007100000|2022-07-05 07:45:00|252.47|250.07|252.39|249.99|253.59|251.19|251.35|248.95|0
1657007400000|2022-07-05 07:50:00|252.47|250.07|253.43|251.03|254.72|252.32|251.82|249.42|0
1657007700000|2022-07-05 07:55:00|253.11|250.71|256.49|254.09|256.82|254.42|252.14|249.74|0
1657008000000|2022-07-05 08:00:00|256.65|254.25|255.19|252.79|256.65|254.25|254.07|251.67|0
1657008300000|2022-07-05 08:05:00|255.03|252.63|259.98|257.58|260.23|257.83|253.42|251.02|0
1657008600000|2022-07-05 08:10:00|259.57|257.17|259.96|257.56|261.7|259.3|259.24|256.84|0
1657008900000|2022-07-05 08:15:00|260.04|257.64|261.97|259.57|262.3|259.9|260.04|257.64|0
1657009200000|2022-07-05 08:20:00|262.22|259.82|264.19|261.79|265.42|263.02|261.64|259.24|0
1657009500000|2022-07-05 08:25:00|264.27|261.87|266.91|264.51|267.91|265.51|264.1|261.7|0
1657009800000|2022-07-05 08:30:00|267.16|264.76|266.58|264.18|268.57|266.17|265.42|263.02|0
1657010100000|2022-07-05 08:35:00|266.74|264.34|268.9|266.5|269.57|267.17|266.58|264.18|0
1657010400000|2022-07-05 08:40:00|268.74|266.34|269.73|267.33|271.33|268.93|268.23|265.83|0
1657010700000|2022-07-05 08:45:00|269.65|267.25|273.08|270.68|274.09|271.69|269.4|267|0
1657011000000|2022-07-05 08:50:00|273.42|271.02|273.4|271|274.09|271.69|271.74|269.34|0
1657011300000|2022-07-05 08:55:00|273.56|271.16|273.32|270.92|274.24|271.84|272.4|270|0
1657011600000|2022-07-05 09:00:00|273.07|270.67|272.14|269.74|273.99|271.59|272.06|269.66|0
1657011900000|2022-07-05 09:05:00|271.97|269.57|274.83|272.43|275.17|272.77|271.97|269.57|0
1657012200000|2022-07-05 09:10:00|274.49|272.09|272.05|269.65|276.35|273.95|272.05|269.65|0
1657012500000|2022-07-05 09:15:00|272.64|270.24|272.47|270.07|272.81|270.41|270.46|268.06|0
1657012800000|2022-07-05 09:20:00|272.22|269.82|272.97|270.57|273.81|271.41|271.96|269.56|0
1657013100000|2022-07-05 09:25:00|272.89|270.49|274.82|272.42|274.99|272.59|272.63|270.23|0
1657013400000|2022-07-05 09:30:00|274.48|272.08|276.34|273.94|276.84|274.44|274.48|272.08|0
1657013700000|2022-07-05 09:35:00|276|273.6|272.45|270.05|276.25|273.85|271.95|269.55|0
1657014000000|2022-07-05 09:40:00|272.37|269.97|271.28|268.88|272.62|270.22|271.28|268.88|0
1657014300000|2022-07-05 09:45:00|271.44|269.04|272.78|270.38|273.96|271.56|271.44|269.04|0
1657014600000|2022-07-05 09:50:00|272.95|270.55|272.11|269.71|273.88|271.48|271.61|269.21|0
1657014900000|2022-07-05 09:55:00|271.77|269.37|271.27|268.87|272.53|270.13|270.6|268.2|0
1657015200000|2022-07-05 10:00:00|271.1|268.7|270.76|268.36|272.1|269.7|270.76|268.36|0
1657015500000|2022-07-05 10:05:00|271.1|268.7|267.92|265.52|271.26|268.86|267.92|265.52|0
1657015800000|2022-07-05 10:10:00|268.09|265.69|267.75|265.35|268.42|266.02|267.59|265.19|0
1657016100000|2022-07-05 10:15:00|268.08|265.68|270.75|268.35|270.75|268.35|268.08|265.68|0
1657016400000|2022-07-05 10:20:00|270.42|268.02|269.58|267.18|271.09|268.69|269.33|266.93|0
1657016700000|2022-07-05 10:25:00|269.75|267.35|270.74|268.34|270.91|268.51|269.58|267.18|0
1657017000000|2022-07-05 10:30:00|270.66|268.26|269.4|267|271.08|268.68|269.4|267|0
1657017300000|2022-07-05 10:35:00|269.32|266.92|269.4|267|270.41|268.01|269.07|266.67|0
1657017600000|2022-07-05 10:40:00|269.57|267.17|270.4|268|271.41|269.01|269.57|267.17|0
1657017900000|2022-07-05 10:45:00|270.23|267.83|268.89|266.49|270.99|268.59|268.56|266.16|0
1657018200000|2022-07-05 10:50:00|268.73|266.33|267.48|265.08|268.73|266.33|267.23|264.83|0
1657018500000|2022-07-05 10:55:00|267.39|264.99|270.39|267.99|271.56|269.16|267.39|264.99|0
1657018800000|2022-07-05 11:00:00|269.89|267.49|269.72|267.32|270.98|268.58|268.89|266.49|0
1657019100000|2022-07-05 11:05:00|269.89|267.49|270.08|267.68|270.75|268.35|269.47|267.07|0
1657019400000|2022-07-05 11:10:00|270.25|267.85|271.25|268.85|271.25|268.85|269.5|267.1|0
1657019700000|2022-07-05 11:15:00|271.08|268.68|273.93|271.53|274.44|272.04|270.91|268.51|0
1657020000000|2022-07-05 11:20:00|273.76|271.36|272.77|270.37|273.76|271.36|272.17|269.77|0
1657020300000|2022-07-05 11:25:00|272.69|270.29|271.73|269.33|272.69|270.29|271.48|269.08|0
1657020600000|2022-07-05 11:30:00|271.4|269|273.66|271.26|273.92|271.52|271.4|269|0
1657020900000|2022-07-05 11:35:00|273.75|271.35|272.65|270.25|274.16|271.76|272.48|270.08|0
1657021200000|2022-07-05 11:40:00|272.31|269.91|275.17|272.77|275.68|273.28|271.81|269.41|0
1657021500000|2022-07-05 11:45:00|275.34|272.94|276.69|274.29|276.69|274.29|274.75|272.35|0
1657021800000|2022-07-05 11:50:00|278.48|276.08|280.26|277.86|280.43|278.03|277.2|274.8|0
1657022100000|2022-07-05 11:55:00|280.09|277.69|280.26|277.86|281.11|278.71|278.89|276.49|0
1657022400000|2022-07-05 12:00:00|279.75|277.35|283.43|281.03|283.51|281.11|279.75|277.35|0
1657022700000|2022-07-05 12:05:00|283.51|281.11|287.3|284.9|288.15|285.75|282.65|280.25|0
1657023000000|2022-07-05 12:10:00|286.79|284.39|287.82|285.42|290.07|287.67|285.58|283.18|0
1657023300000|2022-07-05 12:15:00|288.51|286.11|286.95|284.55|289.55|287.15|285.84|283.44|0
1657023600000|2022-07-05 12:20:00|286.87|284.47|286.69|284.29|289.37|286.97|285.57|283.17|0
1657023900000|2022-07-05 12:25:00|286.6|284.2|286.43|284.03|286.78|284.38|284.88|282.48|0
1657024200000|2022-07-05 12:30:00|286.6|284.2|288.92|286.52|289.27|286.87|285.83|283.43|0
1657024500000|2022-07-05 12:35:00|288.75|286.35|288.06|285.66|292.31|289.91|287.88|285.48|0
1657024800000|2022-07-05 12:40:00|287.97|285.57|288.49|286.09|288.92|286.52|286.85|284.45|0
1657025100000|2022-07-05 12:45:00|288.22|285.82|288.99|286.59|289.68|287.28|287.71|285.31|0
1657025400000|2022-07-05 12:50:00|288.91|286.51|291.06|288.66|292.1|289.7|288.65|286.25|0
1657025700000|2022-07-05 12:55:00|291.41|289.01|294.53|292.13|295.93|293.53|291.23|288.83|0
1657026000000|2022-07-05 13:00:00|294.88|292.48|293.49|291.09|296.45|294.05|293.49|291.09|0
1657026300000|2022-07-05 13:05:00|293.66|291.26|294.7|292.3|295.92|293.52|293.49|291.09|0
1657026600000|2022-07-05 13:10:00|294.35|291.95|292.09|289.69|295.05|292.65|292.09|289.69|0
1657026900000|2022-07-05 13:15:00|291.74|289.34|293.82|291.42|294.17|291.77|291.74|289.34|0
1657027200000|2022-07-05 13:20:00|293.65|291.25|292.6|290.2|294.87|292.47|292.52|290.12|0
1657027500000|2022-07-05 13:25:00|292.95|290.55|295.56|293.16|295.56|293.16|292.78|290.38|0
1657027800000|2022-07-05 13:30:00|294.51|292.11|305.35|302.95|307.21|304.81|294.51|292.11|0
1657028100000|2022-07-05 13:35:00|305.61|303.21|310.09|307.69|310.09|307.69|302.94|300.54|0
1657028400000|2022-07-05 13:40:00|310.27|307.87|310.28|307.88|310.81|308.41|305.81|303.41|0
1657028700000|2022-07-05 13:45:00|311.35|308.95|306.34|303.94|312.17|309.77|301.19|298.79|0
1657029000000|2022-07-05 13:50:00|305.36|302.96|310.45|308.05|311.89|309.49|305.09|302.69|0
1657029300000|2022-07-05 13:55:00|310.27|307.87|310.54|308.14|314.69|312.29|308.12|305.72|0
1657029600000|2022-07-05 14:00:00|310.18|307.78|316.76|314.36|317.49|315.09|306.69|304.29|0
1657029900000|2022-07-05 14:05:00|316.22|313.82|312.06|309.66|317.31|314.91|312.06|309.66|0
1657030200000|2022-07-05 14:10:00|311.52|309.12|302.95|300.55|312.78|310.38|302.06|299.66|0
1657030500000|2022-07-05 14:15:00|303.12|300.72|307.93|305.53|310.97|308.57|303.12|300.72|0
1657030800000|2022-07-05 14:20:00|308.64|306.24|306.85|304.45|309.54|307.14|304.54|302.14|0
1657031100000|2022-07-05 14:25:00|307.21|304.81|306.49|304.09|309.89|307.49|304|301.6|0
1657031400000|2022-07-05 14:30:00|307.03|304.63|306.27|303.87|308.46|306.06|302.54|300.14|0
1657031700000|2022-07-05 14:35:00|306.45|304.05|294.78|292.38|307.35|304.95|293.21|290.81|0
1657032000000|2022-07-05 14:40:00|295.13|292.73|303.89|301.49|303.89|301.49|293.55|291.15|0
1657032300000|2022-07-05 14:45:00|304.42|302.02|304.6|302.2|309.26|306.86|303.71|301.31|0
1657032600000|2022-07-05 14:50:00|304.78|302.38|308.54|306.14|309.62|307.22|304.6|302.2|0
1657032900000|2022-07-05 14:55:00|308.9|306.5|307.99|305.59|310.16|307.76|306.38|303.98|0
1657033200000|2022-07-05 15:00:00|307.64|305.24|311.23|308.83|314.49|312.09|307.64|305.24|0
1657033500000|2022-07-05 15:05:00|311.05|308.65|309.97|307.57|315.04|312.64|309.07|306.67|0
1657033800000|2022-07-05 15:10:00|310.15|307.75|312.18|309.78|314.85|312.45|309.97|307.57|0
1657034100000|2022-07-05 15:15:00|312|309.6|309.61|307.21|312.54|310.14|307.46|305.06|0
1657034400000|2022-07-05 15:20:00|309.43|307.03|311.41|309.01|313.22|310.82|307.27|304.87|0
1657034700000|2022-07-05 15:25:00|311.05|308.65|310.15|307.75|313.04|310.64|308.17|305.77|0
1657035000000|2022-07-05 15:30:00|310.69|308.29|309.6|307.2|312.67|310.27|305.66|303.26|0
1657035300000|2022-07-05 15:35:00|309.24|306.84|311.04|308.64|312.85|310.45|307.98|305.58|0
1657035600000|2022-07-05 15:40:00|311.22|308.82|301.37|298.97|311.22|308.82|300.66|298.26|0
1657035900000|2022-07-05 15:45:00|300.66|298.26|298.36|295.96|302.08|299.68|296.95|294.55|0
1657036200000|2022-07-05 15:50:00|298.54|296.14|296.6|294.2|300.84|298.44|296.6|294.2|0
1657036500000|2022-07-05 15:55:00|297.12|294.72|299.41|297.01|300.3|297.9|296.07|293.67|0
1657036800000|2022-07-05 16:00:00|298.88|296.48|301.18|298.78|302.07|299.67|296.24|293.84|0
1657037100000|2022-07-05 16:05:00|300.65|298.25|296.41|294.01|302.07|299.67|296.06|293.66|0
1657037400000|2022-07-05 16:10:00|296.23|293.83|297.2|294.8|299.32|296.92|292.99|290.59|0
1657037700000|2022-07-05 16:15:00|297.03|294.63|295.35|292.95|300.74|298.34|294.56|292.16|0
1657038000000|2022-07-05 16:20:00|295.61|293.21|287.76|285.36|297.9|295.5|287.76|285.36|0
1657038300000|2022-07-05 16:25:00|287.41|285.01|288.9|286.5|289.25|286.85|285.6|283.2|0
1657038600000|2022-07-05 16:30:00|288.55|286.15|289.77|287.37|290.64|288.24|287.16|284.76|0
1657038900000|2022-07-05 16:35:00|289.94|287.54|287.95|285.55|290.11|287.71|286.81|284.41|0
1657039200000|2022-07-05 16:40:00|288.48|286.08|292.5|290.1|293.73|291.33|287.26|284.86|0
1657039500000|2022-07-05 16:45:00|292.67|290.27|296.37|293.97|297.26|294.86|292.41|290.01|0
1657039800000|2022-07-05 16:50:00|296.02|293.62|295.66|293.26|298.5|296.1|295.14|292.74|0
1657040100000|2022-07-05 16:55:00|296.19|293.79|297.08|294.68|297.61|295.21|295.31|292.91|0
1657040400000|2022-07-05 17:00:00|296.72|294.32|291.61|289.21|297.25|294.85|291.61|289.21|0
1657040700000|2022-07-05 17:05:00|291.26|288.86|293.28|290.88|297.25|294.85|291.26|288.86|0
1657041000000|2022-07-05 17:10:00|293.01|290.61|290.03|287.63|293.36|290.96|289.5|287.1|0
1657041300000|2022-07-05 17:15:00|289.85|287.45|284.98|282.58|290.82|288.42|284.98|282.58|0
1657041600000|2022-07-05 17:20:00|285.15|282.75|285.49|283.09|286.36|283.96|282.9|280.5|0
1657041900000|2022-07-05 17:25:00|285.32|282.92|285.49|283.09|286.18|283.78|284.11|281.71|0
1657042200000|2022-07-05 17:30:00|285.66|283.26|283.41|281.01|287.4|285|283.41|281.01|0
1657042500000|2022-07-05 17:35:00|283.58|281.18|280.65|278.25|283.58|281.18|280.14|277.74|0
1657042800000|2022-07-05 17:40:00|280.48|278.08|282.2|279.8|282.37|279.97|278.42|276.02|0
1657043100000|2022-07-05 17:45:00|281.85|279.45|283.75|281.35|287.74|285.34|281.85|279.45|0
1657043400000|2022-07-05 17:50:00|283.92|281.52|282.8|280.4|284.61|282.21|282.36|279.96|0
1657043700000|2022-07-05 17:55:00|282.71|280.31|282.53|280.13|284.61|282.21|282.02|279.62|0
1657044000000|2022-07-05 18:00:00|282.36|279.96|277.55|275.15|283.91|281.51|277.21|274.81|0
1657044300000|2022-07-05 18:05:00|277.72|275.32|280.8|278.4|281.66|279.26|277.72|275.32|0
1657044600000|2022-07-05 18:10:00|280.46|278.06|279.26|276.86|280.8|278.4|277.89|275.49|0
1657044900000|2022-07-05 18:15:00|278.91|276.51|277.37|274.97|282.69|280.29|277.37|274.97|0
1657045200000|2022-07-05 18:20:00|277.54|275.14|275.67|273.27|279.42|277.02|275.67|273.27|0
1657045500000|2022-07-05 18:25:00|275.84|273.44|272.28|269.88|276.69|274.29|271.1|268.7|0
1657045800000|2022-07-05 18:30:00|271.94|269.54|267.9|265.5|271.94|269.54|267.9|265.5|0
1657046100000|2022-07-05 18:35:00|268.07|265.67|262.41|260.01|269.07|266.67|262.41|260.01|0
1657046400000|2022-07-05 18:40:00|262.25|259.85|265.06|262.66|265.73|263.33|262.08|259.68|0
1657046700000|2022-07-05 18:45:00|264.89|262.49|266.56|264.16|268.06|265.66|263.4|261|0
1657047000000|2022-07-05 18:50:00|266.72|264.32|265.55|263.15|267.39|264.99|265.22|262.82|0
1657047300000|2022-07-05 18:55:00|265.89|263.49|265.72|263.32|266.89|264.49|264.22|261.82|0
1657047600000|2022-07-05 19:00:00|265.55|263.15|266.71|264.31|269.9|267.5|264.88|262.48|0
1657047900000|2022-07-05 19:05:00|266.55|264.15|260.74|258.34|266.55|264.15|260.74|258.34|0
1657048200000|2022-07-05 19:10:00|260.83|258.43|258.97|256.57|265.33|262.93|258.55|256.15|0
1657048500000|2022-07-05 19:15:00|258.81|256.41|265.28|262.88|265.78|263.38|258.81|256.41|0
1657048800000|2022-07-05 19:20:00|264.95|262.55|257.65|255.25|264.95|262.55|257.32|254.92|0
1657049100000|2022-07-05 19:25:00|257.32|254.92|256|253.6|258.97|256.57|254.7|252.3|0
1657049400000|2022-07-05 19:30:00|256.5|254.1|254.37|251.97|258.96|256.56|254.37|251.97|0
1657049700000|2022-07-05 19:35:00|254.53|252.13|258.73|256.33|260.24|257.84|254.37|251.97|0
1657050000000|2022-07-05 19:40:00|257.75|255.35|257.25|254.85|258.73|256.33|256.44|254.04|0
1657050300000|2022-07-05 19:45:00|257.74|255.34|253.67|251.27|258.73|256.33|253.67|251.27|0
1657050600000|2022-07-05 19:50:00|253.51|251.11|255.45|253.05|259.54|257.14|253.51|251.11|0
1657050900000|2022-07-05 19:55:00|256.43|254.03|251.88|249.48|257.9|255.5|251.88|249.48|0
1657051200000|2022-07-05 20:00:00|254.63|252.23|254.33|251.93|255.8|253.4|252.39|249.99|0
1657051500000|2022-07-05 20:05:00|254.17|251.77|254.82|252.42|256.77|254.37|254.17|251.77|0
1657051800000|2022-07-05 20:10:00|254.98|252.58|256.11|253.71|256.28|253.88|254.65|252.25|0
1657052100000|2022-07-05 20:15:00|255.82|253.02|255.17|252.37|256.48|253.68|254.85|252.05|0
1657052400000|2022-07-05 20:20:00|254.85|252.05|254.36|251.56|255.17|252.37|254.2|251.4|0
1657052700000|2022-07-05 20:25:00|254.2|251.4|253.87|251.07|254.68|251.88|253.87|251.07|0
1657053000000|2022-07-05 20:30:00|254.03|251.23|253.79|250.99|254.19|251.39|253.38|250.58|0
1657053300000|2022-07-05 20:35:00|253.7|250.9|254.02|251.22|254.02|251.22|253.54|250.74|0
1657053600000|2022-07-05 20:40:00|253.86|251.06|254.02|251.22|254.35|251.55|253.54|250.74|0
1657053900000|2022-07-05 20:45:00|254.18|251.38|253.45|250.65|254.18|251.38|253.37|250.57|0
1657054200000|2022-07-05 20:50:00|253.69|250.89|253.69|250.89|253.85|251.05|253.37|250.57|0
1657054500000|2022-07-05 20:55:00|253.77|250.97|253.77|250.97|253.93|251.13|253.36|250.56|0
1657054800000|2022-07-05 21:00:00|253.78|250.98|253.66|250.86|253.87|251.07|253.66|250.86|0
1657055100000|2022-07-05 21:05:00|253.64|250.84|253.8|251|253.8|251|253.61|250.81|0
1657055400000|2022-07-05 21:10:00|253.72|250.92|253.75|250.95|253.82|251.02|253.7|250.9|0
1657055700000|2022-07-05 21:15:00|253.68|250.88|253.72|250.92|253.93|251.13|253.68|250.88|0
1657056000000|2022-07-05 21:20:00|253.79|250.99|253.69|250.89|253.84|251.04|253.67|250.87|0
1657056300000|2022-07-05 21:25:00|253.78|250.98|253.85|251.05|253.85|251.05|253.74|250.94|0
1657056600000|2022-07-05 21:30:00|253.88|251.08|253.92|251.12|253.92|251.12|253.88|251.08|0
1657056900000|2022-07-05 21:35:00|253.78|250.98|253.52|250.72|253.78|250.98|253.45|250.65|0
1657057200000|2022-07-05 21:40:00|253.51|250.71|253.99|251.19|253.99|251.19|253.51|250.71|0
1657057500000|2022-07-05 21:45:00|253.97|251.17|254.05|251.25|254.11|251.31|253.77|250.97|0
1657057800000|2022-07-05 21:50:00|254.1|251.3|253.79|250.99|254.12|251.32|253.75|250.95|0
1657058100000|2022-07-05 21:55:00|253.75|250.95|253.43|250.63|253.75|250.95|253.43|250.63|0
1657058400000|2022-07-05 22:00:00|250.83|248.03|251.38|248.58|253|250.2|250.58|247.78|0
1657058700000|2022-07-05 22:05:00|250.9|248.1|252.59|249.79|252.59|249.79|250.58|247.78|0
1657059000000|2022-07-05 22:10:00|252.51|249.71|250.57|247.77|252.99|250.19|250.41|247.61|0
1657059300000|2022-07-05 22:15:00|250.41|247.61|249.28|246.48|250.57|247.77|248.64|245.84|0
1657059600000|2022-07-05 22:20:00|249.12|246.32|251.37|248.57|251.53|248.73|249.12|246.32|0
1657059900000|2022-07-05 22:25:00|251.53|248.73|252.17|249.37|252.5|249.7|250.81|248.01|0
1657060200000|2022-07-05 22:30:00|252.33|249.53|252.01|249.21|252.33|249.53|251.04|248.24|0
1657060500000|2022-07-05 22:35:00|252.17|249.37|251.68|248.88|252.49|249.69|251.36|248.56|0
1657060800000|2022-07-05 22:40:00|251.76|248.96|253.13|250.33|253.94|251.14|251.76|248.96|0
1657061100000|2022-07-05 22:45:00|253.21|250.41|253.13|250.33|254.02|251.22|252.8|250|0
1657061400000|2022-07-05 22:50:00|253.05|250.25|254.09|251.29|254.09|251.29|252.64|249.84|0
1657061700000|2022-07-05 22:55:00|254.02|251.22|253.28|250.48|254.18|251.38|253.12|250.32|0
1657062000000|2022-07-05 23:00:00|253.12|250.32|252.31|249.51|253.6|250.8|252.23|249.43|0
1657062300000|2022-07-05 23:05:00|252.23|249.43|252.63|249.83|252.71|249.91|251.82|249.02|0
1657062600000|2022-07-05 23:10:00|252.71|249.91|253.27|250.47|253.43|250.63|252.55|249.75|0
1657062900000|2022-07-05 23:15:00|253.43|250.63|253.84|251.04|253.92|251.12|253.27|250.47|0
1657063200000|2022-07-05 23:20:00|253.91|251.11|253.91|251.11|253.91|251.11|253.43|250.63|0
1657063500000|2022-07-05 23:25:00|254|251.2|255.53|252.73|255.53|252.73|253.75|250.95|0
1657063800000|2022-07-05 23:30:00|255.69|252.89|257.73|254.93|257.81|255.01|255.53|252.73|0
1657064100000|2022-07-05 23:35:00|257.65|254.85|257.24|254.44|258.3|255.5|257.15|254.35|0
1657064400000|2022-07-05 23:40:00|257.48|254.68|257.89|255.09|258.13|255.33|256.5|253.7|0
1657064700000|2022-07-05 23:45:00|257.97|255.17|258.13|255.33|258.46|255.66|257.23|254.43|0
1657065000000|2022-07-05 23:50:00|257.96|255.16|259.6|256.8|259.85|257.05|257.8|255|0
1657065300000|2022-07-05 23:55:00|259.76|256.96|258.94|256.14|260.25|257.45|258.94|256.14|0
1657065600000|2022-07-06 00:00:00|258.45|255.65|256.73|253.93|258.45|255.65|254.86|252.06|0
1657065900000|2022-07-06 00:05:00|256.32|253.52|255.34|252.54|256.65|253.85|254.69|251.89|0
1657066200000|2022-07-06 00:10:00|255.02|252.22|255.1|252.3|256.48|253.68|254.69|251.89|0
1657066500000|2022-07-06 00:15:00|255.34|252.54|253.55|250.75|255.34|252.54|252.9|250.1|0
1657066800000|2022-07-06 00:20:00|253.47|250.67|256.14|253.34|256.47|253.67|253.47|250.67|0
1657067100000|2022-07-06 00:25:00|256.07|253.27|255.17|252.37|256.63|253.83|254.44|251.64|0
1657067400000|2022-07-06 00:30:00|255.09|252.29|254.19|251.39|255.49|252.69|254.03|251.23|0
1657067700000|2022-07-06 00:35:00|254.35|251.55|255.08|252.28|255.73|252.93|253.38|250.58|0
1657068000000|2022-07-06 00:40:00|255|252.2|248.7|245.9|255.48|252.68|248.7|245.9|0
1657068300000|2022-07-06 00:45:00|248.38|245.58|247.42|244.62|249.51|246.71|246.47|243.67|0
1657068600000|2022-07-06 00:50:00|247.26|244.46|248.14|245.34|248.22|245.42|246.55|243.75|0
1657068900000|2022-07-06 00:55:00|248.06|245.26|247.82|245.02|248.22|245.42|246.62|243.82|0
1657069200000|2022-07-06 01:00:00|247.74|244.94|247.57|244.77|248.37|245.57|247.57|244.77|0
1657069500000|2022-07-06 01:05:00|247.41|244.61|244.23|241.43|247.41|244.61|243.84|241.04|0
1657069800000|2022-07-06 01:10:00|244.07|241.27|245.5|242.7|245.9|243.1|243.91|241.11|0
1657070100000|2022-07-06 01:15:00|245.65|242.85|247.33|244.53|247.97|245.17|245.65|242.85|0
1657070400000|2022-07-06 01:20:00|247.49|244.69|250.85|248.05|250.85|248.05|245.97|243.17|0
1657070700000|2022-07-06 01:25:00|251.08|248.28|253|250.2|253.8|251|250.69|247.89|0
1657071000000|2022-07-06 01:30:00|253.32|250.52|254.11|251.31|254.52|251.72|252.52|249.72|0
1657071300000|2022-07-06 01:35:00|253.88|251.08|257.49|254.69|257.57|254.77|253.39|250.59|0
1657071600000|2022-07-06 01:40:00|257.81|255.01|260.08|257.28|261.22|258.42|257.25|254.45|0
1657071900000|2022-07-06 01:45:00|260.57|257.77|259.03|256.23|260.89|258.09|258.7|255.9|0
1657072200000|2022-07-06 01:50:00|258.78|255.98|257.48|254.68|259.27|256.47|257.24|254.44|0
1657072500000|2022-07-06 01:55:00|257.56|254.76|258.53|255.73|258.53|255.73|257|254.2|0
1657072800000|2022-07-06 02:00:00|258.45|255.65|256.59|253.79|258.45|255.65|255.7|252.9|0
1657073100000|2022-07-06 02:05:00|256.5|253.7|256.5|253.7|258.28|255.48|256.5|253.7|0
1657073400000|2022-07-06 02:10:00|256.82|254.02|256.77|253.97|257.47|254.67|253.98|251.18|0
1657073700000|2022-07-06 02:15:00|256.68|253.88|258.47|255.67|258.8|256|256.2|253.4|0
1657074000000|2022-07-06 02:20:00|258.31|255.51|258.96|256.16|259.77|256.97|257.33|254.53|0
1657074300000|2022-07-06 02:25:00|258.79|255.99|257.57|254.77|259.37|256.57|257|254.2|0
1657074600000|2022-07-06 02:30:00|257.49|254.69|258.3|255.5|258.3|255.5|256.19|253.39|0
1657074900000|2022-07-06 02:35:00|258.22|255.42|258.38|255.58|258.62|255.82|257.32|254.52|0
1657075200000|2022-07-06 02:40:00|258.54|255.74|259.52|256.72|259.92|257.12|258.29|255.49|0
1657075500000|2022-07-06 02:45:00|259.59|256.79|261.88|259.08|261.97|259.17|259.1|256.3|0
1657075800000|2022-07-06 02:50:00|262.05|259.25|261.88|259.08|262.37|259.57|261.23|258.43|0
1657076100000|2022-07-06 02:55:00|261.72|258.92|260.07|257.27|261.8|259|259.42|256.62|0
1657076400000|2022-07-06 03:00:00|260|257.2|259.42|256.62|260.98|258.18|259.42|256.62|0
1657076700000|2022-07-06 03:05:00|259.25|256.45|259.09|256.29|259.91|257.11|258.6|255.8|0
1657077000000|2022-07-06 03:10:00|259.25|256.45|259.74|256.94|261.21|258.41|259.09|256.29|0
1657077300000|2022-07-06 03:15:00|259.9|257.1|258.27|255.47|260.06|257.26|257.62|254.82|0
1657077600000|2022-07-06 03:20:00|258.35|255.55|259.98|257.18|260.88|258.08|258.35|255.55|0
1657077900000|2022-07-06 03:25:00|259.82|257.02|259.56|256.76|261.45|258.65|259.56|256.76|0
1657078200000|2022-07-06 03:30:00|259.73|256.93|258.58|255.78|260.05|257.25|258.02|255.22|0
1657078500000|2022-07-06 03:35:00|258.5|255.7|257.44|254.64|258.91|256.11|256.55|253.75|0
1657078800000|2022-07-06 03:40:00|257.36|254.56|255.97|253.17|257.93|255.13|255.33|252.53|0
1657079100000|2022-07-06 03:45:00|255.81|253.01|255.32|252.52|256.14|253.34|255.32|252.52|0
1657079400000|2022-07-06 03:50:00|255.16|252.36|254.84|252.04|255.25|252.45|254.19|251.39|0
1657079700000|2022-07-06 03:55:00|255|252.2|253.38|250.58|255.48|252.68|253.22|250.42|0
1657080000000|2022-07-06 04:00:00|253.7|250.9|255.15|252.35|256.45|253.65|253.54|250.74|0
1657080300000|2022-07-06 04:05:00|255.07|252.27|254.75|251.95|255.63|252.83|254.75|251.95|0
1657080600000|2022-07-06 04:10:00|254.83|252.03|255.79|252.99|256.12|253.32|254.42|251.62|0
1657080900000|2022-07-06 04:15:00|255.55|252.75|255.87|253.07|256.28|253.48|255.47|252.67|0
1657081200000|2022-07-06 04:20:00|255.79|252.99|254.58|251.78|255.79|252.99|253.69|250.89|0
1657081500000|2022-07-06 04:25:00|254.49|251.69|256.11|253.31|256.11|253.31|254.33|251.53|0
1657081800000|2022-07-06 04:30:00|256.19|253.39|257.24|254.44|259.03|256.23|255.94|253.14|0
1657082100000|2022-07-06 04:35:00|257.56|254.76|256.59|253.79|257.56|254.76|256.42|253.62|0
1657082400000|2022-07-06 04:40:00|256.42|253.62|257.07|254.27|257.07|254.27|256.42|253.62|0
1657082700000|2022-07-06 04:45:00|256.91|254.11|257.88|255.08|258.37|255.57|256.74|253.94|0
1657083000000|2022-07-06 04:50:00|257.96|255.16|258.69|255.89|258.94|256.14|257.88|255.08|0
1657083300000|2022-07-06 04:55:00|258.78|255.98|258.04|255.24|258.85|256.05|257.71|254.91|0
1657083600000|2022-07-06 05:00:00|257.87|255.07|259.99|257.19|259.99|257.19|257.47|254.67|0
1657083900000|2022-07-06 05:05:00|260.15|257.35|259.42|256.62|260.81|258.01|258.6|255.8|0
1657084200000|2022-07-06 05:10:00|259.25|256.45|257.7|254.9|259.5|256.7|257.46|254.66|0
1657084500000|2022-07-06 05:15:00|257.78|254.98|257.7|254.9|258.92|256.12|257.37|254.57|0
1657084800000|2022-07-06 05:20:00|257.53|254.73|259.08|256.28|259.32|256.52|257.05|254.25|0
1657085100000|2022-07-06 05:25:00|259.24|256.44|259.57|256.77|260.14|257.34|258.51|255.71|0
1657085400000|2022-07-06 05:30:00|259.24|256.44|260.79|257.99|261.12|258.32|259.16|256.36|0
1657085700000|2022-07-06 05:35:00|260.62|257.82|261.31|258.51|261.61|258.81|259.89|257.09|0
1657086000000|2022-07-06 05:40:00|260.98|258.18|260.48|257.68|261.39|258.59|259.83|257.03|0
1657086300000|2022-07-06 05:45:00|260.08|257.28|259|256.2|260.15|257.35|257.7|254.9|0
1657086600000|2022-07-06 05:50:00|258.84|256.04|261.46|258.66|261.46|258.66|258.51|255.71|0
1657086900000|2022-07-06 05:55:00|261.3|258.5|264.1|261.3|264.26|261.46|261.13|258.33|0
1657087200000|2022-07-06 06:00:00|264.26|261.46|267.42|264.62|267.42|264.62|263.93|261.13|0
1657087500000|2022-07-06 06:05:00|267.75|264.95|269.25|266.45|269.59|266.79|267.58|264.78|0
1657087800000|2022-07-06 06:10:00|269.17|266.37|267.08|264.28|270.26|267.46|266.58|263.78|0
1657088100000|2022-07-06 06:15:00|267.24|264.44|266.24|263.44|267.66|264.86|265.25|262.45|0
1657088400000|2022-07-06 06:20:00|265.74|262.94|265.74|262.94|266.66|263.86|264.08|261.28|0
1657088700000|2022-07-06 06:25:00|265.57|262.77|264.91|262.11|266.74|263.94|264.33|261.53|0
1657089000000|2022-07-06 06:30:00|264.74|261.94|265.73|262.93|265.82|263.02|263.42|260.62|0
1657089300000|2022-07-06 06:35:00|265.9|263.1|266.32|263.52|266.4|263.6|264.9|262.1|0
1657089600000|2022-07-06 06:40:00|266.23|263.43|262.56|259.76|266.4|263.6|262.4|259.6|0
1657089900000|2022-07-06 06:45:00|262.4|259.6|261.9|259.1|264.13|261.33|261.9|259.1|0
1657090200000|2022-07-06 06:50:00|262.07|259.27|262.06|259.26|263.71|260.91|261.9|259.1|0
1657090500000|2022-07-06 06:55:00|261.98|259.18|257.89|255.09|262.15|259.35|257.89|255.09|0
1657090800000|2022-07-06 07:00:00|258.05|255.25|253.58|250.78|258.05|255.25|250.05|247.25|0
1657091100000|2022-07-06 07:05:00|253.46|251.06|255.57|253.17|255.89|253.49|250.81|248.41|0
1657091400000|2022-07-06 07:10:00|255.16|252.76|256.21|253.81|256.94|254.54|253.54|251.14|0
1657091700000|2022-07-06 07:15:00|256.29|253.89|253.86|251.46|256.29|253.89|253.86|251.46|0
1657092000000|2022-07-06 07:20:00|253.62|251.22|249.75|247.35|253.78|251.38|245.53|243.13|0
1657092300000|2022-07-06 07:25:00|250.07|247.67|248.47|246.07|250.15|247.75|246.48|244.08|0
1657092600000|2022-07-06 07:30:00|248.15|245.75|248.39|245.99|248.7|246.3|246.48|244.08|0
1657092900000|2022-07-06 07:35:00|248.23|245.83|248.06|245.66|249.5|247.1|246.31|243.91|0
1657093200000|2022-07-06 07:40:00|247.51|245.11|246.95|244.55|248.22|245.82|246.31|243.91|0
1657093500000|2022-07-06 07:45:00|247.03|244.63|249.33|246.93|250.3|247.9|246.71|244.31|0
1657093800000|2022-07-06 07:50:00|249.17|246.77|249.97|247.57|250.77|248.37|247.5|245.1|0
1657094100000|2022-07-06 07:55:00|250.13|247.73|250.85|248.45|251.41|249.01|249.33|246.93|0
1657094400000|2022-07-06 08:00:00|251.09|248.69|255.44|253.04|255.77|253.37|249.81|247.41|0
1657094700000|2022-07-06 08:05:00|255.53|253.13|251.81|249.41|256.26|253.86|250.92|248.52|0
1657095000000|2022-07-06 08:10:00|251.89|249.49|250.68|248.28|251.97|249.57|249.64|247.24|0
1657095300000|2022-07-06 08:15:00|250.36|247.96|254.3|251.9|254.62|252.22|250.36|247.96|0
1657095600000|2022-07-06 08:20:00|254.46|252.06|254.06|251.66|254.95|252.55|253.17|250.77|0
1657095900000|2022-07-06 08:25:00|253.97|251.57|257.38|254.98|257.38|254.98|253.81|251.41|0
1657096200000|2022-07-06 08:30:00|257.46|255.06|259.58|257.18|259.99|257.59|257.46|255.06|0
1657096500000|2022-07-06 08:35:00|259.5|257.1|259|256.6|260.15|257.75|257.78|255.38|0
1657096800000|2022-07-06 08:40:00|259.09|256.69|261.95|259.55|262.78|260.38|259.09|256.69|0
1657097100000|2022-07-06 08:45:00|261.87|259.47|262.44|260.04|262.53|260.13|260.8|258.4|0
1657097400000|2022-07-06 08:50:00|262.28|259.88|259.61|257.21|262.69|260.29|259.19|256.79|0
1657097700000|2022-07-06 08:55:00|259.52|257.12|261.82|259.42|261.82|259.42|258.7|256.3|0
1657098000000|2022-07-06 09:00:00|261.49|259.09|263.88|261.48|263.88|261.48|260.83|258.43|0
1657098300000|2022-07-06 09:05:00|263.79|261.39|261.4|259|264.46|262.06|261.4|259|0
1657098600000|2022-07-06 09:10:00|261.32|258.92|262.96|260.56|263.54|261.14|260.66|258.26|0
1657098900000|2022-07-06 09:15:00|263.05|260.65|260.82|258.42|264.45|262.05|260.32|257.92|0
1657099200000|2022-07-06 09:20:00|260.74|258.34|258.19|255.79|260.82|258.42|258.19|255.79|0
1657099500000|2022-07-06 09:25:00|258.03|255.63|256.56|254.16|258.52|256.12|256.23|253.83|0
1657099800000|2022-07-06 09:30:00|256.23|253.83|258.02|255.62|258.35|255.95|256.07|253.67|0
1657100100000|2022-07-06 09:35:00|257.86|255.46|259.65|257.25|260.15|257.75|257.62|255.22|0
1657100400000|2022-07-06 09:40:00|259.57|257.17|256.79|254.39|259.65|257.25|256.38|253.98|0
1657100700000|2022-07-06 09:45:00|256.71|254.31|256.71|254.31|258.18|255.78|256.06|253.66|0
1657101000000|2022-07-06 09:50:00|256.63|254.23|254.43|252.03|257.52|255.12|253.87|251.47|0
1657101300000|2022-07-06 09:55:00|254.03|251.63|254.59|252.19|255.24|252.84|253.54|251.14|0
1657101600000|2022-07-06 10:00:00|254.51|252.11|254.58|252.18|254.91|252.51|253.05|250.65|0
1657101900000|2022-07-06 10:05:00|254.26|251.86|254.02|251.62|254.51|252.11|252.48|250.08|0
1657102200000|2022-07-06 10:10:00|253.93|251.53|254.42|252.02|255.31|252.91|253.93|251.53|0
1657102500000|2022-07-06 10:15:00|254.34|251.94|254.66|252.26|254.9|252.5|253.6|251.2|0
1657102800000|2022-07-06 10:20:00|254.74|252.34|251.99|249.59|254.9|252.5|251.83|249.43|0
1657103100000|2022-07-06 10:25:00|251.82|249.42|252.23|249.83|253.27|250.87|251.66|249.26|0
1657103400000|2022-07-06 10:30:00|251.82|249.42|251.74|249.34|252.3|249.9|251.18|248.78|0
1657103700000|2022-07-06 10:35:00|251.66|249.26|252.62|250.22|253.19|250.79|251.33|248.93|0
1657104000000|2022-07-06 10:40:00|253.1|250.7|255.86|253.46|256.18|253.78|253.1|250.7|0
1657104300000|2022-07-06 10:45:00|255.61|253.21|256.42|254.02|257.24|254.84|255.37|252.97|0
1657104600000|2022-07-06 10:50:00|256.5|254.1|258.13|255.73|258.13|255.73|255.53|253.13|0
1657104900000|2022-07-06 10:55:00|258.05|255.65|256.17|253.77|258.29|255.89|256.17|253.77|0
1657105200000|2022-07-06 11:00:00|256.58|254.18|258.12|255.72|258.29|255.89|256.58|254.18|0
1657105500000|2022-07-06 11:05:00|257.96|255.56|258.61|256.21|259.43|257.03|257.63|255.23|0
1657105800000|2022-07-06 11:10:00|258.45|256.05|259.1|256.7|259.59|257.19|258.45|256.05|0
1657106100000|2022-07-06 11:15:00|258.93|256.53|257.87|255.47|259.59|257.19|257.46|255.06|0
1657106400000|2022-07-06 11:20:00|257.79|255.39|257.95|255.55|258.77|256.37|257.62|255.22|0
1657106700000|2022-07-06 11:25:00|258.03|255.63|259.25|256.85|259.58|257.18|256.97|254.57|0
1657107000000|2022-07-06 11:30:00|259.34|256.94|259.38|256.98|260.37|257.97|258.43|256.03|0
1657107300000|2022-07-06 11:35:00|259.22|256.82|259.22|256.82|259.87|257.47|258.73|256.33|0
1657107600000|2022-07-06 11:40:00|259.05|256.65|261.59|259.19|262.33|259.93|259.05|256.65|0
1657107900000|2022-07-06 11:45:00|261.67|259.27|263.73|261.33|263.98|261.58|261.67|259.27|0
1657108200000|2022-07-06 11:50:00|263.64|261.24|263.15|260.75|265.13|262.73|262.82|260.42|0
1657108500000|2022-07-06 11:55:00|263.23|260.83|262.32|259.92|263.64|261.24|262.32|259.92|0
1657108800000|2022-07-06 12:00:00|262.81|260.41|265.45|263.05|266.61|264.21|262.48|260.08|0
1657109100000|2022-07-06 12:05:00|265.78|263.38|264.7|262.3|266.12|263.72|263.2|260.8|0
1657109400000|2022-07-06 12:10:00|264.37|261.97|263.92|261.52|265.91|263.51|263.58|261.18|0
1657109700000|2022-07-06 12:15:00|263.75|261.35|262.59|260.19|264.25|261.85|261.93|259.53|0
1657110000000|2022-07-06 12:20:00|262.42|260.02|260.28|257.88|262.51|260.11|260.12|257.72|0
1657110300000|2022-07-06 12:25:00|260.12|257.72|261.43|259.03|262.09|259.69|260.12|257.72|0
1657110600000|2022-07-06 12:30:00|260.94|258.54|259.46|257.06|261.43|259.03|259.13|256.73|0
1657110900000|2022-07-06 12:35:00|259.62|257.22|257.33|254.93|259.78|257.38|257|254.6|0
1657111200000|2022-07-06 12:40:00|257.16|254.76|253.75|251.35|259.12|256.72|253.75|251.35|0
1657111500000|2022-07-06 12:45:00|253.91|251.51|251.33|248.93|254.24|251.84|251.17|248.77|0
1657111800000|2022-07-06 12:50:00|251.65|249.25|254.39|251.99|254.96|252.56|251.57|249.17|0
1657112100000|2022-07-06 12:55:00|254.55|252.15|255.04|252.64|256.17|253.77|254.23|251.83|0
1657112400000|2022-07-06 13:00:00|255.2|252.8|255.68|253.28|255.68|253.28|253.9|251.5|0
1657112700000|2022-07-06 13:05:00|255.52|253.12|254.22|251.82|255.84|253.44|253.9|251.5|0
1657113000000|2022-07-06 13:10:00|254.06|251.66|253.25|250.85|254.22|251.82|252.28|249.88|0
1657113300000|2022-07-06 13:15:00|253.24|250.84|254.86|252.46|255.51|253.11|252.92|250.52|0
1657113600000|2022-07-06 13:20:00|254.7|252.3|251.46|249.06|255.67|253.27|250.5|248.1|0
1657113900000|2022-07-06 13:25:00|251.3|248.9|251.94|249.54|253.88|251.48|250.34|247.94|0
1657114200000|2022-07-06 13:30:00|251.78|249.38|246.18|243.78|253.56|251.16|242.07|239.67|0
1657114500000|2022-07-06 13:35:00|245.7|243.3|255.32|252.92|255.8|253.4|245.7|243.3|0
1657114800000|2022-07-06 13:40:00|255.48|253.08|251.29|248.89|257.75|255.35|249.37|246.97|0
1657115100000|2022-07-06 13:45:00|251.13|248.73|257.46|255.06|258.77|256.37|250.33|247.93|0
1657115400000|2022-07-06 13:50:00|257.21|254.81|256.96|254.56|259.58|257.18|253.71|251.31|0
1657115700000|2022-07-06 13:55:00|256.8|254.4|251.53|249.13|259.09|256.69|249.36|246.96|0
1657116000000|2022-07-06 14:00:00|253.71|251.31|255|252.6|259.41|257.01|251.37|248.97|0
1657116300000|2022-07-06 14:05:00|255.74|253.34|244.41|242.01|255.74|253.34|242.83|240.43|0
1657116600000|2022-07-06 14:10:00|244.57|242.17|257.77|255.37|260.72|258.32|244.57|242.17|0
1657116900000|2022-07-06 14:15:00|256.95|254.55|257.19|254.79|259.89|257.49|254.83|252.43|0
1657117200000|2022-07-06 14:20:00|257.6|255.2|252.72|250.32|258.91|256.51|250.95|248.55|0
1657117500000|2022-07-06 14:25:00|253.53|251.13|251.59|249.19|255.31|252.91|249.34|246.94|0
1657117800000|2022-07-06 14:30:00|251.42|249.02|253.93|251.53|254.33|251.93|249.26|246.86|0
1657118100000|2022-07-06 14:35:00|254.01|251.61|254.49|252.09|256.12|253.72|252.55|250.15|0
1657118400000|2022-07-06 14:40:00|254|251.6|251.9|249.5|257.42|255.02|251.25|248.85|0
1657118700000|2022-07-06 14:45:00|251.74|249.34|257.58|255.18|257.58|255.18|250.53|248.13|0
1657119000000|2022-07-06 14:50:00|257.91|255.51|255.62|253.22|259.38|256.98|254.64|252.24|0
1657119300000|2022-07-06 14:55:00|255.45|253.05|254.64|252.24|258.23|255.83|253.34|250.94|0
1657119600000|2022-07-06 15:00:00|254.48|252.08|262|259.6|263.33|260.93|253.99|251.59|0
1657119900000|2022-07-06 15:05:00|262.33|259.93|261.19|258.79|262.5|260.1|259.38|256.98|0
1657120200000|2022-07-06 15:10:00|261.45|259.05|259.05|256.65|263.68|261.28|258.56|256.16|0
1657120500000|2022-07-06 15:15:00|259.22|256.82|257.11|254.71|259.22|256.82|256.26|253.86|0
1657120800000|2022-07-06 15:20:00|256.95|254.55|257.44|255.04|259.24|256.84|255.97|253.57|0
1657121100000|2022-07-06 15:25:00|257.11|254.71|261.8|259.4|262.04|259.64|257.11|254.71|0
1657121400000|2022-07-06 15:30:00|262.3|259.9|263.78|261.38|267.77|265.37|261.14|258.74|0
1657121700000|2022-07-06 15:35:00|263.62|261.22|263.04|260.64|264.78|262.38|262.29|259.89|0
1657122000000|2022-07-06 15:40:00|262.95|260.55|265.93|263.53|266.93|264.53|262.95|260.55|0
1657122300000|2022-07-06 15:45:00|266.6|264.2|262.82|260.42|267.93|265.53|261.33|258.93|0
1657122600000|2022-07-06 15:50:00|262.49|260.09|263.48|261.08|264.14|261.74|260.34|257.94|0
1657122900000|2022-07-06 15:55:00|262.65|260.25|260.01|257.61|263.81|261.41|259.35|256.95|0
1657123200000|2022-07-06 16:00:00|260.09|257.69|263.64|261.24|264.3|261.9|259.51|257.11|0
1657123500000|2022-07-06 16:05:00|263.14|260.74|263.97|261.57|265.13|262.73|260.17|257.77|0
1657123800000|2022-07-06 16:10:00|263.64|261.24|259.34|256.94|264.63|262.23|259.34|256.94|0
1657124100000|2022-07-06 16:15:00|259.5|257.1|260.98|258.58|261.64|259.24|258.85|256.45|0
1657124400000|2022-07-06 16:20:00|260.82|258.42|263.29|260.89|263.79|261.39|259.66|257.26|0
1657124700000|2022-07-06 16:25:00|263.46|261.06|260.65|258.25|263.46|261.06|260.32|257.92|0
1657125000000|2022-07-06 16:30:00|260.48|258.08|260.48|258.08|262.46|260.06|260.31|257.91|0
1657125300000|2022-07-06 16:35:00|260.31|257.91|260.15|257.75|260.81|258.41|257.85|255.45|0
1657125600000|2022-07-06 16:40:00|259.99|257.59|258.34|255.94|261.14|258.74|257.69|255.29|0
1657125900000|2022-07-06 16:45:00|258.51|256.11|259.82|257.42|259.98|257.58|258.01|255.61|0
1657126200000|2022-07-06 16:50:00|259.65|257.25|259.65|257.25|262.29|259.89|259.32|256.92|0
1657126500000|2022-07-06 16:55:00|259.49|257.09|258.5|256.1|260.47|258.07|257.68|255.28|0
1657126800000|2022-07-06 17:00:00|258.33|255.93|255.55|253.15|258.33|255.93|254.41|252.01|0
1657127100000|2022-07-06 17:05:00|255.06|252.66|252.46|250.06|255.22|252.82|251.49|249.09|0
1657127400000|2022-07-06 17:10:00|252.62|250.22|252.66|250.26|254.41|252.01|252.46|250.06|0
1657127700000|2022-07-06 17:15:00|252.34|249.94|252.66|250.26|254.29|251.89|251.85|249.45|0
1657128000000|2022-07-06 17:20:00|252.5|250.1|253.63|251.23|254.29|251.89|251.69|249.29|0
1657128300000|2022-07-06 17:25:00|253.47|251.07|254.93|252.53|255.92|253.52|252.98|250.58|0
1657128600000|2022-07-06 17:30:00|255.26|252.86|254.53|252.13|255.75|253.35|253.79|251.39|0
1657128900000|2022-07-06 17:35:00|254.44|252.04|253.46|251.06|254.93|252.53|252.97|250.57|0
1657129200000|2022-07-06 17:40:00|253.13|250.73|253.95|251.55|255.09|252.69|252.32|249.92|0
1657129500000|2022-07-06 17:45:00|254.11|251.71|252.48|250.08|254.11|251.71|251.83|249.43|0
1657129800000|2022-07-06 17:50:00|252.32|249.92|251.66|249.26|252.8|250.4|251.5|249.1|0
1657130100000|2022-07-06 17:55:00|251.5|249.1|251.42|249.02|252.64|250.24|250.2|247.8|0
1657130400000|2022-07-06 18:00:00|251.5|249.1|253.36|250.48|256.79|253.91|248.11|245.71|0
1657130700000|2022-07-06 18:05:00|252.38|249.5|249.44|246.56|252.38|249.5|243.23|240.35|0
1657131000000|2022-07-06 18:10:00|249.6|246.72|251.24|248.36|258.95|256.07|249.28|246.4|0
1657131300000|2022-07-06 18:15:00|251.16|248.28|256.61|253.73|257.84|254.96|251.16|248.28|0
1657131600000|2022-07-06 18:20:00|257.1|254.22|253.99|251.11|257.1|254.22|253.02|250.14|0
1657131900000|2022-07-06 18:25:00|254.32|251.44|243.94|241.06|258.24|255.36|243.94|241.06|0
1657132200000|2022-07-06 18:30:00|243.22|240.34|239.43|236.55|246.01|243.13|236.3|233.42|0
1657132500000|2022-07-06 18:35:00|238.8|235.92|238.8|235.92|243.21|240.33|236.14|233.26|0
1657132800000|2022-07-06 18:40:00|238.64|235.76|234.57|231.69|238.95|236.07|232.88|230|0
1657133100000|2022-07-06 18:45:00|234.11|231.23|238.3|235.42|238.62|235.74|232.56|229.68|0
1657133400000|2022-07-06 18:50:00|238.46|235.58|237.21|234.33|239.87|236.99|236.12|233.24|0
1657133700000|2022-07-06 18:55:00|237.99|235.11|235.49|232.61|238.77|235.89|235.18|232.3|0
1657134000000|2022-07-06 19:00:00|235.18|232.3|238.56|235.68|241.24|238.36|235.02|232.14|0
1657134300000|2022-07-06 19:05:00|238.71|235.83|236.21|233.33|240.05|237.17|236.21|233.33|0
1657134600000|2022-07-06 19:10:00|236.36|233.48|232.79|229.91|236.68|233.8|232.79|229.91|0
1657134900000|2022-07-06 19:15:00|232.94|230.06|232.79|229.91|235.27|232.39|231.55|228.67|0
1657135200000|2022-07-06 19:20:00|232.94|230.06|229.86|226.98|232.94|230.06|229.7|226.82|0
1657135500000|2022-07-06 19:25:00|229.7|226.82|230.01|227.13|231.7|228.82|229.55|226.67|0
1657135800000|2022-07-06 19:30:00|230.16|227.28|228.78|225.9|231.7|228.82|228.63|225.75|0
1657136100000|2022-07-06 19:35:00|230.4|227.52|230.69|227.81|231.15|228.27|225.63|222.75|0
1657136400000|2022-07-06 19:40:00|230.84|227.96|232.76|230.36|233.7|231.3|230.53|227.65|0
1657136700000|2022-07-06 19:45:00|232.92|230.52|236.73|234.33|237.75|235.35|232.62|230.22|0
1657137000000|2022-07-06 19:50:00|236.26|233.86|245.04|242.16|246.8|243.92|236.26|233.86|0
1657137300000|2022-07-06 19:55:00|245.36|242.48|242.17|239.29|246.16|243.28|241.37|238.49|0
1657137600000|2022-07-06 20:00:00|241.53|238.65|241.29|238.89|242.16|239.52|240.65|237.86|0
1657137900000|2022-07-06 20:05:00|241.13|238.73|239.54|237.14|241.13|238.73|238.76|236.36|0
1657138200000|2022-07-06 20:10:00|239.7|237.3|239.7|237.3|240.17|237.77|238.6|236.2|0
1657138500000|2022-07-06 20:15:00|240.06|237.26|239.42|236.62|240.21|237.41|239.42|236.62|0
1657138800000|2022-07-06 20:20:00|239.26|236.46|239.26|236.46|239.89|237.09|239.1|236.3|0
1657139100000|2022-07-06 20:25:00|239.18|236.38|239.26|236.46|239.42|236.62|238.94|236.14|0
1657139400000|2022-07-06 20:30:00|239.41|236.61|239.97|237.17|240.2|237.4|239.41|236.61|0
1657139700000|2022-07-06 20:35:00|239.88|237.08|239.88|237.08|240.04|237.24|238.94|236.14|0
1657140000000|2022-07-06 20:40:00|240.04|237.24|239.4|236.6|240.04|237.24|239.09|236.29|0
1657140300000|2022-07-06 20:45:00|239.56|236.76|240.36|237.56|240.67|237.87|239.24|236.44|0
1657140600000|2022-07-06 20:50:00|240.51|237.71|239.88|237.08|240.67|237.87|239.88|237.08|0
1657140900000|2022-07-06 20:55:00|239.56|236.76|239.17|236.37|239.72|236.92|239.17|236.37|0
1657141200000|2022-07-06 21:00:00|239.3|236.5|239.32|236.52|239.43|236.63|239.3|236.5|0
1657141500000|2022-07-06 21:05:00|239.34|236.54|239.33|236.53|239.38|236.58|239.2|236.4|0
1657141800000|2022-07-06 21:10:00|239.36|236.56|239.36|236.56|239.47|236.67|239.36|236.56|0
1657142100000|2022-07-06 21:15:00|239.35|236.55|239.1|236.3|239.38|236.58|238.83|236.03|0
1657142400000|2022-07-06 21:20:00|239.12|236.32|239.17|236.37|239.19|236.39|239.07|236.27|0
1657142700000|2022-07-06 21:25:00|239.18|236.38|239.25|236.45|239.3|236.5|239.18|236.38|0
1657143000000|2022-07-06 21:30:00|239.3|236.5|239.3|236.5|239.34|236.54|239.25|236.45|0
1657143300000|2022-07-06 21:35:00|239.32|236.52|239.24|236.44|239.32|236.52|239.24|236.44|0
1657143600000|2022-07-06 21:40:00|239.27|236.47|239.29|236.49|239.29|236.49|239.22|236.42|0
1657143900000|2022-07-06 21:45:00|239.15|236.35|239.22|236.42|239.22|236.42|238.99|236.19|0
1657144200000|2022-07-06 21:50:00|239.17|236.37|238.94|236.14|239.22|236.42|238.94|236.14|0
1657144500000|2022-07-06 21:55:00|238.96|236.16|239.46|236.66|239.49|236.69|238.8|236|0
1657144800000|2022-07-06 22:00:00|239.6|236.8|239.04|236.24|239.6|236.8|238.42|235.62|0
1657145100000|2022-07-06 22:05:00|238.89|236.09|238.81|236.01|238.89|236.09|238.41|235.61|0
1657145400000|2022-07-06 22:10:00|238.73|235.93|240.61|237.81|240.61|237.81|238.73|235.93|0
1657145700000|2022-07-06 22:15:00|240.54|237.74|240.14|237.34|240.77|237.97|239.98|237.18|0
1657146000000|2022-07-06 22:20:00|240.06|237.26|238.87|236.07|240.14|237.34|238.72|235.92|0
1657146300000|2022-07-06 22:25:00|239.03|236.23|239.81|237.01|239.97|237.17|239.03|236.23|0
1657146600000|2022-07-06 22:30:00|239.66|236.86|240.13|237.33|240.29|237.49|239.5|236.7|0
1657146900000|2022-07-06 22:35:00|240.21|237.41|240.91|238.11|241.55|238.75|240.21|237.41|0
1657147200000|2022-07-06 22:40:00|240.99|238.19|240.99|238.19|241.23|238.43|240.44|237.64|0
1657147500000|2022-07-06 22:45:00|240.91|238.11|240.75|237.95|240.91|238.11|240.43|237.63|0
1657147800000|2022-07-06 22:50:00|240.83|238.03|241.22|238.42|241.54|238.74|240.75|237.95|0
1657148100000|2022-07-06 22:55:00|241.06|238.26|241.21|238.41|241.69|238.89|241.06|238.26|0
1657148400000|2022-07-06 23:00:00|240.98|238.18|240.58|237.78|241.06|238.26|240.11|237.31|0
1657148700000|2022-07-06 23:05:00|240.42|237.62|240.58|237.78|240.89|238.09|239.95|237.15|0
1657149000000|2022-07-06 23:10:00|240.42|237.62|241.36|238.56|241.52|238.72|240.42|237.62|0
1657149300000|2022-07-06 23:15:00|241.2|238.4|241.68|238.88|241.99|239.19|241.2|238.4|0
1657149600000|2022-07-06 23:20:00|241.52|238.72|241.83|239.03|242.15|239.35|241.52|238.72|0
1657149900000|2022-07-06 23:25:00|241.67|238.87|241.51|238.71|241.83|239.03|241.35|238.55|0
1657150200000|2022-07-06 23:30:00|241.59|238.79|240.4|237.6|241.59|238.79|240.4|237.6|0
1657150500000|2022-07-06 23:35:00|240.48|237.68|241.03|238.23|241.51|238.71|240.4|237.6|0
1657150800000|2022-07-06 23:40:00|241.11|238.31|240.71|237.91|241.5|238.7|240.39|237.59|0
1657151100000|2022-07-06 23:45:00|240.87|238.07|239.05|236.25|241.03|238.23|238.5|235.7|0
1657151400000|2022-07-06 23:50:00|239.13|236.33|239.44|236.64|239.92|237.12|239.13|236.33|0
1657151700000|2022-07-06 23:55:00|239.6|236.8|240.22|237.42|240.23|237.43|239.44|236.64|0
1657152000000|2022-07-07 00:00:00|240.38|237.58|243.87|241.07|244.19|241.39|240.38|237.58|0
1657152300000|2022-07-07 00:05:00|244.75|241.95|245.62|242.82|246.26|243.46|244.19|241.39|0
1657152600000|2022-07-07 00:10:00|245.7|242.9|244.82|242.02|246.26|243.46|244.5|241.7|0
1657152900000|2022-07-07 00:15:00|244.98|242.18|244.82|242.02|246.82|244.02|244.34|241.54|0
1657153200000|2022-07-07 00:20:00|244.66|241.86|243.7|240.9|244.66|241.86|243.54|240.74|0
1657153500000|2022-07-07 00:25:00|243.54|240.74|244.17|241.37|244.65|241.85|243.38|240.58|0
1657153800000|2022-07-07 00:30:00|244.01|241.21|244.96|242.16|245.21|242.41|242.58|239.78|0
1657154100000|2022-07-07 00:35:00|245.12|242.32|242.41|239.61|245.12|242.32|242.41|239.61|0
1657154400000|2022-07-07 00:40:00|242.1|239.3|241.54|238.74|242.25|239.45|240.59|237.79|0
1657154700000|2022-07-07 00:45:00|241.62|238.82|242.88|240.08|242.88|240.08|241.14|238.34|0
1657155000000|2022-07-07 00:50:00|242.72|239.92|243.52|240.72|244|241.2|242.41|239.61|0
1657155300000|2022-07-07 00:55:00|243.44|240.64|243.6|240.8|243.99|241.19|242.88|240.08|0
1657155600000|2022-07-07 01:00:00|243.51|240.71|247.35|244.55|249.28|246.48|243.35|240.55|0
1657155900000|2022-07-07 01:05:00|247.03|244.23|246.86|244.06|247.51|244.71|246.38|243.58|0
1657156200000|2022-07-07 01:10:00|246.54|243.74|247.82|245.02|249.44|246.64|246.54|243.74|0
1657156500000|2022-07-07 01:15:00|248.07|245.27|248.95|246.15|249.11|246.31|247.66|244.86|0
1657156800000|2022-07-07 01:20:00|248.87|246.07|247.17|244.37|249.59|246.79|247.17|244.37|0
1657157100000|2022-07-07 01:25:00|246.94|244.14|247.49|244.69|247.65|244.85|245.73|242.93|0
1657157400000|2022-07-07 01:30:00|247.25|244.45|248.13|245.33|249.1|246.3|246.61|243.81|0
1657157700000|2022-07-07 01:35:00|248.29|245.49|249.26|246.46|249.42|246.62|247.33|244.53|0
1657158000000|2022-07-07 01:40:00|249.58|246.78|251.03|248.23|252.33|249.53|249.58|246.78|0
1657158300000|2022-07-07 01:45:00|250.71|247.91|249.73|246.93|251.52|248.72|249.73|246.93|0
1657158600000|2022-07-07 01:50:00|249.57|246.77|248.6|245.8|250.14|247.34|248.12|245.32|0
1657158900000|2022-07-07 01:55:00|248.68|245.88|248.36|245.56|249.33|246.53|248.12|245.32|0
1657159200000|2022-07-07 02:00:00|248.2|245.4|246.27|243.47|248.2|245.4|245.54|242.74|0
1657159500000|2022-07-07 02:05:00|246.34|243.54|246.5|243.7|246.82|244.02|245.38|242.58|0
1657159800000|2022-07-07 02:10:00|246.34|243.54|245.86|243.06|247.78|244.98|245.86|243.06|0
1657160100000|2022-07-07 02:15:00|245.7|242.9|244.41|241.61|245.86|243.06|243.14|240.34|0
1657160400000|2022-07-07 02:20:00|244.25|241.45|244.09|241.29|244.73|241.93|243.3|240.5|0
1657160700000|2022-07-07 02:25:00|244.17|241.37|245.53|242.73|245.69|242.89|244.17|241.37|0
1657161000000|2022-07-07 02:30:00|245.45|242.65|243.45|240.65|245.85|243.05|243.45|240.65|0
1657161300000|2022-07-07 02:35:00|243.29|240.49|243.13|240.33|244.4|241.6|242.49|239.69|0
1657161600000|2022-07-07 02:40:00|243.28|240.48|240.27|237.47|243.44|240.64|239.8|237|0
1657161900000|2022-07-07 02:45:00|239.95|237.15|239.63|236.83|240.43|237.63|239.32|236.52|0
1657162200000|2022-07-07 02:50:00|239.72|236.92|240.34|237.54|240.58|237.78|239.24|236.44|0
1657162500000|2022-07-07 02:55:00|240.26|237.46|238.92|236.12|240.74|237.94|238.68|235.88|0
1657162800000|2022-07-07 03:00:00|239|236.2|240.73|237.93|241.13|238.33|239|236.2|0
1657163100000|2022-07-07 03:05:00|240.57|237.77|240.49|237.69|241.04|238.24|240.25|237.45|0
1657163400000|2022-07-07 03:10:00|240.41|237.61|239.07|236.27|240.88|238.08|238.83|236.03|0
1657163700000|2022-07-07 03:15:00|239.14|236.34|238.28|235.48|240.09|237.29|238.2|235.4|0
1657164000000|2022-07-07 03:20:00|238.2|235.4|238.51|235.71|239.14|236.34|238.2|235.4|0
1657164300000|2022-07-07 03:25:00|238.35|235.55|239.37|236.57|239.76|236.96|238.19|235.39|0
1657164600000|2022-07-07 03:30:00|239.29|236.49|240.23|237.43|241.18|238.38|238.82|236.02|0
1657164900000|2022-07-07 03:35:00|240.08|237.28|239.76|236.96|240.55|237.75|239.6|236.8|0
1657165200000|2022-07-07 03:40:00|239.91|237.11|239.75|236.95|240.55|237.75|239.6|236.8|0
1657165500000|2022-07-07 03:45:00|239.6|236.8|240.7|237.9|241.02|238.22|238.34|235.54|0
1657165800000|2022-07-07 03:50:00|240.78|237.98|240.69|237.89|241.33|238.53|240.54|237.74|0
1657166100000|2022-07-07 03:55:00|240.54|237.74|241.57|238.77|241.72|238.92|240.54|237.74|0
1657166400000|2022-07-07 04:00:00|241.41|238.61|239.9|237.1|241.41|238.61|239.58|236.78|0
1657166700000|2022-07-07 04:05:00|239.74|236.94|240.53|237.73|240.68|237.88|239.27|236.47|0
1657167000000|2022-07-07 04:10:00|240.68|237.88|240.84|238.04|241|238.2|239.89|237.09|0
1657167300000|2022-07-07 04:15:00|240.68|237.88|240.99|238.19|241.15|238.35|239.73|236.93|0
1657167600000|2022-07-07 04:20:00|241.15|238.35|240.52|237.72|241.94|239.14|240.52|237.72|0
1657167900000|2022-07-07 04:25:00|240.67|237.87|240.83|238.03|240.99|238.19|240.51|237.71|0
1657168200000|2022-07-07 04:30:00|240.67|237.87|239.4|236.6|240.99|238.19|239.4|236.6|0
1657168500000|2022-07-07 04:35:00|239.25|236.45|239.24|236.44|239.87|237.07|239.09|236.29|0
1657168800000|2022-07-07 04:40:00|239.32|236.52|239.01|236.21|239.71|236.91|239.01|236.21|0
1657169100000|2022-07-07 04:45:00|239.08|236.28|238.61|235.81|239.24|236.44|238.13|235.33|0
1657169400000|2022-07-07 04:50:00|238.45|235.65|238.44|235.64|238.92|236.12|238.29|235.49|0
1657169700000|2022-07-07 04:55:00|238.53|235.73|238.28|235.48|238.53|235.73|238.13|235.33|0
1657170000000|2022-07-07 05:00:00|238.13|235.33|237.26|234.46|238.99|236.19|235.23|232.43|0
1657170300000|2022-07-07 05:05:00|237.34|234.54|234.83|232.03|237.65|234.85|234.68|231.88|0
1657170600000|2022-07-07 05:10:00|234.99|232.19|232.34|229.54|235.3|232.5|232.34|229.54|0
1657170900000|2022-07-07 05:15:00|232.19|229.39|233.12|230.32|233.12|230.32|231.26|228.46|0
1657171200000|2022-07-07 05:20:00|233.04|230.24|233.58|230.78|233.58|230.78|232.73|229.93|0
1657171500000|2022-07-07 05:25:00|233.5|230.7|233.89|231.09|234.2|231.4|233.27|230.47|0
1657171800000|2022-07-07 05:30:00|233.73|230.93|235.75|232.95|235.91|233.11|233.42|230.62|0
1657172100000|2022-07-07 05:35:00|235.91|233.11|236.06|233.26|236.69|233.89|234.97|232.17|0
1657172400000|2022-07-07 05:40:00|236.14|233.34|236.68|233.88|236.84|234.04|236.06|233.26|0
1657172700000|2022-07-07 05:45:00|236.37|233.57|235.43|232.63|236.37|233.57|234.81|232.01|0
1657173000000|2022-07-07 05:50:00|235.35|232.55|236.05|233.25|236.21|233.41|234.34|231.54|0
1657173300000|2022-07-07 05:55:00|235.89|233.09|235.42|232.62|236.21|233.41|235.27|232.47|0
1657173600000|2022-07-07 06:00:00|235.04|232.24|234.56|231.76|235.89|233.09|233.71|230.91|0
1657173900000|2022-07-07 06:05:00|234.64|231.84|234.01|231.21|235.73|232.93|234.01|231.21|0
1657174200000|2022-07-07 06:10:00|234.17|231.37|235.81|233.01|236.51|233.71|233.39|230.59|0
1657174500000|2022-07-07 06:15:00|235.72|232.92|235.25|232.45|235.81|233.01|234.01|231.21|0
1657174800000|2022-07-07 06:20:00|235.1|232.3|236.11|233.31|236.27|233.47|234.63|231.83|0
1657175100000|2022-07-07 06:25:00|236.03|233.23|236.03|233.23|236.89|234.09|235.4|232.6|0
1657175400000|2022-07-07 06:30:00|235.79|232.99|237.36|234.56|237.9|235.1|235.56|232.76|0
1657175700000|2022-07-07 06:35:00|237.28|234.48|237.82|235.02|238.53|235.73|237.12|234.32|0
1657176000000|2022-07-07 06:40:00|237.74|234.94|237.74|234.94|237.82|235.02|236.96|234.16|0
1657176300000|2022-07-07 06:45:00|237.58|234.78|236.95|234.15|237.74|234.94|236.57|233.77|0
1657176600000|2022-07-07 06:50:00|237.19|234.39|236.09|233.29|237.19|234.39|236.01|233.21|0
1657176900000|2022-07-07 06:55:00|236.17|233.37|236.94|234.14|237.1|234.3|235.62|232.82|0
1657177200000|2022-07-07 07:00:00|236.79|233.99|237.34|234.54|237.57|234.77|234.91|232.11|0
1657177500000|2022-07-07 07:05:00|236.9|234.5|234.86|232.46|237.05|234.65|234.71|232.31|0
1657177800000|2022-07-07 07:10:00|235.02|232.62|237.99|235.59|238.31|235.91|234.86|232.46|0
1657178100000|2022-07-07 07:15:00|237.83|235.43|237.91|235.51|239.41|237.01|237.52|235.12|0
1657178400000|2022-07-07 07:20:00|237.99|235.59|234.85|232.45|237.99|235.59|234.69|232.29|0
1657178700000|2022-07-07 07:25:00|235.16|232.76|236.01|233.61|236.5|234.1|234.93|232.53|0
1657179000000|2022-07-07 07:30:00|235.7|233.3|231.81|229.41|235.7|233.3|231.81|229.41|0
1657179300000|2022-07-07 07:35:00|231.96|229.56|232.89|230.49|233.13|230.73|231.81|229.41|0
1657179600000|2022-07-07 07:40:00|232.97|230.57|234.28|231.88|235.06|232.66|232.42|230.02|0
1657179900000|2022-07-07 07:45:00|234.44|232.04|233.97|231.57|234.91|232.51|233.43|231.03|0
1657180200000|2022-07-07 07:50:00|233.9|231.5|235.06|232.66|235.37|232.97|233.66|231.26|0
1657180500000|2022-07-07 07:55:00|234.59|232.19|233.81|231.41|234.83|232.43|233.34|230.94|0
1657180800000|2022-07-07 08:00:00|233.42|231.02|233.26|230.86|233.96|231.56|232.56|230.16|0
1657181100000|2022-07-07 08:05:00|233.34|230.94|231.17|228.77|233.57|231.17|230.86|228.46|0
1657181400000|2022-07-07 08:10:00|231.09|228.69|232.87|230.47|233.33|230.93|231.09|228.69|0
1657181700000|2022-07-07 08:15:00|232.86|230.46|233.1|230.7|233.33|230.93|232.55|230.15|0
1657182000000|2022-07-07 08:20:00|232.86|230.46|232.55|230.15|233.17|230.77|232.24|229.84|0
1657182300000|2022-07-07 08:25:00|232.39|229.99|232.23|229.83|232.94|230.54|232.23|229.83|0
1657182600000|2022-07-07 08:30:00|232.08|229.68|232.7|230.3|232.85|230.45|231.31|228.91|0
1657182900000|2022-07-07 08:35:00|232.78|230.38|234.4|232|235.34|232.94|231.92|229.52|0
1657183200000|2022-07-07 08:40:00|234.25|231.85|237.37|234.97|237.37|234.97|234.25|231.85|0
1657183500000|2022-07-07 08:45:00|237.29|234.89|237.68|235.28|237.84|235.44|236.43|234.03|0
1657183800000|2022-07-07 08:50:00|237.52|235.12|236.58|234.18|237.68|235.28|235.95|233.55|0
1657184100000|2022-07-07 08:55:00|236.42|234.02|233.14|230.74|239.09|236.69|230.98|228.58|0
1657184400000|2022-07-07 09:00:00|235.01|232.61|235.87|233.47|237.36|234.96|232.68|230.28|0
1657184700000|2022-07-07 09:05:00|235.94|233.54|235.16|232.76|237.75|235.35|234.54|232.14|0
1657185000000|2022-07-07 09:10:00|234.85|232.45|234.69|232.29|236.25|233.85|233.6|231.2|0
1657185300000|2022-07-07 09:15:00|234.53|232.13|232.66|230.26|234.84|232.44|232.35|229.95|0
1657185600000|2022-07-07 09:20:00|232.59|230.19|234.84|232.44|234.92|232.52|232.2|229.8|0
1657185900000|2022-07-07 09:25:00|234.68|232.28|235.61|233.21|236.08|233.68|233.75|231.35|0
1657186200000|2022-07-07 09:30:00|235.7|233.3|234.67|232.27|236.4|234|234.05|231.65|0
1657186500000|2022-07-07 09:35:00|234.6|232.2|234.67|232.27|235.61|233.21|233.43|231.03|0
1657186800000|2022-07-07 09:40:00|234.6|232.2|234.82|232.42|235.45|233.05|234.2|231.8|0
1657187100000|2022-07-07 09:45:00|234.98|232.58|236.07|233.67|236.7|234.3|234.67|232.27|0
1657187400000|2022-07-07 09:50:00|235.91|233.51|237.16|234.76|237.32|234.92|235.44|233.04|0
1657187700000|2022-07-07 09:55:00|237.01|234.61|237.79|235.39|237.94|235.54|236.62|234.22|0
1657188000000|2022-07-07 10:00:00|237.87|235.47|237.31|234.91|238.18|235.78|237|234.6|0
1657188300000|2022-07-07 10:05:00|237.47|235.07|237.74|235.34|237.9|235.5|236.29|233.89|0
1657188600000|2022-07-07 10:10:00|237.59|235.19|237.11|234.71|237.9|235.5|237.11|234.71|0
1657188900000|2022-07-07 10:15:00|237.19|234.79|239.39|236.99|239.63|237.23|236.48|234.08|0
1657189200000|2022-07-07 10:20:00|239.47|237.07|237.58|235.18|241.13|238.73|237.42|235.02|0
1657189500000|2022-07-07 10:25:00|237.42|235.02|236.71|234.31|238.36|235.96|236.4|234|0
1657189800000|2022-07-07 10:30:00|236.63|234.23|235.61|233.21|236.94|234.54|235.22|232.82|0
1657190100000|2022-07-07 10:35:00|235.53|233.13|235.37|232.97|236.78|234.38|235.37|232.97|0
1657190400000|2022-07-07 10:40:00|235.22|232.82|235.21|232.81|235.99|233.59|235.06|232.66|0
1657190700000|2022-07-07 10:45:00|235.06|232.66|235.05|232.65|235.37|232.97|234.43|232.03|0
1657191000000|2022-07-07 10:50:00|235.21|232.81|235.52|233.12|235.99|233.59|235.05|232.65|0
1657191300000|2022-07-07 10:55:00|235.67|233.27|234.58|232.18|236.85|234.45|234.35|231.95|0
1657191600000|2022-07-07 11:00:00|234.42|232.02|235.67|233.27|235.83|233.43|234.42|232.02|0
1657191900000|2022-07-07 11:05:00|235.82|233.42|236.29|233.89|236.45|234.05|235.35|232.95|0
1657192200000|2022-07-07 11:10:00|236.37|233.97|235.5|233.1|236.45|234.05|235.5|233.1|0
1657192500000|2022-07-07 11:15:00|235.66|233.26|235.81|233.41|236.52|234.12|235.34|232.94|0
1657192800000|2022-07-07 11:20:00|235.89|233.49|238.01|235.61|238.32|235.92|235.81|233.41|0
1657193100000|2022-07-07 11:25:00|237.93|235.53|237.85|235.45|237.93|235.53|236.43|234.03|0
1657193400000|2022-07-07 11:30:00|237.69|235.29|235.02|232.62|238|235.6|234.95|232.55|0
1657193700000|2022-07-07 11:35:00|234.95|232.55|235.17|232.77|235.49|233.09|234.39|231.99|0
1657194000000|2022-07-07 11:40:00|234.86|232.46|233.77|231.37|234.86|232.46|233.3|230.9|0
1657194300000|2022-07-07 11:45:00|233.3|230.9|234|231.6|235.01|232.61|233.3|230.9|0
1657194600000|2022-07-07 11:50:00|234.07|231.67|233.29|230.89|234.7|232.3|232.83|230.43|0
1657194900000|2022-07-07 11:55:00|233.14|230.74|231.58|229.18|233.14|230.74|231.12|228.72|0
1657195200000|2022-07-07 12:00:00|231.74|229.34|232.2|229.8|232.98|230.58|230.65|228.25|0
1657195500000|2022-07-07 12:05:00|232.04|229.64|231.89|229.49|232.51|230.11|231.42|229.02|0
1657195800000|2022-07-07 12:10:00|231.88|229.48|232.66|230.26|232.66|230.26|231.11|228.71|0
1657196100000|2022-07-07 12:15:00|232.74|230.34|234.99|232.59|234.99|232.59|232.04|229.64|0
1657196400000|2022-07-07 12:20:00|234.83|232.43|233.43|231.03|234.83|232.43|232.03|229.63|0
1657196700000|2022-07-07 12:25:00|233.51|231.11|233.66|231.26|234.05|231.65|232.49|230.09|0
1657197000000|2022-07-07 12:30:00|233.5|231.1|234.67|232.27|235.45|233.05|231.72|229.32|0
1657197300000|2022-07-07 12:35:00|234.9|232.5|233.73|231.33|235.29|232.89|232.95|230.55|0
1657197600000|2022-07-07 12:40:00|233.96|231.56|231.4|229|233.96|231.56|231.09|228.69|0
1657197900000|2022-07-07 12:45:00|231.24|228.84|230.97|228.57|232.52|230.12|229.85|227.45|0
1657198200000|2022-07-07 12:50:00|230.66|228.26|229.11|226.71|230.66|228.26|228.96|226.56|0
1657198500000|2022-07-07 12:55:00|229.27|226.87|230.89|228.49|230.89|228.49|228.96|226.56|0
1657198800000|2022-07-07 13:00:00|230.96|228.56|229.41|227.01|231.12|228.72|228.49|226.09|0
1657199100000|2022-07-07 13:05:00|229.57|227.17|230.57|228.17|231.27|228.87|228.95|226.55|0
1657199400000|2022-07-07 13:10:00|230.65|228.25|229.56|227.16|230.96|228.56|229.25|226.85|0
1657199700000|2022-07-07 13:15:00|229.72|227.32|230.95|228.55|231.65|229.25|229.72|227.32|0
1657200000000|2022-07-07 13:20:00|231.1|228.7|231.26|228.86|232.03|229.63|231.1|228.7|0
1657200300000|2022-07-07 13:25:00|231.1|228.7|229.71|227.31|231.1|228.7|229.09|226.69|0
1657200600000|2022-07-07 13:30:00|229.32|226.92|221.61|219.21|229.32|226.92|221.61|219.21|0
1657200900000|2022-07-07 13:35:00|221.46|219.06|221.94|219.54|222.52|220.12|219.65|217.25|0
1657201200000|2022-07-07 13:40:00|221.34|218.94|219.39|216.99|222.69|220.29|218.5|216.1|0
1657201500000|2022-07-07 13:45:00|219.69|217.29|217.31|214.91|220.88|218.48|216.86|214.46|0
1657201800000|2022-07-07 13:50:00|216.86|214.46|217.3|214.9|220.43|218.03|216.57|214.17|0
1657202100000|2022-07-07 13:55:00|217.45|215.05|217.75|215.35|219.23|216.83|217.3|214.9|0
1657202400000|2022-07-07 14:00:00|217.6|215.2|222.97|220.57|225.23|222.83|217.6|215.2|0
1657202700000|2022-07-07 14:05:00|223.27|220.87|222.52|220.12|225.53|223.13|221.92|219.52|0
1657203000000|2022-07-07 14:10:00|222.36|219.96|222.06|219.66|224.17|221.77|220.86|218.46|0
1657203300000|2022-07-07 14:15:00|221.76|219.36|224.32|221.92|225.07|222.67|220.56|218.16|0
1657203600000|2022-07-07 14:20:00|224.47|222.07|221.29|218.89|225.22|222.82|221.29|218.89|0
1657203900000|2022-07-07 14:25:00|221.59|219.19|219.18|216.78|221.59|219.19|219.03|216.63|0
1657204200000|2022-07-07 14:30:00|218.88|216.48|218.16|215.76|219.48|217.08|216.93|214.53|0
1657204500000|2022-07-07 14:35:00|218.08|215.68|217.95|215.55|218.85|216.45|216|213.6|0
1657204800000|2022-07-07 14:40:00|217.8|215.4|218.84|216.44|218.84|216.44|217.04|214.64|0
1657205100000|2022-07-07 14:45:00|218.69|216.29|215.55|213.15|220.05|217.65|215.55|213.15|0
1657205400000|2022-07-07 14:50:00|215.7|213.3|212.87|210.47|216.59|214.19|212.58|210.18|0
1657205700000|2022-07-07 14:55:00|212.72|210.32|215.74|213.34|216.04|213.64|212.72|210.32|0
1657206000000|2022-07-07 15:00:00|215.59|213.19|212.92|210.52|216.19|213.79|212.92|210.52|0
1657206300000|2022-07-07 15:05:00|213.07|210.67|213.36|210.96|213.36|210.96|211.89|209.49|0
1657206600000|2022-07-07 15:10:00|213.51|211.11|214.47|212.07|214.54|212.14|213.21|210.81|0
1657206900000|2022-07-07 15:15:00|214.39|211.99|214.39|211.99|214.69|212.29|212.77|210.37|0
1657207200000|2022-07-07 15:20:00|214.54|212.14|216.32|213.92|217.66|215.26|213.5|211.1|0
1657207500000|2022-07-07 15:25:00|216.02|213.62|216.61|214.21|216.91|214.51|213.94|211.54|0
1657207800000|2022-07-07 15:30:00|216.91|214.51|215.64|213.24|217.8|215.4|215.64|213.24|0
1657208100000|2022-07-07 15:35:00|216.16|213.76|216.01|213.61|216.76|214.36|214.82|212.42|0
1657208400000|2022-07-07 15:40:00|215.86|213.46|214.67|212.27|216.31|213.91|213.34|210.94|0
1657208700000|2022-07-07 15:45:00|214.52|212.12|213.19|210.79|214.97|212.57|213.04|210.64|0
1657209000000|2022-07-07 15:50:00|213.04|210.64|214.22|211.82|215.11|212.71|212.3|209.9|0
1657209300000|2022-07-07 15:55:00|214.37|211.97|212.59|210.19|214.96|212.56|212.59|210.19|0
1657209600000|2022-07-07 16:00:00|212.74|210.34|212|209.6|213.18|210.78|212|209.6|0
1657209900000|2022-07-07 16:05:00|212.07|209.67|212.58|210.18|213.47|211.07|211.41|209.01|0
1657210200000|2022-07-07 16:10:00|212.51|210.11|213.52|211.12|214.26|211.86|211.84|209.44|0
1657210500000|2022-07-07 16:15:00|213.37|210.97|212.19|209.79|214.11|211.71|212.12|209.72|0
1657210800000|2022-07-07 16:20:00|212.34|209.94|212.63|210.23|213.66|211.26|212.19|209.79|0
1657211100000|2022-07-07 16:25:00|212.56|210.16|212.33|209.93|213.07|210.67|211.67|209.27|0
1657211400000|2022-07-07 16:30:00|212.04|209.64|210.72|208.32|212.48|210.08|210.72|208.32|0
1657211700000|2022-07-07 16:35:00|210.57|208.17|211.74|209.34|211.89|209.49|209.98|207.58|0
1657212000000|2022-07-07 16:40:00|211.44|209.04|212.17|209.77|212.17|209.77|210.71|208.31|0
1657212300000|2022-07-07 16:45:00|212.03|209.63|212.91|210.51|213.05|210.65|210.85|208.45|0
1657212600000|2022-07-07 16:50:00|213.05|210.65|213.05|210.65|213.94|211.54|212.02|209.62|0
1657212900000|2022-07-07 16:55:00|213.2|210.8|212.02|209.62|213.93|211.53|211.87|209.47|0
1657213200000|2022-07-07 17:00:00|212.16|209.76|213.71|211.31|214|211.6|211.28|208.88|0
1657213500000|2022-07-07 17:05:00|214|211.6|213.56|211.16|215.04|212.64|212.83|210.43|0
1657213800000|2022-07-07 17:10:00|213.41|211.01|215.77|213.37|216.36|213.96|213.41|211.01|0
1657214100000|2022-07-07 17:15:00|215.47|213.07|214.88|212.48|216.21|213.81|214.73|212.33|0
1657214400000|2022-07-07 17:20:00|214.73|212.33|215.17|212.77|215.76|213.36|214.29|211.89|0
1657214700000|2022-07-07 17:25:00|215.32|212.92|216.05|213.65|216.35|213.95|215.02|212.62|0
1657215000000|2022-07-07 17:30:00|216.2|213.8|214.13|211.73|216.5|214.1|214.13|211.73|0
1657215300000|2022-07-07 17:35:00|214.21|211.81|213.54|211.14|214.42|212.02|213.24|210.84|0
1657215600000|2022-07-07 17:40:00|213.61|211.21|212.21|209.81|213.61|211.21|212.21|209.81|0
1657215900000|2022-07-07 17:45:00|212.07|209.67|212.06|209.66|212.36|209.96|211.19|208.79|0
1657216200000|2022-07-07 17:50:00|211.92|209.52|211.18|208.78|212.36|209.96|211.18|208.78|0
1657216500000|2022-07-07 17:55:00|211.04|208.64|210.95|208.55|211.54|209.14|210.16|207.76|0
1657216800000|2022-07-07 18:00:00|211.1|208.7|210.22|207.82|211.24|208.84|209.06|206.66|0
1657217100000|2022-07-07 18:05:00|210.37|207.97|209.64|207.24|210.51|208.11|209.06|206.66|0
1657217400000|2022-07-07 18:10:00|209.93|207.53|209.05|206.65|210.07|207.67|208.76|206.36|0
1657217700000|2022-07-07 18:15:00|209.2|206.8|209.19|206.79|210.07|207.67|209.05|206.65|0
1657218000000|2022-07-07 18:20:00|209.05|206.65|208.62|206.22|209.35|206.95|208.04|205.64|0
1657218300000|2022-07-07 18:25:00|208.48|206.08|208.19|205.79|208.91|206.51|208.05|205.65|0
1657218600000|2022-07-07 18:30:00|208.48|206.08|209.92|207.52|210.06|207.66|208.19|205.79|0
1657218900000|2022-07-07 18:35:00|210.79|208.39|209.34|206.94|211.66|209.26|209.19|206.79|0
1657219200000|2022-07-07 18:40:00|209.19|206.79|211.37|208.97|211.8|209.4|209.19|206.79|0
1657219500000|2022-07-07 18:45:00|211.51|209.11|209.76|207.36|211.51|209.11|209.62|207.22|0
1657219800000|2022-07-07 18:50:00|209.62|207.22|210.63|208.23|210.92|208.52|209.62|207.22|0
1657220100000|2022-07-07 18:55:00|210.49|208.09|208.74|206.34|210.63|208.23|208.45|206.05|0
1657220400000|2022-07-07 19:00:00|208.6|206.2|207.73|205.33|209.18|206.78|207.59|205.19|0
1657220700000|2022-07-07 19:05:00|207.44|205.04|206.86|204.46|208.02|205.62|206.29|203.89|0
1657221000000|2022-07-07 19:10:00|206.72|204.32|204.85|202.45|207.29|204.89|204.71|202.31|0
1657221300000|2022-07-07 19:15:00|204.71|202.31|204.28|201.88|204.99|202.59|203.57|201.17|0
1657221600000|2022-07-07 19:20:00|204.42|202.02|205.7|203.3|205.85|203.45|203.28|200.88|0
1657221900000|2022-07-07 19:25:00|205.85|203.45|207.71|205.31|207.71|205.31|205.27|202.87|0
1657222200000|2022-07-07 19:30:00|207.57|205.17|206.13|203.73|207.86|205.46|205.41|203.01|0
1657222500000|2022-07-07 19:35:00|205.98|203.58|209.29|206.89|209.73|207.33|204.98|202.58|0
1657222800000|2022-07-07 19:40:00|209.44|207.04|207.65|205.25|209.73|207.33|206.64|204.24|0
1657223100000|2022-07-07 19:45:00|207.8|205.4|206.64|204.24|208.81|206.41|205.92|203.52|0
1657223400000|2022-07-07 19:50:00|205.34|202.94|207.07|204.67|209.1|206.7|204.91|202.51|0
1657223700000|2022-07-07 19:55:00|207.5|205.1|206.2|203.8|208.08|205.68|205.05|202.65|0
1657224000000|2022-07-07 20:00:00|207.79|205.39|208.95|206.55|209.24|206.84|207.35|204.95|0
1657224300000|2022-07-07 20:05:00|209.09|206.69|208.94|206.54|209.16|206.76|208.22|205.82|0
1657224600000|2022-07-07 20:10:00|209.09|206.69|209.67|207.27|209.81|207.41|208.36|205.96|0
1657224900000|2022-07-07 20:15:00|209.87|207.07|210.59|207.79|211.04|208.24|209.87|207.07|0
1657225200000|2022-07-07 20:20:00|210.45|207.65|210.59|207.79|210.82|208.02|210.3|207.5|0
1657225500000|2022-07-07 20:25:00|210.44|207.64|210.67|207.87|210.97|208.17|209.86|207.06|0
1657225800000|2022-07-07 20:30:00|210.82|208.02|210.96|208.16|211.25|208.45|210.38|207.58|0
1657226100000|2022-07-07 20:35:00|211.11|208.31|210.96|208.16|211.11|208.31|210.52|207.72|0
1657226400000|2022-07-07 20:40:00|210.81|208.01|210.65|207.85|211.25|208.45|210.65|207.85|0
1657226700000|2022-07-07 20:45:00|210.8|208|211.45|208.65|211.52|208.72|210.21|207.41|0
1657227000000|2022-07-07 20:50:00|211.52|208.72|210.79|207.99|211.52|208.72|210.64|207.84|0
1657227300000|2022-07-07 20:55:00|210.64|207.84|210.72|207.92|210.94|208.14|210.5|207.7|0
1657227600000|2022-07-07 21:00:00|210.8|208|211.64|208.84|212.14|209.34|210.75|207.95|0
1657227900000|2022-07-07 21:05:00|211.75|208.95|211.81|209.01|211.83|209.03|211.64|208.84|0
1657228200000|2022-07-07 21:10:00|211.79|208.99|211.7|208.9|211.94|209.14|211.62|208.82|0
1657228500000|2022-07-07 21:15:00|211.66|208.86|211.59|208.79|211.78|208.98|211.55|208.75|0
1657228800000|2022-07-07 21:20:00|211.53|208.73|211.07|208.27|211.57|208.77|210.52|207.72|0
1657229100000|2022-07-07 21:25:00|211.05|208.25|210.86|208.06|211.11|208.31|210.6|207.8|0
1657229400000|2022-07-07 21:30:00|210.96|208.16|210.47|207.67|210.96|208.16|210.26|207.46|0
1657229700000|2022-07-07 21:35:00|210.45|207.65|210.38|207.58|210.45|207.65|210.26|207.46|0
1657230000000|2022-07-07 21:40:00|210.36|207.56|210.64|207.84|210.74|207.94|210.36|207.56|0
1657230300000|2022-07-07 21:45:00|210.65|207.85|210.57|207.77|210.65|207.85|210.29|207.49|0
1657230600000|2022-07-07 21:50:00|210.7|207.9|211.2|208.4|211.28|208.48|210.7|207.9|0
1657230900000|2022-07-07 21:55:00|211.14|208.34|211.88|209.08|211.88|209.08|210.92|208.12|0
1657231200000|2022-07-07 22:00:00|211.84|209.04|210.59|207.79|212.14|209.34|210.45|207.65|0
1657231500000|2022-07-07 22:05:00|210.67|207.87|210.3|207.5|210.82|208.02|209.94|207.14|0
1657231800000|2022-07-07 22:10:00|210.23|207.43|210.15|207.35|210.73|207.93|210.01|207.21|0
1657232100000|2022-07-07 22:15:00|210.29|207.49|210.58|207.78|210.73|207.93|210|207.2|0
1657232400000|2022-07-07 22:20:00|210.51|207.71|210|207.2|210.95|208.15|210|207.2|0
1657232700000|2022-07-07 22:25:00|210.14|207.34|210.43|207.63|210.43|207.63|210.14|207.34|0
1657233000000|2022-07-07 22:30:00|210.28|207.48|211.16|208.36|211.3|208.5|210.28|207.48|0
1657233300000|2022-07-07 22:35:00|211.3|208.5|212.03|209.23|212.03|209.23|211.01|208.21|0
1657233600000|2022-07-07 22:40:00|211.88|209.08|211.73|208.93|212.18|209.38|211.59|208.79|0
1657233900000|2022-07-07 22:45:00|211.88|209.08|211.58|208.78|212.17|209.37|211|208.2|0
1657234200000|2022-07-07 22:50:00|211.51|208.71|211|208.2|211.58|208.78|211|208.2|0
1657234500000|2022-07-07 22:55:00|211.14|208.34|210.41|207.61|211.29|208.49|210.12|207.32|0
1657234800000|2022-07-07 23:00:00|210.26|207.46|210.99|208.19|211.57|208.77|209.97|207.17|0
1657235100000|2022-07-07 23:05:00|211.06|208.26|212.6|209.8|213.04|210.24|211.06|208.26|0
1657235400000|2022-07-07 23:10:00|212.67|209.87|212.15|209.35|212.89|210.09|211.86|209.06|0
1657235700000|2022-07-07 23:15:00|212|209.2|212.29|209.49|212.29|209.49|211.27|208.47|0
1657236000000|2022-07-07 23:20:00|212.44|209.64|211.85|209.05|212.44|209.64|211.85|209.05|0
1657236300000|2022-07-07 23:25:00|211.7|208.9|211.63|208.83|212|209.2|211.56|208.76|0
1657236600000|2022-07-07 23:30:00|211.55|208.75|211.7|208.9|212.29|209.49|211.55|208.75|0
1657236900000|2022-07-07 23:35:00|211.55|208.75|211.4|208.6|211.55|208.75|210.96|208.16|0
1657237200000|2022-07-07 23:40:00|211.69|208.89|211.1|208.3|212.43|209.63|210.6|207.8|0
1657237500000|2022-07-07 23:45:00|211.54|208.74|211.25|208.45|212.28|209.48|211.03|208.23|0
1657237800000|2022-07-07 23:50:00|211.18|208.38|211.39|208.59|211.98|209.18|211.1|208.3|0
1657238100000|2022-07-07 23:55:00|211.24|208.44|212.12|209.32|212.12|209.32|211.24|208.44|0
1657238400000|2022-07-08 00:00:00|211.68|208.88|211.24|208.44|211.9|209.1|209.05|206.25|0
1657238700000|2022-07-08 00:05:00|211.38|208.58|213.29|210.49|213.88|211.08|211.38|208.58|0
1657239000000|2022-07-08 00:10:00|213.36|210.56|213.43|210.63|213.58|210.78|212.7|209.9|0
1657239300000|2022-07-08 00:15:00|213.28|210.48|211.96|209.16|213.72|210.92|211.96|209.16|0
1657239600000|2022-07-08 00:20:00|211.81|209.01|212.47|209.67|213.42|210.62|211.81|209.01|0
1657239900000|2022-07-08 00:25:00|212.54|209.74|212.32|209.52|212.98|210.18|212.1|209.3|0
1657240200000|2022-07-08 00:30:00|212.39|209.59|212.76|209.96|212.97|210.17|212.03|209.23|0
1657240500000|2022-07-08 00:35:00|212.83|210.03|211.36|208.56|212.83|210.03|211.21|208.41|0
1657240800000|2022-07-08 00:40:00|211.21|208.41|210.33|207.53|211.36|208.56|209.17|206.37|0
1657241100000|2022-07-08 00:45:00|210.48|207.68|210.33|207.53|210.77|207.97|210.11|207.31|0
1657241400000|2022-07-08 00:50:00|210.26|207.46|209.59|206.79|210.55|207.75|209.09|206.29|0
1657241700000|2022-07-08 00:55:00|209.52|206.72|209.08|206.28|209.82|207.02|208.51|205.71|0
1657242000000|2022-07-08 01:00:00|209.15|206.35|210.17|207.37|210.17|207.37|208.65|205.85|0
1657242300000|2022-07-08 01:05:00|210.46|207.66|210.24|207.44|210.61|207.81|209.88|207.08|0
1657242600000|2022-07-08 01:10:00|210.31|207.51|209.29|206.49|210.31|207.51|209.14|206.34|0
1657242900000|2022-07-08 01:15:00|209.14|206.34|208.92|206.12|209.43|206.63|207.55|204.75|0
1657243200000|2022-07-08 01:20:00|208.99|206.19|209.07|206.27|209.57|206.77|208.85|206.05|0
1657243500000|2022-07-08 01:25:00|209.14|206.34|208.34|205.54|209.28|206.48|208.12|205.32|0
1657243800000|2022-07-08 01:30:00|208.26|205.46|210.38|207.58|210.53|207.73|207.9|205.1|0
1657244100000|2022-07-08 01:35:00|210.31|207.51|210.52|207.72|211.25|208.45|210.31|207.51|0
1657244400000|2022-07-08 01:40:00|210.67|207.87|209.5|206.7|210.96|208.16|209.36|206.56|0
1657244700000|2022-07-08 01:45:00|209.36|206.56|210.81|208.01|211.25|208.45|209.36|206.56|0
1657245000000|2022-07-08 01:50:00|210.95|208.15|211.97|209.17|212.41|209.61|210.66|207.86|0
1657245300000|2022-07-08 01:55:00|212.12|209.32|211.67|208.87|212.55|209.75|211.53|208.73|0
1657245600000|2022-07-08 02:00:00|211.53|208.73|211.38|208.58|211.53|208.73|210.65|207.85|0
1657245900000|2022-07-08 02:05:00|211.52|208.72|212.25|209.45|212.4|209.6|211.38|208.58|0
1657246200000|2022-07-08 02:10:00|212.33|209.53|211.52|208.72|212.33|209.53|211.08|208.28|0
1657246500000|2022-07-08 02:15:00|211.37|208.57|211.22|208.42|211.74|208.94|210.93|208.13|0
1657246800000|2022-07-08 02:20:00|211.15|208.35|210.93|208.13|211.22|208.42|210.64|207.84|0
1657247100000|2022-07-08 02:25:00|210.78|207.98|210.19|207.39|211.51|208.71|210.05|207.25|0
1657247400000|2022-07-08 02:30:00|209.9|207.1|211.94|209.14|212.23|209.43|209.11|206.31|0
1657247700000|2022-07-08 02:35:00|212.09|209.29|210.92|208.12|212.38|209.58|210.77|207.97|0
1657248000000|2022-07-08 02:40:00|210.99|208.19|212.08|209.28|212.08|209.28|210.62|207.82|0
1657248300000|2022-07-08 02:45:00|212.23|209.43|214.28|211.48|215.02|212.22|212.23|209.43|0
1657248600000|2022-07-08 02:50:00|214.5|211.7|213.54|210.74|214.72|211.92|213.18|210.38|0
1657248900000|2022-07-08 02:55:00|213.61|210.81|216.78|213.98|217.67|214.87|213.47|210.67|0
1657249200000|2022-07-08 03:00:00|216.63|213.83|216.11|213.31|217.82|215.02|215.3|212.5|0
1657249500000|2022-07-08 03:05:00|216.19|213.39|215.52|212.72|216.78|213.98|215.15|212.35|0
1657249800000|2022-07-08 03:10:00|215.44|212.64|215|212.2|216.03|213.23|214.26|211.46|0
1657250100000|2022-07-08 03:15:00|214.85|212.05|215.14|212.34|215.59|212.79|214.41|211.61|0
1657250400000|2022-07-08 03:20:00|215.22|212.42|214.33|211.53|215.73|212.93|214.33|211.53|0
1657250700000|2022-07-08 03:25:00|214.25|211.45|215.28|212.48|215.87|213.07|213.81|211.01|0
1657251000000|2022-07-08 03:30:00|214.84|212.04|214.69|211.89|214.98|212.18|212.92|210.12|0
1657251300000|2022-07-08 03:35:00|214.39|211.59|214.98|212.18|214.98|212.18|213.95|211.15|0
1657251600000|2022-07-08 03:40:00|214.83|212.03|216.45|213.65|216.75|213.95|214.68|211.88|0
1657251900000|2022-07-08 03:45:00|216.3|213.5|215.71|212.91|217.72|214.92|215.34|212.54|0
1657252200000|2022-07-08 03:50:00|215.86|213.06|216.15|213.35|216.97|214.17|215.71|212.91|0
1657252500000|2022-07-08 03:55:00|216.3|213.5|217.48|214.68|217.78|214.98|216.3|213.5|0
1657252800000|2022-07-08 04:00:00|217.41|214.61|215.78|212.98|217.63|214.83|215.7|212.9|0
1657253100000|2022-07-08 04:05:00|215.7|212.9|215.84|213.04|217.18|214.38|215.4|212.6|0
1657253400000|2022-07-08 04:10:00|215.69|212.89|216.73|213.93|217.03|214.23|215.55|212.75|0
1657253700000|2022-07-08 04:15:00|216.88|214.08|217.02|214.22|217.02|214.22|216.13|213.33|0
1657254000000|2022-07-08 04:20:00|216.87|214.07|216.42|213.62|216.95|214.15|216.42|213.62|0
1657254300000|2022-07-08 04:25:00|216.57|213.77|216.57|213.77|217.02|214.22|216.27|213.47|0
1657254600000|2022-07-08 04:30:00|216.12|213.32|216.2|213.4|216.42|213.62|215.09|212.29|0
1657254900000|2022-07-08 04:35:00|216.12|213.32|216.12|213.32|216.71|213.91|215.67|212.87|0
1657255200000|2022-07-08 04:40:00|216.26|213.46|216.26|213.46|216.71|213.91|215.82|213.02|0
1657255500000|2022-07-08 04:45:00|216.41|213.61|216.26|213.46|216.85|214.05|216.26|213.46|0
1657255800000|2022-07-08 04:50:00|216.33|213.53|215.96|213.16|216.55|213.75|215.96|213.16|0
1657256100000|2022-07-08 04:55:00|215.81|213.01|214.7|211.9|215.81|213.01|214.33|211.53|0
1657256400000|2022-07-08 05:00:00|214.62|211.82|215.8|213|215.8|213|214.18|211.38|0
1657256700000|2022-07-08 05:05:00|215.58|212.78|215.5|212.7|216.25|213.45|215.14|212.34|0
1657257000000|2022-07-08 05:10:00|215.65|212.85|216.09|213.29|216.24|213.44|214.91|212.11|0
1657257300000|2022-07-08 05:15:00|216.02|213.22|215.72|212.92|216.24|213.44|214.91|212.11|0
1657257600000|2022-07-08 05:20:00|215.79|212.99|217.12|214.32|217.12|214.32|215.79|212.99|0
1657257900000|2022-07-08 05:25:00|216.97|214.17|216.38|213.58|216.97|214.17|215.49|212.69|0
1657258200000|2022-07-08 05:30:00|216.52|213.72|215.93|213.13|216.97|214.17|215.78|212.98|0
1657258500000|2022-07-08 05:35:00|215.78|212.98|216.52|213.72|216.52|213.72|215.19|212.39|0
1657258800000|2022-07-08 05:40:00|216.67|213.87|218.15|215.35|218.45|215.65|216.37|213.57|0
1657259100000|2022-07-08 05:45:00|218.3|215.5|217.1|214.3|218.6|215.8|217.1|214.3|0
1657259400000|2022-07-08 05:50:00|217.25|214.45|219.19|216.39|219.19|216.39|217.1|214.3|0
1657259700000|2022-07-08 05:55:00|219.04|216.24|218.88|216.08|219.93|217.13|218.44|215.64|0
1657260000000|2022-07-08 06:00:00|218.58|215.78|217.99|215.19|218.66|215.86|217.1|214.3|0
1657260300000|2022-07-08 06:05:00|218.13|215.33|217.02|214.22|218.28|215.48|216.43|213.63|0
1657260600000|2022-07-08 06:10:00|216.94|214.14|216.87|214.07|217.02|214.22|215.75|212.95|0
1657260900000|2022-07-08 06:15:00|216.94|214.14|217.53|214.73|218.05|215.25|216.34|213.54|0
1657261200000|2022-07-08 06:20:00|217.38|214.58|218.57|215.77|218.57|215.77|217.31|214.51|0
1657261500000|2022-07-08 06:25:00|218.42|215.62|218.62|215.82|218.7|215.9|217.08|214.28|0
1657261800000|2022-07-08 06:30:00|218.7|215.9|219.22|216.42|219.29|216.49|218.69|215.89|0
1657262100000|2022-07-08 06:35:00|219.29|216.49|218.09|215.29|219.59|216.79|217.94|215.14|0
1657262400000|2022-07-08 06:40:00|218.24|215.44|217.94|215.14|218.39|215.59|217.79|214.99|0
1657262700000|2022-07-08 06:45:00|217.87|215.07|216.89|214.09|217.94|215.14|216.53|213.73|0
1657263000000|2022-07-08 06:50:00|217.04|214.24|216.15|213.35|217.04|214.24|216|213.2|0
1657263300000|2022-07-08 06:55:00|216|213.2|215.54|212.18|216.72|213.36|215.39|212.03|0
1657263600000|2022-07-08 07:00:00|215.68|212.32|216.57|213.21|217.16|213.8|215.24|211.88|0
1657263900000|2022-07-08 07:05:00|216.03|213.15|216.38|213.98|217.43|215.03|215.88|213|0
1657264200000|2022-07-08 07:10:00|216.31|213.91|216.53|214.13|216.97|214.57|215.05|212.65|0
1657264500000|2022-07-08 07:15:00|216.23|213.83|214.97|212.57|216.38|213.98|214.53|212.13|0
1657264800000|2022-07-08 07:20:00|215.04|212.64|214|211.6|215.34|212.94|213.64|211.24|0
1657265100000|2022-07-08 07:25:00|214.08|211.68|214.89|212.49|215.04|212.64|213.56|211.16|0
1657265400000|2022-07-08 07:30:00|214.96|212.56|212.67|210.27|214.96|212.56|212.38|209.98|0
1657265700000|2022-07-08 07:35:00|212.53|210.13|211.94|209.54|212.67|210.27|210.77|208.37|0
1657266000000|2022-07-08 07:40:00|211.87|209.47|213.4|211|213.55|211.15|211.35|208.95|0
1657266300000|2022-07-08 07:45:00|213.33|210.93|213.84|211.44|214.43|212.03|213.25|210.85|0
1657266600000|2022-07-08 07:50:00|213.92|211.52|215.02|212.62|215.61|213.21|213.77|211.37|0
1657266900000|2022-07-08 07:55:00|214.87|212.47|213.81|211.41|215.22|212.82|213.74|211.34|0
1657267200000|2022-07-08 08:00:00|214.11|211.71|213.66|211.26|214.26|211.86|213.51|211.11|0
1657267500000|2022-07-08 08:05:00|213.74|211.34|211.75|209.35|214.1|211.7|211.46|209.06|0
1657267800000|2022-07-08 08:10:00|211.6|209.2|212.41|210.01|212.77|210.37|211.01|208.61|0
1657268100000|2022-07-08 08:15:00|212.11|209.71|213.06|210.66|213.58|211.18|212.04|209.64|0
1657268400000|2022-07-08 08:20:00|213.65|211.25|214.53|212.13|215.27|212.87|213.43|211.03|0
1657268700000|2022-07-08 08:25:00|214.68|212.28|215.57|213.17|215.57|213.17|214.24|211.84|0
1657269000000|2022-07-08 08:30:00|215.71|213.31|216.75|214.35|216.98|214.58|215.64|213.24|0
1657269300000|2022-07-08 08:35:00|216.9|214.5|217.72|215.32|217.94|215.54|216.6|214.2|0
1657269600000|2022-07-08 08:40:00|217.79|215.39|216.59|214.19|217.94|215.54|216.59|214.19|0
1657269900000|2022-07-08 08:45:00|216.89|214.49|216.89|214.49|217.63|215.23|216.15|213.75|0
1657270200000|2022-07-08 08:50:00|216.97|214.57|215.4|213|217.33|214.93|215.25|212.85|0
1657270500000|2022-07-08 08:55:00|215.25|212.85|216.88|214.48|217.03|214.63|215.25|212.85|0
1657270800000|2022-07-08 09:00:00|216.81|214.41|218.18|215.78|218.82|216.42|216.58|214.18|0
1657271100000|2022-07-08 09:05:00|218.33|215.93|218.47|216.07|218.62|216.22|218.03|215.63|0
1657271400000|2022-07-08 09:10:00|218.62|216.22|218.92|216.52|219.07|216.67|217.72|215.32|0
1657271700000|2022-07-08 09:15:00|219.07|216.67|219.36|216.96|219.37|216.97|217.42|215.02|0
1657272000000|2022-07-08 09:20:00|219.51|217.11|218.16|215.76|219.97|217.57|218.01|215.61|0
1657272300000|2022-07-08 09:25:00|218.31|215.91|217.26|214.86|218.91|216.51|216.97|214.57|0
1657272600000|2022-07-08 09:30:00|217.19|214.79|215.47|213.07|217.56|215.16|215.33|212.93|0
1657272900000|2022-07-08 09:35:00|215.4|213|214.14|211.74|215.77|213.37|214.14|211.74|0
1657273200000|2022-07-08 09:40:00|213.84|211.44|213.1|210.7|214.29|211.89|212.59|210.19|0
1657273500000|2022-07-08 09:45:00|212.95|210.55|214.06|211.66|214.13|211.73|212.81|210.41|0
1657273800000|2022-07-08 09:50:00|214.43|212.03|214.13|211.73|214.57|212.17|213.39|210.99|0
1657274100000|2022-07-08 09:55:00|214.2|211.8|213.17|210.77|214.2|211.8|212.36|209.96|0
1657274400000|2022-07-08 10:00:00|213.39|210.99|212.65|210.25|213.39|210.99|212.06|209.66|0
1657274700000|2022-07-08 10:05:00|212.5|210.1|210.44|208.04|212.65|210.25|210.44|208.04|0
1657275000000|2022-07-08 10:10:00|210.52|208.12|209.98|207.58|212.48|210.08|209.4|207|0
1657275300000|2022-07-08 10:15:00|209.83|207.43|207.79|205.39|210.13|207.73|207.79|205.39|0
1657275600000|2022-07-08 10:20:00|207.65|205.25|207.21|204.81|208.66|206.26|207|204.6|0
1657275900000|2022-07-08 10:25:00|207|204.6|206.4|204|207.65|205.25|205.25|202.85|0
1657276200000|2022-07-08 10:30:00|206.54|204.14|206.47|204.07|207.26|204.86|205.39|202.99|0
1657276500000|2022-07-08 10:35:00|206.76|204.36|207.55|205.15|208.42|206.02|206.18|203.78|0
1657276800000|2022-07-08 10:40:00|207.4|205|207.83|205.43|208.27|205.87|207.4|205|0
1657277100000|2022-07-08 10:45:00|207.69|205.29|209.28|206.88|209.42|207.02|207.69|205.29|0
1657277400000|2022-07-08 10:50:00|209.13|206.73|211.9|209.5|212.05|209.65|208.92|206.52|0
1657277700000|2022-07-08 10:55:00|212.19|209.79|213.36|210.96|214.4|212|212.19|209.79|0
1657278000000|2022-07-08 11:00:00|213.22|210.82|212.18|209.78|213.22|210.82|211.75|209.35|0
1657278300000|2022-07-08 11:05:00|212.11|209.71|213.58|211.18|213.8|211.4|212.04|209.64|0
1657278600000|2022-07-08 11:10:00|213.5|211.1|212.32|209.92|213.65|211.25|211.59|209.19|0
1657278900000|2022-07-08 11:15:00|212.62|210.22|210.86|208.46|212.62|210.22|210.79|208.39|0
1657279200000|2022-07-08 11:20:00|210.71|208.31|209.4|207|211.37|208.97|209.25|206.85|0
1657279500000|2022-07-08 11:25:00|209.25|206.85|210.41|208.01|211.29|208.89|209.11|206.71|0
1657279800000|2022-07-08 11:30:00|210.27|207.87|209.97|207.57|210.41|208.01|209.25|206.85|0
1657280100000|2022-07-08 11:35:00|210.12|207.72|210.55|208.15|211.58|209.18|209.97|207.57|0
1657280400000|2022-07-08 11:40:00|210.77|208.37|211.65|209.25|212.6|210.2|210.4|208|0
1657280700000|2022-07-08 11:45:00|211.57|209.17|209.52|207.12|211.57|209.17|209.52|207.12|0
1657281000000|2022-07-08 11:50:00|209.67|207.27|209.74|207.34|210.54|208.14|209.09|206.69|0
1657281300000|2022-07-08 11:55:00|209.81|207.41|210.54|208.14|211.71|209.31|209.74|207.34|0
1657281600000|2022-07-08 12:00:00|210.68|208.28|209.08|206.68|210.97|208.57|209.08|206.68|0
1657281900000|2022-07-08 12:05:00|209.22|206.82|210.09|207.69|210.68|208.28|209.22|206.82|0
1657282200000|2022-07-08 12:10:00|210.24|207.84|208.92|206.52|210.38|207.98|208.78|206.38|0
1657282500000|2022-07-08 12:15:00|209.07|206.67|209.21|206.81|209.36|206.96|208.05|205.65|0
1657282800000|2022-07-08 12:20:00|209.07|206.67|209.06|206.66|209.5|207.1|207.76|205.36|0
1657283100000|2022-07-08 12:25:00|209.14|206.74|209.13|206.73|209.93|207.53|208.33|205.93|0
1657283400000|2022-07-08 12:30:00|209.2|206.8|217.47|215.07|220.92|218.52|209.2|206.8|0
1657283700000|2022-07-08 12:35:00|216.43|214.03|216.42|214.02|219.04|216.64|213.91|211.51|0
1657284000000|2022-07-08 12:40:00|216.28|213.88|222.57|220.17|222.72|220.32|216.28|213.88|0
1657284300000|2022-07-08 12:45:00|222.27|219.87|225.72|223.32|228.68|226.28|221.06|218.66|0
1657284600000|2022-07-08 12:50:00|225.87|223.47|222.05|219.65|225.87|223.47|220.98|218.58|0
1657284900000|2022-07-08 12:55:00|222.2|219.8|218.26|215.86|222.2|219.8|217.96|215.56|0
1657285200000|2022-07-08 13:00:00|217.66|215.26|215.78|213.38|217.96|215.56|215.41|213.01|0
1657285500000|2022-07-08 13:05:00|216.16|213.76|217.2|214.8|218.71|216.31|215.41|213.01|0
1657285800000|2022-07-08 13:10:00|216.98|214.58|216.08|213.68|219.31|216.91|215.93|213.53|0
1657286100000|2022-07-08 13:15:00|215.93|213.53|215.18|212.78|217.58|215.18|214.88|212.48|0
1657286400000|2022-07-08 13:20:00|215.03|212.63|215.92|213.52|217.12|214.72|215.03|212.63|0
1657286700000|2022-07-08 13:25:00|215.77|213.37|215.17|212.77|217.42|215.02|214.88|212.48|0
1657287000000|2022-07-08 13:30:00|215.4|213|214.28|211.88|217.87|215.47|212.79|210.39|0
1657287300000|2022-07-08 13:35:00|215.25|212.85|211.01|208.61|216.59|214.19|210.13|207.73|0
1657287600000|2022-07-08 13:40:00|211.46|209.06|210.92|208.52|213.23|210.83|208.12|205.72|0
1657287900000|2022-07-08 13:45:00|210.7|208.3|217.78|215.38|218.23|215.83|209.15|206.75|0
1657288200000|2022-07-08 13:50:00|217.93|215.53|221.71|219.31|223.4|221|217.78|215.38|0
1657288500000|2022-07-08 13:55:00|222.48|220.08|219.41|217.01|223.24|220.84|218.83|216.43|0
1657288800000|2022-07-08 14:00:00|220.17|217.77|216.67|214.27|223.09|220.69|216.67|214.27|0
1657289100000|2022-07-08 14:05:00|216.52|214.12|218.03|215.63|220.63|218.23|216.52|214.12|0
1657289400000|2022-07-08 14:10:00|218.79|216.39|213.8|211.4|219.25|216.85|213.21|210.81|0
1657289700000|2022-07-08 14:15:00|213.5|211.1|213.35|210.95|214.55|212.15|212.3|209.9|0
1657290000000|2022-07-08 14:20:00|213.43|211.03|209.18|206.78|214.85|212.45|209.18|206.78|0
1657290300000|2022-07-08 14:25:00|209.03|206.63|202.58|200.18|209.03|206.63|201.13|198.73|0
1657290600000|2022-07-08 14:30:00|202.15|199.75|201.71|199.31|203.02|200.62|200.7|198.3|0
1657290900000|2022-07-08 14:35:00|201.56|199.16|200.26|197.86|202.14|199.74|198.4|196|0
1657291200000|2022-07-08 14:40:00|200.12|197.72|199.23|196.83|202.73|200.33|199.23|196.83|0
1657291500000|2022-07-08 14:45:00|199.37|196.97|199.94|197.54|200.09|197.69|198.79|196.39|0
1657291800000|2022-07-08 14:50:00|200.23|197.83|203.78|201.38|204.58|202.18|199.8|197.4|0
1657292100000|2022-07-08 14:55:00|203.7|201.3|200.08|197.68|203.7|201.3|199.15|196.75|0
1657292400000|2022-07-08 15:00:00|199.65|197.25|199.64|197.24|201.09|198.69|198.5|196.1|0
1657292700000|2022-07-08 15:05:00|199.79|197.39|195.78|193.38|201.08|198.68|195.64|193.24|0
1657293000000|2022-07-08 15:10:00|195.92|193.52|198.56|196.16|198.77|196.37|195.36|192.96|0
1657293300000|2022-07-08 15:15:00|198.49|196.09|199.49|197.09|200.21|197.81|197.63|195.23|0
1657293600000|2022-07-08 15:20:00|199.34|196.94|197.34|194.94|199.34|196.94|196.63|194.23|0
1657293900000|2022-07-08 15:25:00|197.05|194.65|195.2|192.8|197.13|194.73|193.51|191.11|0
1657294200000|2022-07-08 15:30:00|195.06|192.66|194.21|191.81|196.48|194.08|193.78|191.38|0
1657294500000|2022-07-08 15:35:00|194.07|191.67|196.76|194.36|198.04|195.64|194.07|191.67|0
1657294800000|2022-07-08 15:40:00|196.61|194.21|198.18|195.78|198.75|196.35|196.33|193.93|0
1657295100000|2022-07-08 15:45:00|197.75|195.35|201.34|198.94|202.43|200.03|197.75|195.35|0
1657295400000|2022-07-08 15:50:00|201.48|199.08|199.46|197.06|201.77|199.37|199.03|196.63|0
1657295700000|2022-07-08 15:55:00|199.61|197.21|197.45|195.05|200.04|197.64|197.45|195.05|0
1657296000000|2022-07-08 16:00:00|197.31|194.91|199.03|196.63|199.31|196.91|197.31|194.91|0
1657296300000|2022-07-08 16:05:00|199.17|196.77|203.21|200.81|203.79|201.39|199.02|196.62|0
1657296600000|2022-07-08 16:10:00|203.36|200.96|203.82|201.42|204.26|201.86|201.79|199.39|0
1657296900000|2022-07-08 16:15:00|203.68|201.28|201.79|199.39|204.41|202.01|201.79|199.39|0
1657297200000|2022-07-08 16:20:00|201.93|199.53|205.57|203.17|205.86|203.46|201.07|198.67|0
1657297500000|2022-07-08 16:25:00|205.13|202.73|208.8|206.4|209.1|206.7|204.77|202.37|0
1657297800000|2022-07-08 16:30:00|209.1|206.7|209.68|207.28|211.02|208.62|207.91|205.51|0
1657298100000|2022-07-08 16:35:00|209.83|207.43|212.66|210.26|212.81|210.41|208.2|205.8|0
1657298400000|2022-07-08 16:40:00|212.96|210.56|211.46|209.06|214.45|212.05|211.31|208.91|0
1657298700000|2022-07-08 16:45:00|211.61|209.21|210.56|208.16|214.45|212.05|210.27|207.87|0
1657299000000|2022-07-08 16:50:00|210.71|208.31|212.95|210.55|214.6|212.2|210.41|208.01|0
1657299300000|2022-07-08 16:55:00|213.1|210.7|214.07|211.67|214.59|212.19|211.3|208.9|0
1657299600000|2022-07-08 17:00:00|214.44|212.04|215.64|213.24|216.85|214.45|212.79|210.39|0
1657299900000|2022-07-08 17:05:00|215.79|213.39|211.73|209.33|215.79|213.39|210.65|208.25|0
1657300200000|2022-07-08 17:10:00|211.58|209.18|210.84|208.44|211.88|209.48|209.95|207.55|0
1657300500000|2022-07-08 17:15:00|210.98|208.58|212.02|209.62|213.37|210.97|210.84|208.44|0
1657300800000|2022-07-08 17:20:00|212.32|209.92|212.47|210.07|213.07|210.67|211.72|209.32|0
1657301100000|2022-07-08 17:25:00|212.32|209.92|206.93|204.53|212.32|209.92|206.78|204.38|0
1657301400000|2022-07-08 17:30:00|206.78|204.38|207.51|205.11|208.4|206|206.78|204.38|0
1657301700000|2022-07-08 17:35:00|207.36|204.96|206.92|204.52|209.14|206.74|206.48|204.08|0
1657302000000|2022-07-08 17:40:00|206.77|204.37|206.33|203.93|207.07|204.67|205.3|202.9|0
1657302300000|2022-07-08 17:45:00|206.62|204.22|203.84|201.44|207.36|204.96|203.55|201.15|0
1657302600000|2022-07-08 17:50:00|203.69|201.29|203.11|200.71|204.42|202.02|202.53|200.13|0
1657302900000|2022-07-08 17:55:00|203.25|200.85|204.94|202.54|205.97|203.57|203.11|200.71|0
1657303200000|2022-07-08 18:00:00|205.08|202.68|204.79|202.39|207.29|204.89|204.2|201.8|0
1657303500000|2022-07-08 18:05:00|204.64|202.24|201.71|199.31|204.64|202.24|201.28|198.88|0
1657303800000|2022-07-08 18:10:00|201.86|199.46|202.15|199.75|203.17|200.77|201.71|199.31|0
1657304100000|2022-07-08 18:15:00|202|199.6|201.27|198.87|203.02|200.62|201.27|198.87|0
1657304400000|2022-07-08 18:20:00|201.13|198.73|198.88|196.48|201.56|199.16|197.87|195.47|0
1657304700000|2022-07-08 18:25:00|199.16|196.76|198.01|195.61|199.89|197.49|197.57|195.17|0
1657305000000|2022-07-08 18:30:00|197.72|195.32|196.28|193.88|198.29|195.89|196.28|193.88|0
1657305300000|2022-07-08 18:35:00|196.13|193.73|195.99|193.59|197.28|194.88|195.13|192.73|0
1657305600000|2022-07-08 18:40:00|195.84|193.44|195.39|192.99|197.96|195.56|195.39|192.99|0
1657305900000|2022-07-08 18:45:00|195.53|193.13|197.81|195.41|197.81|195.41|195.25|192.85|0
1657306200000|2022-07-08 18:50:00|197.53|195.13|199.82|197.42|199.96|197.56|196.67|194.27|0
1657306500000|2022-07-08 18:55:00|199.96|197.56|196.38|193.98|200.4|198|196.38|193.98|0
1657306800000|2022-07-08 19:00:00|196.66|194.26|195.38|192.98|198.09|195.69|194.67|192.27|0
1657307100000|2022-07-08 19:05:00|195.23|192.83|199.09|196.69|199.45|197.05|195.23|192.83|0
1657307400000|2022-07-08 19:10:00|198.95|196.55|196.51|194.11|199.52|197.12|195.8|193.4|0
1657307700000|2022-07-08 19:15:00|196.22|193.82|197.79|195.39|198.65|196.25|196.22|193.82|0
1657308000000|2022-07-08 19:20:00|197.65|195.25|199.08|196.68|199.22|196.82|196.79|194.39|0
1657308300000|2022-07-08 19:25:00|199.22|196.82|199.22|196.82|200.09|197.69|198.5|196.1|0
1657308600000|2022-07-08 19:30:00|199.07|196.67|201.53|199.13|202.69|200.29|198.5|196.1|0
1657308900000|2022-07-08 19:35:00|201.38|198.98|201.67|199.27|202.98|200.58|199.65|197.25|0
1657309200000|2022-07-08 19:40:00|201.52|199.12|198.68|196.28|201.81|199.41|198.25|195.85|0
1657309500000|2022-07-08 19:45:00|199.11|196.71|201.21|198.81|201.72|199.32|198.68|196.28|0
1657309800000|2022-07-08 19:50:00|201.57|199.17|200.84|198.44|203.32|200.92|200.27|197.87|0
1657310100000|2022-07-08 19:55:00|200.99|198.59|204.2|201.8|205.08|202.68|199.54|197.14|0
1657310400000|2022-07-08 20:00:00|203.76|201.36|202.44|200.04|205.22|202.82|201.86|199.46|0
1657310700000|2022-07-08 20:05:00|202.29|199.89|202.29|199.89|202.73|200.33|201.71|199.31|0
1657311000000|2022-07-08 20:10:00|202.14|199.74|201.56|199.16|202.43|200.03|201.41|199.01|0
1657498500000|2022-07-11 00:15:00|209.11|206.31|210.09|207.29|210.31|207.51|209.11|206.31|0
1657498800000|2022-07-11 00:20:00|210.01|207.21|208.51|205.71|210.01|207.21|207.92|205.12|0
1657499100000|2022-07-11 00:25:00|208.66|205.86|207.62|204.82|208.66|205.86|206.73|203.93|0
1657499400000|2022-07-11 00:30:00|207.47|204.67|208.65|205.85|208.66|205.86|206.28|203.48|0
1657499700000|2022-07-11 00:35:00|208.51|205.71|208.5|205.7|209.1|206.3|208.06|205.26|0
1657500000000|2022-07-11 00:40:00|208.35|205.55|208.95|206.15|209.09|206.29|207.91|205.11|0
1657500300000|2022-07-11 00:45:00|209.09|206.29|208.94|206.14|209.09|206.29|208.2|205.4|0
1657500600000|2022-07-11 00:50:00|209.09|206.29|207.9|205.1|209.09|206.29|207.75|204.95|0
1657500900000|2022-07-11 00:55:00|207.97|205.17|207.82|205.02|207.97|205.17|206.71|203.91|0
1657501200000|2022-07-11 01:00:00|207.89|205.09|209.98|207.18|209.98|207.18|207.74|204.94|0
1657501500000|2022-07-11 01:05:00|210.28|207.48|211.32|208.52|212.53|209.73|210.28|207.48|0
1657501800000|2022-07-11 01:10:00|211.1|208.3|210.27|207.47|211.92|209.12|210.27|207.47|0
1657502100000|2022-07-11 01:15:00|210.12|207.32|211.99|209.19|212.82|210.02|210.12|207.32|0
1657502400000|2022-07-11 01:20:00|212.07|209.27|213.87|211.07|213.87|211.07|211.91|209.11|0
1657502700000|2022-07-11 01:25:00|213.72|210.92|214.47|211.67|214.47|211.67|213.12|210.32|0
1657503000000|2022-07-11 01:30:00|214.32|211.52|213.49|210.69|214.47|211.67|212.66|209.86|0
1657503300000|2022-07-11 01:35:00|213.41|210.61|214.47|211.67|215.68|212.88|213.41|210.61|0
1657503600000|2022-07-11 01:40:00|214.62|211.82|213.86|211.06|214.77|211.97|213.18|210.38|0
1657503900000|2022-07-11 01:45:00|214.01|211.21|214.31|211.51|215|212.2|213.4|210.6|0
1657504200000|2022-07-11 01:50:00|214.46|211.66|217.04|214.24|217.81|215.01|214.46|211.66|0
1657504500000|2022-07-11 01:55:00|217.2|214.4|217.8|215|218.11|215.31|216.43|213.63|0
1657504800000|2022-07-11 02:00:00|217.96|215.16|218.87|216.07|219.11|216.31|217.27|214.47|0
1657505100000|2022-07-11 02:05:00|219.03|216.23|218.72|215.92|219.33|216.53|217.95|215.15|0
1657505400000|2022-07-11 02:10:00|218.87|216.07|219.17|216.37|219.33|216.53|218.18|215.38|0
1657505700000|2022-07-11 02:15:00|219.02|216.22|219.32|216.52|219.33|216.53|219.02|216.22|0
1657506000000|2022-07-11 02:20:00|219.17|216.37|218.4|215.6|219.32|216.52|217.94|215.14|0
1657506300000|2022-07-11 02:25:00|218.55|215.75|217.78|214.98|218.7|215.9|217.78|214.98|0
1657506600000|2022-07-11 02:30:00|217.63|214.83|217.25|214.45|218.55|215.75|217.01|214.21|0
1657506900000|2022-07-11 02:35:00|217.32|214.52|217.55|214.75|218.39|215.59|216.86|214.06|0
1657507200000|2022-07-11 02:40:00|217.4|214.6|216.7|213.9|217.62|214.82|216.55|213.75|0
1657507500000|2022-07-11 02:45:00|216.85|214.05|217.77|214.97|218.16|215.36|216.7|213.9|0
1657507800000|2022-07-11 02:50:00|217.69|214.89|219.14|216.34|219.14|216.34|217.69|214.89|0
1657508100000|2022-07-11 02:55:00|219.3|216.5|218.99|216.19|219.3|216.5|218.22|215.42|0
1657508400000|2022-07-11 03:00:00|219.14|216.34|219.14|216.34|219.29|216.49|218.68|215.88|0
1657508700000|2022-07-11 03:05:00|219.29|216.49|218.37|215.57|219.29|216.49|218.21|215.41|0
1657509000000|2022-07-11 03:10:00|218.52|215.72|220.51|217.71|220.9|218.1|217.91|215.11|0
1657509300000|2022-07-11 03:15:00|220.44|217.64|219.74|216.94|221.44|218.64|219.67|216.87|0
1657509600000|2022-07-11 03:20:00|219.59|216.79|219.28|216.48|220.66|217.86|219.12|216.32|0
1657509900000|2022-07-11 03:25:00|219.2|216.4|218.81|216.01|219.66|216.86|218.51|215.71|0
1657510200000|2022-07-11 03:30:00|218.66|215.86|218.35|215.55|219.27|216.47|218.35|215.55|0
1657510500000|2022-07-11 03:35:00|218.5|215.7|217.43|214.63|218.65|215.85|217.43|214.63|0
1657510800000|2022-07-11 03:40:00|217.73|214.93|218.65|215.85|218.8|216|217.58|214.78|0
1657511100000|2022-07-11 03:45:00|218.49|215.69|218.03|215.23|218.95|216.15|217.88|215.08|0
1657511400000|2022-07-11 03:50:00|218.18|215.38|218.33|215.53|218.64|215.84|218.03|215.23|0
1657511700000|2022-07-11 03:55:00|218.49|215.69|217.87|215.07|218.64|215.84|217.72|214.92|0
1657512000000|2022-07-11 04:00:00|217.72|214.92|217.41|214.61|217.87|215.07|216.95|214.15|0
1657512300000|2022-07-11 04:05:00|217.56|214.76|217.71|214.91|217.87|215.07|217.56|214.76|0
1657512600000|2022-07-11 04:10:00|217.64|214.84|217.43|214.63|217.71|214.91|216.94|214.14|0
1657512900000|2022-07-11 04:15:00|217.28|214.48|217.73|214.93|217.88|215.08|217.28|214.48|0
1657513200000|2022-07-11 04:20:00|217.66|214.86|218.57|215.77|218.95|216.15|217.5|214.7|0
1657513500000|2022-07-11 04:25:00|218.49|215.69|218.49|215.69|218.95|216.15|218.18|215.38|0
1657513800000|2022-07-11 04:30:00|218.57|215.77|217.89|215.09|219.1|216.3|217.05|214.25|0
1657514100000|2022-07-11 04:35:00|217.81|215.01|218.19|215.39|218.49|215.69|217.58|214.78|0
1657514400000|2022-07-11 04:40:00|218.04|215.24|219.41|216.61|219.49|216.69|218.04|215.24|0
1657514700000|2022-07-11 04:45:00|219.25|216.45|219.25|216.45|219.25|216.45|218.57|215.77|0
1657515000000|2022-07-11 04:50:00|219.4|216.6|219.25|216.45|220.01|217.21|218.94|216.14|0
1657515300000|2022-07-11 04:55:00|219.4|216.6|219.55|216.75|219.86|217.06|219.09|216.29|0
1657515600000|2022-07-11 05:00:00|219.7|216.9|219.85|217.05|220.47|217.67|219.55|216.75|0
1657515900000|2022-07-11 05:05:00|220.01|217.21|220.16|217.36|220.31|217.51|219.09|216.29|0
1657516200000|2022-07-11 05:10:00|220.24|217.44|220|217.2|220.61|217.81|219.85|217.05|0
1657516500000|2022-07-11 05:15:00|219.85|217.05|218.92|216.12|219.85|217.05|218.62|215.82|0
1657516800000|2022-07-11 05:20:00|218.77|215.97|218.16|215.36|219.08|216.28|218|215.2|0
1657517100000|2022-07-11 05:25:00|218|215.2|218.76|215.96|219.53|216.73|218|215.2|0
1657517400000|2022-07-11 05:30:00|218.92|216.12|219.6|216.8|220.14|217.34|218.76|215.96|0
1657517700000|2022-07-11 05:35:00|219.52|216.72|218.91|216.11|219.83|217.03|218.76|215.96|0
1657518000000|2022-07-11 05:40:00|219.06|216.26|218.45|215.65|219.52|216.72|218.14|215.34|0
1657518300000|2022-07-11 05:45:00|218.29|215.49|219.36|216.56|219.51|216.71|218.14|215.34|0
1657518600000|2022-07-11 05:50:00|219.51|216.71|221.05|218.25|221.51|218.71|219.36|216.56|0
1657518900000|2022-07-11 05:55:00|221.2|218.4|221.04|218.24|221.81|219.01|220.2|217.4|0
1657519200000|2022-07-11 06:00:00|221.2|218.4|219.5|216.7|221.81|219.01|219.04|216.24|0
1657519500000|2022-07-11 06:05:00|219.35|216.55|225.84|223.04|227.32|224.52|219.35|216.55|0
1657519800000|2022-07-11 06:10:00|225.52|222.72|227.45|224.65|227.88|225.08|223.56|220.76|0
1657520100000|2022-07-11 06:15:00|227.6|224.8|225.5|222.7|227.76|224.96|225.42|222.62|0
1657520400000|2022-07-11 06:20:00|225.42|222.62|225.19|222.39|225.88|223.08|224.64|221.84|0
1657520700000|2022-07-11 06:25:00|225.1|222.3|224.17|221.37|225.41|222.61|223.71|220.91|0
1657521000000|2022-07-11 06:30:00|224.02|221.22|223.63|220.83|224.48|221.68|222.93|220.13|0
1657521300000|2022-07-11 06:35:00|223.55|220.75|223.78|220.98|224.32|221.52|222.93|220.13|0
1657521600000|2022-07-11 06:40:00|223.85|221.05|224.31|221.51|224.94|222.14|223.54|220.74|0
1657521900000|2022-07-11 06:45:00|224.47|221.67|224.78|221.98|225.09|222.29|224.16|221.36|0
1657522200000|2022-07-11 06:50:00|224.86|222.06|226.33|223.53|226.8|224|224.78|221.98|0
1657522500000|2022-07-11 06:55:00|226.48|223.68|225.94|223.14|226.48|223.68|224.93|222.13|0
1657522800000|2022-07-11 07:00:00|225.86|223.06|224.77|221.97|227.73|224.93|224.69|221.89|0
1657523100000|2022-07-11 07:05:00|224.72|222.32|222.48|220.08|224.96|222.56|221.32|218.92|0
1657523400000|2022-07-11 07:10:00|222.71|220.31|223.01|220.61|223.01|220.61|220.86|218.46|0
1657523700000|2022-07-11 07:15:00|223.32|220.92|221.08|218.68|223.86|221.46|221|218.6|0
1657524000000|2022-07-11 07:20:00|221|218.6|220.77|218.37|221.47|219.07|219.16|216.76|0
1657524300000|2022-07-11 07:25:00|220.85|218.45|222.31|219.91|222.54|220.14|220.39|217.99|0
1657524600000|2022-07-11 07:30:00|222.07|219.67|220.07|217.67|223.15|220.75|219.92|217.52|0
1657524900000|2022-07-11 07:35:00|219.92|217.52|220.53|218.13|220.68|218.28|218.47|216.07|0
1657525200000|2022-07-11 07:40:00|220.38|217.98|221.29|218.89|221.76|219.36|220.07|217.67|0
1657525500000|2022-07-11 07:45:00|220.99|218.59|222.37|219.97|222.52|220.12|219.68|217.28|0
1657525800000|2022-07-11 07:50:00|222.21|219.81|222.6|220.2|223.14|220.74|221.44|219.04|0
1657526100000|2022-07-11 07:55:00|222.52|220.12|222.05|219.65|222.83|220.43|221.28|218.88|0
1657526400000|2022-07-11 08:00:00|221.98|219.58|222.51|220.11|222.82|220.42|220.82|218.42|0
1657526700000|2022-07-11 08:05:00|222.44|220.04|220.66|218.26|222.51|220.11|220.13|217.73|0
1657527000000|2022-07-11 08:10:00|220.97|218.57|218.9|216.5|220.97|218.57|217.6|215.2|0
1657527300000|2022-07-11 08:15:00|218.67|216.27|217.6|215.2|219.51|217.11|216.99|214.59|0
1657527600000|2022-07-11 08:20:00|217.52|215.12|218.05|215.65|219.43|217.03|217.14|214.74|0
1657527900000|2022-07-11 08:25:00|218.2|215.8|219.57|217.17|219.58|217.18|217.75|215.35|0
1657528200000|2022-07-11 08:30:00|219.73|217.33|218.35|215.95|219.73|217.33|218.2|215.8|0
1657528500000|2022-07-11 08:35:00|218.5|216.1|217.86|215.46|218.65|216.25|217.13|214.73|0
1657528800000|2022-07-11 08:40:00|217.7|215.3|219.15|216.75|219.53|217.13|217.7|215.3|0
1657529100000|2022-07-11 08:45:00|219.23|216.83|219.15|216.75|219.68|217.28|218.84|216.44|0
1657529400000|2022-07-11 08:50:00|218.92|216.52|218.69|216.29|220.29|217.89|218.15|215.75|0
1657529700000|2022-07-11 08:55:00|218.76|216.36|219.37|216.97|220.29|217.89|218.76|216.36|0
1657530000000|2022-07-11 09:00:00|219.52|217.12|217.16|214.76|220.44|218.04|217.08|214.68|0
1657530300000|2022-07-11 09:05:00|217.23|214.83|217.07|214.67|218.07|215.67|216.62|214.22|0
1657530600000|2022-07-11 09:10:00|217|214.6|216.46|214.06|217.38|214.98|215.56|213.16|0
1657530900000|2022-07-11 09:15:00|216.24|213.84|216.46|214.06|216.92|214.52|215.63|213.23|0
1657531200000|2022-07-11 09:20:00|216.61|214.21|216.61|214.21|217.75|215.35|216.31|213.91|0
1657531500000|2022-07-11 09:25:00|216.46|214.06|217.36|214.96|217.82|215.42|215.39|212.99|0
1657531800000|2022-07-11 09:30:00|217.82|215.42|218.81|216.41|219.12|216.72|217.44|215.04|0
1657532100000|2022-07-11 09:35:00|218.88|216.48|218.2|215.8|219.04|216.64|217.51|215.11|0
1657532400000|2022-07-11 09:40:00|218.12|215.72|218.88|216.48|219.11|216.71|217.51|215.11|0
1657532700000|2022-07-11 09:45:00|218.72|216.32|218.87|216.47|219.03|216.63|217.66|215.26|0
1657533000000|2022-07-11 09:50:00|218.8|216.4|219.17|216.77|219.17|216.77|218.41|216.01|0
1657533300000|2022-07-11 09:55:00|219.02|216.62|219.17|216.77|219.25|216.85|218.71|216.31|0
1657533600000|2022-07-11 10:00:00|219.1|216.7|218.71|216.31|220.24|217.84|218.71|216.31|0
1657533900000|2022-07-11 10:05:00|218.86|216.46|217.26|214.86|218.86|216.46|216.42|214.02|0
1657534200000|2022-07-11 10:10:00|217.49|215.09|216.42|214.02|217.49|215.09|216.35|213.95|0
1657534500000|2022-07-11 10:15:00|216.2|213.8|214.3|211.9|216.42|214.02|214.15|211.75|0
1657534800000|2022-07-11 10:20:00|214.23|211.83|214.6|212.2|215.2|212.8|213.7|211.3|0
1657535100000|2022-07-11 10:25:00|214.68|212.28|216.18|213.78|216.18|213.78|214.14|211.74|0
1657535400000|2022-07-11 10:30:00|216.11|213.71|217.77|215.37|218.08|215.68|216.03|213.63|0
1657535700000|2022-07-11 10:35:00|217.92|215.52|217.46|215.06|218.23|215.83|216.71|214.31|0
1657536000000|2022-07-11 10:40:00|217.77|215.37|216.25|213.85|217.77|215.37|215.94|213.54|0
1657536300000|2022-07-11 10:45:00|215.94|213.54|215.79|213.39|216.09|213.69|215.03|212.63|0
1657536600000|2022-07-11 10:50:00|215.64|213.24|218.06|215.66|218.22|215.82|215.49|213.09|0
1657536900000|2022-07-11 10:55:00|218.14|215.74|216.84|214.44|218.22|215.82|216.77|214.37|0
1657537200000|2022-07-11 11:00:00|216.99|214.59|215.32|212.92|216.99|214.59|215.02|212.62|0
1657537500000|2022-07-11 11:05:00|215.47|213.07|215.02|212.62|215.55|213.15|214.56|212.16|0
1657537800000|2022-07-11 11:10:00|215.1|212.7|215.32|212.92|215.7|213.3|214.56|212.16|0
1657538100000|2022-07-11 11:15:00|215.24|212.84|215.46|213.06|215.77|213.37|214.86|212.46|0
1657538400000|2022-07-11 11:20:00|215.39|212.99|216.52|214.12|216.67|214.27|215.16|212.76|0
1657538700000|2022-07-11 11:25:00|216.67|214.27|218.27|215.87|218.34|215.94|216.67|214.27|0
1657539000000|2022-07-11 11:30:00|218.19|215.79|217.88|215.48|218.34|215.94|217.12|214.72|0
1657539300000|2022-07-11 11:35:00|218.03|215.63|218.49|216.09|218.64|216.24|217.57|215.17|0
1657539600000|2022-07-11 11:40:00|218.64|216.24|219.79|217.39|220.32|217.92|218.64|216.24|0
1657539900000|2022-07-11 11:45:00|220.01|217.61|220.16|217.76|220.78|218.38|219.86|217.46|0
1657540200000|2022-07-11 11:50:00|220.32|217.92|221.54|219.14|221.69|219.29|220.24|217.84|0
1657540500000|2022-07-11 11:55:00|221.47|219.07|220.77|218.37|222|219.6|220.77|218.37|0
1657540800000|2022-07-11 12:00:00|220.85|218.45|221.07|218.67|221.38|218.98|220.15|217.75|0
1657541100000|2022-07-11 12:05:00|221.38|218.98|219.68|217.28|221.84|219.44|219.38|216.98|0
1657541400000|2022-07-11 12:10:00|219.84|217.44|219.53|217.13|219.84|217.44|218.61|216.21|0
1657541700000|2022-07-11 12:15:00|219.37|216.97|219.52|217.12|220.14|217.74|219.22|216.82|0
1657542000000|2022-07-11 12:20:00|219.37|216.97|217.84|215.44|219.37|216.97|217.53|215.13|0
1657542300000|2022-07-11 12:25:00|217.99|215.59|218.75|216.35|219.29|216.89|217.83|215.43|0
1657542600000|2022-07-11 12:30:00|218.6|216.2|219.97|217.57|220.43|218.03|217.76|215.36|0
1657542900000|2022-07-11 12:35:00|220.13|217.73|220.89|218.49|220.89|218.49|219.66|217.26|0
1657543200000|2022-07-11 12:40:00|220.97|218.57|221.2|218.8|222.43|220.03|220.43|218.03|0
1657543500000|2022-07-11 12:45:00|221.04|218.64|222.12|219.72|223.2|220.8|220.89|218.49|0
1657543800000|2022-07-11 12:50:00|221.96|219.56|220.27|217.87|222.12|219.72|219.81|217.41|0
1657544100000|2022-07-11 12:55:00|220.11|217.71|219.65|217.25|220.88|218.48|219.03|216.63|0
1657544400000|2022-07-11 13:00:00|219.49|217.09|218.72|216.32|219.8|217.4|218.27|215.87|0
1657544700000|2022-07-11 13:05:00|218.88|216.48|219.33|216.93|219.8|217.4|217.81|215.41|0
1657545000000|2022-07-11 13:10:00|219.49|217.09|221.02|218.62|221.02|218.62|219.03|216.63|0
1657545300000|2022-07-11 13:15:00|221.17|218.77|219.33|216.93|221.17|218.77|218.79|216.39|0
1657545600000|2022-07-11 13:20:00|219.48|217.08|218.86|216.46|219.63|217.23|218.71|216.31|0
1657545900000|2022-07-11 13:25:00|219.02|216.62|220.24|217.84|220.4|218|218.86|216.46|0
1657546200000|2022-07-11 13:30:00|220.55|218.15|218.24|215.84|221.16|218.76|214.75|212.35|0
1657546500000|2022-07-11 13:35:00|219.32|216.92|227.9|225.5|227.9|225.5|218.83|216.43|0
1657546800000|2022-07-11 13:40:00|228.06|225.66|227.86|225.46|230.58|228.18|226.28|223.88|0
1657547100000|2022-07-11 13:45:00|228.17|225.77|230.38|227.98|232.93|230.53|228.17|225.77|0
1657547400000|2022-07-11 13:50:00|230.7|228.3|230.84|228.44|233.57|231.17|229.11|226.71|0
1657547700000|2022-07-11 13:55:00|230.92|228.52|227.53|225.13|231.16|228.76|226.27|223.87|0
1657548000000|2022-07-11 14:00:00|228.32|225.92|231.01|228.61|231.96|229.56|228.32|225.92|0
1657548300000|2022-07-11 14:05:00|230.85|228.45|229.26|226.86|232.44|230.04|227.52|225.12|0
1657548600000|2022-07-11 14:10:00|229.42|227.02|229.07|226.67|229.58|227.18|225.17|222.77|0
1657548900000|2022-07-11 14:15:00|228.99|226.59|230.88|228.48|231.04|228.64|225.84|223.44|0
1657549200000|2022-07-11 14:20:00|230.72|228.32|232.67|230.27|234.07|231.67|229.93|227.53|0
1657549500000|2022-07-11 14:25:00|233.22|230.82|230.6|228.2|233.22|230.82|229.5|227.1|0
1657549800000|2022-07-11 14:30:00|230.92|228.52|228.45|226.05|231.39|228.99|226.41|224.01|0
1657550100000|2022-07-11 14:35:00|228.29|225.89|224.76|222.36|229.55|227.15|224.14|221.74|0
1657550400000|2022-07-11 14:40:00|224.6|222.2|224.76|222.36|225.7|223.3|221.8|219.4|0
1657550700000|2022-07-11 14:45:00|224.44|222.04|225.69|223.29|226.79|224.39|223.35|220.95|0
1657551000000|2022-07-11 14:50:00|225.54|223.14|226|223.6|227.1|224.7|223.97|221.57|0
1657551300000|2022-07-11 14:55:00|225.85|223.45|230.74|228.34|230.74|228.34|225.85|223.45|0
1657551600000|2022-07-11 15:00:00|231.06|228.66|228.68|226.28|231.06|228.66|228.36|225.96|0
1657551900000|2022-07-11 15:05:00|228.99|226.59|225.52|223.12|229.31|226.91|225.05|222.65|0
1657552200000|2022-07-11 15:10:00|225.84|223.44|225.68|223.28|226.46|224.06|223.64|221.24|0
1657552500000|2022-07-11 15:15:00|225.52|223.12|226.14|223.74|226.61|224.21|223.48|221.08|0
1657552800000|2022-07-11 15:20:00|226.3|223.9|227.71|225.31|227.87|225.47|224.42|222.02|0
1657553100000|2022-07-11 15:25:00|227.87|225.47|224.88|222.48|227.87|225.47|224.26|221.86|0
1657553400000|2022-07-11 15:30:00|224.73|222.33|226.92|224.52|227.08|224.68|223.63|221.23|0
1657553700000|2022-07-11 15:35:00|226.45|224.05|225.97|223.57|228.81|226.41|222.85|220.45|0
1657554000000|2022-07-11 15:40:00|226.13|223.73|227.7|225.3|229.28|226.88|225.34|222.94|0
1657554300000|2022-07-11 15:45:00|226.6|224.2|229.71|227.31|229.71|227.31|226.44|224.04|0
1657554600000|2022-07-11 15:50:00|229.55|227.15|229.71|227.31|231.61|229.21|228.76|226.36|0
1657554900000|2022-07-11 15:55:00|229.86|227.46|228.75|226.35|230.34|227.94|227.81|225.41|0
1657555200000|2022-07-11 16:00:00|228.44|226.04|229.07|226.67|230.33|227.93|227.34|224.94|0
1657555500000|2022-07-11 16:05:00|229.22|226.82|227.96|225.56|230.01|227.61|227.8|225.4|0
1657555800000|2022-07-11 16:10:00|228.43|226.03|227.17|224.77|228.59|226.19|226.39|223.99|0
1657556100000|2022-07-11 16:15:00|227.01|224.61|227.48|225.08|227.95|225.55|225.76|223.36|0
1657556400000|2022-07-11 16:20:00|227.64|225.24|228.42|226.02|230.32|227.92|227.17|224.77|0
1657556700000|2022-07-11 16:25:00|228.58|226.18|227.63|225.23|229.37|226.97|227.32|224.92|0
1657557000000|2022-07-11 16:30:00|227.47|225.07|227|224.6|228.57|226.17|226.68|224.28|0
1657557300000|2022-07-11 16:35:00|226.84|224.44|224.49|222.09|226.84|224.44|224.02|221.62|0
1657557600000|2022-07-11 16:40:00|224.33|221.93|226.21|223.81|226.99|224.59|224.33|221.93|0
1657557900000|2022-07-11 16:45:00|225.89|223.49|226.52|224.12|226.99|224.59|225.42|223.02|0
1657558200000|2022-07-11 16:50:00|226.36|223.96|227.14|224.74|228.56|226.16|226.2|223.8|0
1657558500000|2022-07-11 16:55:00|226.98|224.58|225.18|222.78|226.98|224.58|224.32|221.92|0
1657558800000|2022-07-11 17:00:00|225.26|222.86|222.45|220.05|225.88|223.48|220.13|217.73|0
1657559100000|2022-07-11 17:05:00|222.37|219.97|218.74|216.34|223.38|220.98|218.28|215.88|0
1657559400000|2022-07-11 17:10:00|218.89|216.49|219.28|216.88|220.09|217.69|217.9|215.5|0
1657559700000|2022-07-11 17:15:00|219.44|217.04|219.74|217.34|220.2|217.8|218.97|216.57|0
1657560000000|2022-07-11 17:20:00|219.89|217.49|217.89|215.49|219.89|217.49|217.89|215.49|0
1657560300000|2022-07-11 17:25:00|218.04|215.64|217.89|215.49|218.81|216.41|217.43|215.03|0
1657560600000|2022-07-11 17:30:00|218.04|215.64|216.05|213.65|218.35|215.95|214.68|212.28|0
1657560900000|2022-07-11 17:35:00|215.89|213.49|214.82|212.42|216.2|213.8|214.82|212.42|0
1657561200000|2022-07-11 17:40:00|214.67|212.27|215.73|213.33|215.73|213.33|213.76|211.36|0
1657561500000|2022-07-11 17:45:00|215.58|213.18|216.34|213.94|216.8|214.4|214.97|212.57|0
1657561800000|2022-07-11 17:50:00|216.27|213.87|214.36|211.96|216.65|214.25|213.9|211.5|0
1657562100000|2022-07-11 17:55:00|214.51|212.11|216.18|213.78|216.26|213.86|214.36|211.96|0
1657562400000|2022-07-11 18:00:00|216.03|213.63|218.63|216.23|219.4|217|215.88|213.48|0
1657562700000|2022-07-11 18:05:00|218.78|216.38|220.63|218.23|220.63|218.23|217.4|215|0
1657563000000|2022-07-11 18:10:00|220.48|218.08|222.02|219.62|222.49|220.09|220.17|217.77|0
1657563300000|2022-07-11 18:15:00|222.18|219.78|221.55|219.15|223.73|221.33|221.09|218.69|0
1657563600000|2022-07-11 18:20:00|221.71|219.31|222.02|219.62|223.26|220.86|221.09|218.69|0
1657563900000|2022-07-11 18:25:00|222.17|219.77|223.1|220.7|223.41|221.01|222.01|219.61|0
1657564200000|2022-07-11 18:30:00|223.26|220.86|224.03|221.63|224.34|221.94|222.32|219.92|0
1657564500000|2022-07-11 18:35:00|223.88|221.48|223.72|221.32|224.66|222.26|222.94|220.54|0
1657564800000|2022-07-11 18:40:00|223.56|221.16|221.38|218.98|224.03|221.63|220.76|218.36|0
1657565100000|2022-07-11 18:45:00|221.31|218.91|223.24|220.84|223.24|220.84|220.61|218.21|0
1657565400000|2022-07-11 18:50:00|223.09|220.69|225.11|222.71|226.37|223.97|223.09|220.69|0
1657565700000|2022-07-11 18:55:00|225.27|222.87|227|224.6|227|224.6|224.17|221.77|0
1657566000000|2022-07-11 19:00:00|227.15|224.75|230|227.6|230.63|228.23|226.21|223.81|0
1657566300000|2022-07-11 19:05:00|230.16|227.76|230.42|228.02|230.79|228.39|228.71|226.31|0
1657566600000|2022-07-11 19:10:00|230.27|227.87|230.1|227.7|231.38|228.98|229.32|226.92|0
1657566900000|2022-07-11 19:15:00|230.42|228.02|231.37|228.97|232.33|229.93|229.63|227.23|0
1657567200000|2022-07-11 19:20:00|231.53|229.13|231.21|228.81|232.48|230.08|230.26|227.86|0
1657567500000|2022-07-11 19:25:00|231.37|228.97|230.09|227.69|231.84|229.44|229.3|226.9|0
1657567800000|2022-07-11 19:30:00|230.41|228.01|229.61|227.21|230.41|228.01|228.35|225.95|0
1657568100000|2022-07-11 19:35:00|229.77|227.37|230.17|227.77|231.52|229.12|228.98|226.58|0
1657568400000|2022-07-11 19:40:00|230.33|227.93|232.47|230.07|232.47|230.07|228.98|226.58|0
1657568700000|2022-07-11 19:45:00|232.31|229.91|232.07|229.67|233.03|230.63|229.76|227.36|0
1657569000000|2022-07-11 19:50:00|233.99|231.59|233.19|230.79|234.79|232.39|232.87|230.47|0
1657569300000|2022-07-11 19:55:00|233.98|231.58|229.69|227.29|233.98|231.58|229.69|227.29|0
1657569600000|2022-07-11 20:00:00|230|227.6|227.95|225.55|230|227.6|227.79|225.39|0
1657569900000|2022-07-11 20:05:00|227.79|225.39|227|224.6|227.79|225.39|226.53|224.13|0
1657570200000|2022-07-11 20:10:00|226.84|224.44|226.84|224.44|227.47|225.07|226.06|223.66|0
1657570500000|2022-07-11 20:15:00|226.88|224.08|227.51|224.71|227.51|224.71|226.57|223.77|0
1657570800000|2022-07-11 20:20:00|227.35|224.55|227.19|224.39|227.67|224.87|227.03|224.23|0
1657571100000|2022-07-11 20:25:00|227.35|224.55|227.19|224.39|227.66|224.86|227.19|224.39|0
1657571400000|2022-07-11 20:30:00|227.03|224.23|226.56|223.76|227.03|224.23|226.4|223.6|0
1657571700000|2022-07-11 20:35:00|226.71|223.91|226.87|224.07|227.5|224.7|226.56|223.76|0
1657572000000|2022-07-11 20:40:00|227.02|224.22|227.49|224.69|227.49|224.69|227.02|224.22|0
1657572300000|2022-07-11 20:45:00|227.65|224.85|227.64|224.84|227.81|225.01|227.17|224.37|0
1657572600000|2022-07-11 20:50:00|227.49|224.69|227.64|224.84|227.8|225|227.48|224.68|0
1657572900000|2022-07-11 20:55:00|227.72|224.92|227.56|224.76|228.11|225.31|227.48|224.68|0
1657573200000|2022-07-11 21:00:00|227.78|224.98|227.8|225|227.9|225.1|227.6|224.8|0
1657573500000|2022-07-11 21:05:00|227.83|225.03|227.98|225.18|228.03|225.23|227.76|224.96|0
1657573800000|2022-07-11 21:10:00|227.94|225.14|227.93|225.13|227.98|225.18|227.84|225.04|0
1657574100000|2022-07-11 21:15:00|227.8|225|227.7|224.9|227.86|225.06|227.61|224.81|0
1657574400000|2022-07-11 21:20:00|227.72|224.92|227.72|224.92|227.77|224.97|227.7|224.9|0
1657574700000|2022-07-11 21:25:00|227.63|224.83|227.74|224.94|227.76|224.96|227.63|224.83|0
1657575000000|2022-07-11 21:30:00|227.65|224.85|227.51|224.71|227.67|224.87|227.35|224.55|0
1657575300000|2022-07-11 21:35:00|227.5|224.7|227.64|224.84|227.69|224.89|227.5|224.7|0
1657575600000|2022-07-11 21:40:00|227.6|224.8|227.68|224.88|227.68|224.88|227.59|224.79|0
1657575900000|2022-07-11 21:45:00|227.66|224.86|227.52|224.72|227.66|224.86|227.22|224.42|0
1657576200000|2022-07-11 21:50:00|227.54|224.74|227.61|224.81|227.66|224.86|227.36|224.56|0
1657576500000|2022-07-11 21:55:00|227.56|224.76|227.33|224.53|227.56|224.76|227.33|224.53|0
1657576800000|2022-07-11 22:00:00|227.36|224.56|229.48|226.68|229.49|226.69|227.36|224.56|0
1657577100000|2022-07-11 22:05:00|229.64|226.84|229.01|226.21|229.72|226.92|228.85|226.05|0
1657577400000|2022-07-11 22:10:00|228.93|226.13|228.84|226.04|229.56|226.76|228.69|225.89|0
1657577700000|2022-07-11 22:15:00|229|226.2|228.68|225.88|229.16|226.36|228.45|225.65|0
1657578000000|2022-07-11 22:20:00|228.61|225.81|228.84|226.04|228.92|226.12|228.52|225.72|0
1657578300000|2022-07-11 22:25:00|228.68|225.88|228.36|225.56|228.84|226.04|228.36|225.56|0
1657578600000|2022-07-11 22:30:00|228.2|225.4|228.36|225.56|228.36|225.56|227.73|224.93|0
1657578900000|2022-07-11 22:35:00|228.44|225.64|229.77|226.97|229.93|227.13|228.36|225.56|0
1657579200000|2022-07-11 22:40:00|229.62|226.82|230.56|227.76|230.56|227.76|229.46|226.66|0
1657579500000|2022-07-11 22:45:00|230.64|227.84|231.19|228.39|231.67|228.87|230.4|227.6|0
1657579800000|2022-07-11 22:50:00|231.35|228.55|231.19|228.39|231.51|228.71|230.87|228.07|0
1657580100000|2022-07-11 22:55:00|231.27|228.47|231.27|228.47|231.66|228.86|230.87|228.07|0
1657580400000|2022-07-11 23:00:00|231.34|228.54|230.23|227.43|231.43|228.63|230.23|227.43|0
1657580700000|2022-07-11 23:05:00|230.07|227.27|228.81|226.01|230.07|227.27|228.81|226.01|0
1657581000000|2022-07-11 23:10:00|228.8|226|229.28|226.48|229.75|226.95|228.8|226|0
1657581300000|2022-07-11 23:15:00|229.2|226.4|229.9|227.1|230.06|227.26|228.8|226|0
1657581600000|2022-07-11 23:20:00|229.75|226.95|229.74|226.94|230.14|227.34|229.27|226.47|0
1657581900000|2022-07-11 23:25:00|229.67|226.87|228|225.2|229.67|226.87|228|225.2|0
1657582200000|2022-07-11 23:30:00|228.16|225.36|228.4|225.6|228.56|225.76|227.84|225.04|0
1657582500000|2022-07-11 23:35:00|228.31|225.51|227.37|224.57|228.47|225.67|226.82|224.02|0
1657582800000|2022-07-11 23:40:00|227.45|224.65|227.99|225.19|228.15|225.35|227.29|224.49|0
1657583100000|2022-07-11 23:45:00|227.83|225.03|226.89|224.09|227.99|225.19|226.73|223.93|0
1657583400000|2022-07-11 23:50:00|226.73|223.93|227.36|224.56|227.67|224.87|226.57|223.77|0
1657583700000|2022-07-11 23:55:00|227.2|224.4|226.25|223.45|227.67|224.87|226.1|223.3|0
1657584000000|2022-07-12 00:00:00|226.1|223.3|227.82|225.02|228.61|225.81|225.63|222.83|0
1657584300000|2022-07-12 00:05:00|227.66|224.86|227.74|224.94|228.29|225.49|227.03|224.23|0
1657584600000|2022-07-12 00:10:00|227.66|224.86|228.76|225.96|228.92|226.12|227.34|224.54|0
1657584900000|2022-07-12 00:15:00|228.92|226.12|229.23|226.43|229.55|226.75|227.97|225.17|0
1657585200000|2022-07-12 00:20:00|229.39|226.59|229.31|226.51|230.02|227.22|228.91|226.11|0
1657585500000|2022-07-12 00:25:00|229.38|226.58|232.71|229.91|233.19|230.39|229.38|226.58|0
1657585800000|2022-07-12 00:30:00|232.55|229.75|233.51|230.71|233.99|231.19|232.08|229.28|0
1657586100000|2022-07-12 00:35:00|233.83|231.03|232.55|229.75|234.47|231.67|232.55|229.75|0
1657586400000|2022-07-12 00:40:00|232.39|229.59|233.66|230.86|233.98|231.18|232.23|229.43|0
1657586700000|2022-07-12 00:45:00|233.82|231.02|238.24|235.44|239.38|236.58|233.34|230.54|0
1657587000000|2022-07-12 00:50:00|237.92|235.12|241.56|238.76|242.87|240.07|237.67|234.87|0
1657587300000|2022-07-12 00:55:00|241.65|238.85|242.7|239.9|243.03|240.23|240.91|238.11|0
1657587600000|2022-07-12 01:00:00|242.38|239.58|243.03|240.23|243.36|240.56|242.13|239.33|0
1657587900000|2022-07-12 01:05:00|242.95|240.15|242.29|239.49|243.11|240.31|241.23|238.43|0
1657588200000|2022-07-12 01:10:00|242.37|239.57|242.69|239.89|243.68|240.88|242.2|239.4|0
1657588500000|2022-07-12 01:15:00|242.04|239.24|242.36|239.56|242.69|239.89|241.55|238.75|0
1657588800000|2022-07-12 01:20:00|242.28|239.48|244.16|241.36|244.16|241.36|242.03|239.23|0
1657589100000|2022-07-12 01:25:00|243.99|241.19|241.95|239.15|244.65|241.85|241.7|238.9|0
1657589400000|2022-07-12 01:30:00|242.03|239.23|240.88|238.08|242.19|239.39|239.75|236.95|0
1657589700000|2022-07-12 01:35:00|241.05|238.25|241.37|238.57|242.51|239.71|240.72|237.92|0
1657590000000|2022-07-12 01:40:00|241.21|238.41|241.29|238.49|241.37|238.57|239.74|236.94|0
1657590300000|2022-07-12 01:45:00|241.37|238.57|241.53|238.73|242.51|239.71|240.8|238|0
1657590600000|2022-07-12 01:50:00|241.45|238.65|242.01|239.21|242.34|239.54|240.71|237.91|0
1657590900000|2022-07-12 01:55:00|242.26|239.46|241.68|238.88|242.66|239.86|241.6|238.8|0
1657591200000|2022-07-12 02:00:00|241.6|238.8|241.84|239.04|242.01|239.21|240.7|237.9|0
1657591500000|2022-07-12 02:05:00|241.76|238.96|240.86|238.06|241.76|238.96|240.05|237.25|0
1657591800000|2022-07-12 02:10:00|241.02|238.22|242.16|239.36|242.16|239.36|240.86|238.06|0
1657592100000|2022-07-12 02:15:00|242.32|239.52|242.81|240.01|242.98|240.18|241.92|239.12|0
1657592400000|2022-07-12 02:20:00|242.65|239.85|241.5|238.7|242.65|239.85|241.34|238.54|0
1657592700000|2022-07-12 02:25:00|241.59|238.79|241.99|239.19|242.07|239.27|240.85|238.05|0
1657593000000|2022-07-12 02:30:00|242.07|239.27|242.15|239.35|243.13|240.33|241.82|239.02|0
1657593300000|2022-07-12 02:35:00|241.98|239.18|242.96|240.16|243.12|240.32|241.49|238.69|0
1657593600000|2022-07-12 02:40:00|242.8|240|243.78|240.98|243.86|241.06|242.63|239.83|0
1657593900000|2022-07-12 02:45:00|243.45|240.65|243.28|240.48|243.61|240.81|242.3|239.5|0
1657594200000|2022-07-12 02:50:00|242.95|240.15|243.11|240.31|243.44|240.64|242.3|239.5|0
1657594500000|2022-07-12 02:55:00|243.2|240.4|242.62|239.82|243.6|240.8|242.29|239.49|0
1657594800000|2022-07-12 03:00:00|242.7|239.9|244.25|241.45|244.34|241.54|242.21|239.41|0
1657595100000|2022-07-12 03:05:00|244.18|241.38|245.4|242.6|246.89|244.09|244.09|241.29|0
1657595400000|2022-07-12 03:10:00|245.24|242.44|245.4|242.6|245.89|243.09|245.07|242.27|0
1657595700000|2022-07-12 03:15:00|245.56|242.76|246.05|243.25|246.14|243.34|245.4|242.6|0
1657596000000|2022-07-12 03:20:00|245.97|243.17|244.73|241.93|246.3|243.5|244.4|241.6|0
1657596300000|2022-07-12 03:25:00|244.57|241.77|244.89|242.09|245.06|242.26|244.16|241.36|0
1657596600000|2022-07-12 03:30:00|245.06|242.26|244.73|241.93|245.22|242.42|244.07|241.27|0
1657596900000|2022-07-12 03:35:00|244.89|242.09|245.05|242.25|245.55|242.75|244.56|241.76|0
1657597200000|2022-07-12 03:40:00|244.89|242.09|242.92|240.12|244.97|242.17|242.75|239.95|0
1657597500000|2022-07-12 03:45:00|243.08|240.28|243.24|240.44|243.73|240.93|242.84|240.04|0
1657597800000|2022-07-12 03:50:00|243.08|240.28|243.16|240.36|243.73|240.93|242.75|239.95|0
1657598100000|2022-07-12 03:55:00|243.07|240.27|242.9|240.1|243.73|240.93|242.74|239.94|0
1657598400000|2022-07-12 04:00:00|242.74|239.94|244.05|241.25|244.21|241.41|242.74|239.94|0
1657598700000|2022-07-12 04:05:00|244.21|241.41|244.21|241.41|244.7|241.9|243.72|240.92|0
1657599000000|2022-07-12 04:10:00|244.29|241.49|244.04|241.24|245.03|242.23|244.04|241.24|0
1657599300000|2022-07-12 04:15:00|244.13|241.33|245.35|242.55|245.35|242.55|244.13|241.33|0
1657599600000|2022-07-12 04:20:00|245.27|242.47|244.94|242.14|246.01|243.21|244.94|242.14|0
1657599900000|2022-07-12 04:25:00|244.86|242.06|244.2|241.4|245.1|242.3|243.87|241.07|0
1657600200000|2022-07-12 04:30:00|244.36|241.56|244.93|242.13|245.01|242.21|244.19|241.39|0
1657600500000|2022-07-12 04:35:00|245.01|242.21|244.68|241.88|245.18|242.38|244.35|241.55|0
1657600800000|2022-07-12 04:40:00|244.52|241.72|245.17|242.37|245.34|242.54|244.35|241.55|0
1657601100000|2022-07-12 04:45:00|245.26|242.46|245.33|242.53|245.5|242.7|244.84|242.04|0
1657601400000|2022-07-12 04:50:00|245.42|242.62|245.09|242.29|245.75|242.95|245|242.2|0
1657601700000|2022-07-12 04:55:00|245|242.2|244.5|241.7|245.16|242.36|244.01|241.21|0
1657602000000|2022-07-12 05:00:00|244.17|241.37|245.16|242.36|245.57|242.77|244.17|241.37|0
1657602300000|2022-07-12 05:05:00|244.99|242.19|244|241.2|245.65|242.85|244|241.2|0
1657602600000|2022-07-12 05:10:00|244.17|241.37|244.58|241.78|244.82|242.02|244|241.2|0
1657602900000|2022-07-12 05:15:00|244.66|241.86|243.5|240.7|245.15|242.35|243.26|240.46|0
1657603200000|2022-07-12 05:20:00|243.34|240.54|242.85|240.05|243.83|241.03|242.85|240.05|0
1657603500000|2022-07-12 05:25:00|243.01|240.21|243.42|240.62|243.66|240.86|242.68|239.88|0
1657603800000|2022-07-12 05:30:00|243.33|240.53|244.24|241.44|244.81|242.01|243.26|240.46|0
1657604100000|2022-07-12 05:35:00|244.15|241.35|244.31|241.51|244.48|241.68|243.49|240.69|0
1657604400000|2022-07-12 05:40:00|244.4|241.6|243.65|240.85|244.64|241.84|243.32|240.52|0
1657604700000|2022-07-12 05:45:00|243.74|240.94|243.98|241.18|243.98|241.18|242.99|240.19|0
1657605000000|2022-07-12 05:50:00|243.9|241.1|243.97|241.17|244.3|241.5|243.48|240.68|0
1657605300000|2022-07-12 05:55:00|243.81|241.01|245.12|242.32|245.28|242.48|243.48|240.68|0
1657605600000|2022-07-12 06:00:00|245.61|242.81|248.25|245.45|249.09|246.29|245.45|242.65|0
1657605900000|2022-07-12 06:05:00|248.42|245.62|246.99|244.19|249.25|246.45|246.16|243.36|0
1657606200000|2022-07-12 06:10:00|246.82|244.02|245.62|242.82|247.48|244.68|245.54|242.74|0
1657606500000|2022-07-12 06:15:00|245.79|242.99|245.12|242.32|246.94|244.14|244.96|242.16|0
1657606800000|2022-07-12 06:20:00|245.45|242.65|244.63|241.83|245.54|242.74|242.17|239.37|0
1657607100000|2022-07-12 06:25:00|244.55|241.75|244.22|241.42|244.63|241.83|242.82|240.02|0
1657607400000|2022-07-12 06:30:00|244.29|241.49|243.8|241|245.04|242.24|243.47|240.67|0
1657607700000|2022-07-12 06:35:00|243.72|240.92|244.62|241.82|245.28|242.48|243.47|240.67|0
1657608000000|2022-07-12 06:40:00|244.7|241.9|245.11|242.31|245.77|242.97|244.61|241.81|0
1657608300000|2022-07-12 06:45:00|245.27|242.47|246.75|243.95|246.92|244.12|244.94|242.14|0
1657608600000|2022-07-12 06:50:00|246.84|244.04|245.43|242.63|247.91|245.11|245.1|242.3|0
1657608900000|2022-07-12 06:55:00|245.76|242.96|244.44|241.64|246.25|243.45|244.44|241.64|0
1657609200000|2022-07-12 07:00:00|244.6|241.8|243.78|240.98|245.35|242.55|242.63|239.83|0
1657609500000|2022-07-12 07:05:00|243.58|241.18|244.07|241.67|245.88|243.48|242.35|239.95|0
1657609800000|2022-07-12 07:10:00|244.23|241.83|246.37|243.97|248.53|246.13|244.07|241.67|0
1657610100000|2022-07-12 07:15:00|246.04|243.64|247.86|245.46|248.02|245.62|245.05|242.65|0
1657610400000|2022-07-12 07:20:00|247.53|245.13|249.35|246.95|251.02|248.62|246.7|244.3|0
1657610700000|2022-07-12 07:25:00|249.52|247.12|250.01|247.61|250.68|248.28|248.02|245.62|0
1657611000000|2022-07-12 07:30:00|249.84|247.44|252.1|249.7|253.02|250.62|248.51|246.11|0
1657611300000|2022-07-12 07:35:00|252.52|250.12|250.76|248.36|253.27|250.87|250.34|247.94|0
1657611600000|2022-07-12 07:40:00|250.67|248.27|248.5|246.1|251.43|249.03|248.33|245.93|0
1657611900000|2022-07-12 07:45:00|248.33|245.93|248.16|245.76|248.5|246.1|246.51|244.11|0
1657612200000|2022-07-12 07:50:00|247.99|245.59|246.83|244.43|247.99|245.59|246.5|244.1|0
1657612500000|2022-07-12 07:55:00|247.16|244.76|246.5|244.1|247.91|245.51|246.17|243.77|0
1657612800000|2022-07-12 08:00:00|246.17|243.77|246.58|244.18|248.07|245.67|246.17|243.77|0
1657613100000|2022-07-12 08:05:00|246.66|244.26|247.65|245.25|248.07|245.67|246|243.6|0
1657613400000|2022-07-12 08:10:00|247.82|245.42|248.31|245.91|248.48|246.08|246.58|244.18|0
1657613700000|2022-07-12 08:15:00|248.4|246|247.81|245.41|248.64|246.24|247.48|245.08|0
1657614000000|2022-07-12 08:20:00|247.64|245.24|246.15|243.75|248.47|246.07|246.15|243.75|0
1657614300000|2022-07-12 08:25:00|246.32|243.92|246.15|243.75|246.98|244.58|245.98|243.58|0
1657614600000|2022-07-12 08:30:00|246.23|243.83|244.01|241.61|246.4|244|243.84|241.44|0
1657614900000|2022-07-12 08:35:00|243.84|241.44|243.76|241.36|244.17|241.77|242.53|240.13|0
1657615200000|2022-07-12 08:40:00|243.84|241.44|243.05|240.65|244.59|242.19|242.73|240.33|0
1657615500000|2022-07-12 08:45:00|243.22|240.82|243.54|241.14|243.87|241.47|243.05|240.65|0
1657615800000|2022-07-12 08:50:00|243.46|241.06|244.2|241.8|244.36|241.96|243.38|240.98|0
1657616100000|2022-07-12 08:55:00|244.36|241.96|244.19|241.79|244.52|242.12|243.87|241.47|0
1657616400000|2022-07-12 09:00:00|244.28|241.88|244.19|241.79|245.34|242.94|242.39|239.99|0
1657616700000|2022-07-12 09:05:00|244.28|241.88|243.69|241.29|244.52|242.12|242.38|239.98|0
1657617000000|2022-07-12 09:10:00|244.02|241.62|244.02|241.62|244.51|242.11|243.2|240.8|0
1657617300000|2022-07-12 09:15:00|243.78|241.38|243.94|241.54|244.34|241.94|243.2|240.8|0
1657617600000|2022-07-12 09:20:00|244.02|241.62|245.42|243.02|245.91|243.51|243.69|241.29|0
1657617900000|2022-07-12 09:25:00|245.41|243.01|246.65|244.25|246.65|244.25|245.16|242.76|0
1657618200000|2022-07-12 09:30:00|246.73|244.33|247.06|244.66|247.14|244.74|246.31|243.91|0
1657618500000|2022-07-12 09:35:00|247.47|245.07|247.63|245.23|247.8|245.4|246.64|244.24|0
1657618800000|2022-07-12 09:40:00|247.47|245.07|247.3|244.9|247.63|245.23|246.47|244.07|0
1657619100000|2022-07-12 09:45:00|247.13|244.73|248.96|246.56|249.12|246.72|247.13|244.73|0
1657619400000|2022-07-12 09:50:00|248.79|246.39|249.95|247.55|250.29|247.89|248.46|246.06|0
1657619700000|2022-07-12 09:55:00|249.78|247.38|248.45|246.05|249.78|247.38|248.28|245.88|0
1657620000000|2022-07-12 10:00:00|248.37|245.97|247.62|245.22|248.53|246.13|247.29|244.89|0
1657620300000|2022-07-12 10:05:00|247.45|245.05|247.26|244.86|248.09|245.69|246.67|244.27|0
1657620600000|2022-07-12 10:10:00|247.18|244.78|244.12|241.72|247.26|244.86|242.16|239.76|0
1657620900000|2022-07-12 10:15:00|243.96|241.56|243.41|241.01|244.07|241.67|242.73|240.33|0
1657621200000|2022-07-12 10:20:00|243.24|240.84|242.83|240.43|243.74|241.34|242.34|239.94|0
1657621500000|2022-07-12 10:25:00|242.75|240.35|243.24|240.84|243.49|241.09|241.28|238.88|0
1657621800000|2022-07-12 10:30:00|243.49|241.09|245.13|242.73|245.37|242.97|242.91|240.51|0
1657622100000|2022-07-12 10:35:00|244.96|242.56|245.7|243.3|245.7|243.3|244.38|241.98|0
1657622400000|2022-07-12 10:40:00|245.53|243.13|245.2|242.8|246.03|243.63|244.87|242.47|0
1657622700000|2022-07-12 10:45:00|245.29|242.89|244.46|242.06|245.86|243.46|244.37|241.97|0
1657623000000|2022-07-12 10:50:00|244.62|242.22|247.51|245.11|248.17|245.77|243.55|241.15|0
1657623300000|2022-07-12 10:55:00|247.34|244.94|249.58|247.18|249.92|247.52|247.34|244.94|0
1657623600000|2022-07-12 11:00:00|249.83|247.43|249.16|246.76|250.08|247.68|248.5|246.1|0
1657623900000|2022-07-12 11:05:00|249.33|246.93|248.33|245.93|249.33|246.93|248.33|245.93|0
1657624200000|2022-07-12 11:10:00|248.41|246.01|247.33|244.93|248.49|246.09|246.01|243.61|0
1657624500000|2022-07-12 11:15:00|247.25|244.85|245.67|243.27|247.99|245.59|245.51|243.11|0
1657624800000|2022-07-12 11:20:00|245.51|243.11|243.6|240.72|245.84|243.44|243.36|240.48|0
1657625100000|2022-07-12 11:25:00|243.52|240.64|242.62|239.74|243.93|241.05|242.21|239.33|0
1657625400000|2022-07-12 11:30:00|242.54|239.66|239.03|236.15|243.11|240.23|238.86|235.98|0
1657625700000|2022-07-12 11:35:00|238.86|235.98|239.19|236.31|240.32|237.44|238.86|235.98|0
1657626000000|2022-07-12 11:40:00|239.11|236.23|240.65|237.77|240.65|237.77|237.89|235.01|0
1657626300000|2022-07-12 11:45:00|240.57|237.69|241.13|238.25|242.11|239.23|240.57|237.69|0
1657626600000|2022-07-12 11:50:00|241.46|238.58|241.13|238.25|241.62|238.74|239.34|236.46|0
1657626900000|2022-07-12 11:55:00|241.29|238.41|242.27|239.39|242.68|239.8|241.29|238.41|0
1657627200000|2022-07-12 12:00:00|242.43|239.55|241.45|238.57|242.43|239.55|241.12|238.24|0
1657627500000|2022-07-12 12:05:00|241.61|238.73|241.69|238.81|241.77|238.89|239.82|236.94|0
1657627800000|2022-07-12 12:10:00|241.77|238.89|243.73|240.85|244.06|241.18|241.69|238.81|0
1657628100000|2022-07-12 12:15:00|243.9|241.02|244.39|241.51|244.72|241.84|243.57|240.69|0
1657628400000|2022-07-12 12:20:00|244.55|241.67|243.07|240.19|244.72|241.84|242.58|239.7|0
1657628700000|2022-07-12 12:25:00|242.91|240.03|241.59|238.71|243.07|240.19|240.21|237.33|0
1657629000000|2022-07-12 12:30:00|241.1|238.22|239.15|236.27|242.08|239.2|238.66|235.78|0
1657629300000|2022-07-12 12:35:00|239.31|236.43|237.04|234.16|239.47|236.59|237.04|234.16|0
1657629600000|2022-07-12 12:40:00|237.36|234.48|236.07|233.19|238.82|235.94|236.07|233.19|0
1657629900000|2022-07-12 12:45:00|236.23|233.35|238.65|235.77|239.62|236.74|236.23|233.35|0
1657630200000|2022-07-12 12:50:00|238.81|235.93|238|235.12|239.46|236.58|238|235.12|0
1657630500000|2022-07-12 12:55:00|238.16|235.28|238.32|235.44|238.64|235.76|237.19|234.31|0
1657630800000|2022-07-12 13:00:00|238.4|235.52|236.54|233.66|239.13|236.25|236.54|233.66|0
1657631100000|2022-07-12 13:05:00|236.21|233.33|235.57|232.69|236.37|233.49|234.6|231.72|0
1657631400000|2022-07-12 13:10:00|235.73|232.85|235.33|232.45|236.99|234.11|234.85|231.97|0
1657631700000|2022-07-12 13:15:00|235.49|232.61|235.97|233.09|236.45|233.57|234.85|231.97|0
1657632000000|2022-07-12 13:20:00|236.13|233.25|235.48|232.6|236.29|233.41|235.16|232.28|0
1657632300000|2022-07-12 13:25:00|235.32|232.44|235.16|232.28|235.32|232.44|232.76|229.88|0
1657632600000|2022-07-12 13:30:00|234.52|231.64|230.67|227.79|234.52|231.64|226.58|223.7|0
1657632900000|2022-07-12 13:35:00|229.48|226.6|221.06|218.18|229.48|226.6|219.21|216.33|0
1657633200000|2022-07-12 13:40:00|220.83|217.95|224.46|221.58|224.77|221.89|219.83|216.95|0
1657633500000|2022-07-12 13:45:00|224.15|221.27|229|226.12|229|226.12|222.76|219.88|0
1657633800000|2022-07-12 13:50:00|229.79|226.91|227.42|224.54|229.95|227.07|226.64|223.76|0
1657634100000|2022-07-12 13:55:00|227.9|225.02|233.75|230.87|234.23|231.35|227.51|224.63|0
1657634400000|2022-07-12 14:00:00|234.39|231.51|238.86|235.98|240.93|238.05|234.39|231.51|0
1657634700000|2022-07-12 14:05:00|238.79|235.91|238.21|235.33|239.19|236.31|235.3|232.42|0
1657635000000|2022-07-12 14:10:00|237.89|235.01|234.65|231.77|239.02|236.14|231.61|228.73|0
1657635300000|2022-07-12 14:15:00|234.49|231.61|231.82|228.94|237.4|234.52|231.82|228.94|0
1657635600000|2022-07-12 14:20:00|232.3|229.42|234.88|232|235.85|232.97|230.3|227.42|0
1657635900000|2022-07-12 14:25:00|235.37|232.49|236.5|233.62|237.64|234.76|232.3|229.42|0
1657636200000|2022-07-12 14:30:00|236.17|233.29|228.77|225.89|236.17|233.29|228.29|225.41|0
1657636500000|2022-07-12 14:35:00|229.25|226.37|231.99|229.11|231.99|229.11|228.47|225.59|0
1657636800000|2022-07-12 14:40:00|231.83|228.95|230.87|227.99|233.77|230.89|230.39|227.51|0
1657637100000|2022-07-12 14:45:00|230.71|227.83|231.51|228.63|233.76|230.88|228.47|225.59|0
1657637400000|2022-07-12 14:50:00|231.67|228.79|229.98|227.58|234.41|231.53|229.98|227.58|0
1657637700000|2022-07-12 14:55:00|230.3|227.9|228.69|226.29|231.1|228.7|227.42|225.02|0
1657638000000|2022-07-12 15:00:00|228.62|226.22|229.97|227.57|231.26|228.86|227.9|225.5|0
1657638300000|2022-07-12 15:05:00|230.29|227.89|226.93|224.53|232.06|229.66|226.93|224.53|0
1657638600000|2022-07-12 15:10:00|226.78|224.38|224.08|221.68|226.78|224.38|222.04|219.64|0
1657638900000|2022-07-12 15:15:00|224.24|221.84|227.56|225.16|228.52|226.12|223.76|221.36|0
1657639200000|2022-07-12 15:20:00|227.49|225.09|224.23|221.83|227.72|225.32|222.81|220.41|0
1657639500000|2022-07-12 15:25:00|224.39|221.99|221.88|219.48|225.5|223.1|221.71|219.31|0
1657639800000|2022-07-12 15:30:00|221.26|218.86|222.82|220.42|223.61|221.21|220.32|217.92|0
1657640100000|2022-07-12 15:35:00|222.35|219.95|225.19|222.79|226.94|224.54|221.57|219.17|0
1657640400000|2022-07-12 15:40:00|225.51|223.11|227.73|225.33|229.17|226.77|225.43|223.03|0
1657640700000|2022-07-12 15:45:00|227.41|225.01|227.09|224.69|228.85|226.45|226.29|223.89|0
1657641000000|2022-07-12 15:50:00|227.25|224.85|228.84|226.44|228.84|226.44|226.61|224.21|0
1657641300000|2022-07-12 15:55:00|229|226.6|226.6|224.2|229.32|226.92|226.6|224.2|0
1657641600000|2022-07-12 16:00:00|226.13|223.73|227.08|224.68|228.04|225.64|225.33|222.93|0
1657641900000|2022-07-12 16:05:00|226.92|224.52|228.99|226.59|228.99|226.59|224.22|221.82|0
1657642200000|2022-07-12 16:10:00|228.83|226.43|225.64|223.24|228.99|226.59|225.01|222.61|0
1657642500000|2022-07-12 16:15:00|225.32|222.92|225.95|223.55|226.59|224.19|224.69|222.29|0
1657642800000|2022-07-12 16:20:00|226.11|223.71|225|222.6|227.07|224.67|224.21|221.81|0
1657643100000|2022-07-12 16:25:00|225.16|222.76|224.2|221.8|226.11|223.71|224.05|221.65|0
1657643400000|2022-07-12 16:30:00|224.36|221.96|221.99|219.59|225.31|222.91|221.99|219.59|0
1657643700000|2022-07-12 16:35:00|222.31|219.91|221.83|219.43|222.94|220.54|220.89|218.49|0
1657644000000|2022-07-12 16:40:00|221.99|219.59|222.77|220.37|223.09|220.69|221.36|218.96|0
1657644300000|2022-07-12 16:45:00|222.62|220.22|222.77|220.37|223.4|221|221.51|219.11|0
1657644600000|2022-07-12 16:50:00|222.93|220.53|224.35|221.95|226.09|223.69|222.85|220.45|0
1657644900000|2022-07-12 16:55:00|224.5|222.1|223.16|220.76|225.14|222.74|222.76|220.36|0
1657645200000|2022-07-12 17:00:00|223.24|220.84|225.45|223.05|226.88|224.48|219.94|217.54|0
1657645500000|2022-07-12 17:05:00|224.97|222.57|227.03|224.63|227.67|225.27|224.65|222.25|0
1657645800000|2022-07-12 17:10:00|227.19|224.79|227.99|225.59|228.47|226.07|227.19|224.79|0
1657646100000|2022-07-12 17:15:00|228.47|226.07|229.26|226.86|229.42|227.02|227.35|224.95|0
1657646400000|2022-07-12 17:20:00|229.1|226.7|229.58|227.18|230.54|228.14|228.46|226.06|0
1657646700000|2022-07-12 17:25:00|229.74|227.34|227.98|225.58|230.54|228.14|227.98|225.58|0
1657647000000|2022-07-12 17:30:00|227.82|225.42|228.13|225.73|228.45|226.05|227.02|224.62|0
1657647300000|2022-07-12 17:35:00|228.29|225.89|228.13|225.73|228.61|226.21|227.17|224.77|0
1657647600000|2022-07-12 17:40:00|227.97|225.57|227.17|224.77|228.29|225.89|226.37|223.97|0
1657647900000|2022-07-12 17:45:00|227.33|224.93|227.32|224.92|228.92|226.52|226.69|224.29|0
1657648200000|2022-07-12 17:50:00|227.48|225.08|225.41|223.01|228.12|225.72|225.25|222.85|0
1657648500000|2022-07-12 17:55:00|225.25|222.85|225.88|223.48|226.2|223.8|224.62|222.22|0
1657648800000|2022-07-12 18:00:00|225.73|223.33|228.91|226.51|229.07|226.67|225.41|223.01|0
1657649100000|2022-07-12 18:05:00|228.75|226.35|228.91|226.51|229.87|227.47|228.43|226.03|0
1657649400000|2022-07-12 18:10:00|229.07|226.67|227.94|225.54|229.39|226.99|227.15|224.75|0
1657649700000|2022-07-12 18:15:00|228.1|225.7|228.74|226.34|229.22|226.82|227.78|225.38|0
1657650000000|2022-07-12 18:20:00|228.9|226.5|229.86|227.46|230.02|227.62|228.42|226.02|0
1657650300000|2022-07-12 18:25:00|230.02|227.62|229.53|227.13|230.34|227.94|229.06|226.66|0
1657650600000|2022-07-12 18:30:00|229.37|226.97|233.08|230.68|233.24|230.84|228.73|226.33|0
1657650900000|2022-07-12 18:35:00|233.24|230.84|232.7|230.3|233.24|230.84|231.04|228.64|0
1657651200000|2022-07-12 18:40:00|232.54|230.14|233.18|230.78|234.32|231.92|232.54|230.14|0
1657651500000|2022-07-12 18:45:00|233.51|231.11|232.53|230.13|233.99|231.59|232.21|229.81|0
1657651800000|2022-07-12 18:50:00|232.69|230.29|234.79|232.39|234.8|232.4|232.69|230.29|0
1657652100000|2022-07-12 18:55:00|234.63|232.23|238.54|236.14|238.54|236.14|234.47|232.07|0
1657652400000|2022-07-12 19:00:00|239.19|236.79|247.14|244.74|247.64|245.24|239.19|236.79|0
1657652700000|2022-07-12 19:05:00|247.3|244.9|250.32|247.92|250.32|247.92|245.3|242.9|0
1657653000000|2022-07-12 19:10:00|249.82|247.42|246.8|244.4|252.01|249.61|246.63|244.23|0
1657653300000|2022-07-12 19:15:00|246.63|244.23|247.63|245.23|249.98|247.58|246.63|244.23|0
1657653600000|2022-07-12 19:20:00|247.96|245.56|253.18|250.78|254.03|251.63|247.13|244.73|0
1657653900000|2022-07-12 19:25:00|253.86|251.46|253.28|250.88|254.37|251.97|249|246.6|0
1657654200000|2022-07-12 19:30:00|253.19|250.79|257.45|255.05|257.79|255.39|252.01|249.61|0
1657654500000|2022-07-12 19:35:00|257.62|255.22|258.65|256.25|261.92|259.52|257.45|255.05|0
1657654800000|2022-07-12 19:40:00|258.82|256.42|257.1|254.7|260.71|258.31|256.93|254.53|0
1657655100000|2022-07-12 19:45:00|256.93|254.53|254.97|252.57|257.27|254.87|253.01|250.61|0
1657655400000|2022-07-12 19:50:00|254.03|251.63|249.12|246.72|254.03|251.63|247.95|245.55|0
1657655700000|2022-07-12 19:55:00|249.46|247.06|248.45|246.05|251.14|248.74|248.28|245.88|0
1657656000000|2022-07-12 20:00:00|249.45|247.05|252.32|249.92|252.66|250.26|249.12|246.72|0
1657656300000|2022-07-12 20:05:00|252.15|249.75|251.81|249.41|252.32|249.92|250.63|248.23|0
1657656600000|2022-07-12 20:10:00|252.15|249.75|250.46|248.06|252.15|249.75|249.78|247.38|0
1657656900000|2022-07-12 20:15:00|250.66|247.86|250.31|247.51|250.82|248.02|249.64|246.84|0
1657657200000|2022-07-12 20:20:00|250.48|247.68|251.66|248.86|252.17|249.37|249.98|247.18|0
1657657500000|2022-07-12 20:25:00|251.83|249.03|251.32|248.52|252.17|249.37|250.81|248.01|0
1657657800000|2022-07-12 20:30:00|251.24|248.44|251.15|248.35|252.5|249.7|250.14|247.34|0
1657658100000|2022-07-12 20:35:00|250.98|248.18|250.98|248.18|251.49|248.69|250.64|247.84|0
1657658400000|2022-07-12 20:40:00|250.81|248.01|250.3|247.5|250.89|248.09|250.13|247.33|0
1657658700000|2022-07-12 20:45:00|250.47|247.67|250.29|247.49|250.64|247.84|250.29|247.49|0
1657659000000|2022-07-12 20:50:00|250.13|247.33|249.45|246.65|250.29|247.49|249.45|246.65|0
1657659300000|2022-07-12 20:55:00|249.62|246.82|249.64|246.84|250.12|247.32|249.45|246.65|0
1657659600000|2022-07-12 21:00:00|249.88|247.08|249.93|247.13|250.08|247.28|249.66|246.86|0
1657659900000|2022-07-12 21:05:00|249.9|247.1|249.88|247.08|250.1|247.3|249.68|246.88|0
1657660200000|2022-07-12 21:10:00|249.8|247|249.95|247.15|249.95|247.15|249.8|247|0
1657660500000|2022-07-12 21:15:00|249.92|247.12|249.77|246.97|249.95|247.15|249.74|246.94|0
1657660800000|2022-07-12 21:20:00|249.65|246.85|249.84|247.04|249.84|247.04|249.65|246.85|0
1657661100000|2022-07-12 21:25:00|249.89|247.09|249.91|247.11|250.01|247.21|249.89|247.09|0
1657661400000|2022-07-12 21:30:00|249.96|247.16|249.79|246.99|250.03|247.23|249.79|246.99|0
1657661700000|2022-07-12 21:35:00|249.83|247.03|249.63|246.83|249.83|247.03|249.46|246.66|0
1657662000000|2022-07-12 21:40:00|249.66|246.86|249.68|246.88|249.68|246.88|249.58|246.78|0
1657662300000|2022-07-12 21:45:00|249.63|246.83|249.72|246.92|249.72|246.92|249.63|246.83|0
1657662600000|2022-07-12 21:50:00|249.78|246.98|249.5|246.7|250|247.2|249.5|246.7|0
1657662900000|2022-07-12 21:55:00|249.62|246.82|249.79|246.99|250.01|247.21|249.55|246.75|0
1657663200000|2022-07-12 22:00:00|248.32|245.52|249.4|246.6|249.57|246.77|247.65|244.85|0
1657663500000|2022-07-12 22:05:00|249.32|246.52|248.06|245.26|249.32|246.52|247.55|244.75|0
1657663800000|2022-07-12 22:10:00|248.22|245.42|248.56|245.76|248.72|245.92|247.55|244.75|0
1657664100000|2022-07-12 22:15:00|248.72|245.92|249.56|246.76|250.16|247.36|248.72|245.92|0
1657664400000|2022-07-12 22:20:00|249.48|246.68|250.4|247.6|251.08|248.28|249.39|246.59|0
1657664700000|2022-07-12 22:25:00|250.57|247.77|249.89|247.09|250.57|247.77|249.22|246.42|0
1657665000000|2022-07-12 22:30:00|249.81|247.01|249.55|246.75|250.23|247.43|249.22|246.42|0
1657665300000|2022-07-12 22:35:00|249.47|246.67|250.22|247.42|250.22|247.42|249.21|246.41|0
1657665600000|2022-07-12 22:40:00|250.05|247.25|248.54|245.74|250.05|247.25|248.37|245.57|0
1657665900000|2022-07-12 22:45:00|248.46|245.66|248.53|245.73|249.21|246.41|248.37|245.57|0
1657666200000|2022-07-12 22:50:00|248.36|245.56|249.03|246.23|249.37|246.57|248.36|245.56|0
1657666500000|2022-07-12 22:55:00|249.2|246.4|249.7|246.9|250.04|247.24|249.2|246.4|0
1657666800000|2022-07-12 23:00:00|249.53|246.73|248.69|245.89|249.53|246.73|248.19|245.39|0
1657667100000|2022-07-12 23:05:00|248.52|245.72|248.69|245.89|248.86|246.06|248.02|245.22|0
1657667400000|2022-07-12 23:10:00|248.77|245.97|249.02|246.22|249.02|246.22|248.68|245.88|0
1657667700000|2022-07-12 23:15:00|249.11|246.31|250.19|247.39|250.2|247.4|249.02|246.22|0
1657668000000|2022-07-12 23:20:00|250.53|247.73|250.45|247.65|252.22|249.42|250.45|247.65|0
1657668300000|2022-07-12 23:25:00|250.7|247.9|250.69|247.89|251.2|248.4|250.36|247.56|0
1657668600000|2022-07-12 23:30:00|250.78|247.98|248.33|245.53|250.86|248.06|248|245.2|0
1657668900000|2022-07-12 23:35:00|248.17|245.37|247.16|244.36|248.59|245.79|247.16|244.36|0
1657669200000|2022-07-12 23:40:00|246.99|244.19|247.15|244.35|247.83|245.03|246.49|243.69|0
1657669500000|2022-07-12 23:45:00|247.32|244.52|247.99|245.19|248.32|245.52|247.07|244.27|0
1657669800000|2022-07-12 23:50:00|248.16|245.36|250.17|247.37|250.85|248.05|248.08|245.28|0
1657670100000|2022-07-12 23:55:00|250.34|247.54|250.17|247.37|250.68|247.88|249.83|247.03|0
1657670400000|2022-07-13 00:00:00|249.66|246.86|247.64|244.84|250.17|247.37|246.47|243.67|0
1657670700000|2022-07-13 00:05:00|247.31|244.51|248.31|245.51|248.65|245.85|247.31|244.51|0
1657671000000|2022-07-13 00:10:00|248.48|245.68|248.48|245.68|251|248.2|248.48|245.68|0
1657671300000|2022-07-13 00:15:00|248.23|245.43|247.8|245|249.15|246.35|247.13|244.33|0
1657671600000|2022-07-13 00:20:00|248.3|245.5|247.88|245.08|248.39|245.59|246.8|244|0
1657671900000|2022-07-13 00:25:00|247.8|245|248.47|245.67|248.8|246|247.21|244.41|0
1657672200000|2022-07-13 00:30:00|248.63|245.83|248.13|245.33|249.47|246.67|247.12|244.32|0
1657672500000|2022-07-13 00:35:00|248.05|245.25|245.7|242.9|248.8|246|245.61|242.81|0
1657672800000|2022-07-13 00:40:00|245.78|242.98|245.61|242.81|246.61|243.81|245.45|242.65|0
1657673100000|2022-07-13 00:45:00|245.7|242.9|246.61|243.81|246.78|243.98|244.94|242.14|0
1657673400000|2022-07-13 00:50:00|246.7|243.9|246.69|243.89|247.03|244.23|246.1|243.3|0
1657673700000|2022-07-13 00:55:00|247.03|244.23|246.27|243.47|247.03|244.23|245.27|242.47|0
1657674000000|2022-07-13 01:00:00|246.19|243.39|243.93|241.13|246.27|243.47|243.35|240.55|0
1657674300000|2022-07-13 01:05:00|243.76|240.96|243.43|240.63|243.93|241.13|242.6|239.8|0
1657674600000|2022-07-13 01:10:00|243.52|240.72|244.26|241.46|244.92|242.12|243.26|240.46|0
1657674900000|2022-07-13 01:15:00|244.09|241.29|246.09|243.29|246.25|243.45|243.84|241.04|0
1657675200000|2022-07-13 01:20:00|246.25|243.45|247.51|244.71|247.51|244.71|245.75|242.95|0
1657675500000|2022-07-13 01:25:00|247.84|245.04|247.42|244.62|248.09|245.29|246.75|243.95|0
1657675800000|2022-07-13 01:30:00|247.25|244.45|247.67|244.87|248.59|245.79|246.58|243.78|0
1657676100000|2022-07-13 01:35:00|247.58|244.78|249.85|247.05|249.93|247.13|247.58|244.78|0
1657676400000|2022-07-13 01:40:00|249.76|246.96|250.44|247.64|251.11|248.31|248.67|245.87|0
1657676700000|2022-07-13 01:45:00|250.52|247.72|249.17|246.37|251.11|248.31|248.24|245.44|0
1657677000000|2022-07-13 01:50:00|249.08|246.28|249.17|246.37|250.43|247.63|248.24|245.44|0
1657677300000|2022-07-13 01:55:00|249.08|246.28|249.5|246.7|249.92|247.12|248.49|245.69|0
1657677600000|2022-07-13 02:00:00|249.41|246.61|247.56|244.76|249.41|246.61|247.15|244.35|0
1657677900000|2022-07-13 02:05:00|247.4|244.6|249.07|246.27|249.24|246.44|247.23|244.43|0
1657678200000|2022-07-13 02:10:00|249.24|246.44|248.9|246.1|249.24|246.44|247.56|244.76|0
1657678500000|2022-07-13 02:15:00|249.07|246.27|249.66|246.86|250.24|247.44|249.07|246.27|0
1657678800000|2022-07-13 02:20:00|249.74|246.94|249.65|246.85|250.24|247.44|248.05|245.25|0
1657679100000|2022-07-13 02:25:00|249.57|246.77|249.56|246.76|250.33|247.53|249.06|246.26|0
1657679400000|2022-07-13 02:30:00|249.73|246.93|248.05|245.25|249.73|246.93|247.97|245.17|0
1657679700000|2022-07-13 02:35:00|247.88|245.08|246.2|243.4|248.72|245.92|246.03|243.23|0
1657680000000|2022-07-13 02:40:00|246.03|243.23|247.03|244.23|247.2|244.4|246.03|243.23|0
1657680300000|2022-07-13 02:45:00|246.95|244.15|245.36|242.56|247.37|244.57|245.19|242.39|0
1657680600000|2022-07-13 02:50:00|245.19|242.39|245.02|242.22|245.86|243.06|245.02|242.22|0
1657680900000|2022-07-13 02:55:00|245.19|242.39|245.1|242.3|245.69|242.89|244.52|241.72|0
1657681200000|2022-07-13 03:00:00|244.77|241.97|245.6|242.8|245.85|243.05|244.68|241.88|0
1657681500000|2022-07-13 03:05:00|245.52|242.72|245.18|242.38|245.85|243.05|245.01|242.21|0
1657681800000|2022-07-13 03:10:00|245.34|242.54|245.26|242.46|245.68|242.88|245.17|242.37|0
1657682100000|2022-07-13 03:15:00|245.17|242.37|245.67|242.87|246.09|243.29|244.51|241.71|0
1657682400000|2022-07-13 03:20:00|245.5|242.7|244.17|241.37|245.5|242.7|244.17|241.37|0
1657682700000|2022-07-13 03:25:00|244.33|241.53|245.16|242.36|245.33|242.53|244.17|241.37|0
1657683000000|2022-07-13 03:30:00|245.08|242.28|243.5|240.7|245.08|242.28|243.33|240.53|0
1657683300000|2022-07-13 03:35:00|243.16|240.36|243.49|240.69|244|241.2|243|240.2|0
1657683600000|2022-07-13 03:40:00|243.33|240.53|243.32|240.52|243.99|241.19|242.99|240.19|0
1657683900000|2022-07-13 03:45:00|243.49|240.69|243.82|241.02|243.82|241.02|243.16|240.36|0
1657684200000|2022-07-13 03:50:00|243.99|241.19|244.15|241.35|244.82|242.02|243.74|240.94|0
1657684500000|2022-07-13 03:55:00|244.31|241.51|244.64|241.84|244.98|242.18|243.98|241.18|0
1657684800000|2022-07-13 04:00:00|244.56|241.76|245.39|242.59|245.64|242.84|244.48|241.68|0
1657685100000|2022-07-13 04:05:00|245.47|242.67|245.81|243.01|245.97|243.17|245.31|242.51|0
1657685400000|2022-07-13 04:10:00|245.73|242.93|245.8|243|245.97|243.17|245.3|242.5|0
1657685700000|2022-07-13 04:15:00|245.63|242.83|245.46|242.66|245.8|243|245.3|242.5|0
1657686000000|2022-07-13 04:20:00|245.3|242.5|245.13|242.33|245.3|242.5|244.63|241.83|0
1657686300000|2022-07-13 04:25:00|245.29|242.49|244.62|241.82|245.29|242.49|244.46|241.66|0
1657686600000|2022-07-13 04:30:00|244.46|241.66|245.37|242.57|246.12|243.32|244.46|241.66|0
1657686900000|2022-07-13 04:35:00|245.29|242.49|245.2|242.4|245.95|243.15|245.12|242.32|0
1657687200000|2022-07-13 04:40:00|245.12|242.32|245.11|242.31|245.28|242.48|244.45|241.65|0
1657687500000|2022-07-13 04:45:00|245.03|242.23|245.44|242.64|245.61|242.81|245.03|242.23|0
1657687800000|2022-07-13 04:50:00|245.61|242.81|245.78|242.98|246.03|243.23|244.94|242.14|0
1657688100000|2022-07-13 04:55:00|245.94|243.14|245.6|242.8|246.28|243.48|245.27|242.47|0
1657688400000|2022-07-13 05:00:00|245.69|242.89|245.27|242.47|246.36|243.56|244.52|241.72|0
1657688700000|2022-07-13 05:05:00|245.43|242.63|245.93|243.13|246.1|243.3|245.27|242.47|0
1657689000000|2022-07-13 05:10:00|246.1|243.3|246.26|243.46|246.6|243.8|245.76|242.96|0
1657689300000|2022-07-13 05:15:00|246.43|243.63|246.26|243.46|246.93|244.13|245.93|243.13|0
1657689600000|2022-07-13 05:20:00|246.09|243.29|246.09|243.29|247.43|244.63|246.09|243.29|0
1657689900000|2022-07-13 05:25:00|246.01|243.21|245.08|242.28|246.59|243.79|244.75|241.95|0
1657690200000|2022-07-13 05:30:00|245.42|242.62|247.59|244.79|247.59|244.79|245.42|242.62|0
1657690500000|2022-07-13 05:35:00|247.42|244.62|246.08|243.28|247.42|244.62|246.08|243.28|0
1657690800000|2022-07-13 05:40:00|245.91|243.11|245.83|243.03|246.67|243.87|245.41|242.61|0
1657691100000|2022-07-13 05:45:00|245.91|243.11|245.07|242.27|246.24|243.44|245.07|242.27|0
1657691400000|2022-07-13 05:50:00|245.24|242.44|245.07|242.27|245.74|242.94|244.73|241.93|0
1657691700000|2022-07-13 05:55:00|244.73|241.93|245.23|242.43|245.4|242.6|244.73|241.93|0
1657692000000|2022-07-13 06:00:00|245.4|242.6|245.48|242.68|245.9|243.1|244.23|241.43|0
1657692300000|2022-07-13 06:05:00|245.56|242.76|246.23|243.43|246.56|243.76|245.06|242.26|0
1657692600000|2022-07-13 06:10:00|246.39|243.59|246.72|243.92|247.9|245.1|245.56|242.76|0
1657692900000|2022-07-13 06:15:00|246.89|244.09|247.06|244.26|248.66|245.86|246.72|243.92|0
1657693200000|2022-07-13 06:20:00|246.89|244.09|247.05|244.25|247.22|244.42|246.22|243.42|0
1657693500000|2022-07-13 06:25:00|247.22|244.42|245.21|242.41|247.56|244.76|245.13|242.33|0
1657693800000|2022-07-13 06:30:00|245.3|242.5|245.87|243.07|246.38|243.58|245.04|242.24|0
1657694100000|2022-07-13 06:35:00|245.96|243.16|244.54|241.74|246.04|243.24|244.2|241.4|0
1657694400000|2022-07-13 06:40:00|244.37|241.57|241.38|238.58|244.37|241.57|241.21|238.41|0
1657694700000|2022-07-13 06:45:00|241.21|238.41|239.89|237.09|241.88|239.08|239.07|236.27|0
1657695000000|2022-07-13 06:50:00|239.81|237.01|241.04|238.24|241.87|239.07|238.9|236.1|0
1657695300000|2022-07-13 06:55:00|240.71|237.91|240.54|237.74|241.29|238.49|239.72|236.92|0
1657695600000|2022-07-13 07:00:00|241.04|238.24|242.08|239.28|242.99|240.19|240.63|237.83|0
1657695900000|2022-07-13 07:05:00|242.29|239.89|243.45|241.05|244.11|241.71|241.79|239.39|0
1657696200000|2022-07-13 07:10:00|243.2|240.8|243.86|241.46|244.11|241.71|241.95|239.55|0
1657696500000|2022-07-13 07:15:00|243.78|241.38|245.52|243.12|247.45|245.05|243.78|241.38|0
1657696800000|2022-07-13 07:20:00|245.77|243.37|245.77|243.37|246.77|244.37|245.44|243.04|0
1657697100000|2022-07-13 07:25:00|245.85|243.45|246.69|244.29|247.61|245.21|244.93|242.53|0
1657697400000|2022-07-13 07:30:00|246.77|244.37|245.09|242.69|247.77|245.37|244.59|242.19|0
1657697700000|2022-07-13 07:35:00|245.18|242.78|247.02|244.62|248.1|245.7|245.01|242.61|0
1657698000000|2022-07-13 07:40:00|246.68|244.28|248.43|246.03|248.94|246.54|246.43|244.03|0
1657698300000|2022-07-13 07:45:00|248.77|246.37|248.43|246.03|250.54|248.14|248.26|245.86|0
1657698600000|2022-07-13 07:50:00|248.52|246.12|249.36|246.96|249.78|247.38|248.52|246.12|0
1657698900000|2022-07-13 07:55:00|249.52|247.12|249.6|247.2|250.45|248.05|249.1|246.7|0
1657699200000|2022-07-13 08:00:00|249.77|247.37|248.59|246.19|250.78|248.38|247.92|245.52|0
1657699500000|2022-07-13 08:05:00|248.51|246.11|250.44|248.04|252.3|249.9|248.08|245.68|0
1657699800000|2022-07-13 08:10:00|250.1|247.7|250.77|248.37|251.11|248.71|249.93|247.53|0
1657700100000|2022-07-13 08:15:00|250.86|248.46|247.99|245.59|251.11|248.71|247.57|245.17|0
1657700400000|2022-07-13 08:20:00|248.07|245.67|247.4|245|248.41|246.01|247.32|244.92|0
1657700700000|2022-07-13 08:25:00|247.57|245.17|246.39|243.99|247.57|245.17|246.23|243.83|0
1657701000000|2022-07-13 08:30:00|246.56|244.16|244.55|242.15|246.73|244.33|244.22|241.82|0
1657701300000|2022-07-13 08:35:00|244.47|242.07|243.05|240.65|244.64|242.24|243.05|240.65|0
1657701600000|2022-07-13 08:40:00|243.22|240.82|244.71|242.31|244.88|242.48|243.22|240.82|0
1657701900000|2022-07-13 08:45:00|244.63|242.23|242.55|240.15|244.8|242.4|241.89|239.49|0
1657702200000|2022-07-13 08:50:00|242.71|240.31|242.05|239.65|242.88|240.48|241.8|239.4|0
1657702500000|2022-07-13 08:55:00|241.88|239.48|240.23|237.83|242.38|239.98|239.9|237.5|0
1657702800000|2022-07-13 09:00:00|240.48|238.08|240.48|238.08|241.63|239.23|240.06|237.66|0
1657703100000|2022-07-13 09:05:00|240.55|238.15|241.54|239.14|242.2|239.8|240.55|238.15|0
1657703400000|2022-07-13 09:10:00|241.71|239.31|241.96|239.56|242.53|240.13|241.04|238.64|0
1657703700000|2022-07-13 09:15:00|242.03|239.63|242.2|239.8|242.53|240.13|241.04|238.64|0
1657704000000|2022-07-13 09:20:00|242.36|239.96|242.19|239.79|242.36|239.96|240.87|238.47|0
1657704300000|2022-07-13 09:25:00|242.36|239.96|240.37|237.97|242.52|240.12|240.37|237.97|0
1657704600000|2022-07-13 09:30:00|240.46|238.06|240.78|238.38|241.61|239.21|240.37|237.97|0
1657704900000|2022-07-13 09:35:00|240.62|238.22|241.19|238.79|241.69|239.29|240.62|238.22|0
1657705200000|2022-07-13 09:40:00|241.36|238.96|243.18|240.78|243.34|240.94|241.11|238.71|0
1657705500000|2022-07-13 09:45:00|243.01|240.61|242.76|240.36|243.26|240.86|242.34|239.94|0
1657705800000|2022-07-13 09:50:00|242.67|240.27|242.5|240.1|243.76|241.36|242.18|239.78|0
1657706100000|2022-07-13 09:55:00|242.67|240.27|243.16|240.76|243.17|240.77|242.42|240.02|0
1657706400000|2022-07-13 10:00:00|243.33|240.93|243.49|241.09|244.16|241.76|242.58|240.18|0
1657706700000|2022-07-13 10:05:00|243.41|241.01|243.49|241.09|243.66|241.26|242.99|240.59|0
1657707000000|2022-07-13 10:10:00|243.58|241.18|243.65|241.25|244.15|241.75|243.16|240.76|0
1657707300000|2022-07-13 10:15:00|243.49|241.09|243.48|241.08|243.49|241.09|242.82|240.42|0
1657707600000|2022-07-13 10:20:00|243.4|241|243.48|241.08|243.81|241.41|242.98|240.58|0
1657707900000|2022-07-13 10:25:00|243.57|241.17|244.48|242.08|245.14|242.74|243.48|241.08|0
1657708200000|2022-07-13 10:30:00|244.64|242.24|245.06|242.66|245.64|243.24|244.64|242.24|0
1657708500000|2022-07-13 10:35:00|244.97|242.57|244.97|242.57|246.98|244.58|244.72|242.32|0
1657708800000|2022-07-13 10:40:00|245.14|242.74|243.8|241.4|245.14|242.74|243.63|241.23|0
1657709100000|2022-07-13 10:45:00|243.97|241.57|244.29|241.89|244.3|241.9|243.3|240.9|0
1657709400000|2022-07-13 10:50:00|244.13|241.73|244.71|242.31|244.71|242.31|243.63|241.23|0
1657709700000|2022-07-13 10:55:00|244.79|242.39|243.62|241.22|245.29|242.89|243.62|241.22|0
1657710000000|2022-07-13 11:00:00|243.54|241.14|244.12|241.72|244.95|242.55|243.54|241.14|0
1657710300000|2022-07-13 11:05:00|244.2|241.8|243.12|240.72|244.95|242.55|242.95|240.55|0
1657710600000|2022-07-13 11:10:00|243.2|240.8|241.62|239.22|243.45|241.05|240.96|238.56|0
1657710900000|2022-07-13 11:15:00|241.79|239.39|242.12|239.72|242.28|239.88|241.29|238.89|0
1657711200000|2022-07-13 11:20:00|242.04|239.64|244.86|242.46|244.94|242.54|241.7|239.3|0
1657711500000|2022-07-13 11:25:00|244.6|242.2|244.52|242.12|245.02|242.62|243.44|241.04|0
1657711800000|2022-07-13 11:30:00|244.69|242.29|243.6|241.2|245.27|242.87|243.43|241.03|0
1657712100000|2022-07-13 11:35:00|243.43|241.03|242.93|240.53|244.1|241.7|242.93|240.53|0
1657712400000|2022-07-13 11:40:00|242.76|240.36|241.27|238.87|242.76|240.36|240.78|238.38|0
1657712700000|2022-07-13 11:45:00|241.36|238.96|240.44|238.04|241.44|239.04|239.95|237.55|0
1657713000000|2022-07-13 11:50:00|240.28|237.88|240.45|238.05|242.25|239.85|240.28|237.88|0
1657713300000|2022-07-13 11:55:00|240.54|238.14|240.28|237.88|240.94|238.54|239.29|236.89|0
1657713600000|2022-07-13 12:00:00|240.37|237.97|237.57|235.17|241.27|238.87|235.69|233.29|0
1657713900000|2022-07-13 12:05:00|237.48|235.08|238.14|235.74|238.3|235.9|237.48|235.08|0
1657714200000|2022-07-13 12:10:00|238.46|236.06|239.61|237.21|240.6|238.2|238.14|235.74|0
1657714500000|2022-07-13 12:15:00|239.45|237.05|238.89|236.49|240.1|237.7|238.89|236.49|0
1657714800000|2022-07-13 12:20:00|238.56|236.16|237.9|235.5|238.56|236.16|236.76|234.36|0
1657715100000|2022-07-13 12:25:00|237.58|235.18|225.02|222.62|239.3|236.9|218.83|216.43|0
1657715400000|2022-07-13 12:30:00|239.62|237.22|288.55|286.15|290.39|287.99|239.62|237.22|0
1657715700000|2022-07-13 12:35:00|289.09|286.69|290.56|288.16|292.86|290.46|285.81|283.41|0
1657716000000|2022-07-13 12:40:00|290.38|287.98|292.21|289.81|295.72|293.32|287.81|285.41|0
1657716300000|2022-07-13 12:45:00|292.03|289.63|291.07|288.67|298.88|296.48|291.07|288.67|0
1657716600000|2022-07-13 12:50:00|291.44|289.04|290.34|287.94|293.99|291.59|289.44|287.04|0
1657716900000|2022-07-13 12:55:00|290.16|287.76|286.89|284.49|293.62|291.22|286.35|283.95|0
1657717200000|2022-07-13 13:00:00|287.98|285.58|281.14|278.74|291.61|289.21|281.14|278.74|0
1657717500000|2022-07-13 13:05:00|281.32|278.92|283.11|280.71|287.62|285.22|281.14|278.74|0
1657717800000|2022-07-13 13:10:00|282.93|280.53|282.98|280.58|285.45|283.05|280.82|278.42|0
1657718100000|2022-07-13 13:15:00|283.15|280.75|288.39|285.99|289.12|286.72|280.82|278.42|0
1657718400000|2022-07-13 13:20:00|287.85|285.45|290.21|287.81|292.03|289.63|286.67|284.27|0
1657718700000|2022-07-13 13:25:00|290.02|287.62|290.75|288.35|292.58|290.18|288.93|286.53|0
1657719000000|2022-07-13 13:30:00|291.11|288.71|284.76|282.36|293.85|291.45|282.25|279.85|0
1657719300000|2022-07-13 13:35:00|284.04|281.64|271.76|269.36|288.93|286.53|271.76|269.36|0
1657719600000|2022-07-13 13:40:00|271.94|269.54|279.58|277.18|280.12|277.72|271.76|269.36|0
1657719900000|2022-07-13 13:45:00|278.42|276.02|269.48|267.08|285.52|283.12|269.48|267.08|0
1657720200000|2022-07-13 13:50:00|269.3|266.9|271.96|269.56|273.71|271.31|269.13|266.73|0
1657720500000|2022-07-13 13:55:00|271.78|269.38|271.78|269.38|276.76|274.36|269.49|267.09|0
1657720800000|2022-07-13 14:00:00|272.31|269.91|274.97|272.57|281.6|279.2|270.54|268.14|0
1657721100000|2022-07-13 14:05:00|275.15|272.75|280.51|278.11|282.31|279.91|272.48|270.08|0
1657721400000|2022-07-13 14:10:00|280.87|278.47|278.18|275.78|282.31|279.91|274.79|272.39|0
1657721700000|2022-07-13 14:15:00|278.36|275.96|286.48|284.08|286.66|284.26|277.64|275.24|0
1657722000000|2022-07-13 14:20:00|287.02|284.62|286.96|284.56|289.03|286.63|282.6|280.2|0
1657722300000|2022-07-13 14:25:00|286.6|284.2|277.59|275.19|287.51|285.11|277.59|275.19|0
1657722600000|2022-07-13 14:30:00|278.67|276.27|269.37|266.97|280.3|277.9|266.9|264.5|0
1657722900000|2022-07-13 14:35:00|268.31|265.91|267.55|265.15|272.26|269.86|265.13|262.73|0
1657723200000|2022-07-13 14:40:00|267.9|265.5|257.6|255.2|268.6|266.2|257.6|255.2|0
1657723500000|2022-07-13 14:45:00|257|254.6|257.62|255.22|258.98|256.58|255.72|253.32|0
1657723800000|2022-07-13 14:50:00|257.1|254.7|257.24|254.84|258.94|256.54|251.21|248.81|0
1657724100000|2022-07-13 14:55:00|257.07|254.67|255.33|252.93|257.24|254.84|252.75|250.35|0
1657724400000|2022-07-13 15:00:00|255.16|252.76|256.02|253.62|258.28|255.88|253.61|251.21|0
1657724700000|2022-07-13 15:05:00|255.5|253.1|251.83|249.43|255.5|253.1|246.44|244.04|0
1657725000000|2022-07-13 15:10:00|252|249.6|249.95|247.55|252.34|249.94|248.68|246.28|0
1657725300000|2022-07-13 15:15:00|249.61|247.21|254.56|252.16|255.42|253.02|249.44|247.04|0
1657725600000|2022-07-13 15:20:00|254.05|251.65|255.76|253.36|255.76|253.36|251.99|249.59|0
1657725900000|2022-07-13 15:25:00|255.94|253.54|261.03|258.63|262.08|259.68|255.94|253.54|0
1657726200000|2022-07-13 15:30:00|261.38|258.98|262.6|260.2|262.6|260.2|258.43|256.03|0
1657726500000|2022-07-13 15:35:00|262.78|260.38|262.95|260.55|263.65|261.25|261.55|259.15|0
1657726800000|2022-07-13 15:40:00|262.77|260.37|264.52|262.12|265.05|262.65|261.37|258.97|0
1657727100000|2022-07-13 15:45:00|265.4|263|262.59|260.19|266.99|264.59|262.51|260.11|0
1657727400000|2022-07-13 15:50:00|262.42|260.02|260.32|257.92|262.77|260.37|256.68|254.28|0
1657727700000|2022-07-13 15:55:00|260.5|258.1|261.36|258.96|261.54|259.14|258.93|256.53|0
1657728000000|2022-07-13 16:00:00|261.01|258.61|256.85|254.45|262.58|260.18|256.67|254.27|0
1657728300000|2022-07-13 16:05:00|257.02|254.62|255.46|253.06|257.88|255.48|254.09|251.69|0
1657728600000|2022-07-13 16:10:00|255.64|253.24|260.75|258.35|261.27|258.87|255.64|253.24|0
1657728900000|2022-07-13 16:15:00|261.09|258.69|259.35|256.95|262.14|259.74|259.35|256.95|0
1657729200000|2022-07-13 16:20:00|259.18|256.78|256.93|254.53|261.44|259.04|256.59|254.19|0
1657729500000|2022-07-13 16:25:00|257.1|254.7|254.86|252.46|258.31|255.91|254.35|251.95|0
1657729800000|2022-07-13 16:30:00|254.69|252.29|252.8|250.4|256.41|254.01|251.78|249.38|0
1657730100000|2022-07-13 16:35:00|253.49|251.09|250.17|247.77|253.94|251.54|250.17|247.77|0
1657730400000|2022-07-13 16:40:00|249.83|247.43|251.8|249.4|253.42|251.02|249.83|247.43|0
1657730700000|2022-07-13 16:45:00|252.05|249.65|251.19|248.79|253.59|251.19|250.5|248.1|0
1657731000000|2022-07-13 16:50:00|251.36|248.96|248.46|246.06|252.73|250.33|248.12|245.72|0
1657731300000|2022-07-13 16:55:00|247.95|245.55|246.58|244.18|250.16|247.76|246.58|244.18|0
1657731600000|2022-07-13 17:00:00|246.42|244.02|242.29|239.89|249.13|246.73|240.19|237.79|0
1657731900000|2022-07-13 17:05:00|241.86|239.46|244.72|242.32|246.07|243.67|240.36|237.96|0
1657732200000|2022-07-13 17:10:00|245.06|242.66|242.73|240.33|245.73|243.33|242.36|239.96|0
1657732500000|2022-07-13 17:15:00|242.39|239.99|250.81|248.41|252|249.6|242.39|239.99|0
1657732800000|2022-07-13 17:20:00|250.64|248.24|248.26|245.86|252.17|249.77|248.26|245.86|0
1657733100000|2022-07-13 17:25:00|248.6|246.2|248.43|246.03|251.31|248.91|248.26|245.86|0
1657733400000|2022-07-13 17:30:00|248.6|246.2|250.63|248.23|252.5|250.1|248.6|246.2|0
1657733700000|2022-07-13 17:35:00|250.8|248.4|253.52|251.12|253.86|251.46|250.46|248.06|0
1657734000000|2022-07-13 17:40:00|253.69|251.29|249.6|247.2|253.69|251.29|248.92|246.52|0
1657734300000|2022-07-13 17:45:00|249.09|246.69|247.06|244.66|250.28|247.88|246.48|244.08|0
1657734600000|2022-07-13 17:50:00|246.56|244.16|249.26|246.86|249.26|246.86|246.05|243.65|0
1657734900000|2022-07-13 17:55:00|249.76|247.36|247.56|245.16|250.27|247.87|247.06|244.66|0
1657735200000|2022-07-13 18:00:00|247.73|245.33|263.01|260.61|263.01|260.61|247.73|245.33|0
1657735500000|2022-07-13 18:05:00|263.36|260.96|261.28|258.88|263.36|260.96|255.78|253.38|0
1657735800000|2022-07-13 18:10:00|261.11|258.71|255.74|253.34|261.63|259.23|255.57|253.17|0
1657736100000|2022-07-13 18:15:00|255.91|253.51|255.39|252.99|260.41|258.01|255.22|252.82|0
1657736400000|2022-07-13 18:20:00|256.08|253.68|252.99|250.59|258.32|255.92|251.97|249.57|0
1657736700000|2022-07-13 18:25:00|252.48|250.08|249.01|246.61|255.56|253.16|248.84|246.44|0
1657737000000|2022-07-13 18:30:00|248.84|246.44|244.93|242.53|249.18|246.78|244.59|242.19|0
1657737300000|2022-07-13 18:35:00|244.59|242.19|243.74|241.34|246.96|244.56|243.4|241|0
1657737600000|2022-07-13 18:40:00|243.57|241.17|245.29|242.89|245.29|242.89|241.9|239.5|0
1657737900000|2022-07-13 18:45:00|244.61|242.21|247.36|244.96|247.36|244.96|242.58|240.18|0
1657738200000|2022-07-13 18:50:00|247.19|244.79|248.21|245.81|248.38|245.98|244.14|241.74|0
1657738500000|2022-07-13 18:55:00|248.38|245.98|242.62|240.22|251.28|248.88|242.28|239.88|0
1657738800000|2022-07-13 19:00:00|242.45|240.05|243.12|240.72|246.16|243.76|241.78|239.38|0
1657739100000|2022-07-13 19:05:00|243.21|240.81|248.97|246.57|251.28|248.88|243.12|240.72|0
1657739400000|2022-07-13 19:10:00|249.39|246.99|245.99|243.59|249.73|247.33|245.14|242.74|0
1657739700000|2022-07-13 19:15:00|246.16|243.76|245.14|242.74|247.85|245.45|244.63|242.23|0
1657740000000|2022-07-13 19:20:00|244.97|242.57|246.49|244.09|247.68|245.28|244.12|241.72|0
1657740300000|2022-07-13 19:25:00|246.66|244.26|249.89|247.49|250.23|247.83|246.66|244.26|0
1657740600000|2022-07-13 19:30:00|250.23|247.83|255.11|252.71|255.74|253.34|248.87|246.47|0
1657740900000|2022-07-13 19:35:00|255.29|252.89|251.31|248.91|255.8|253.4|250.97|248.57|0
1657741200000|2022-07-13 19:40:00|251.65|249.25|255.8|253.4|256.32|253.92|251.65|249.25|0
1657741500000|2022-07-13 19:45:00|255.97|253.57|255.45|253.05|257.71|255.31|254.58|252.18|0
1657741800000|2022-07-13 19:50:00|256.49|254.09|254.75|252.35|258.76|256.36|253.71|251.31|0
1657742100000|2022-07-13 19:55:00|254.84|252.44|258.75|256.35|259.1|256.7|252.42|250.02|0
1657742400000|2022-07-13 20:00:00|259.28|256.88|259.1|256.7|260.15|257.75|258.23|255.83|0
1657742700000|2022-07-13 20:05:00|259.27|256.87|260.5|258.1|261.02|258.62|258.92|256.52|0
1657743000000|2022-07-13 20:10:00|260.14|257.74|262.6|260.2|262.6|260.2|259.44|257.04|0
1657743300000|2022-07-13 20:15:00|262.36|259.56|264.03|261.23|264.03|261.23|262.1|259.3|0
1657743600000|2022-07-13 20:20:00|264.21|261.41|263.85|261.05|264.39|261.59|263.68|260.88|0
1657743900000|2022-07-13 20:25:00|264.21|261.41|263.32|260.52|264.74|261.94|263.32|260.52|0
1657744200000|2022-07-13 20:30:00|263.5|260.7|263.32|260.52|263.5|260.7|262.97|260.17|0
1657744500000|2022-07-13 20:35:00|263.14|260.34|263.84|261.04|264.55|261.75|263.14|260.34|0
1657744800000|2022-07-13 20:40:00|263.76|260.96|264.55|261.75|264.55|261.75|263.49|260.69|0
1657745100000|2022-07-13 20:45:00|264.37|261.57|264.9|262.1|265.25|262.45|264.19|261.39|0
1657745400000|2022-07-13 20:50:00|264.72|261.92|264.01|261.21|265.25|262.45|263.83|261.03|0
1657745700000|2022-07-13 20:55:00|264.19|261.39|264.48|261.68|265.01|262.21|262.74|259.94|0
1657746000000|2022-07-13 21:00:00|264.72|261.92|264.77|261.97|264.87|262.07|264.72|261.92|0
1657746300000|2022-07-13 21:05:00|264.84|262.04|264.81|262.01|264.84|262.04|264.73|261.93|0
1657746600000|2022-07-13 21:10:00|264.84|262.04|265.23|262.43|265.53|262.73|264.84|262.04|0
1657746900000|2022-07-13 21:15:00|265.25|262.45|265.4|262.6|265.58|262.78|265.25|262.45|0
1657747200000|2022-07-13 21:20:00|265.27|262.47|265.38|262.58|265.42|262.62|265.14|262.34|0
1657747500000|2022-07-13 21:25:00|265.14|262.34|265.14|262.34|265.22|262.42|265.11|262.31|0
1657747800000|2022-07-13 21:30:00|265.16|262.36|265.26|262.46|265.26|262.46|265.01|262.21|0
1657748100000|2022-07-13 21:35:00|265.29|262.49|265.21|262.41|265.29|262.49|265.14|262.34|0
1657748400000|2022-07-13 21:40:00|265.13|262.33|265.13|262.33|265.13|262.33|265.13|262.33|0
1657748700000|2022-07-13 21:45:00|265|262.2|265.1|262.3|265.2|262.4|265|262.2|0
1657749000000|2022-07-13 21:50:00|265.13|262.33|265.17|262.37|265.18|262.38|265.1|262.3|0
1657749300000|2022-07-13 21:55:00|265.14|262.34|265.2|262.4|265.35|262.55|265.12|262.32|0
1657749600000|2022-07-13 22:00:00|265.68|262.88|265.76|262.96|266.74|263.94|264.7|261.9|0
1657749900000|2022-07-13 22:05:00|266.03|263.23|267.89|265.09|268.24|265.44|265.94|263.14|0
1657750200000|2022-07-13 22:10:00|267.98|265.18|267.09|264.29|268.06|265.26|267|264.2|0
1657750500000|2022-07-13 22:15:00|267.17|264.37|266.64|263.84|267.17|264.37|266.2|263.4|0
1657750800000|2022-07-13 22:20:00|266.46|263.66|266.81|264.01|267.35|264.55|266.28|263.48|0
1657751100000|2022-07-13 22:25:00|266.63|263.83|266.81|264.01|268.15|265.35|266.63|263.83|0
1657751400000|2022-07-13 22:30:00|266.99|264.19|269.83|267.03|269.83|267.03|266.81|264.01|0
1657751700000|2022-07-13 22:35:00|269.65|266.85|272.69|269.89|272.87|270.07|269.65|266.85|0
1657752000000|2022-07-13 22:40:00|272.33|269.53|273.05|270.25|273.05|270.25|271.43|268.63|0
1657752300000|2022-07-13 22:45:00|272.87|270.07|272.78|269.98|274.12|271.32|271.79|268.99|0
1657752600000|2022-07-13 22:50:00|272.68|269.88|271.96|269.16|272.68|269.88|270.89|268.09|0
1657752900000|2022-07-13 22:55:00|271.88|269.08|271.87|269.07|272.23|269.43|271.42|268.62|0
1657753200000|2022-07-13 23:00:00|271.78|268.98|270.53|267.73|272.14|269.34|269.63|266.83|0
1657753500000|2022-07-13 23:05:00|270.7|267.9|270.52|267.72|271.42|268.62|270.44|267.64|0
1657753800000|2022-07-13 23:10:00|270.7|267.9|274.29|271.49|274.47|271.67|270.7|267.9|0
1657754100000|2022-07-13 23:15:00|274.47|271.67|275.18|272.38|275.18|272.38|273.92|271.12|0
1657754400000|2022-07-13 23:20:00|275|272.2|273.38|270.58|275.18|272.38|273.2|270.4|0
1657754700000|2022-07-13 23:25:00|273.2|270.4|274.46|271.66|274.64|271.84|273.11|270.31|0
1657755000000|2022-07-13 23:30:00|274.64|271.84|273.91|271.11|274.64|271.84|273.02|270.22|0
1657755300000|2022-07-13 23:35:00|273.83|271.03|278.06|275.26|278.06|275.26|273.73|270.93|0
1657755600000|2022-07-13 23:40:00|277.98|275.18|277.97|275.17|279.52|276.72|277.88|275.08|0
1657755900000|2022-07-13 23:45:00|278.06|275.26|278.24|275.44|279.15|276.35|277.88|275.08|0
1657756200000|2022-07-13 23:50:00|278.15|275.35|277.24|274.44|278.42|275.62|276.43|273.63|0
1657756500000|2022-07-13 23:55:00|277.15|274.35|276.97|274.17|277.24|274.44|276.42|273.62|0
1657756800000|2022-07-14 00:00:00|277.15|274.35|274.26|271.46|279.32|276.52|274.08|271.28|0
1657757100000|2022-07-14 00:05:00|273.9|271.1|273.89|271.09|274.79|271.99|273.53|270.73|0
1657757400000|2022-07-14 00:10:00|273.71|270.91|273.35|270.55|274.79|271.99|273.35|270.55|0
1657757700000|2022-07-14 00:15:00|273.53|270.73|271.29|268.49|273.89|271.09|270.84|268.04|0
1657758000000|2022-07-14 00:20:00|271.37|268.57|272.09|269.29|272.27|269.47|270.3|267.5|0
1657758300000|2022-07-14 00:25:00|271.91|269.11|272.26|269.46|272.98|270.18|271.37|268.57|0
1657758600000|2022-07-14 00:30:00|272.44|269.64|272.26|269.46|272.62|269.82|271.01|268.21|0
1657758900000|2022-07-14 00:35:00|272.17|269.37|272.26|269.46|273.33|270.53|271.72|268.92|0
1657759200000|2022-07-14 00:40:00|272.08|269.28|271.9|269.1|272.25|269.45|271|268.2|0
1657759500000|2022-07-14 00:45:00|271.81|269.01|272.25|269.45|273.33|270.53|271.81|269.01|0
1657759800000|2022-07-14 00:50:00|272.07|269.27|271.45|268.65|272.43|269.63|270.82|268.02|0
1657760100000|2022-07-14 00:55:00|271.17|268.37|271.89|269.09|271.89|269.09|270.64|267.84|0
1657760400000|2022-07-14 01:00:00|271.71|268.91|270.81|268.01|272.6|269.8|270.81|268.01|0
1657760700000|2022-07-14 01:05:00|270.99|268.19|270.98|268.18|272.06|269.26|270.98|268.18|0
1657761000000|2022-07-14 01:10:00|270.81|268.01|270.45|267.65|271.34|268.54|269.73|266.93|0
1657761300000|2022-07-14 01:15:00|270.09|267.29|268.93|266.13|270.27|267.47|268.3|265.5|0
1657761600000|2022-07-14 01:20:00|268.84|266.04|267.77|264.97|269.19|266.39|267.06|264.26|0
1657761900000|2022-07-14 01:25:00|268.04|265.24|268.12|265.32|268.3|265.5|267.41|264.61|0
1657762200000|2022-07-14 01:30:00|267.94|265.14|268.47|265.67|269.36|266.56|267.58|264.78|0
1657762500000|2022-07-14 01:35:00|268.65|265.85|268.11|265.31|269.36|266.56|267.67|264.87|0
1657762800000|2022-07-14 01:40:00|268.03|265.23|268.64|265.84|269.36|266.56|268.03|265.23|0
1657763100000|2022-07-14 01:45:00|268.56|265.76|269.89|267.09|269.89|267.09|268.2|265.4|0
1657763400000|2022-07-14 01:50:00|269.8|267|269.53|266.73|270.96|268.16|269.35|266.55|0
1657763700000|2022-07-14 01:55:00|269.62|266.82|266.95|264.15|269.62|266.82|265.35|262.55|0
1657764000000|2022-07-14 02:00:00|266.5|263.7|266.67|263.87|267.12|264.32|265.97|263.17|0
1657764300000|2022-07-14 02:05:00|266.59|263.79|266.14|263.34|266.85|264.05|265.35|262.55|0
1657764600000|2022-07-14 02:10:00|266.23|263.43|266.31|263.51|266.59|263.79|265.43|262.63|0
1657764900000|2022-07-14 02:15:00|266.49|263.69|267.2|264.4|267.55|264.75|266.13|263.33|0
1657765200000|2022-07-14 02:20:00|267.02|264.22|265.6|262.8|267.11|264.31|265.42|262.62|0
1657765500000|2022-07-14 02:25:00|265.42|262.62|265.77|262.97|266.13|263.33|265.16|262.36|0
1657765800000|2022-07-14 02:30:00|265.95|263.15|264.36|261.56|266.13|263.33|263.65|260.85|0
1657766100000|2022-07-14 02:35:00|264.27|261.47|262.41|259.61|264.27|261.47|262.06|259.26|0
1657766400000|2022-07-14 02:40:00|262.76|259.96|263.11|260.31|263.64|260.84|261.71|258.91|0
1657766700000|2022-07-14 02:45:00|263.03|260.23|263.99|261.19|264.52|261.72|262.94|260.14|0
1657767000000|2022-07-14 02:50:00|263.82|261.02|264.87|262.07|264.87|262.07|263.46|260.66|0
1657767300000|2022-07-14 02:55:00|264.7|261.9|264.16|261.36|264.7|261.9|263.81|261.01|0
1657767600000|2022-07-14 03:00:00|263.99|261.19|262.57|259.77|264.16|261.36|262.57|259.77|0
1657767900000|2022-07-14 03:05:00|262.75|259.95|262.04|259.24|263.1|260.3|261.17|258.37|0
1657768200000|2022-07-14 03:10:00|261.87|259.07|262.13|259.33|263.1|260.3|261.61|258.81|0
1657768500000|2022-07-14 03:15:00|262.04|259.24|262.74|259.94|262.74|259.94|261.95|259.15|0
1657768800000|2022-07-14 03:20:00|262.66|259.86|261.16|258.36|262.66|259.86|260.28|257.48|0
1657769100000|2022-07-14 03:25:00|261.15|258.35|259.75|256.95|261.15|258.35|258.88|256.08|0
1657769400000|2022-07-14 03:30:00|259.84|257.04|259.92|257.12|260.62|257.82|259.4|256.6|0
1657769700000|2022-07-14 03:35:00|259.75|256.95|260.62|257.82|260.79|257.99|259.22|256.42|0
1657770000000|2022-07-14 03:40:00|260.54|257.74|259.57|256.77|261.15|258.35|258.34|255.54|0
1657770300000|2022-07-14 03:45:00|259.39|256.59|260.79|257.99|260.79|257.99|259.04|256.24|0
1657770600000|2022-07-14 03:50:00|260.61|257.81|261.14|258.34|261.31|258.51|260.26|257.46|0
1657770900000|2022-07-14 03:55:00|261.49|258.69|261.13|258.33|261.84|259.04|260.96|258.16|0
1657771200000|2022-07-14 04:00:00|260.87|258.07|260.6|257.8|260.96|258.16|259.9|257.1|0
1657771500000|2022-07-14 04:05:00|260.69|257.89|262|259.2|262.36|259.56|260.6|257.8|0
1657771800000|2022-07-14 04:10:00|262.1|259.3|262.53|259.73|262.71|259.91|261.48|258.68|0
1657772100000|2022-07-14 04:15:00|262.35|259.55|261.47|258.67|262.35|259.55|260.95|258.15|0
1657772400000|2022-07-14 04:20:00|261.65|258.85|261.82|259.02|262.35|259.55|261.64|258.84|0
1657772700000|2022-07-14 04:25:00|261.74|258.94|261.11|258.31|262|259.2|260.76|257.96|0
1657773000000|2022-07-14 04:30:00|261.03|258.23|260.23|257.43|261.11|258.31|260.06|257.26|0
1657773300000|2022-07-14 04:35:00|260.15|257.35|260.23|257.43|260.5|257.7|259.62|256.82|0
1657773600000|2022-07-14 04:40:00|260.06|257.26|260.14|257.34|260.23|257.43|259.88|257.08|0
1657773900000|2022-07-14 04:45:00|260.05|257.25|259.52|256.72|260.23|257.43|258.83|256.03|0
1657774200000|2022-07-14 04:50:00|259.44|256.64|260.4|257.6|260.75|257.95|259.26|256.46|0
1657774500000|2022-07-14 04:55:00|260.22|257.42|260.39|257.59|260.75|257.95|259.87|257.07|0
1657774800000|2022-07-14 05:00:00|260.13|257.33|259.34|256.54|261.01|258.21|258.99|256.19|0
1657775100000|2022-07-14 05:05:00|259.17|256.37|259.86|257.06|260.04|257.24|258.64|255.84|0
1657775400000|2022-07-14 05:10:00|259.95|257.15|259.68|256.88|260.39|257.59|259.51|256.71|0
1657775700000|2022-07-14 05:15:00|259.86|257.06|260.21|257.41|260.56|257.76|258.98|256.18|0
1657776000000|2022-07-14 05:20:00|260.3|257.5|262.13|259.33|262.49|259.69|260.21|257.41|0
1657776300000|2022-07-14 05:25:00|262.31|259.51|262.13|259.33|263.01|260.21|261.78|258.98|0
1657776600000|2022-07-14 05:30:00|262.05|259.25|261.6|258.8|262.66|259.86|261.43|258.63|0
1657776900000|2022-07-14 05:35:00|261.69|258.89|263.62|260.82|263.62|260.82|261.6|258.8|0
1657777200000|2022-07-14 05:40:00|263.53|260.73|266.36|263.56|266.36|263.56|263.53|260.73|0
1657777500000|2022-07-14 05:45:00|266.54|263.74|266.18|263.38|267.07|264.27|265.83|263.03|0
1657777800000|2022-07-14 05:50:00|266.09|263.29|267.06|264.26|267.6|264.8|265.83|263.03|0
1657778100000|2022-07-14 05:55:00|266.98|264.18|266.98|264.18|267.69|264.89|266.18|263.38|0
1657778400000|2022-07-14 06:00:00|266.71|263.91|269.12|266.32|269.73|266.93|266.17|263.37|0
1657778700000|2022-07-14 06:05:00|269.2|266.4|265.92|263.12|269.38|266.58|265.48|262.68|0
1657779000000|2022-07-14 06:10:00|266.01|263.21|265.47|262.67|266.54|263.74|264.59|261.79|0
1657779300000|2022-07-14 06:15:00|265.65|262.85|268.75|265.95|268.84|266.04|265.65|262.85|0
1657779600000|2022-07-14 06:20:00|268.66|265.86|270.76|267.96|271.82|269.02|267.95|265.15|0
1657779900000|2022-07-14 06:25:00|270.58|267.78|270.22|267.42|271.47|268.67|269.16|266.36|0
1657780200000|2022-07-14 06:30:00|270.76|267.96|272.36|269.56|273.25|270.45|270.04|267.24|0
1657780500000|2022-07-14 06:35:00|272.45|269.65|272.71|269.91|273.43|270.63|272|269.2|0
1657780800000|2022-07-14 06:40:00|272.89|270.09|271.82|269.02|273.25|270.45|271.46|268.66|0
1657781100000|2022-07-14 06:45:00|271.99|269.19|269.13|266.33|271.99|269.19|268.78|265.98|0
1657781400000|2022-07-14 06:50:00|269.31|266.51|270.2|267.4|270.2|267.4|268.78|265.98|0
1657781700000|2022-07-14 06:55:00|270.38|267.58|270.37|267.57|271.09|268.29|268.95|266.15|0
1657782000000|2022-07-14 07:00:00|270.2|267.4|271.26|268.46|271.36|268.56|267.7|264.9|0
1657782300000|2022-07-14 07:05:00|271.42|269.02|276.81|274.41|276.99|274.59|271.24|268.84|0
1657782600000|2022-07-14 07:10:00|276.99|274.59|275.51|273.11|277.72|275.32|273.36|270.96|0
1657782900000|2022-07-14 07:15:00|275.6|273.2|271.29|268.89|276.23|273.83|269.69|267.29|0
1657783200000|2022-07-14 07:20:00|271.11|268.71|269.43|267.03|271.23|268.83|269.43|267.03|0
1657783500000|2022-07-14 07:25:00|269.53|267.13|269.25|266.85|270.86|268.46|268.1|265.7|0
1657783800000|2022-07-14 07:30:00|269.52|267.12|272.2|269.8|272.92|270.52|268.36|265.96|0
1657784100000|2022-07-14 07:35:00|271.93|269.53|272.02|269.62|272.28|269.88|268.18|265.78|0
1657784400000|2022-07-14 07:40:00|272.28|269.88|272.19|269.79|273.9|271.5|270.31|267.91|0
1657784700000|2022-07-14 07:45:00|272.28|269.88|275.88|273.48|275.88|273.48|272.1|269.7|0
1657785000000|2022-07-14 07:50:00|275.7|273.3|277.41|275.01|278.13|275.73|275.06|272.66|0
1657785300000|2022-07-14 07:55:00|277.23|274.83|278.13|275.73|278.86|276.46|276.5|274.1|0
1657785600000|2022-07-14 08:00:00|278.04|275.64|275.05|272.65|280.49|278.09|274.33|271.93|0
1657785900000|2022-07-14 08:05:00|274.69|272.29|275.41|273.01|277.4|275|274.69|272.29|0
1657786200000|2022-07-14 08:10:00|275.05|272.65|275.77|273.37|277.04|274.64|274.87|272.47|0
1657786500000|2022-07-14 08:15:00|275.59|273.19|276.49|274.09|278.3|275.9|274.86|272.46|0
1657786800000|2022-07-14 08:20:00|276.31|273.91|282.4|280|282.4|280|276.31|273.91|0
1657787100000|2022-07-14 08:25:00|282.49|280.09|281.75|279.35|283.03|280.63|281.02|278.62|0
1657787400000|2022-07-14 08:30:00|282.39|279.99|284.31|281.91|284.96|282.56|282.39|279.99|0
1657787700000|2022-07-14 08:35:00|284.13|281.73|288.36|285.96|288.36|285.96|282.48|280.08|0
1657788000000|2022-07-14 08:40:00|288.28|285.88|292.82|290.42|293|290.6|287.9|285.5|0
1657788300000|2022-07-14 08:45:00|293.38|290.98|291.76|289.36|293.38|290.98|289.82|287.42|0
1657788600000|2022-07-14 08:50:00|291.95|289.55|293.06|290.66|293.99|291.59|291.02|288.62|0
1657788900000|2022-07-14 08:55:00|293.25|290.85|292.13|289.73|294.55|292.15|288.98|286.58|0
1657789200000|2022-07-14 09:00:00|291.94|289.54|290.46|288.06|292.87|290.47|290.46|288.06|0
1657789500000|2022-07-14 09:05:00|290.37|287.97|289.53|287.13|291.57|289.17|289.53|287.13|0
1657789800000|2022-07-14 09:10:00|289.44|287.04|290.55|288.15|290.92|288.52|288.61|286.21|0
1657790100000|2022-07-14 09:15:00|290.64|288.24|291.47|289.07|292.59|290.19|289.9|287.5|0
1657790400000|2022-07-14 09:20:00|291.56|289.16|293.82|291.42|294.48|292.08|290.08|287.68|0
1657790700000|2022-07-14 09:25:00|293.92|291.52|291.96|289.56|293.92|291.52|290.47|288.07|0
1657791000000|2022-07-14 09:30:00|292.05|289.65|292.79|290.39|292.98|290.58|289.92|287.52|0
1657791300000|2022-07-14 09:35:00|292.61|290.21|290.84|288.44|293.63|291.23|290.65|288.25|0
1657791600000|2022-07-14 09:40:00|290.75|288.35|288.24|285.84|291.39|288.99|287.6|285.2|0
1657791900000|2022-07-14 09:45:00|288.43|286.03|287.5|285.1|288.61|286.21|287.5|285.1|0
1657792200000|2022-07-14 09:50:00|287.69|285.29|285.84|283.44|289.53|287.13|285.84|283.44|0
1657792500000|2022-07-14 09:55:00|286.03|283.63|285.24|282.84|286.64|284.24|284.78|282.38|0
1657792800000|2022-07-14 10:00:00|285.33|282.93|285.97|283.57|286.71|284.31|285.15|282.75|0
1657793100000|2022-07-14 10:05:00|285.78|283.38|286.15|283.75|286.15|283.75|284.13|281.73|0
1657793400000|2022-07-14 10:10:00|286.33|283.93|287.99|285.59|288.73|286.33|285.6|283.2|0
1657793700000|2022-07-14 10:15:00|288.09|285.69|288.08|285.68|288.91|286.51|286.51|284.11|0
1657794000000|2022-07-14 10:20:00|288.17|285.77|288.64|286.24|289.09|286.69|286.14|283.74|0
1657794300000|2022-07-14 10:25:00|288.91|286.51|287.98|285.58|288.91|286.51|287.53|285.13|0
1657794600000|2022-07-14 10:30:00|287.89|285.49|287.06|284.66|289.27|286.87|286.87|284.47|0
1657794900000|2022-07-14 10:35:00|286.97|284.57|286.5|284.1|287.79|285.39|285.95|283.55|0
1657795200000|2022-07-14 10:40:00|286.68|284.28|288.53|286.13|288.81|286.41|285.58|283.18|0
1657795500000|2022-07-14 10:45:00|288.16|285.76|294.75|292.35|295.22|292.82|286.86|284.46|0
1657795800000|2022-07-14 10:50:00|294.66|292.26|295.03|292.63|298.03|295.63|294.66|292.26|0
1657796100000|2022-07-14 10:55:00|294.09|291.69|294.87|292.47|296.62|294.22|292.26|289.86|0
1657796400000|2022-07-14 11:00:00|294.22|291.82|292.35|289.95|294.68|292.28|290.4|288|0
1657796700000|2022-07-14 11:05:00|292.25|289.85|293.93|291.53|295.34|292.94|291.79|289.39|0
1657797000000|2022-07-14 11:10:00|294.3|291.9|293.28|290.88|296.55|294.15|292.99|290.59|0
1657797300000|2022-07-14 11:15:00|293.37|290.97|292.9|290.5|294.58|292.18|292.06|289.66|0
1657797600000|2022-07-14 11:20:00|292.99|290.59|293.17|290.77|295.23|292.83|292.06|289.66|0
1657797900000|2022-07-14 11:25:00|293.36|290.96|294.02|291.62|296.54|294.14|293.36|290.96|0
1657798200000|2022-07-14 11:30:00|292.24|289.84|295.22|292.82|297.85|295.45|290.75|288.35|0
1657798500000|2022-07-14 11:35:00|295.6|293.2|296.91|294.51|298.04|295.64|295.51|293.11|0
1657798800000|2022-07-14 11:40:00|297.28|294.88|297.66|295.26|297.95|295.55|294.28|291.88|0
1657799100000|2022-07-14 11:45:00|297.84|295.44|296.34|293.94|298.03|295.63|295.4|293|0
1657799400000|2022-07-14 11:50:00|296.53|294.13|297.09|294.69|297.46|295.06|295.59|293.19|0
1657799700000|2022-07-14 11:55:00|296.9|294.5|297.08|294.68|297.84|295.44|295.58|293.18|0
1657800000000|2022-07-14 12:00:00|297.18|294.78|299.25|296.85|300.28|297.88|295.21|292.81|0
1657800300000|2022-07-14 12:05:00|299.15|296.75|302.47|300.07|302.93|300.53|298.77|296.37|0
1657800600000|2022-07-14 12:10:00|302.28|299.88|298.21|295.81|302.28|299.88|297.65|295.25|0
1657800900000|2022-07-14 12:15:00|298.31|295.91|296.8|294.4|298.77|296.37|296.52|294.12|0
1657801200000|2022-07-14 12:20:00|296.89|294.49|297.27|294.87|297.64|295.24|294.84|292.44|0
1657801500000|2022-07-14 12:25:00|297.55|295.15|296.61|294.21|298.3|295.9|296.14|293.74|0
1657801800000|2022-07-14 12:30:00|296.7|294.3|291.32|288.92|302.63|300.23|290.55|288.15|0
1657802100000|2022-07-14 12:35:00|291.23|288.83|290.2|287.8|293.74|291.34|288.08|285.68|0
1657802400000|2022-07-14 12:40:00|289.83|287.43|294.39|291.99|294.85|292.45|289.83|287.43|0
1657802700000|2022-07-14 12:45:00|294.76|292.36|295.6|293.2|297.47|295.07|293.92|291.52|0
1657803000000|2022-07-14 12:50:00|295.79|293.39|294.29|291.89|296.54|294.14|293.54|291.14|0
1657803300000|2022-07-14 12:55:00|294.47|292.07|295.59|293.19|298.22|295.82|293.91|291.51|0
1657803600000|2022-07-14 13:00:00|295.88|293.48|294.19|291.79|297.47|295.07|293.35|290.95|0
1657803900000|2022-07-14 13:05:00|294.28|291.88|299.15|296.75|299.34|296.94|293.54|291.14|0
1657804200000|2022-07-14 13:10:00|298.88|296.48|300.44|298.04|301.95|299.55|298.4|296|0
1657804500000|2022-07-14 13:15:00|300.63|298.23|297.43|295.03|300.63|298.23|296.87|294.47|0
1657804800000|2022-07-14 13:20:00|297.72|295.32|296.31|293.91|298.09|295.69|295.19|292.79|0
1657805100000|2022-07-14 13:25:00|296.49|294.09|298.27|295.87|298.36|295.96|294.62|292.22|0
1657805400000|2022-07-14 13:30:00|298.55|296.15|301.75|299.35|304.01|301.61|293.69|291.29|0
1657805700000|2022-07-14 13:35:00|301.28|298.88|309.14|306.74|310.1|307.7|300.52|298.12|0
1657806000000|2022-07-14 13:40:00|310.29|307.89|310.91|308.51|312.78|310.38|309.14|306.74|0
1657806300000|2022-07-14 13:45:00|311.1|308.7|304.97|302.57|311.49|309.09|302.31|299.91|0
1657806600000|2022-07-14 13:50:00|305.35|302.95|303.44|301.04|306.69|304.29|298.9|296.5|0
1657806900000|2022-07-14 13:55:00|303.06|300.66|307.64|305.24|307.64|305.24|301.35|298.95|0
1657807200000|2022-07-14 14:00:00|308.02|305.62|315.92|313.52|316.11|313.71|308.02|305.62|0
1657807500000|2022-07-14 14:05:00|316.11|313.71|315.34|312.94|316.88|314.48|313.99|311.59|0
1657807800000|2022-07-14 14:10:00|315.72|313.32|313.79|311.39|318.24|315.84|313.21|310.81|0
1657808100000|2022-07-14 14:15:00|313.98|311.58|316.1|313.7|317.46|315.06|312.44|310.04|0
1657808400000|2022-07-14 14:20:00|316.3|313.9|311.67|309.27|316.3|313.9|310.71|308.31|0
1657808700000|2022-07-14 14:25:00|312.24|309.84|311.28|308.88|313.59|311.19|309.55|307.15|0
1657809000000|2022-07-14 14:30:00|311.47|309.07|312.24|309.84|314.94|312.54|306.3|303.9|0
1657809300000|2022-07-14 14:35:00|312.04|309.64|310.32|307.92|314.77|312.37|309.94|307.54|0
1657809600000|2022-07-14 14:40:00|310.52|308.12|309.55|307.15|310.52|308.12|306.48|304.08|0
1657809900000|2022-07-14 14:45:00|309.93|307.53|307.82|305.42|312.44|310.04|307.34|304.94|0
1657810200000|2022-07-14 14:50:00|307.05|304.65|303.55|301.15|309.65|307.25|303.17|300.77|0
1657810500000|2022-07-14 14:55:00|304.31|301.91|308.69|306.29|310.22|307.82|304.12|301.72|0
1657810800000|2022-07-14 15:00:00|306.78|304.38|305.07|302.67|308.88|306.48|300.71|298.31|0
1657811100000|2022-07-14 15:05:00|305.45|303.05|298.82|296.42|305.64|303.24|298.82|296.42|0
1657811400000|2022-07-14 15:10:00|299.2|296.8|301.08|298.68|302.41|300.01|297.69|295.29|0
1657811700000|2022-07-14 15:15:00|301.65|299.25|297.13|294.73|304.49|302.09|296.94|294.54|0
1657812000000|2022-07-14 15:20:00|297.69|295.29|295.62|293.22|298.63|296.23|292.27|289.87|0
1657812300000|2022-07-14 15:25:00|295.81|293.41|294.31|291.91|296.37|293.97|293.57|291.17|0
1657812600000|2022-07-14 15:30:00|293.75|291.35|297.51|295.11|298.07|295.67|293.01|290.61|0
1657812900000|2022-07-14 15:35:00|297.13|294.73|295.63|293.23|300.13|297.73|294.33|291.93|0
1657813200000|2022-07-14 15:40:00|295.55|293.15|284.54|282.14|295.55|293.15|281.44|279.04|0
1657813500000|2022-07-14 15:45:00|284.82|282.42|286.03|283.63|286.74|284.34|283.81|281.41|0
1657813800000|2022-07-14 15:50:00|286.21|283.81|286.24|283.84|286.8|284.4|282.77|280.37|0
1657814100000|2022-07-14 15:55:00|286.06|283.66|283.68|281.28|287.34|284.94|282.22|279.82|0
1657814400000|2022-07-14 16:00:00|283.31|280.91|284.59|282.19|286.24|283.84|282.04|279.64|0
1657814700000|2022-07-14 16:05:00|284.77|282.37|288.07|285.67|289.18|286.78|284.59|282.19|0
1657815000000|2022-07-14 16:10:00|287.7|285.3|285.04|282.64|288.25|285.85|283.94|281.54|0
1657815300000|2022-07-14 16:15:00|284.67|282.27|285.22|282.82|288.36|285.96|282.65|280.25|0
1657815600000|2022-07-14 16:20:00|285.59|283.19|288.17|285.77|288.17|285.77|282.83|280.43|0
1657815900000|2022-07-14 16:25:00|287.8|285.4|293.56|291.16|293.75|291.35|287.8|285.4|0
1657816200000|2022-07-14 16:30:00|293.19|290.79|291.88|289.48|293.19|290.79|289.46|287.06|0
1657816500000|2022-07-14 16:35:00|292.06|289.66|291.5|289.1|293.46|291.06|290.76|288.36|0
1657816800000|2022-07-14 16:40:00|291.32|288.92|293.74|291.34|295.42|293.02|291.32|288.92|0
1657817100000|2022-07-14 16:45:00|293.36|290.96|300.69|298.29|300.88|298.48|292.8|290.4|0
1657817400000|2022-07-14 16:50:00|300.88|298.48|297.64|295.24|301.45|299.05|297.08|294.68|0
1657817700000|2022-07-14 16:55:00|297.45|295.05|296.05|293.65|299.33|296.93|295.76|293.36|0
1657818000000|2022-07-14 17:00:00|295.95|293.55|298.57|296.17|299.7|297.3|295.58|293.18|0
1657818300000|2022-07-14 17:05:00|298.95|296.55|296.13|293.73|301.21|298.81|295.76|293.36|0
1657818600000|2022-07-14 17:10:00|296.32|293.92|296.5|294.1|299.89|297.49|296.32|293.92|0
1657818900000|2022-07-14 17:15:00|296.69|294.29|290.91|288.51|298.19|295.79|289.61|287.21|0
1657819200000|2022-07-14 17:20:00|290.45|288.05|289.75|287.35|290.87|288.47|288.37|285.97|0
1657819500000|2022-07-14 17:25:00|290.13|287.73|286.23|283.83|290.13|287.73|285.68|283.28|0
1657819800000|2022-07-14 17:30:00|286.42|284.02|291.42|289.02|291.8|289.4|286.42|284.02|0
1657820100000|2022-07-14 17:35:00|291.61|289.21|287.15|284.75|291.61|289.21|286.23|283.83|0
1657820400000|2022-07-14 17:40:00|286.96|284.56|284.56|282.16|287.33|284.93|283.46|281.06|0
1657820700000|2022-07-14 17:45:00|284.19|281.79|283.52|281.12|285.85|283.45|282.97|280.57|0
1657821000000|2022-07-14 17:50:00|283.34|280.94|284.99|282.59|287.58|285.18|281.14|278.74|0
1657821300000|2022-07-14 17:55:00|284.25|281.85|282.41|280.01|284.62|282.22|281.31|278.91|0
1657821600000|2022-07-14 18:00:00|282.6|280.2|280.03|277.63|283.33|280.93|279.12|276.72|0
1657821900000|2022-07-14 18:05:00|280.4|278|279.42|277.02|280.76|278.36|277.3|274.9|0
1657822200000|2022-07-14 18:10:00|279.78|277.38|279.96|277.56|281.98|279.58|278.69|276.29|0
1657822500000|2022-07-14 18:15:00|279.78|277.38|272.89|270.49|280.88|278.48|271.81|269.41|0
1657822800000|2022-07-14 18:20:00|272.53|270.13|270.38|267.98|272.53|270.13|268.77|266.37|0
1657823100000|2022-07-14 18:25:00|269.67|267.27|267.88|265.48|271.99|269.59|267.34|264.94|0
1657823400000|2022-07-14 18:30:00|267.7|265.3|267.16|264.76|269.48|267.08|266.27|263.87|0
1657823700000|2022-07-14 18:35:00|266.99|264.59|263.1|260.7|266.99|264.59|263.1|260.7|0
1657824000000|2022-07-14 18:40:00|262.93|260.53|268.97|266.57|270.04|267.64|262.93|260.53|0
1657824300000|2022-07-14 18:45:00|269.14|266.74|268.07|265.67|270.93|268.53|267.89|265.49|0
1657824600000|2022-07-14 18:50:00|267.89|265.49|270.39|267.99|271.47|269.07|267.89|265.49|0
1657824900000|2022-07-14 18:55:00|270.21|267.81|266.99|264.59|270.21|267.81|265.04|262.64|0
1657825200000|2022-07-14 19:00:00|266.28|263.88|267.88|265.48|268.42|266.02|264.51|262.11|0
1657825500000|2022-07-14 19:05:00|268.06|265.66|270.07|267.67|270.43|268.03|265.77|263.37|0
1657825800000|2022-07-14 19:10:00|270.25|267.85|265.77|263.37|270.61|268.21|265.23|262.83|0
1657826100000|2022-07-14 19:15:00|265.59|263.19|266.48|264.08|269.35|266.95|265.23|262.83|0
1657826400000|2022-07-14 19:20:00|266.12|263.72|261.67|259.27|266.84|264.44|261.32|258.92|0
1657826700000|2022-07-14 19:25:00|261.32|258.92|260.78|258.38|263.62|261.22|260.78|258.38|0
1657827000000|2022-07-14 19:30:00|260.61|258.21|263.97|261.57|263.97|261.57|260.43|258.03|0
1657827300000|2022-07-14 19:35:00|264.86|262.46|267.18|264.78|268.62|266.22|264.07|261.67|0
1657827600000|2022-07-14 19:40:00|267.9|265.5|266.11|263.71|268.62|266.22|265.39|262.99|0
1657827900000|2022-07-14 19:45:00|267|264.6|266.82|264.42|270.23|267.83|265.03|262.63|0
1657828200000|2022-07-14 19:50:00|265.57|263.17|264.14|261.74|265.92|263.52|263.43|261.03|0
1657828500000|2022-07-14 19:55:00|264.67|262.27|265.2|262.8|266.81|264.41|261.47|259.07|0
1657828800000|2022-07-14 20:00:00|264.31|261.91|261.47|259.07|264.49|262.09|261.29|258.89|0
1657829100000|2022-07-14 20:05:00|261.29|258.89|262.89|260.49|263.95|261.55|261.29|258.89|0
1657829400000|2022-07-14 20:10:00|263.24|260.84|261.82|259.42|264.66|262.26|261.82|259.42|0
1657829700000|2022-07-14 20:15:00|262.55|259.75|264.15|261.35|264.15|261.35|262.37|259.57|0
1657830000000|2022-07-14 20:20:00|264.32|261.52|264.32|261.52|264.68|261.88|263.61|260.81|0
1657830300000|2022-07-14 20:25:00|264.14|261.34|263.96|261.16|264.32|261.52|263.96|261.16|0
1657830600000|2022-07-14 20:30:00|264.14|261.34|264.31|261.51|264.31|261.51|263.96|261.16|0
1657830900000|2022-07-14 20:35:00|264.14|261.34|262.89|260.09|264.31|261.51|262.71|259.91|0
1657831200000|2022-07-14 20:40:00|262.71|259.91|262|259.2|262.89|260.09|261.65|258.85|0
1657831500000|2022-07-14 20:45:00|262.18|259.38|262.35|259.55|262.71|259.91|262.17|259.37|0
1657831800000|2022-07-14 20:50:00|262.17|259.37|262.88|260.08|262.88|260.08|262|259.2|0
1657832100000|2022-07-14 20:55:00|263.06|260.26|263.15|260.35|263.77|260.97|262.88|260.08|0
1657832400000|2022-07-14 21:00:00|263.37|260.57|263.7|260.9|264.12|261.32|263.11|260.31|0
1657832700000|2022-07-14 21:05:00|263.73|260.93|263.64|260.84|263.88|261.08|263.64|260.84|0
1657833000000|2022-07-14 21:10:00|263.72|260.92|263.67|260.87|263.78|260.98|263.62|260.82|0
1657833300000|2022-07-14 21:15:00|263.59|260.79|263.51|260.71|263.64|260.84|263.51|260.71|0
1657833600000|2022-07-14 21:20:00|263.59|260.79|263.59|260.79|263.59|260.79|263.51|260.71|0
1657833900000|2022-07-14 21:25:00|263.61|260.81|263.48|260.68|263.61|260.81|263.43|260.63|0
1657834200000|2022-07-14 21:30:00|263.5|260.7|263.45|260.65|263.5|260.7|263.45|260.65|0
1657834500000|2022-07-14 21:35:00|263.42|260.62|263.4|260.6|263.42|260.62|263.37|260.57|0
1657834800000|2022-07-14 21:40:00|263.37|260.57|263.21|260.41|263.37|260.57|263.18|260.38|0
1657835100000|2022-07-14 21:45:00|263.13|260.33|263.02|260.22|263.21|260.41|263.02|260.22|0
1657835400000|2022-07-14 21:50:00|262.97|260.17|262.97|260.17|263.02|260.22|262.97|260.17|0
1657835700000|2022-07-14 21:55:00|263|260.2|263|260.2|263|260.2|262.94|260.14|0
1657836000000|2022-07-14 22:00:00|262.22|259.42|261.24|258.44|262.22|259.42|259.92|257.12|0
1657836300000|2022-07-14 22:05:00|261.6|258.8|259.83|257.03|262.13|259.33|259.83|257.03|0
1657836600000|2022-07-14 22:10:00|260|257.2|260.35|257.55|260.71|257.91|259.92|257.12|0
1657836900000|2022-07-14 22:15:00|260.27|257.47|258.41|255.61|260.27|257.47|258.41|255.61|0
1657837200000|2022-07-14 22:20:00|258.94|256.14|258.94|256.14|260.35|257.55|258.41|255.61|0
1657837500000|2022-07-14 22:25:00|259.03|256.23|258.76|255.96|259.11|256.31|258.05|255.25|0
1657837800000|2022-07-14 22:30:00|258.58|255.78|258.05|255.25|258.58|255.78|257.88|255.08|0
1657838100000|2022-07-14 22:35:00|257.96|255.16|256.47|253.67|258.22|255.42|255.59|252.79|0
1657838400000|2022-07-14 22:40:00|256.29|253.49|255.76|252.96|256.29|253.49|254.89|252.09|0
1657838700000|2022-07-14 22:45:00|255.94|253.14|255.76|252.96|256.03|253.23|255.06|252.26|0
1657839000000|2022-07-14 22:50:00|255.94|253.14|257.33|254.53|257.51|254.71|255.94|253.14|0
1657839300000|2022-07-14 22:55:00|257.16|254.36|257.16|254.36|257.51|254.71|256.63|253.83|0
1657839600000|2022-07-14 23:00:00|257.07|254.27|257.15|254.35|257.33|254.53|256.8|254|0
1657839900000|2022-07-14 23:05:00|257.33|254.53|256.8|254|257.33|254.53|256.1|253.3|0
1657840200000|2022-07-14 23:10:00|256.97|254.17|257.85|255.05|257.85|255.05|256.97|254.17|0
1657840500000|2022-07-14 23:15:00|257.67|254.87|257.67|254.87|257.85|255.05|257.5|254.7|0
1657840800000|2022-07-14 23:20:00|257.76|254.96|257.84|255.04|257.85|255.05|257.49|254.69|0
1657841100000|2022-07-14 23:25:00|257.67|254.87|256.79|253.99|257.67|254.87|256.44|253.64|0
1657841400000|2022-07-14 23:30:00|256.44|253.64|257.13|254.33|257.31|254.51|256.44|253.64|0
1657841700000|2022-07-14 23:35:00|257.31|254.51|255.03|252.23|257.31|254.51|255.03|252.23|0
1657842000000|2022-07-14 23:40:00|254.86|252.06|254.77|251.97|255.03|252.23|253.46|250.66|0
1657842300000|2022-07-14 23:45:00|254.85|252.05|254.15|251.35|254.85|252.05|254.07|251.27|0
1657842600000|2022-07-14 23:50:00|254.33|251.53|255.37|252.57|255.55|252.75|254.07|251.27|0
1657842900000|2022-07-14 23:55:00|255.72|252.92|252.41|249.61|255.72|252.92|252.23|249.43|0
1657843200000|2022-07-15 00:00:00|252.58|249.78|254.67|251.87|255.54|252.74|252.41|249.61|0
1657843500000|2022-07-15 00:05:00|254.58|251.78|255.45|252.65|256.41|253.61|254.58|251.78|0
1657843800000|2022-07-15 00:10:00|255.71|252.91|257.11|254.31|257.28|254.48|255.1|252.3|0
1657844100000|2022-07-15 00:15:00|257.02|254.22|258.43|255.63|259.57|256.77|256.67|253.87|0
1657844400000|2022-07-15 00:20:00|258.86|256.06|260.98|258.18|260.98|258.18|258.33|255.53|0
1657844700000|2022-07-15 00:25:00|261.07|258.27|261.77|258.97|262.57|259.77|260.27|257.47|0
1657845000000|2022-07-15 00:30:00|261.86|259.06|259.38|256.58|262.21|259.41|259.21|256.41|0
1657845300000|2022-07-15 00:35:00|259.21|256.41|260.79|257.99|261.5|258.7|258.85|256.05|0
1657845600000|2022-07-15 00:40:00|260.61|257.81|262.04|259.24|263.45|260.65|260.61|257.81|0
1657845900000|2022-07-15 00:45:00|261.86|259.06|259.57|256.77|262.57|259.77|259.39|256.59|0
1657846200000|2022-07-15 00:50:00|259.92|257.12|260.62|257.82|260.62|257.82|259.74|256.94|0
1657846500000|2022-07-15 00:55:00|260.45|257.65|263.09|260.29|263.09|260.29|260.09|257.29|0
1657846800000|2022-07-15 01:00:00|263.45|260.65|262.38|259.58|263.98|261.18|262.3|259.5|0
1657847100000|2022-07-15 01:05:00|262.56|259.76|263.09|260.29|264.86|262.06|262.2|259.4|0
1657847400000|2022-07-15 01:10:00|263|260.2|262.2|259.4|263.97|261.17|262.2|259.4|0
1657847700000|2022-07-15 01:15:00|262.38|259.58|262.64|259.84|262.73|259.93|261.49|258.69|0
1657848000000|2022-07-15 01:20:00|262.73|259.93|261.13|258.33|263.7|260.9|260.25|257.45|0
1657848300000|2022-07-15 01:25:00|261.22|258.42|259.89|257.09|261.93|259.13|259.37|256.57|0
1657848600000|2022-07-15 01:30:00|259.63|256.83|259.89|257.09|260.07|257.27|258.14|255.34|0
1657848900000|2022-07-15 01:35:00|259.46|256.66|259.36|256.56|260.95|258.15|258.83|256.03|0
1657849200000|2022-07-15 01:40:00|259.18|256.38|259.18|256.38|261.39|258.59|258.83|256.03|0
1657849500000|2022-07-15 01:45:00|259.36|256.56|259|256.2|259.71|256.91|257.95|255.15|0
1657849800000|2022-07-15 01:50:00|258.92|256.12|257.6|254.8|259|256.2|256.72|253.92|0
1657850100000|2022-07-15 01:55:00|257.42|254.62|256.37|253.57|257.95|255.15|256.37|253.57|0
1657850400000|2022-07-15 02:00:00|256.54|253.74|256.46|253.66|257.77|254.97|256.02|253.22|0
1657850700000|2022-07-15 02:05:00|256.36|253.56|256.01|253.21|256.71|253.91|255.66|252.86|0
1657851000000|2022-07-15 02:10:00|256.1|253.3|256.71|253.91|256.88|254.08|255.49|252.69|0
1657851300000|2022-07-15 02:15:00|256.62|253.82|255.57|252.77|257.15|254.35|255.4|252.6|0
1657851600000|2022-07-15 02:20:00|255.48|252.68|255.83|253.03|256.18|253.38|255.13|252.33|0
1657851900000|2022-07-15 02:25:00|255.92|253.12|255.74|252.94|256.7|253.9|255.74|252.94|0
1657852200000|2022-07-15 02:30:00|255.3|252.5|255.82|253.02|256.17|253.37|255.13|252.33|0
1657852500000|2022-07-15 02:35:00|255.65|252.85|256.69|253.89|257.39|254.59|255.12|252.32|0
1657852800000|2022-07-15 02:40:00|256.78|253.98|256.78|253.98|256.87|254.07|256.34|253.54|0
1657853100000|2022-07-15 02:45:00|256.51|253.71|258.26|255.46|258.26|255.46|256.51|253.71|0
1657853400000|2022-07-15 02:50:00|258.09|255.29|255.81|253.01|258.09|255.29|255.81|253.01|0
1657853700000|2022-07-15 02:55:00|255.63|252.83|255.46|252.66|256.33|253.53|255.28|252.48|0
1657854000000|2022-07-15 03:00:00|255.63|252.83|255.28|252.48|255.81|253.01|254.93|252.13|0
1657854300000|2022-07-15 03:05:00|255.37|252.57|256.67|253.87|256.67|253.87|255.28|252.48|0
1657854600000|2022-07-15 03:10:00|256.59|253.79|256.94|254.14|257.02|254.22|255.62|252.82|0
1657854900000|2022-07-15 03:15:00|256.84|254.04|258.95|256.15|258.95|256.15|256.14|253.34|0
1657855200000|2022-07-15 03:20:00|259.21|256.41|257.54|254.74|259.83|257.03|257.19|254.39|0
1657855500000|2022-07-15 03:25:00|257.63|254.83|257.8|255|257.8|255|256.14|253.34|0
1657855800000|2022-07-15 03:30:00|257.71|254.91|255.78|252.98|257.89|255.09|255.78|252.98|0
1657856100000|2022-07-15 03:35:00|255.43|252.63|255.61|252.81|256.65|253.85|255.43|252.63|0
1657856400000|2022-07-15 03:40:00|255.78|252.98|255.52|252.72|255.95|253.15|255.25|252.45|0
1657856700000|2022-07-15 03:45:00|255.34|252.54|255.95|253.15|256.82|254.02|255.08|252.28|0
1657857000000|2022-07-15 03:50:00|255.86|253.06|255.25|252.45|256.47|253.67|254.72|251.92|0
1657857300000|2022-07-15 03:55:00|255.42|252.62|255.07|252.27|255.6|252.8|254.72|251.92|0
1657857600000|2022-07-15 04:00:00|254.9|252.1|256.99|254.19|256.99|254.19|254.81|252.01|0
1657857900000|2022-07-15 04:05:00|256.9|254.1|256.9|254.1|257.6|254.8|256.46|253.66|0
1657858200000|2022-07-15 04:10:00|257.16|254.36|256.46|253.66|257.16|254.36|256.11|253.31|0
1657858500000|2022-07-15 04:15:00|256.63|253.83|256.45|253.65|256.98|254.18|256.28|253.48|0
1657858800000|2022-07-15 04:20:00|256.28|253.48|256.8|254|257.15|254.35|256.28|253.48|0
1657859100000|2022-07-15 04:25:00|256.89|254.09|256.97|254.17|257.15|254.35|256.45|253.65|0
1657859400000|2022-07-15 04:30:00|256.89|254.09|256.62|253.82|256.97|254.17|256.19|253.39|0
1657859700000|2022-07-15 04:35:00|256.53|253.73|256.62|253.82|257.49|254.69|256.44|253.64|0
1657860000000|2022-07-15 04:40:00|256.71|253.91|257.31|254.51|257.66|254.86|256.44|253.64|0
1657860300000|2022-07-15 04:45:00|257.4|254.6|257.84|255.04|257.84|255.04|256.96|254.16|0
1657860600000|2022-07-15 04:50:00|258.01|255.21|257.48|254.68|258.54|255.74|257.31|254.51|0
1657860900000|2022-07-15 04:55:00|257.66|254.86|257.92|255.12|258.18|255.38|257.31|254.51|0
1657861200000|2022-07-15 05:00:00|257.83|255.03|259.32|256.52|259.41|256.61|257.04|254.24|0
1657861500000|2022-07-15 05:05:00|259.23|256.43|259.58|256.78|259.76|256.96|258.88|256.08|0
1657861800000|2022-07-15 05:10:00|259.76|256.96|260.2|257.4|260.46|257.66|259.23|256.43|0
1657862100000|2022-07-15 05:15:00|260.11|257.31|260.72|257.92|261.16|258.36|260.11|257.31|0
1657862400000|2022-07-15 05:20:00|260.63|257.83|261.33|258.53|261.6|258.8|260.1|257.3|0
1657862700000|2022-07-15 05:25:00|261.51|258.71|261.86|259.06|261.86|259.06|260.9|258.1|0
1657863000000|2022-07-15 05:30:00|262.13|259.33|263.81|261.01|263.99|261.19|261.68|258.88|0
1657863300000|2022-07-15 05:35:00|263.99|261.19|264.16|261.36|264.16|261.36|263.01|260.21|0
1657863600000|2022-07-15 05:40:00|264.25|261.45|263.8|261|264.87|262.07|263.63|260.83|0
1657863900000|2022-07-15 05:45:00|263.98|261.18|261.14|258.34|263.98|261.18|261.14|258.34|0
1657864200000|2022-07-15 05:50:00|261.32|258.52|261.85|259.05|261.85|259.05|260.26|257.46|0
1657864500000|2022-07-15 05:55:00|262.02|259.22|260.96|258.16|262.38|259.58|260.17|257.37|0
1657864800000|2022-07-15 06:00:00|261.31|258.51|262.34|259.54|262.52|259.72|260.25|257.45|0
1657865100000|2022-07-15 06:05:00|261.43|258.63|261.07|258.27|263.72|260.92|260.72|257.92|0
1657865400000|2022-07-15 06:10:00|261.42|258.62|259.48|256.68|262.04|259.24|259.48|256.68|0
1657865700000|2022-07-15 06:15:00|259.66|256.86|260.01|257.21|260.71|257.91|259.22|256.42|0
1657866000000|2022-07-15 06:20:00|259.83|257.03|261.94|259.14|262.65|259.85|259.66|256.86|0
1657866300000|2022-07-15 06:25:00|262.12|259.32|262.65|259.85|263.71|260.91|261.68|258.88|0
1657866600000|2022-07-15 06:30:00|262.83|260.03|264.15|261.35|264.42|261.62|261.59|258.79|0
1657866900000|2022-07-15 06:35:00|264.06|261.26|267.62|264.82|267.8|265|263.88|261.08|0
1657867200000|2022-07-15 06:40:00|267.8|265|267.71|264.91|268.87|266.07|267|264.2|0
1657867500000|2022-07-15 06:45:00|267.26|264.46|267.53|264.73|267.98|265.18|266.19|263.39|0
1657867800000|2022-07-15 06:50:00|267.44|264.64|267.61|264.81|267.79|264.99|266.72|263.92|0
1657868100000|2022-07-15 06:55:00|267.79|264.99|269.04|266.24|269.04|266.24|267.35|264.55|0
1657868400000|2022-07-15 07:00:00|269.49|266.69|269.58|266.78|271.2|268.4|267.79|264.99|0
1657868700000|2022-07-15 07:05:00|268.75|266.35|271.53|269.13|274.42|272.02|268.75|266.35|0
1657869000000|2022-07-15 07:10:00|271.35|268.95|269.19|266.79|271.98|269.58|268.83|266.43|0
1657869300000|2022-07-15 07:15:00|269.55|267.15|264.19|261.79|269.73|267.33|264.19|261.79|0
1657869600000|2022-07-15 07:20:00|263.75|261.35|263.3|260.9|265.26|262.86|262.41|260.01|0
1657869900000|2022-07-15 07:25:00|262.86|260.46|262.68|260.28|263.21|260.81|260.56|258.16|0
1657870200000|2022-07-15 07:30:00|262.5|260.1|263.65|261.25|264.27|261.87|261.17|258.77|0
1657870500000|2022-07-15 07:35:00|263.83|261.43|261.44|259.04|264|261.6|260.64|258.24|0
1657870800000|2022-07-15 07:40:00|261.7|259.3|263.38|260.98|264|261.6|261.44|259.04|0
1657871100000|2022-07-15 07:45:00|263.46|261.06|264.8|262.4|264.88|262.48|262.58|260.18|0
1657871400000|2022-07-15 07:50:00|264.88|262.48|265.86|263.46|266.58|264.18|264.53|262.13|0
1657871700000|2022-07-15 07:55:00|266.04|263.64|264.34|261.94|266.04|263.64|263.28|260.88|0
1657872000000|2022-07-15 08:00:00|264.16|261.76|268.18|265.78|268.26|265.86|263.81|261.41|0
1657872300000|2022-07-15 08:05:00|267.55|265.15|266.12|263.72|267.91|265.51|265.58|263.18|0
1657872600000|2022-07-15 08:10:00|266.47|264.07|266.95|264.55|267.67|265.27|264.99|262.59|0
1657872900000|2022-07-15 08:15:00|266.77|264.37|267.3|264.9|268.29|265.89|266.24|263.84|0
1657873200000|2022-07-15 08:20:00|267.04|264.64|265.34|262.94|268.2|265.8|264.98|262.58|0
1657873500000|2022-07-15 08:25:00|265.52|263.12|263.74|261.34|265.52|263.12|263.74|261.34|0
1657873800000|2022-07-15 08:30:00|263.38|260.98|263.83|261.43|264.45|262.05|262.5|260.1|0
1657874100000|2022-07-15 08:35:00|264|261.6|263.38|260.98|264.09|261.69|262.49|260.09|0
1657874400000|2022-07-15 08:40:00|263.2|260.8|259.31|256.91|263.29|260.89|258.96|256.56|0
1657874700000|2022-07-15 08:45:00|259.14|256.74|256.86|254.46|260.11|257.71|256.68|254.28|0
1657875000000|2022-07-15 08:50:00|256.77|254.37|256.15|253.75|257.2|254.8|254.76|252.36|0
1657875300000|2022-07-15 08:55:00|256.07|253.67|258.78|256.38|259.04|256.64|255.8|253.4|0
1657875600000|2022-07-15 09:00:00|259.04|256.64|257.72|255.32|259.04|256.64|257.2|254.8|0
1657875900000|2022-07-15 09:05:00|257.55|255.15|255.97|253.57|257.55|255.15|255.62|253.22|0
1657876200000|2022-07-15 09:10:00|255.71|253.31|256.14|253.74|256.32|253.92|254.57|252.17|0
1657876500000|2022-07-15 09:15:00|255.79|253.39|257.36|254.96|257.63|255.23|255.36|252.96|0
1657876800000|2022-07-15 09:20:00|257.71|255.31|259.82|257.42|259.99|257.59|257.36|254.96|0
1657877100000|2022-07-15 09:25:00|259.91|257.51|258.76|256.36|259.99|257.59|258.15|255.75|0
1657877400000|2022-07-15 09:30:00|258.93|256.53|257|254.6|259.11|256.71|256.92|254.52|0
1657877700000|2022-07-15 09:35:00|256.92|254.52|257.26|254.86|259.1|256.7|256.92|254.52|0
1657878000000|2022-07-15 09:40:00|257.17|254.77|258.4|256|258.84|256.44|257.17|254.77|0
1657878300000|2022-07-15 09:45:00|258.14|255.74|260.5|258.1|260.5|258.1|258.05|255.65|0
1657878600000|2022-07-15 09:50:00|260.33|257.93|261.74|259.34|261.91|259.51|260.15|257.75|0
1657878900000|2022-07-15 09:55:00|261.91|259.51|260.15|257.75|261.91|259.51|258.92|256.52|0
1657879200000|2022-07-15 10:00:00|260.5|258.1|260.67|258.27|262.44|260.04|260.32|257.92|0
1657879500000|2022-07-15 10:05:00|260.85|258.45|261.02|258.62|262.08|259.68|260.49|258.09|0
1657879800000|2022-07-15 10:10:00|261.55|259.15|261.02|258.62|261.73|259.33|260.49|258.09|0
1657880100000|2022-07-15 10:15:00|261.19|258.79|261.54|259.14|261.72|259.32|260.49|258.09|0
1657880400000|2022-07-15 10:20:00|261.72|259.32|259.43|257.03|261.9|259.5|257.85|255.45|0
1657880700000|2022-07-15 10:25:00|259.52|257.12|258.19|255.79|259.87|257.47|257.84|255.44|0
1657881000000|2022-07-15 10:30:00|258.28|255.88|259.95|257.55|259.95|257.55|257.67|255.27|0
1657881300000|2022-07-15 10:35:00|259.86|257.46|259.42|257.02|260.65|258.25|259.42|257.02|0
1657881600000|2022-07-15 10:40:00|259.33|256.93|259.24|256.84|260.12|257.72|259.06|256.66|0
1657881900000|2022-07-15 10:45:00|259.5|257.1|257.57|255.17|259.68|257.28|257.48|255.08|0
1657882200000|2022-07-15 10:50:00|257.83|255.43|258.18|255.78|258.8|256.4|257.48|255.08|0
1657882500000|2022-07-15 10:55:00|258.09|255.69|258.52|256.12|259.23|256.83|257.82|255.42|0
1657882800000|2022-07-15 11:00:00|258.26|255.86|256.86|254.46|258.7|256.3|256.25|253.85|0
1657883100000|2022-07-15 11:05:00|256.94|254.54|256.94|254.54|257.64|255.24|255.98|253.58|0
1657883400000|2022-07-15 11:10:00|257.12|254.72|255.37|252.97|257.64|255.24|255.02|252.62|0
1657883700000|2022-07-15 11:15:00|255.54|253.14|256.58|254.18|256.68|254.28|255.54|253.14|0
1657884000000|2022-07-15 11:20:00|256.5|254.1|254.84|252.44|256.76|254.36|254.14|251.74|0
1657884300000|2022-07-15 11:25:00|254.75|252.35|255.18|252.78|255.36|252.96|253.79|251.39|0
1657884600000|2022-07-15 11:30:00|255.1|252.7|254.13|251.73|255.18|252.78|253.96|251.56|0
1657884900000|2022-07-15 11:35:00|254.31|251.91|255.7|253.3|255.87|253.47|253.96|251.56|0
1657885200000|2022-07-15 11:40:00|255.61|253.21|257.79|255.39|257.97|255.57|255.52|253.12|0
1657885500000|2022-07-15 11:45:00|257.97|255.57|256.22|253.82|258.14|255.74|256.22|253.82|0
1657885800000|2022-07-15 11:50:00|256.39|253.99|257.26|254.86|257.61|255.21|256.39|253.99|0
1657886100000|2022-07-15 11:55:00|257.44|255.04|259.72|257.32|259.72|257.32|257.09|254.69|0
1657886400000|2022-07-15 12:00:00|259.54|257.14|259.36|256.96|259.63|257.23|257.78|255.38|0
1657886700000|2022-07-15 12:05:00|259.71|257.31|259.71|257.31|260.42|258.02|258.83|256.43|0
1657887000000|2022-07-15 12:10:00|259.53|257.13|259.71|257.31|260.94|258.54|259.53|257.13|0
1657887300000|2022-07-15 12:15:00|259.88|257.48|262|259.6|262.71|260.31|259.53|257.13|0
1657887600000|2022-07-15 12:20:00|262.35|259.95|263.15|260.75|264.66|262.26|262.18|259.78|0
1657887900000|2022-07-15 12:25:00|263.06|260.66|260.8|258.4|263.06|260.66|258.68|256.28|0
1657888200000|2022-07-15 12:30:00|261.69|259.29|263.19|260.79|268.92|266.52|259.03|256.63|0
1657888500000|2022-07-15 12:35:00|263.55|261.15|252.46|250.06|264.26|261.86|252.46|250.06|0
1657888800000|2022-07-15 12:40:00|252.28|249.88|251.93|249.53|254.2|251.8|251.41|249.01|0
1657889100000|2022-07-15 12:45:00|251.58|249.18|241.62|239.22|252.1|249.7|240.94|238.54|0
1657889400000|2022-07-15 12:50:00|241.96|239.56|238.74|236.34|242.13|239.73|237.06|234.66|0
1657889700000|2022-07-15 12:55:00|238.91|236.51|240.87|238.47|241.98|239.58|237.39|234.99|0
1657890000000|2022-07-15 13:00:00|241.04|238.64|237.83|235.43|241.37|238.97|236.18|233.78|0
1657890300000|2022-07-15 13:05:00|237.99|235.59|234.64|232.24|237.99|235.59|233.14|230.74|0
1657890600000|2022-07-15 13:10:00|234.81|232.41|237.74|235.34|238.49|236.09|234.81|232.41|0
1657890900000|2022-07-15 13:15:00|237.82|235.42|238.41|236.01|239.67|237.27|237.65|235.25|0
1657891200000|2022-07-15 13:20:00|238.49|236.09|237.81|235.41|239.84|237.44|237.64|235.24|0
1657891500000|2022-07-15 13:25:00|237.31|234.91|231.97|229.57|237.31|234.91|231.14|228.74|0
1657891800000|2022-07-15 13:30:00|231.3|228.9|231.81|229.41|231.81|229.41|227.6|225.2|0
1657892100000|2022-07-15 13:35:00|230.48|228.08|235.3|232.9|236.48|234.08|228.83|226.43|0
1657892400000|2022-07-15 13:40:00|234.64|232.24|235.13|232.73|237.99|235.59|234.3|231.9|0
1657892700000|2022-07-15 13:45:00|234.63|232.23|239.15|236.75|241.86|239.46|234.63|232.23|0
1657893000000|2022-07-15 13:50:00|239.48|237.08|244.24|241.84|245.26|242.86|238.81|236.41|0
1657893300000|2022-07-15 13:55:00|244.92|242.52|238.89|236.49|245.95|243.55|238.3|235.9|0
1657893600000|2022-07-15 14:00:00|233.69|231.29|230.29|227.89|233.94|231.54|223.41|221.01|0
1657893900000|2022-07-15 14:05:00|230.62|228.22|231.61|229.21|235.61|233.21|228.47|226.07|0
1657894200000|2022-07-15 14:10:00|231.44|229.04|230.28|227.88|233.43|231.03|228.14|225.74|0
1657894500000|2022-07-15 14:15:00|230.44|228.04|229.12|226.72|232.27|229.87|228.13|225.73|0
1657894800000|2022-07-15 14:20:00|228.79|226.39|226.98|224.58|235.6|233.2|226.49|224.09|0
1657895100000|2022-07-15 14:25:00|226.49|224.09|221.29|218.89|228.54|226.14|220.8|218.4|0
1657895400000|2022-07-15 14:30:00|220.8|218.4|221.27|218.87|223.23|220.83|220.3|217.9|0
1657895700000|2022-07-15 14:35:00|220.94|218.54|224.19|221.79|224.52|222.12|220.3|217.9|0
1657896000000|2022-07-15 14:40:00|223.86|221.46|226.64|224.24|226.64|224.24|222.89|220.49|0
1657896300000|2022-07-15 14:45:00|226.81|224.41|226.31|223.91|229.28|226.88|225.33|222.93|0
1657896600000|2022-07-15 14:50:00|226.8|224.4|226.47|224.07|227.95|225.55|225.49|223.09|0
1657896900000|2022-07-15 14:55:00|226.96|224.56|223.1|220.7|227.46|225.06|222.44|220.04|0
1657897200000|2022-07-15 15:00:00|223.42|221.02|221.47|219.07|224|221.6|220.82|218.42|0
1657897500000|2022-07-15 15:05:00|221.3|218.9|217.9|215.5|222.44|220.04|217.1|214.7|0
1657897800000|2022-07-15 15:10:00|217.42|215.02|217.74|215.34|220|217.6|217.42|215.02|0
1657898100000|2022-07-15 15:15:00|217.42|215.02|218.22|215.82|218.7|216.3|215.97|213.57|0
1657898400000|2022-07-15 15:20:00|218.06|215.66|217.52|215.12|218.06|215.66|215.97|213.57|0
1657898700000|2022-07-15 15:25:00|217.36|214.96|217.01|214.61|217.68|215.28|215.24|212.84|0
1657899000000|2022-07-15 15:30:00|217.18|214.78|217.5|215.1|219.28|216.88|215.24|212.84|0
1657899300000|2022-07-15 15:35:00|217.33|214.93|215.72|213.32|218.31|215.91|215.07|212.67|0
1657899600000|2022-07-15 15:40:00|216.04|213.64|216.36|213.96|217.65|215.25|215.39|212.99|0
1657899900000|2022-07-15 15:45:00|216.2|213.8|215.68|213.28|217.49|215.09|214.42|212.02|0
1657900200000|2022-07-15 15:50:00|216.24|213.84|217.86|215.46|217.86|215.46|215.92|213.52|0
1657900500000|2022-07-15 15:55:00|218.35|215.95|219|216.6|219.49|217.09|217.21|214.81|0
1657900800000|2022-07-15 16:00:00|219.32|216.92|218.18|215.78|220.79|218.39|217.53|215.13|0
1657901100000|2022-07-15 16:05:00|218.34|215.94|221.77|219.37|222.26|219.86|218.34|215.94|0
1657901400000|2022-07-15 16:10:00|221.94|219.54|221.6|219.2|223.42|221.02|220.62|218.22|0
1657901700000|2022-07-15 16:15:00|221.93|219.53|219.64|217.24|222.59|220.19|219.64|217.24|0
1657902000000|2022-07-15 16:20:00|219.8|217.4|219.76|217.36|220.62|218.22|218.13|215.73|0
1657902300000|2022-07-15 16:25:00|219.93|217.53|219.43|217.03|220.51|218.11|218.62|216.22|0
1657902600000|2022-07-15 16:30:00|219.52|217.12|221.4|219|222.73|220.33|218.78|216.38|0
1657902900000|2022-07-15 16:35:00|221.73|219.33|221.24|218.84|222.4|220|220.58|218.18|0
1657903200000|2022-07-15 16:40:00|221.4|219|220.08|217.68|223.22|220.82|219.75|217.35|0
1657903500000|2022-07-15 16:45:00|220.24|217.84|218.76|216.36|220.74|218.34|218.27|215.87|0
1657903800000|2022-07-15 16:50:00|218.6|216.2|220.4|218|221.06|218.66|218.27|215.87|0
1657904100000|2022-07-15 16:55:00|220.32|217.92|219.74|217.34|220.9|218.5|218.92|216.52|0
1657904400000|2022-07-15 17:00:00|219.58|217.18|218.1|215.7|219.74|217.34|218.1|215.7|0
1657904700000|2022-07-15 17:05:00|217.94|215.54|216.79|214.39|218.43|216.03|216.63|214.23|0
1657905000000|2022-07-15 17:10:00|216.95|214.55|216.79|214.39|217.44|215.04|216.3|213.9|0
1657905300000|2022-07-15 17:15:00|217.28|214.88|217.11|214.71|218.26|215.86|216.78|214.38|0
1657905600000|2022-07-15 17:20:00|216.95|214.55|216.78|214.38|218.09|215.69|216.62|214.22|0
1657905900000|2022-07-15 17:25:00|216.62|214.22|214.18|211.78|216.94|214.54|214.18|211.78|0
1657906200000|2022-07-15 17:30:00|214.34|211.94|213.85|211.45|215.15|212.75|213.37|210.97|0
1657906500000|2022-07-15 17:35:00|214.01|211.61|213.36|210.96|214.66|212.26|213.36|210.96|0
1657906800000|2022-07-15 17:40:00|213.2|210.8|214.65|212.25|214.98|212.58|213.2|210.8|0
1657907100000|2022-07-15 17:45:00|214.82|212.42|215.62|213.22|215.62|213.22|214.17|211.77|0
1657907400000|2022-07-15 17:50:00|215.79|213.39|218.07|215.67|218.07|215.67|214.97|212.57|0
1657907700000|2022-07-15 17:55:00|218.31|215.91|216.92|214.52|218.56|216.16|216.59|214.19|0
1657908000000|2022-07-15 18:00:00|216.76|214.36|219.21|216.81|219.86|217.46|216.43|214.03|0
1657908300000|2022-07-15 18:05:00|219.04|216.64|217.73|215.33|219.37|216.97|217.73|215.33|0
1657908600000|2022-07-15 18:10:00|217.4|215|216.42|214.02|218.63|216.23|216.42|214.02|0
1657908900000|2022-07-15 18:15:00|216.26|213.86|215.6|213.2|216.91|214.51|215.44|213.04|0
1657909200000|2022-07-15 18:20:00|215.44|213.04|217.15|214.75|218.54|216.14|215.44|213.04|0
1657909500000|2022-07-15 18:25:00|217.07|214.67|216.25|213.85|218.86|216.46|216.25|213.85|0
1657909800000|2022-07-15 18:30:00|216.41|214.01|216.57|214.17|217.22|214.82|215.76|213.36|0
1657910100000|2022-07-15 18:35:00|216.73|214.33|216.89|214.49|217.38|214.98|216.41|214.01|0
1657910400000|2022-07-15 18:40:00|216.73|214.33|214.94|212.54|217.06|214.66|214.94|212.54|0
1657910700000|2022-07-15 18:45:00|214.78|212.38|213.15|210.75|214.78|212.38|213.15|210.75|0
1657911000000|2022-07-15 18:50:00|213.32|210.92|214.12|211.72|214.77|212.37|213.15|210.75|0
1657911300000|2022-07-15 18:55:00|214.2|211.8|215.9|213.5|216.23|213.83|214.04|211.64|0
1657911600000|2022-07-15 19:00:00|216.39|213.99|215.41|213.01|217.69|215.29|215.41|213.01|0
1657911900000|2022-07-15 19:05:00|215.57|213.17|214.6|212.2|216.22|213.82|214.43|212.03|0
1657912200000|2022-07-15 19:10:00|214.76|212.36|216.22|213.82|216.38|213.98|214.11|211.71|0
1657912500000|2022-07-15 19:15:00|216.06|213.66|216.21|213.81|216.54|214.14|214.59|212.19|0
1657912800000|2022-07-15 19:20:00|216.05|213.65|217.35|214.95|217.35|214.95|214.75|212.35|0
1657913100000|2022-07-15 19:25:00|217.84|215.44|217.02|214.62|217.84|215.44|216.37|213.97|0
1657913400000|2022-07-15 19:30:00|217.19|214.79|219.64|217.24|220.46|218.06|216.7|214.3|0
1657913700000|2022-07-15 19:35:00|219.48|217.08|218.98|216.58|220.62|218.22|217.35|214.95|0
1657914000000|2022-07-15 19:40:00|219.14|216.74|215.87|213.47|219.47|217.07|215.87|213.47|0
1657914300000|2022-07-15 19:45:00|216.04|213.64|218.32|215.92|218.48|216.08|215.55|213.15|0
1657914600000|2022-07-15 19:50:00|217.66|215.26|216.03|213.63|220.78|218.38|216.03|213.63|0
1657914900000|2022-07-15 19:55:00|215.7|213.3|211.34|208.94|215.7|213.3|210.37|207.97|0
1657915200000|2022-07-15 20:00:00|211.82|209.42|211.33|208.93|213.11|210.71|211.01|208.61|0
1657915500000|2022-07-15 20:05:00|211.49|209.09|211.33|208.93|211.97|209.57|211.17|208.77|0
1657915800000|2022-07-15 20:10:00|211.01|208.61|211.81|209.41|211.97|209.57|210.52|208.12|0
1658103300000|2022-07-18 00:15:00|208.72|205.92|208.79|205.99|209.27|206.47|208.63|205.83|0
1658103600000|2022-07-18 00:20:00|208.72|205.92|208.4|205.6|209.11|206.31|208.31|205.51|0
1658103900000|2022-07-18 00:25:00|208.47|205.67|207.99|205.19|208.63|205.83|207.99|205.19|0
1658104200000|2022-07-18 00:30:00|208.15|205.35|209.02|206.22|209.18|206.38|207.92|205.12|0
1658104500000|2022-07-18 00:35:00|209.1|206.3|211.16|208.36|211.32|208.52|208.46|205.66|0
1658104800000|2022-07-18 00:40:00|211|208.2|211.64|208.84|212.12|209.32|210.52|207.72|0
1658105100000|2022-07-18 00:45:00|211.56|208.76|211.63|208.83|211.64|208.84|210.84|208.04|0
1658105400000|2022-07-18 00:50:00|211.79|208.99|212.11|209.31|212.43|209.63|211.47|208.67|0
1658105700000|2022-07-18 00:55:00|212.03|209.23|211.47|208.67|212.19|209.39|210.83|208.03|0
1658106000000|2022-07-18 01:00:00|211.31|208.51|210.19|207.39|211.47|208.67|210.19|207.39|0
1658106300000|2022-07-18 01:05:00|210.35|207.55|210.19|207.39|211.14|208.34|210.03|207.23|0
1658106600000|2022-07-18 01:10:00|210.03|207.23|210.18|207.38|211.3|208.5|210.03|207.23|0
1658106900000|2022-07-18 01:15:00|210.02|207.22|207.96|205.16|210.18|207.38|207.96|205.16|0
1658107200000|2022-07-18 01:20:00|208.04|205.24|207.17|204.37|208.59|205.79|206.85|204.05|0
1658107500000|2022-07-18 01:25:00|207.01|204.21|207.64|204.84|207.8|205|206.54|203.74|0
1658107800000|2022-07-18 01:30:00|207.4|204.6|207.32|204.52|208.58|205.78|207.32|204.52|0
1658108100000|2022-07-18 01:35:00|207.16|204.36|209.85|207.05|210.32|207.52|207.16|204.36|0
1658108400000|2022-07-18 01:40:00|209.93|207.13|209.37|206.57|210.09|207.29|208.89|206.09|0
1658108700000|2022-07-18 01:45:00|209.29|206.49|208.25|205.45|209.68|206.88|208.1|205.3|0
1658109000000|2022-07-18 01:50:00|208.34|205.54|207.62|204.82|208.34|205.54|207.31|204.51|0
1658109300000|2022-07-18 01:55:00|207.78|204.98|207.7|204.9|208.17|205.37|207.62|204.82|0
1658109600000|2022-07-18 02:00:00|207.61|204.81|208.01|205.21|208.09|205.29|207.14|204.34|0
1658109900000|2022-07-18 02:05:00|208.09|205.29|208.16|205.36|208.4|205.6|207.85|205.05|0
1658110200000|2022-07-18 02:10:00|208.08|205.28|208.24|205.44|208.55|205.75|207.45|204.65|0
1658110500000|2022-07-18 02:15:00|208.16|205.36|207.6|204.8|208.16|205.36|207.13|204.33|0
1658110800000|2022-07-18 02:20:00|207.44|204.64|207.91|205.11|208.16|205.36|207.13|204.33|0
1658111100000|2022-07-18 02:25:00|208.07|205.27|208.86|206.06|209.02|206.22|207.6|204.8|0
1658111400000|2022-07-18 02:30:00|208.7|205.9|207.83|205.03|208.7|205.9|207.59|204.79|0
1658111700000|2022-07-18 02:35:00|207.75|204.95|207.67|204.87|209.09|206.29|206.8|204|0
1658112000000|2022-07-18 02:40:00|207.74|204.94|207.27|204.47|207.98|205.18|206.95|204.15|0
1658112300000|2022-07-18 02:45:00|207.19|204.39|207.26|204.46|207.98|205.18|206.87|204.07|0
1658112600000|2022-07-18 02:50:00|206.95|204.15|207.1|204.3|207.42|204.62|206.63|203.83|0
1658112900000|2022-07-18 02:55:00|206.94|204.14|206.63|203.83|207.03|204.23|206.47|203.67|0
1658113200000|2022-07-18 03:00:00|206.55|203.75|205.68|202.88|206.78|203.98|205.37|202.57|0
1658113500000|2022-07-18 03:05:00|205.6|202.8|204.27|201.47|205.6|202.8|204.11|201.31|0
1658113800000|2022-07-18 03:10:00|204.11|201.31|204.26|201.46|204.58|201.78|203.33|200.53|0
1658114100000|2022-07-18 03:15:00|204.11|201.31|204.09|201.29|205.25|202.45|203.48|200.68|0
1658114400000|2022-07-18 03:20:00|204.17|201.37|202.99|200.19|204.56|201.76|202.68|199.88|0
1658114700000|2022-07-18 03:25:00|202.92|200.12|202.84|200.04|203.31|200.51|202.45|199.65|0
1658115000000|2022-07-18 03:30:00|202.99|200.19|203.14|200.34|203.77|200.97|202.68|199.88|0
1658115300000|2022-07-18 03:35:00|203.3|200.5|203.06|200.26|204.08|201.28|202.67|199.87|0
1658115600000|2022-07-18 03:40:00|202.98|200.18|203.6|200.8|203.84|201.04|202.67|199.87|0
1658115900000|2022-07-18 03:45:00|203.45|200.65|203.75|200.95|203.76|200.96|203.29|200.49|0
1658116200000|2022-07-18 03:50:00|203.84|201.04|203.36|200.56|203.99|201.19|203.13|200.33|0
1658116500000|2022-07-18 03:55:00|203.44|200.64|203.44|200.64|203.59|200.79|202.97|200.17|0
1658116800000|2022-07-18 04:00:00|203.36|200.56|202.65|199.85|203.36|200.56|202.5|199.7|0
1658117100000|2022-07-18 04:05:00|202.81|200.01|202.81|200.01|203.12|200.32|202.65|199.85|0
1658117400000|2022-07-18 04:10:00|202.65|199.85|203.27|200.47|203.27|200.47|202.49|199.69|0
1658117700000|2022-07-18 04:15:00|203.42|200.62|203.42|200.62|203.58|200.78|203.27|200.47|0
1658118000000|2022-07-18 04:20:00|203.5|200.7|204.35|201.55|204.36|201.56|203.5|200.7|0
1658118300000|2022-07-18 04:25:00|204.51|201.71|203.96|201.16|204.98|202.18|203.96|201.16|0
1658118600000|2022-07-18 04:30:00|203.88|201.08|204.27|201.47|204.35|201.55|203.88|201.08|0
1658118900000|2022-07-18 04:35:00|204.19|201.39|203.25|200.45|204.19|201.39|203.25|200.45|0
1658119200000|2022-07-18 04:40:00|203.41|200.61|203.25|200.45|203.72|200.92|203.25|200.45|0
1658119500000|2022-07-18 04:45:00|203.09|200.29|203.4|200.6|203.48|200.68|202.94|200.14|0
1658119800000|2022-07-18 04:50:00|203.48|200.68|202.93|200.13|203.48|200.68|202.77|199.97|0
1658120100000|2022-07-18 04:55:00|203.08|200.28|202.23|199.43|203.17|200.37|201.99|199.19|0
1658120400000|2022-07-18 05:00:00|201.99|199.19|203.54|200.74|203.86|201.06|201.84|199.04|0
1658120700000|2022-07-18 05:05:00|203.39|200.59|203.85|201.05|203.85|201.05|203.08|200.28|0
1658121000000|2022-07-18 05:10:00|203.78|200.98|203.54|200.74|204.01|201.21|203.38|200.58|0
1658121300000|2022-07-18 05:15:00|203.46|200.66|203.93|201.13|203.93|201.13|202.91|200.11|0
1658121600000|2022-07-18 05:20:00|204|201.2|202.91|200.11|204.08|201.28|202.91|200.11|0
1658121900000|2022-07-18 05:25:00|202.75|199.95|202.28|199.48|203.06|200.26|202.28|199.48|0
1658122200000|2022-07-18 05:30:00|202.21|199.41|201.5|198.7|202.59|199.79|201.5|198.7|0
1658122500000|2022-07-18 05:35:00|201.43|198.63|200.73|197.93|202.12|199.32|199.96|197.16|0
1658122800000|2022-07-18 05:40:00|200.81|198.01|200.11|197.31|201.11|198.31|200.03|197.23|0
1658123100000|2022-07-18 05:45:00|199.95|197.15|199.41|196.61|200.34|197.54|199.33|196.53|0
1658123400000|2022-07-18 05:50:00|199.57|196.77|200.25|197.45|200.25|197.45|199.33|196.53|0
1658123700000|2022-07-18 05:55:00|200.18|197.38|199.63|196.83|200.41|197.61|199.56|196.76|0
1658124000000|2022-07-18 06:00:00|199.79|196.99|201.02|198.22|201.02|198.22|197.94|195.14|0
1658124300000|2022-07-18 06:05:00|201.1|198.3|201.01|198.21|201.17|198.37|199.86|197.06|0
1658124600000|2022-07-18 06:10:00|201.17|198.37|201.78|198.98|201.94|199.14|201.01|198.21|0
1658124900000|2022-07-18 06:15:00|202.25|199.45|201.16|198.36|202.25|199.45|200.7|197.9|0
1658125200000|2022-07-18 06:20:00|201.01|198.21|200.85|198.05|201.93|199.13|200.78|197.98|0
1658125500000|2022-07-18 06:25:00|201|198.2|200.85|198.05|202.09|199.29|200.85|198.05|0
1658125800000|2022-07-18 06:30:00|201|198.2|200.84|198.04|201.93|199.13|200.07|197.27|0
1658126100000|2022-07-18 06:35:00|200.69|197.89|200.84|198.04|201.15|198.35|199.76|196.96|0
1658126400000|2022-07-18 06:40:00|200.92|198.12|199.29|196.49|200.99|198.19|198.98|196.18|0
1658126700000|2022-07-18 06:45:00|199.14|196.34|198.67|195.87|199.14|196.34|197.91|195.11|0
1658127000000|2022-07-18 06:50:00|198.83|196.03|198.36|195.56|199.13|196.33|197.75|194.95|0
1658127300000|2022-07-18 06:55:00|198.44|195.64|197.29|194.49|198.67|195.87|197.29|194.49|0
1658127600000|2022-07-18 07:00:00|198.36|195.56|200.2|197.4|200.2|197.4|197.44|194.64|0
1658127900000|2022-07-18 07:05:00|199.85|197.45|198.08|195.68|200.16|197.76|197.16|194.76|0
1658128200000|2022-07-18 07:10:00|198.15|195.75|196.92|194.52|198.61|196.21|196.62|194.22|0
1658128500000|2022-07-18 07:15:00|197.08|194.68|195.09|192.69|197.08|194.68|194.64|192.24|0
1658128800000|2022-07-18 07:20:00|195.39|192.99|194.33|191.93|196|193.6|193.72|191.32|0
1658129100000|2022-07-18 07:25:00|194.48|192.08|194.32|191.92|195.85|193.45|194.17|191.77|0
1658129400000|2022-07-18 07:30:00|194.17|191.77|191.9|189.5|194.63|192.23|191.6|189.2|0
1658129700000|2022-07-18 07:35:00|191.98|189.58|191.9|189.5|192.2|189.8|191|188.6|0
1658130000000|2022-07-18 07:40:00|192.05|189.65|191.45|189.05|192.35|189.95|190.25|187.85|0
1658130300000|2022-07-18 07:45:00|191.6|189.2|191.97|189.57|192.43|190.03|191.07|188.67|0
1658130600000|2022-07-18 07:50:00|192.04|189.64|193.25|190.85|193.4|191|191.74|189.34|0
1658130900000|2022-07-18 07:55:00|193.1|190.7|192.79|190.39|193.55|191.15|192.79|190.39|0
1658131200000|2022-07-18 08:00:00|192.94|190.54|193|190.6|195.91|193.51|192.03|189.63|0
1658131500000|2022-07-18 08:05:00|192.93|190.53|192.4|190|193.75|191.35|191.79|189.39|0
1658131800000|2022-07-18 08:10:00|192.7|190.3|192.32|189.92|193.6|191.2|192.24|189.84|0
1658132100000|2022-07-18 08:15:00|192.47|190.07|192.77|190.37|193.07|190.67|192.24|189.84|0
1658132400000|2022-07-18 08:20:00|192.92|190.52|190.73|188.33|192.99|190.59|190.73|188.33|0
1658132700000|2022-07-18 08:25:00|190.58|188.18|187.75|185.35|190.58|188.18|187.16|184.76|0
1658133000000|2022-07-18 08:30:00|187.6|185.2|187.45|185.05|188.49|186.09|186.71|184.31|0
1658133300000|2022-07-18 08:35:00|187.38|184.98|187.82|185.42|188.93|186.53|187.3|184.9|0
1658133600000|2022-07-18 08:40:00|187.89|185.49|188.33|185.93|188.33|185.93|187|184.6|0
1658133900000|2022-07-18 08:45:00|188.26|185.86|188.03|185.63|188.86|186.46|187.74|185.34|0
1658134200000|2022-07-18 08:50:00|188.11|185.71|187.22|184.82|188.33|185.93|186.99|184.59|0
1658134500000|2022-07-18 08:55:00|187.29|184.89|186.47|184.07|187.29|184.89|185.96|183.56|0
1658134800000|2022-07-18 09:00:00|186.55|184.15|187.28|184.88|187.28|184.88|186.18|183.78|0
1658135100000|2022-07-18 09:05:00|187.21|184.81|188.76|186.36|189.21|186.81|186.98|184.58|0
1658135400000|2022-07-18 09:10:00|188.91|186.51|188.01|185.61|188.91|186.51|188.01|185.61|0
1658135700000|2022-07-18 09:15:00|188.16|185.76|187.71|185.31|188.9|186.5|187.42|185.02|0
1658136000000|2022-07-18 09:20:00|187.57|185.17|186.75|184.35|187.57|185.17|186.67|184.27|0
1658136300000|2022-07-18 09:25:00|186.67|184.27|189.19|186.79|189.34|186.94|186.67|184.27|0
1658136600000|2022-07-18 09:30:00|189.27|186.87|189.78|187.38|190.09|187.69|188.75|186.35|0
1658136900000|2022-07-18 09:35:00|189.71|187.31|189.48|187.08|190.08|187.68|189.04|186.64|0
1658137200000|2022-07-18 09:40:00|189.41|187.01|189.63|187.23|190.38|187.98|189.03|186.63|0
1658137500000|2022-07-18 09:45:00|189.78|187.38|190.9|188.5|190.9|188.5|189.7|187.3|0
1658137800000|2022-07-18 09:50:00|190.97|188.57|191.27|188.87|191.42|189.02|190.75|188.35|0
1658138100000|2022-07-18 09:55:00|191.12|188.72|190.21|187.81|191.12|188.72|190.21|187.81|0
1658138400000|2022-07-18 10:00:00|190.36|187.96|191.26|188.86|191.26|188.86|190.06|187.66|0
1658138700000|2022-07-18 10:05:00|191.11|188.71|190.06|187.66|191.11|188.71|189.91|187.51|0
1658139000000|2022-07-18 10:10:00|189.99|187.59|188.42|186.02|190.21|187.81|188.42|186.02|0
1658139300000|2022-07-18 10:15:00|188.41|186.01|189.08|186.68|189.68|187.28|188.41|186.01|0
1658139600000|2022-07-18 10:20:00|189.01|186.61|188.56|186.16|189.15|186.75|188.41|186.01|0
1658139900000|2022-07-18 10:25:00|188.63|186.23|189.08|186.68|189.3|186.9|188.41|186.01|0
1658140200000|2022-07-18 10:30:00|189.15|186.75|189|186.6|189.15|186.75|188.85|186.45|0
1658140500000|2022-07-18 10:35:00|188.99|186.59|190.04|187.64|190.63|188.23|188.99|186.59|0
1658140800000|2022-07-18 10:40:00|190.11|187.71|190.33|187.93|190.78|188.38|189.73|187.33|0
1658141100000|2022-07-18 10:45:00|190.48|188.08|190.03|187.63|191.08|188.68|190.03|187.63|0
1658141400000|2022-07-18 10:50:00|189.88|187.48|191.07|188.67|191.07|188.67|189.88|187.48|0
1658141700000|2022-07-18 10:55:00|191.22|188.82|190.62|188.22|191.22|188.82|190.02|187.62|0
1658142000000|2022-07-18 11:00:00|190.77|188.37|190.76|188.36|192.12|189.72|190.62|188.22|0
1658142300000|2022-07-18 11:05:00|190.61|188.21|188.37|185.97|190.76|188.36|188.23|185.83|0
1658142600000|2022-07-18 11:10:00|188.23|185.83|189.26|186.86|189.26|186.86|188.07|185.67|0
1658142900000|2022-07-18 11:15:00|189.41|187.01|188.59|186.19|189.41|187.01|188.22|185.82|0
1658143200000|2022-07-18 11:20:00|188.52|186.12|187.03|184.63|188.66|186.26|186.73|184.33|0
1658143500000|2022-07-18 11:25:00|187.18|184.78|187.77|185.37|188.66|186.26|187.18|184.78|0
1658143800000|2022-07-18 11:30:00|187.91|185.51|188.06|185.66|188.21|185.81|187.32|184.92|0
1658144100000|2022-07-18 11:35:00|188.21|185.81|188.95|186.55|189.1|186.7|188.2|185.8|0
1658144400000|2022-07-18 11:40:00|189.1|186.7|189.39|186.99|189.69|187.29|188.95|186.55|0
1658144700000|2022-07-18 11:45:00|189.54|187.14|188.64|186.24|189.54|187.14|188.49|186.09|0
1658145000000|2022-07-18 11:50:00|188.72|186.32|189.38|186.98|189.53|187.13|188.19|185.79|0
1658145300000|2022-07-18 11:55:00|189.53|187.13|189.83|187.43|190.28|187.88|189.08|186.68|0
1658145600000|2022-07-18 12:00:00|189.68|187.28|189.82|187.42|190.12|187.72|188.33|185.93|0
1658145900000|2022-07-18 12:05:00|189.75|187.35|189.52|187.12|189.82|187.42|188.63|186.23|0
1658146200000|2022-07-18 12:10:00|189.6|187.2|190.26|187.86|190.56|188.16|189.52|187.12|0
1658146500000|2022-07-18 12:15:00|190.11|187.71|193.57|191.17|193.72|191.32|190.11|187.71|0
1658146800000|2022-07-18 12:20:00|193.42|191.02|194.62|192.22|195.54|193.14|192.96|190.56|0
1658147100000|2022-07-18 12:25:00|194.93|192.53|197.06|194.66|197.36|194.96|194.62|192.22|0
1658147400000|2022-07-18 12:30:00|196.9|194.5|194.77|192.37|197.36|194.96|194.62|192.22|0
1658147700000|2022-07-18 12:35:00|194.92|192.52|195.71|193.31|195.98|193.58|194.31|191.91|0
1658148000000|2022-07-18 12:40:00|195.78|193.38|195.02|192.62|196.39|193.99|195.02|192.62|0
1658148300000|2022-07-18 12:45:00|195.17|192.77|196.38|193.98|197.22|194.82|194.71|192.31|0
1658148600000|2022-07-18 12:50:00|196.61|194.21|196.38|193.98|196.84|194.44|195.7|193.3|0
1658148900000|2022-07-18 12:55:00|196.46|194.06|193.79|191.39|196.68|194.28|193.64|191.24|0
1658149200000|2022-07-18 13:00:00|193.87|191.47|195|192.6|195.15|192.75|193.79|191.39|0
1658149500000|2022-07-18 13:05:00|194.85|192.45|194.47|192.07|195.15|192.75|193.94|191.54|0
1658149800000|2022-07-18 13:10:00|194.39|191.99|195.45|193.05|196.06|193.66|194.24|191.84|0
1658150100000|2022-07-18 13:15:00|195.3|192.9|194.08|191.68|195.45|193.05|193.78|191.38|0
1658150400000|2022-07-18 13:20:00|194.23|191.83|194.23|191.83|195.44|193.04|193.78|191.38|0
1658150700000|2022-07-18 13:25:00|194.38|191.98|193.17|190.77|194.53|192.13|192.26|189.86|0
1658151000000|2022-07-18 13:30:00|192.87|190.47|190.61|188.21|194.83|192.43|187.29|184.89|0
1658151300000|2022-07-18 13:35:00|191.89|189.49|192.41|190.01|193.33|190.93|189.25|186.85|0
1658151600000|2022-07-18 13:40:00|193.02|190.62|191.07|188.67|195.46|193.06|190.75|188.35|0
1658151900000|2022-07-18 13:45:00|190.77|188.37|190.09|187.69|192.87|190.47|188.97|186.57|0
1658152200000|2022-07-18 13:50:00|189.72|187.32|190.31|187.91|191.66|189.26|189.42|187.02|0
1658152500000|2022-07-18 13:55:00|190.46|188.06|192.41|190.01|192.86|190.46|188.37|185.97|0
1658152800000|2022-07-18 14:00:00|192.26|189.86|192.86|190.46|194.83|192.43|190.76|188.36|0
1658153100000|2022-07-18 14:05:00|193.31|190.91|194.97|192.57|196.04|193.64|193.01|190.61|0
1658153400000|2022-07-18 14:10:00|194.82|192.42|195.78|193.38|199.4|197|194.36|191.96|0
1658153700000|2022-07-18 14:15:00|195.63|193.23|195.17|192.77|197|194.6|193.95|191.55|0
1658154000000|2022-07-18 14:20:00|195.01|192.61|194.55|192.15|195.55|193.15|193.49|191.09|0
1658154300000|2022-07-18 14:25:00|194.7|192.3|195.46|193.06|196.54|194.14|194.55|192.15|0
1658154600000|2022-07-18 14:30:00|195.31|192.91|193.18|190.78|195.46|193.06|192.42|190.02|0
1658154900000|2022-07-18 14:35:00|193.1|190.7|193.97|191.57|195.35|192.95|192.42|190.02|0
1658155200000|2022-07-18 14:40:00|193.9|191.5|194.28|191.88|194.73|192.33|192.76|190.36|0
1658155500000|2022-07-18 14:45:00|194.43|192.03|196.11|193.71|197.8|195.4|194.28|191.88|0
1658155800000|2022-07-18 14:50:00|196.19|193.79|195.03|192.63|196.87|194.47|194.88|192.48|0
1658156100000|2022-07-18 14:55:00|195.18|192.78|193.81|191.41|195.64|193.24|192.89|190.49|0
1658156400000|2022-07-18 15:00:00|193.66|191.26|194.41|192.01|195.79|193.39|193.05|190.65|0
1658156700000|2022-07-18 15:05:00|194.26|191.86|195.94|193.54|196.55|194.15|193.5|191.1|0
1658157000000|2022-07-18 15:10:00|195.79|193.39|195.78|193.38|196.86|194.46|195.48|193.08|0
1658157300000|2022-07-18 15:15:00|195.94|193.54|196.24|193.84|197.47|195.07|195.32|192.92|0
1658157600000|2022-07-18 15:20:00|196.09|193.69|195.32|192.92|196.7|194.3|195.01|192.61|0
1658157900000|2022-07-18 15:25:00|195.16|192.76|195.62|193.22|196.08|193.68|194.55|192.15|0
1658158200000|2022-07-18 15:30:00|195.47|193.07|194.7|192.3|196.69|194.29|193.63|191.23|0
1658158500000|2022-07-18 15:35:00|194.85|192.45|193.17|190.77|195|192.6|193.02|190.62|0
1658158800000|2022-07-18 15:40:00|192.87|190.47|191.04|188.64|193.32|190.92|191.04|188.64|0
1658159100000|2022-07-18 15:45:00|190.89|188.49|193.01|190.61|193.31|190.91|190.74|188.34|0
1658159400000|2022-07-18 15:50:00|193.16|190.76|191.94|189.54|193.62|191.22|191.79|189.39|0
1658159700000|2022-07-18 15:55:00|192.1|189.7|191.18|188.78|192.25|189.85|190.58|188.18|0
1658160000000|2022-07-18 16:00:00|190.88|188.48|192.17|189.77|192.55|190.15|190.88|188.48|0
1658160300000|2022-07-18 16:05:00|192.24|189.84|193|190.6|193.76|191.36|191.18|188.78|0
1658160600000|2022-07-18 16:10:00|192.84|190.44|191.78|189.38|193.3|190.9|191.33|188.93|0
1658160900000|2022-07-18 16:15:00|191.93|189.53|193.44|191.04|194.05|191.65|191.63|189.23|0
1658161200000|2022-07-18 16:20:00|193.6|191.2|192.53|190.13|193.9|191.5|192.53|190.13|0
1658161500000|2022-07-18 16:25:00|192.68|190.28|194.2|191.8|194.51|192.11|192.68|190.28|0
1658161800000|2022-07-18 16:30:00|194.05|191.65|194.2|191.8|194.35|191.95|193.28|190.88|0
1658162100000|2022-07-18 16:35:00|194.35|191.95|192.97|190.57|194.35|191.95|192.82|190.42|0
1658162400000|2022-07-18 16:40:00|193.13|190.73|193.58|191.18|193.58|191.18|192.52|190.12|0
1658162700000|2022-07-18 16:45:00|193.73|191.33|195.1|192.7|195.41|193.01|193.43|191.03|0
1658163000000|2022-07-18 16:50:00|195.25|192.85|197.4|195|197.4|195|194.95|192.55|0
1658163300000|2022-07-18 16:55:00|197.55|195.15|199.64|197.24|200.26|197.86|196.91|194.51|0
1658163600000|2022-07-18 17:00:00|199.49|197.09|198.71|196.31|199.79|197.39|198.71|196.31|0
1658163900000|2022-07-18 17:05:00|198.56|196.16|199.17|196.77|199.63|197.23|198.4|196|0
1658164200000|2022-07-18 17:10:00|199.32|196.92|199.47|197.07|200.56|198.16|199.01|196.61|0
1658164500000|2022-07-18 17:15:00|199.32|196.92|202.41|200.01|202.57|200.17|199.17|196.77|0
1658164800000|2022-07-18 17:20:00|202.57|200.17|201.63|199.23|203.66|201.26|201.63|199.23|0
1658165100000|2022-07-18 17:25:00|201.48|199.08|200.08|197.68|201.79|199.39|199.93|197.53|0
1658165400000|2022-07-18 17:30:00|200.24|197.84|205.22|202.82|205.22|202.82|199.93|197.53|0
1658165700000|2022-07-18 17:35:00|205.37|202.97|206.47|204.07|208.05|205.65|204.27|201.87|0
1658166000000|2022-07-18 17:40:00|206.63|204.23|207.57|205.17|208.04|205.64|205.68|203.28|0
1658166300000|2022-07-18 17:45:00|207.41|205.01|210.58|208.18|210.9|208.5|206.31|203.91|0
1658166600000|2022-07-18 17:50:00|210.74|208.34|209.46|207.06|210.74|208.34|208.67|206.27|0
1658166900000|2022-07-18 17:55:00|209.3|206.9|217.03|214.15|218.16|215.28|209.3|206.9|0
1658167200000|2022-07-18 18:00:00|217.19|214.31|216.94|214.54|218.89|216.49|215.89|213.01|0
1658167500000|2022-07-18 18:05:00|216.78|214.38|217.26|214.86|217.91|215.51|216.14|213.74|0
1658167800000|2022-07-18 18:10:00|217.43|215.03|215.97|213.57|218.56|216.16|215.81|213.41|0
1658168100000|2022-07-18 18:15:00|215.81|213.41|213.87|211.47|216.37|213.97|213.55|211.15|0
1658168400000|2022-07-18 18:20:00|214.19|211.79|216.61|214.21|216.61|214.21|212.91|210.51|0
1658168700000|2022-07-18 18:25:00|216.44|214.04|219.85|217.45|220.5|218.1|216.12|213.72|0
1658169000000|2022-07-18 18:30:00|220.18|217.78|218.22|215.82|220.67|218.27|218.22|215.82|0
1658169300000|2022-07-18 18:35:00|218.38|215.98|217.08|214.68|218.87|216.47|215.31|212.91|0
1658169600000|2022-07-18 18:40:00|216.76|214.36|222.13|219.73|222.46|220.06|216.6|214.2|0
1658169900000|2022-07-18 18:45:00|221.96|219.56|221.47|219.07|223.11|220.71|220.65|218.25|0
1658170200000|2022-07-18 18:50:00|221.14|218.74|224.1|221.7|226.41|224.01|221.14|218.74|0
1658170500000|2022-07-18 18:55:00|224.43|222.03|225.35|222.95|226.91|224.51|223.46|221.06|0
1658170800000|2022-07-18 19:00:00|226.01|223.61|224.68|222.28|226.51|224.11|223.61|221.21|0
1658171100000|2022-07-18 19:05:00|225.01|222.61|221.54|219.14|225.01|222.61|220.89|218.49|0
1658171400000|2022-07-18 19:10:00|221.38|218.98|222.69|220.29|225.01|222.61|221.05|218.65|0
1658171700000|2022-07-18 19:15:00|222.53|220.13|220.39|217.99|222.85|220.45|220.22|217.82|0
1658172000000|2022-07-18 19:20:00|220.71|218.31|222.68|220.28|223.34|220.94|219.73|217.33|0
1658172300000|2022-07-18 19:25:00|222.52|220.12|227.57|225.17|227.57|225.17|222.03|219.63|0
1658172600000|2022-07-18 19:30:00|227.74|225.34|231.09|228.69|232.27|229.87|227.49|225.09|0
1658172900000|2022-07-18 19:35:00|231.26|228.86|235.5|233.1|236.52|234.12|229.91|227.51|0
1658173200000|2022-07-18 19:40:00|235.67|233.27|236|233.6|237.03|234.63|233.96|231.56|0
1658173500000|2022-07-18 19:45:00|236.52|234.12|240.98|238.58|240.98|238.58|236.18|233.78|0
1658173800000|2022-07-18 19:50:00|239.08|236.68|233.28|230.88|239.26|236.86|232.94|230.54|0
1658174100000|2022-07-18 19:55:00|233.11|230.71|233.95|231.55|234.97|232.57|230.74|228.34|0
1658174400000|2022-07-18 20:00:00|231.24|228.84|232.76|230.36|233.78|231.38|229.56|227.16|0
1658174700000|2022-07-18 20:05:00|232.93|230.53|230.39|227.99|232.93|230.53|230.06|227.66|0
1658175000000|2022-07-18 20:10:00|230.23|227.83|230.05|227.65|230.9|228.5|229.21|226.81|0
1658175300000|2022-07-18 20:15:00|230.59|227.79|229.91|227.11|230.93|228.13|229.91|227.11|0
1658175600000|2022-07-18 20:20:00|230.08|227.28|229.91|227.11|230.25|227.45|229.24|226.44|0
1658175900000|2022-07-18 20:25:00|229.74|226.94|230.08|227.28|230.25|227.45|229.57|226.77|0
1658176200000|2022-07-18 20:30:00|230.24|227.44|230.07|227.27|230.41|227.61|229.9|227.1|0
1658176500000|2022-07-18 20:35:00|229.99|227.19|229.17|226.37|230.24|227.44|228.83|226.03|0
1658176800000|2022-07-18 20:40:00|229|226.2|229.33|226.53|229.5|226.7|228.83|226.03|0
1658177100000|2022-07-18 20:45:00|229.17|226.37|229.67|226.87|229.84|227.04|229.16|226.36|0
1658177400000|2022-07-18 20:50:00|229.5|226.7|228.65|225.85|229.67|226.87|228.65|225.85|0
1658177700000|2022-07-18 20:55:00|228.48|225.68|229.07|226.27|229.33|226.53|228.48|225.68|0
1658178000000|2022-07-18 21:00:00|229.32|226.52|229.2|226.4|229.86|227.06|229.18|226.38|0
1658178300000|2022-07-18 21:05:00|229.17|226.37|229.09|226.29|229.17|226.37|228.98|226.18|0
1658178600000|2022-07-18 21:10:00|229.05|226.25|229.46|226.66|229.46|226.66|229.05|226.25|0
1658178900000|2022-07-18 21:15:00|229.45|226.65|230.07|227.27|230.07|227.27|229.45|226.65|0
1658179200000|2022-07-18 21:20:00|230.19|227.39|229.04|226.24|230.19|227.39|228.84|226.04|0
1658179500000|2022-07-18 21:25:00|228.84|226.04|229.11|226.31|229.23|226.43|228.84|226.04|0
1658179800000|2022-07-18 21:30:00|229.05|226.25|228.98|226.18|229.11|226.31|228.98|226.18|0
1658180100000|2022-07-18 21:35:00|229.1|226.3|229.15|226.35|229.29|226.49|229.1|226.3|0
1658180400000|2022-07-18 21:40:00|229.24|226.44|229.15|226.35|229.24|226.44|229.15|226.35|0
1658180700000|2022-07-18 21:45:00|229.14|226.34|228.95|226.15|229.17|226.37|228.95|226.15|0
1658181000000|2022-07-18 21:50:00|228.89|226.09|228.94|226.14|228.99|226.19|228.87|226.07|0
1658181300000|2022-07-18 21:55:00|228.96|226.16|228.96|226.16|229.16|226.36|228.69|225.89|0
1658181600000|2022-07-18 22:00:00|229.71|226.91|229.57|226.77|230.29|227.49|229.03|226.23|0
1658181900000|2022-07-18 22:05:00|229.65|226.85|229.56|226.76|230.07|227.27|229.56|226.76|0
1658182200000|2022-07-18 22:10:00|229.39|226.59|229.17|226.37|229.39|226.59|228.08|225.28|0
1658182500000|2022-07-18 22:15:00|229|226.2|228.66|225.86|230.19|227.39|228.66|225.86|0
1658182800000|2022-07-18 22:20:00|228.32|225.52|227.64|224.84|228.66|225.86|227.14|224.34|0
1658183100000|2022-07-18 22:25:00|227.47|224.67|228.15|225.35|228.32|225.52|227.47|224.67|0
1658183400000|2022-07-18 22:30:00|227.98|225.18|228.14|225.34|228.48|225.68|227.98|225.18|0
1658183700000|2022-07-18 22:35:00|227.97|225.17|225.95|223.15|227.97|225.17|225.61|222.81|0
1658184000000|2022-07-18 22:40:00|225.87|223.07|225.78|222.98|226.28|223.48|225.78|222.98|0
1658184300000|2022-07-18 22:45:00|225.86|223.06|226.28|223.48|226.78|223.98|225.78|222.98|0
1658184600000|2022-07-18 22:50:00|226.11|223.31|226.36|223.56|226.45|223.65|225.94|223.14|0
1658184900000|2022-07-18 22:55:00|226.27|223.47|226.95|224.15|227.11|224.31|226.27|223.47|0
1658185200000|2022-07-18 23:00:00|227.11|224.31|228.12|225.32|228.12|225.32|226.44|223.64|0
1658185500000|2022-07-18 23:05:00|228.29|225.49|228.12|225.32|229.14|226.34|228.12|225.32|0
1658185800000|2022-07-18 23:10:00|227.95|225.15|228.29|225.49|228.63|225.83|227.7|224.9|0
1658186100000|2022-07-18 23:15:00|228.12|225.32|227.61|224.81|228.2|225.4|227.19|224.39|0
1658186400000|2022-07-18 23:20:00|227.53|224.73|227.27|224.47|227.86|225.06|227.27|224.47|0
1658186700000|2022-07-18 23:25:00|227.43|224.63|227.09|224.29|227.43|224.63|226.42|223.62|0
1658187000000|2022-07-18 23:30:00|226.93|224.13|226.25|223.45|227.09|224.29|226.25|223.45|0
1658187300000|2022-07-18 23:35:00|226.42|223.62|224.73|221.93|226.5|223.7|224.57|221.77|0
1658187600000|2022-07-18 23:40:00|224.9|222.1|224.39|221.59|225.91|223.11|224.23|221.43|0
1658187900000|2022-07-18 23:45:00|224.73|221.93|226.24|223.44|226.41|223.61|224.73|221.93|0
1658188200000|2022-07-18 23:50:00|226.41|223.61|224.39|221.59|226.57|223.77|224.22|221.42|0
1658188500000|2022-07-18 23:55:00|224.22|221.42|223.71|220.91|224.39|221.59|223.38|220.58|0
1658188800000|2022-07-19 00:00:00|223.55|220.75|225.72|222.92|226.06|223.26|222.88|220.08|0
1658189100000|2022-07-19 00:05:00|225.89|223.09|226.82|224.02|227.91|225.11|225.89|223.09|0
1658189400000|2022-07-19 00:10:00|226.65|223.85|226.39|223.59|226.9|224.1|225.89|223.09|0
1658189700000|2022-07-19 00:15:00|226.48|223.68|226.89|224.09|227.32|224.52|225.3|222.5|0
1658190000000|2022-07-19 00:20:00|227.06|224.26|226.55|223.75|227.4|224.6|226.14|223.34|0
1658190300000|2022-07-19 00:25:00|226.47|223.67|225.96|223.16|226.89|224.09|225.87|223.07|0
1658190600000|2022-07-19 00:30:00|226.04|223.24|228.23|225.43|228.66|225.86|225.96|223.16|0
1658190900000|2022-07-19 00:35:00|228.4|225.6|228.49|225.69|229.42|226.62|228.06|225.26|0
1658191200000|2022-07-19 00:40:00|228.57|225.77|227.72|224.92|228.91|226.11|227.55|224.75|0
1658191500000|2022-07-19 00:45:00|227.89|225.09|228.05|225.25|228.14|225.34|227.47|224.67|0
1658191800000|2022-07-19 00:50:00|227.88|225.08|226.87|224.07|228.05|225.25|226.53|223.73|0
1658192100000|2022-07-19 00:55:00|227.04|224.24|227.2|224.4|227.54|224.74|226.87|224.07|0
1658192400000|2022-07-19 01:00:00|227.37|224.57|226.02|223.22|228.05|225.25|226.02|223.22|0
1658192700000|2022-07-19 01:05:00|225.94|223.14|226.18|223.38|226.78|223.98|225.35|222.55|0
1658193000000|2022-07-19 01:10:00|226.27|223.47|226.18|223.38|226.52|223.72|225.34|222.54|0
1658193300000|2022-07-19 01:15:00|226.27|223.47|226.27|223.47|226.85|224.05|226.01|223.21|0
1658193600000|2022-07-19 01:20:00|226.35|223.55|225.67|222.87|226.35|223.55|225.17|222.37|0
1658193900000|2022-07-19 01:25:00|225.5|222.7|224.99|222.19|226.51|223.71|224.66|221.86|0
1658194200000|2022-07-19 01:30:00|225.16|222.36|224.15|221.35|225.83|223.03|223.57|220.77|0
1658194500000|2022-07-19 01:35:00|224.24|221.44|224.82|222.02|224.99|222.19|224.07|221.27|0
1658194800000|2022-07-19 01:40:00|224.74|221.94|224.98|222.18|224.98|222.18|224.15|221.35|0
1658195100000|2022-07-19 01:45:00|225.15|222.35|224.06|221.26|226.08|223.28|223.81|221.01|0
1658195400000|2022-07-19 01:50:00|223.97|221.17|224.31|221.51|224.56|221.76|223.97|221.17|0
1658195700000|2022-07-19 01:55:00|224.47|221.67|226.91|224.11|226.91|224.11|224.14|221.34|0
1658196000000|2022-07-19 02:00:00|226.49|223.69|225.47|222.67|226.49|223.69|225.14|222.34|0
1658196300000|2022-07-19 02:05:00|225.39|222.59|223.63|220.83|225.73|222.93|223.63|220.83|0
1658196600000|2022-07-19 02:10:00|223.88|221.08|223.29|220.49|224.13|221.33|223.12|220.32|0
1658196900000|2022-07-19 02:15:00|223.38|220.58|223.95|221.15|223.95|221.15|222.29|219.49|0
1658197200000|2022-07-19 02:20:00|223.79|220.99|223.95|221.15|224.12|221.32|223.45|220.65|0
1658197500000|2022-07-19 02:25:00|224.12|221.32|223.28|220.48|224.45|221.65|223.28|220.48|0
1658197800000|2022-07-19 02:30:00|223.45|220.65|223.27|220.47|223.95|221.15|223.11|220.31|0
1658198100000|2022-07-19 02:35:00|223.36|220.56|223.02|220.22|223.78|220.98|222.94|220.14|0
1658198400000|2022-07-19 02:40:00|222.94|220.14|224.44|221.64|224.61|221.81|222.94|220.14|0
1658198700000|2022-07-19 02:45:00|224.53|221.73|223.85|221.05|224.61|221.81|223.27|220.47|0
1658199000000|2022-07-19 02:50:00|223.77|220.97|224.1|221.3|224.27|221.47|223.1|220.3|0
1658199300000|2022-07-19 02:55:00|224.27|221.47|223.51|220.71|224.27|221.47|223.09|220.29|0
1658199600000|2022-07-19 03:00:00|223.43|220.63|223.09|220.29|223.59|220.79|222.92|220.12|0
1658199900000|2022-07-19 03:05:00|223.25|220.45|222.25|219.45|223.25|220.45|222|219.2|0
1658200200000|2022-07-19 03:10:00|222.42|219.62|223.25|220.45|223.25|220.45|222|219.2|0
1658200500000|2022-07-19 03:15:00|223.17|220.37|222.74|219.94|223.58|220.78|222.74|219.94|0
1658200800000|2022-07-19 03:20:00|222.83|220.03|223.24|220.44|223.58|220.78|222.66|219.86|0
1658201100000|2022-07-19 03:25:00|223.16|220.36|223.57|220.77|223.91|221.11|222.91|220.11|0
1658201400000|2022-07-19 03:30:00|223.49|220.69|225.25|222.45|225.25|222.45|223.49|220.69|0
1658201700000|2022-07-19 03:35:00|225.41|222.61|226.17|223.37|226.59|223.79|225.08|222.28|0
1658202000000|2022-07-19 03:40:00|226.25|223.45|226.92|224.12|227.26|224.46|226.08|223.28|0
1658202300000|2022-07-19 03:45:00|226.75|223.95|226.5|223.7|226.92|224.12|226.41|223.61|0
1658202600000|2022-07-19 03:50:00|226.58|223.78|226.41|223.61|227.26|224.46|226.41|223.61|0
1658202900000|2022-07-19 03:55:00|226.58|223.78|225.9|223.1|227|224.2|225.9|223.1|0
1658203200000|2022-07-19 04:00:00|225.73|222.93|226.07|223.27|226.24|223.44|225.73|222.93|0
1658203500000|2022-07-19 04:05:00|225.9|223.1|225.9|223.1|226.23|223.43|225.56|222.76|0
1658203800000|2022-07-19 04:10:00|226.06|223.26|225.72|222.92|226.06|223.26|225.64|222.84|0
1658204100000|2022-07-19 04:15:00|225.56|222.76|225.72|222.92|225.81|223.01|225.39|222.59|0
1658204400000|2022-07-19 04:20:00|225.64|222.84|227.4|224.6|227.4|224.6|225.64|222.84|0
1658204700000|2022-07-19 04:25:00|227.32|224.52|226.56|223.76|227.74|224.94|226.56|223.76|0
1658205000000|2022-07-19 04:30:00|226.72|223.92|226.72|223.92|227.57|224.77|226.39|223.59|0
1658205300000|2022-07-19 04:35:00|226.64|223.84|225.71|222.91|226.64|223.84|225.71|222.91|0
1658205600000|2022-07-19 04:40:00|225.54|222.74|226.21|223.41|226.21|223.41|225.54|222.74|0
1658205900000|2022-07-19 04:45:00|226.3|223.5|225.7|222.9|226.3|223.5|225.12|222.32|0
1658206200000|2022-07-19 04:50:00|225.87|223.07|226.88|224.08|226.88|224.08|225.53|222.73|0
1658206500000|2022-07-19 04:55:00|226.71|223.91|227.89|225.09|228.4|225.6|226.71|223.91|0
1658206800000|2022-07-19 05:00:00|227.81|225.01|229.33|226.53|230.62|227.82|227.72|224.92|0
1658207100000|2022-07-19 05:05:00|229.17|226.37|227.98|225.18|229.5|226.7|227.81|225.01|0
1658207400000|2022-07-19 05:10:00|227.81|225.01|226.3|223.5|227.81|225.01|226.3|223.5|0
1658207700000|2022-07-19 05:15:00|226.47|223.67|226.3|223.5|226.8|224|226.13|223.33|0
1658208000000|2022-07-19 05:20:00|226.46|223.66|226.46|223.66|227.13|224.33|226.29|223.49|0
1658208300000|2022-07-19 05:25:00|226.29|223.49|226.46|223.66|226.55|223.75|225.12|222.32|0
1658208600000|2022-07-19 05:30:00|226.54|223.74|225.11|222.31|226.88|224.08|225.11|222.31|0
1658208900000|2022-07-19 05:35:00|225.28|222.48|224.86|222.06|225.28|222.48|224.28|221.48|0
1658209200000|2022-07-19 05:40:00|224.94|222.14|224.77|221.97|225.11|222.31|224.36|221.56|0
1658209500000|2022-07-19 05:45:00|224.61|221.81|224.94|222.14|225.27|222.47|224.44|221.64|0
1658209800000|2022-07-19 05:50:00|224.77|221.97|223.76|220.96|224.77|221.97|223.43|220.63|0
1658210100000|2022-07-19 05:55:00|223.6|220.8|225.26|222.46|225.26|222.46|223.6|220.8|0
1658210400000|2022-07-19 06:00:00|225.6|222.8|225.26|222.46|226.94|224.14|224.76|221.96|0
1658210700000|2022-07-19 06:05:00|225.43|222.63|224.25|221.45|225.93|223.13|224.09|221.29|0
1658211000000|2022-07-19 06:10:00|224.34|221.54|224.5|221.7|224.59|221.79|222.76|219.96|0
1658211300000|2022-07-19 06:15:00|224.42|221.62|225.75|222.95|225.92|223.12|224.08|221.28|0
1658211600000|2022-07-19 06:20:00|225.58|222.78|226.08|223.28|226.34|223.54|225.25|222.45|0
1658211900000|2022-07-19 06:25:00|226.25|223.45|225.74|222.94|226.75|223.95|225.58|222.78|0
1658212200000|2022-07-19 06:30:00|225.66|222.86|226.75|223.95|227.42|224.62|225.07|222.27|0
1658212500000|2022-07-19 06:35:00|226.83|224.03|226.07|223.27|227.25|224.45|226.07|223.27|0
1658212800000|2022-07-19 06:40:00|226.16|223.36|225.07|222.27|226.24|223.44|224.9|222.1|0
1658213100000|2022-07-19 06:45:00|224.99|222.19|225.4|222.6|225.4|222.6|224.56|221.76|0
1658213400000|2022-07-19 06:50:00|225.56|222.76|225.73|222.93|226.32|223.52|224.73|221.93|0
1658213700000|2022-07-19 06:55:00|225.81|223.01|225.72|222.92|226.23|223.43|225.39|222.59|0
1658214000000|2022-07-19 07:00:00|225.39|222.59|220.73|217.93|227.91|225.11|219.9|217.1|0
1658214300000|2022-07-19 07:05:00|219.87|217.47|220.28|217.88|220.53|218.13|218.22|215.82|0
1658214600000|2022-07-19 07:10:00|220.36|217.96|220.19|217.79|221.35|218.95|219.53|217.13|0
1658214900000|2022-07-19 07:15:00|220.03|217.63|220.19|217.79|221.18|218.78|219.29|216.89|0
1658215200000|2022-07-19 07:20:00|220.35|217.95|221.34|218.94|221.76|219.36|219.2|216.8|0
1658215500000|2022-07-19 07:25:00|221.43|219.03|221.17|218.77|221.51|219.11|219.69|217.29|0
1658215800000|2022-07-19 07:30:00|221.34|218.94|226.51|224.11|226.93|224.53|221.17|218.77|0
1658216100000|2022-07-19 07:35:00|226.67|224.27|224.66|222.26|227.01|224.61|224.33|221.93|0
1658216400000|2022-07-19 07:40:00|224.83|222.43|230.04|227.64|230.72|228.32|224.83|222.43|0
1658216700000|2022-07-19 07:45:00|230.38|227.98|225.92|223.52|230.38|227.98|225.33|222.93|0
1658217000000|2022-07-19 07:50:00|226|223.6|227.93|225.53|228.43|226.03|225.33|222.93|0
1658217300000|2022-07-19 07:55:00|228.01|225.61|227.33|224.93|229.69|227.29|226.83|224.43|0
1658217600000|2022-07-19 08:00:00|227.42|225.02|226.82|224.42|227.84|225.44|224.98|222.58|0
1658217900000|2022-07-19 08:05:00|226.66|224.26|224.06|221.66|227.66|225.26|224.06|221.66|0
1658218200000|2022-07-19 08:10:00|224.31|221.91|225.48|223.08|225.98|223.58|223.98|221.58|0
1658218500000|2022-07-19 08:15:00|225.31|222.91|226.14|223.74|226.65|224.25|225.14|222.74|0
1658218800000|2022-07-19 08:20:00|225.98|223.58|225.14|222.74|226.48|224.08|224.64|222.24|0
1658219100000|2022-07-19 08:25:00|224.97|222.57|226.64|224.24|226.81|224.41|224.8|222.4|0
1658219400000|2022-07-19 08:30:00|226.81|224.41|223.88|221.48|226.97|224.57|223.88|221.48|0
1658219700000|2022-07-19 08:35:00|223.96|221.56|223.46|221.06|224.13|221.73|221.8|219.4|0
1658220000000|2022-07-19 08:40:00|223.29|220.89|222.62|220.22|223.29|220.89|221.96|219.56|0
1658220300000|2022-07-19 08:45:00|222.46|220.06|223.37|220.97|223.62|221.22|221.96|219.56|0
1658220600000|2022-07-19 08:50:00|223.28|220.88|223.03|220.63|224.45|222.05|222.61|220.21|0
1658220900000|2022-07-19 08:55:00|223.11|220.71|220.79|218.39|223.11|220.71|220.29|217.89|0
1658221200000|2022-07-19 09:00:00|220.87|218.47|220.45|218.05|221.28|218.88|219.47|217.07|0
1658221500000|2022-07-19 09:05:00|220.62|218.22|220.12|217.72|220.95|218.55|219.46|217.06|0
1658221800000|2022-07-19 09:10:00|220.29|217.89|218.63|216.23|220.62|218.22|217.98|215.58|0
1658222100000|2022-07-19 09:15:00|218.47|216.07|219.29|216.89|219.79|217.39|218.39|215.99|0
1658222400000|2022-07-19 09:20:00|219.21|216.81|215.84|213.44|219.45|217.05|215.19|212.79|0
1658222700000|2022-07-19 09:25:00|215.76|213.36|215.43|213.03|216|213.6|215.02|212.62|0
1658223000000|2022-07-19 09:30:00|215.35|212.95|214.53|212.13|215.35|212.95|214.29|211.89|0
1658223300000|2022-07-19 09:35:00|214.37|211.97|214.69|212.29|215.02|212.62|214.2|211.8|0
1658223600000|2022-07-19 09:40:00|214.61|212.21|214.36|211.96|214.85|212.45|214.36|211.96|0
1658223900000|2022-07-19 09:45:00|214.2|211.8|213.79|211.39|214.93|212.53|212.9|210.5|0
1658224200000|2022-07-19 09:50:00|213.63|211.23|212.09|209.69|213.87|211.47|212.09|209.69|0
1658224500000|2022-07-19 09:55:00|212.25|209.85|214.19|211.79|214.27|211.87|212.25|209.85|0
1658224800000|2022-07-19 10:00:00|214.11|211.71|213.37|210.97|214.6|212.2|213.21|210.81|0
1658225100000|2022-07-19 10:05:00|213.46|211.06|211.11|208.71|213.46|211.06|210.95|208.55|0
1658225400000|2022-07-19 10:10:00|211.19|208.79|207.84|205.44|211.97|209.57|207.2|204.8|0
1658225700000|2022-07-19 10:15:00|208.16|205.76|209.05|206.65|209.12|206.72|208|205.6|0
1658226000000|2022-07-19 10:20:00|209.12|206.72|209.12|206.72|209.28|206.88|207.99|205.59|0
1658226300000|2022-07-19 10:25:00|208.96|206.56|208.47|206.07|210.17|207.77|207.67|205.27|0
1658226600000|2022-07-19 10:30:00|209.12|206.72|207.34|204.94|209.28|206.88|207.18|204.78|0
1658226900000|2022-07-19 10:35:00|207.27|204.87|206.22|203.82|207.66|205.26|205.58|203.18|0
1658227200000|2022-07-19 10:40:00|206.38|203.98|207.26|204.86|207.34|204.94|206.22|203.82|0
1658227500000|2022-07-19 10:45:00|207.34|204.94|208.3|205.9|208.3|205.9|207.18|204.78|0
1658227800000|2022-07-19 10:50:00|208.38|205.98|208.61|206.21|209.58|207.18|208.14|205.74|0
1658228100000|2022-07-19 10:55:00|208.78|206.38|208.61|206.21|209.58|207.18|208.13|205.73|0
1658228400000|2022-07-19 11:00:00|209.09|206.69|210.71|208.31|211.52|209.12|208.77|206.37|0
1658228700000|2022-07-19 11:05:00|210.87|208.47|210.7|208.3|211.35|208.95|209.73|207.33|0
1658229000000|2022-07-19 11:10:00|210.86|208.46|208.28|205.88|210.86|208.46|208.28|205.88|0
1658229300000|2022-07-19 11:15:00|208.44|206.04|210.53|208.13|210.53|208.13|208.12|205.72|0
1658229600000|2022-07-19 11:20:00|210.86|208.46|210.78|208.38|211.18|208.78|210.53|208.13|0
1658229900000|2022-07-19 11:25:00|210.69|208.29|209.23|206.83|210.85|208.45|209.23|206.83|0
1658230200000|2022-07-19 11:30:00|209.4|207|210.52|208.12|211.01|208.61|208.75|206.35|0
1658230500000|2022-07-19 11:35:00|210.61|208.21|211.65|209.25|211.98|209.58|210.2|207.8|0
1658230800000|2022-07-19 11:40:00|211.82|209.42|212.55|210.15|212.79|210.39|211.33|208.93|0
1658231100000|2022-07-19 11:45:00|212.62|210.22|211.65|209.25|212.79|210.39|211.48|209.08|0
1658231400000|2022-07-19 11:50:00|211.16|208.76|208.73|206.33|211.32|208.92|208.09|205.69|0
1658231700000|2022-07-19 11:55:00|208.57|206.17|209.37|206.97|209.54|207.14|208.57|206.17|0
1658232000000|2022-07-19 12:00:00|209.05|206.65|209.37|206.97|209.54|207.14|208.08|205.68|0
1658232300000|2022-07-19 12:05:00|209.21|206.81|211.15|208.75|211.15|208.75|208.89|206.49|0
1658232600000|2022-07-19 12:10:00|210.98|208.58|211.47|209.07|212.28|209.88|210.82|208.42|0
1658232900000|2022-07-19 12:15:00|211.39|208.99|213.25|210.85|213.42|211.02|210.65|208.25|0
1658233200000|2022-07-19 12:20:00|212.6|210.2|214.23|211.83|214.88|212.48|212.6|210.2|0
1658233500000|2022-07-19 12:25:00|214.06|211.66|215.04|212.64|215.53|213.13|213.49|211.09|0
1658233800000|2022-07-19 12:30:00|214.88|212.48|212.43|210.03|215.21|212.81|212.1|209.7|0
1658234100000|2022-07-19 12:35:00|212.26|209.86|212.59|210.19|212.75|210.35|211.45|209.05|0
1658234400000|2022-07-19 12:40:00|212.42|210.02|210.64|208.24|212.75|210.35|210.47|208.07|0
1658234700000|2022-07-19 12:45:00|210.31|207.91|207.41|205.01|211.04|208.64|207.41|205.01|0
1658235000000|2022-07-19 12:50:00|207.25|204.85|205.5|203.1|207.73|205.33|205.03|202.63|0
1658235300000|2022-07-19 12:55:00|205.35|202.95|206.46|204.06|206.46|204.06|205.03|202.63|0
1658235600000|2022-07-19 13:00:00|206.3|203.9|206.94|204.54|207.42|205.02|206.14|203.74|0
1658235900000|2022-07-19 13:05:00|207.02|204.62|206.13|203.73|207.41|205.01|206.13|203.73|0
1658236200000|2022-07-19 13:10:00|206.29|203.89|205.01|202.61|206.77|204.37|204.06|201.66|0
1658236500000|2022-07-19 13:15:00|204.85|202.45|203.1|200.7|205.17|202.77|202.16|199.76|0
1658236800000|2022-07-19 13:20:00|203.26|200.86|203.1|200.7|203.9|201.5|202.15|199.75|0
1658237100000|2022-07-19 13:25:00|203.26|200.86|204.05|201.65|204.05|201.65|201.83|199.43|0
1658237400000|2022-07-19 13:30:00|203.41|201.01|203.73|201.33|205.96|203.56|201.83|199.43|0
1658237700000|2022-07-19 13:35:00|203.89|201.49|203.25|200.85|204.84|202.44|200.88|198.48|0
1658238000000|2022-07-19 13:40:00|202.93|200.53|204.01|201.61|205.69|203.29|201.12|198.72|0
1658238300000|2022-07-19 13:45:00|203.29|200.89|204.24|201.84|206.97|204.57|202.98|200.58|0
1658238600000|2022-07-19 13:50:00|204.4|202|203.05|200.65|204.88|202.48|202.18|199.78|0
1658238900000|2022-07-19 13:55:00|203.13|200.73|197.61|195.21|203.76|201.36|197.46|195.06|0
1658239200000|2022-07-19 14:00:00|197.46|195.06|197.53|195.13|198.86|196.46|196.67|194.27|0
1658239500000|2022-07-19 14:05:00|197.76|195.36|198.86|196.46|201.54|199.14|197.61|195.21|0
1658239800000|2022-07-19 14:10:00|198.7|196.3|196.67|194.27|199.96|197.56|194.03|191.63|0
1658240100000|2022-07-19 14:15:00|196.98|194.58|197.6|195.2|199.72|197.32|196.51|194.11|0
1658240400000|2022-07-19 14:20:00|197.75|195.35|194.18|191.78|197.75|195.35|192.79|190.39|0
1658240700000|2022-07-19 14:25:00|194.33|191.93|190.18|187.78|194.48|192.08|189.42|187.02|0
1658241000000|2022-07-19 14:30:00|190.03|187.63|192.02|189.62|192.91|190.51|189.11|186.71|0
1658241300000|2022-07-19 14:35:00|191.87|189.47|191.86|189.46|193.24|190.84|190.95|188.55|0
1658241600000|2022-07-19 14:40:00|191.56|189.16|190.94|188.54|192.01|189.61|190.18|187.78|0
1658241900000|2022-07-19 14:45:00|190.79|188.39|187.92|185.52|190.79|188.39|187.91|185.51|0
1658242200000|2022-07-19 14:50:00|187.77|185.37|187.16|184.76|187.77|185.37|186.12|183.72|0
1658242500000|2022-07-19 14:55:00|187.31|184.91|187.16|184.76|188.97|186.57|186.86|184.46|0
1658242800000|2022-07-19 15:00:00|187.01|184.61|184.62|182.22|187.01|184.61|183.58|181.18|0
1658243100000|2022-07-19 15:05:00|184.47|182.07|183.28|180.88|184.77|182.37|182.69|180.29|0
1658243400000|2022-07-19 15:10:00|182.83|180.43|183.42|181.02|184.46|182.06|182.69|180.29|0
1658243700000|2022-07-19 15:15:00|183.27|180.87|186.86|184.46|186.86|184.46|182.83|180.43|0
1658244000000|2022-07-19 15:20:00|186.71|184.31|186.85|184.45|187.9|185.5|186.41|184.01|0
1658244300000|2022-07-19 15:25:00|187|184.6|184.47|182.07|187|184.6|184.02|181.62|0
1658244600000|2022-07-19 15:30:00|184.32|181.92|181.51|179.11|184.32|181.92|181.22|178.82|0
1658244900000|2022-07-19 15:35:00|181.81|179.41|184.16|181.76|184.31|181.91|181.07|178.67|0
1658245200000|2022-07-19 15:40:00|184.31|181.91|185.2|182.8|186.39|183.99|184.31|181.91|0
1658245500000|2022-07-19 15:45:00|185.05|182.65|186.54|184.14|186.54|184.14|184.75|182.35|0
1658245800000|2022-07-19 15:50:00|186.39|183.99|184.15|181.75|186.54|184.14|184.15|181.75|0
1658246100000|2022-07-19 15:55:00|184|181.6|182.23|179.83|184.15|181.75|182.08|179.68|0
1658246400000|2022-07-19 16:00:00|182.08|179.68|185.33|182.93|185.78|183.38|182.08|179.68|0
1658246700000|2022-07-19 16:05:00|185.48|183.08|185.92|183.52|187.42|185.02|185.33|182.93|0
1658247000000|2022-07-19 16:10:00|185.77|183.37|184.88|182.48|185.77|183.37|183.99|181.59|0
1658247300000|2022-07-19 16:15:00|185.03|182.63|184.73|182.33|186.07|183.67|184.73|182.33|0
1658247600000|2022-07-19 16:20:00|184.65|182.25|182.06|179.66|184.65|182.25|182.06|179.66|0
1658247900000|2022-07-19 16:25:00|182.21|179.81|181.62|179.22|182.5|180.1|181.32|178.92|0
1658248200000|2022-07-19 16:30:00|181.47|179.07|178.83|176.43|181.76|179.36|178.69|176.29|0
1658248500000|2022-07-19 16:35:00|178.98|176.58|179.27|176.87|180.29|177.89|178.83|176.43|0
1658248800000|2022-07-19 16:40:00|179.41|177.01|180.67|178.27|180.82|178.42|178.39|175.99|0
1658249100000|2022-07-19 16:45:00|180.82|178.42|179.94|177.54|180.96|178.56|179.22|176.82|0
1658249400000|2022-07-19 16:50:00|179.8|177.4|180.95|178.55|181.68|179.28|179.65|177.25|0
1658249700000|2022-07-19 16:55:00|181.1|178.7|179.21|176.81|181.53|179.13|179.21|176.81|0
1658250000000|2022-07-19 17:00:00|179.07|176.67|179.64|177.24|179.79|177.39|179.06|176.66|0
1658250300000|2022-07-19 17:05:00|179.93|177.53|181.23|178.83|181.52|179.12|179.93|177.53|0
1658250600000|2022-07-19 17:10:00|180.94|178.54|181.4|179|181.47|179.07|179.63|177.23|0
1658250900000|2022-07-19 17:15:00|181.26|178.86|182.27|179.87|182.42|180.02|180.38|177.98|0
1658251200000|2022-07-19 17:20:00|182.42|180.02|181.54|179.14|183.44|181.04|181.54|179.14|0
1658251500000|2022-07-19 17:25:00|181.39|178.99|181.53|179.13|182.12|179.72|180.96|178.56|0
1658251800000|2022-07-19 17:30:00|181.39|178.99|179.65|177.25|181.53|179.13|179.65|177.25|0
1658252100000|2022-07-19 17:35:00|179.79|177.39|176.62|174.22|179.79|177.39|176.34|173.94|0
1658252400000|2022-07-19 17:40:00|176.48|174.08|175.05|172.65|176.77|174.37|174.91|172.51|0
1658252700000|2022-07-19 17:45:00|174.91|172.51|175.19|172.79|175.62|173.22|174.62|172.22|0
1658253000000|2022-07-19 17:50:00|175.05|172.65|175.19|172.79|175.9|173.5|174.76|172.36|0
1658253300000|2022-07-19 17:55:00|175.33|172.93|172.92|170.52|175.33|172.93|172.77|170.37|0
1658253600000|2022-07-19 18:00:00|173.06|170.66|170.66|168.26|173.2|170.8|170.66|168.26|0
1658253900000|2022-07-19 18:05:00|170.8|168.4|169.13|166.73|170.94|168.54|168.85|166.45|0
1658254200000|2022-07-19 18:10:00|169.27|166.87|171.08|168.68|171.22|168.82|168.99|166.59|0
1658254500000|2022-07-19 18:15:00|171.22|168.82|170.23|167.83|172.62|170.22|170.09|167.69|0
1658254800000|2022-07-19 18:20:00|170.09|167.69|171.41|169.01|172.53|170.13|169.95|167.55|0
1658255100000|2022-07-19 18:25:00|171.27|168.87|175.12|172.72|175.55|173.15|171.27|168.87|0
1658255400000|2022-07-19 18:30:00|174.98|172.58|174.13|171.73|175.12|172.72|172.87|170.47|0
1658255700000|2022-07-19 18:35:00|173.99|171.59|174.69|172.29|174.69|172.29|173.15|170.75|0
1658256000000|2022-07-19 18:40:00|174.55|172.15|173.84|171.44|175.26|172.86|173.28|170.88|0
1658256300000|2022-07-19 18:45:00|173.98|171.58|175.96|173.56|177.24|174.84|173.98|171.58|0
1658256600000|2022-07-19 18:50:00|175.53|173.13|173.55|171.15|176.67|174.27|173.41|171.01|0
1658256900000|2022-07-19 18:55:00|173.69|171.29|173.55|171.15|174.54|172.14|173.13|170.73|0
1658257200000|2022-07-19 19:00:00|173.27|170.87|174.39|171.99|175.66|173.26|173.27|170.87|0
1658257500000|2022-07-19 19:05:00|174.53|172.13|171.16|168.76|174.67|172.27|171.02|168.62|0
1658257800000|2022-07-19 19:10:00|171.3|168.9|172.41|170.01|173.68|171.28|171.3|168.9|0
1658258100000|2022-07-19 19:15:00|172.55|170.15|171.85|169.45|173.68|171.28|171.57|169.17|0
1658258400000|2022-07-19 19:20:00|171.99|169.59|172.97|170.57|174.09|171.69|171.71|169.31|0
1658258700000|2022-07-19 19:25:00|172.83|170.43|172.4|170|173.11|170.71|171.29|168.89|0
1658259000000|2022-07-19 19:30:00|172.26|169.86|174.79|172.39|174.79|172.39|171.14|168.74|0
1658259300000|2022-07-19 19:35:00|174.93|172.53|171.98|169.58|174.93|172.53|171.98|169.58|0
1658259600000|2022-07-19 19:40:00|172.12|169.72|168.88|166.48|172.12|169.72|168.18|165.78|0
1658259900000|2022-07-19 19:45:00|169.01|166.61|170.11|167.71|170.67|168.27|168.19|165.79|0
1658260200000|2022-07-19 19:50:00|170.81|168.41|171.5|169.1|172.61|170.21|169.98|167.58|0
1658260500000|2022-07-19 19:55:00|171.22|168.82|172.47|170.07|172.47|170.07|168.87|166.47|0
1658260800000|2022-07-19 20:00:00|171.77|169.37|169.55|167.15|172.19|169.79|169.27|166.87|0
1658261100000|2022-07-19 20:05:00|169.69|167.29|168.44|166.04|170.24|167.84|168.17|165.77|0
1658261400000|2022-07-19 20:10:00|168.58|166.18|168.16|165.76|168.99|166.59|168.16|165.76|0
1658261700000|2022-07-19 20:15:00|168.36|165.56|166.99|164.19|168.5|165.7|166.86|164.06|0
1658262000000|2022-07-19 20:20:00|167.06|164.26|166.03|163.23|167.26|164.46|165.76|162.96|0
1658262300000|2022-07-19 20:25:00|165.97|163.17|165.89|163.09|166.17|163.37|165.76|162.96|0
1658262600000|2022-07-19 20:30:00|166.03|163.23|166.3|163.5|166.43|163.63|165.62|162.82|0
1658262900000|2022-07-19 20:35:00|166.43|163.63|166.84|164.04|166.98|164.18|166.43|163.63|0
1658263200000|2022-07-19 20:40:00|166.7|163.9|166.7|163.9|167.25|164.45|166.36|163.56|0
1658263500000|2022-07-19 20:45:00|166.83|164.03|166.97|164.17|167.38|164.58|166.7|163.9|0
1658263800000|2022-07-19 20:50:00|167.1|164.3|167.1|164.3|167.24|164.44|166.83|164.03|0
1658264100000|2022-07-19 20:55:00|167.24|164.44|167.3|164.5|167.37|164.57|166.69|163.89|0
1658264400000|2022-07-19 21:00:00|167.05|164.25|167.07|164.27|167.27|164.47|166.97|164.17|0
1658264700000|2022-07-19 21:05:00|167.05|164.25|166.96|164.16|167.05|164.25|166.89|164.09|0
1658265000000|2022-07-19 21:10:00|166.95|164.15|166.74|163.94|166.95|164.15|166.62|163.82|0
1658265300000|2022-07-19 21:15:00|166.68|163.88|166.3|163.5|166.68|163.88|166.22|163.42|0
1658265600000|2022-07-19 21:20:00|166.24|163.44|166.15|163.35|166.24|163.44|166|163.2|0
1658265900000|2022-07-19 21:25:00|166.12|163.32|165.89|163.09|166.12|163.32|165.85|163.05|0
1658266200000|2022-07-19 21:30:00|165.85|163.05|166.09|163.29|166.27|163.47|165.83|163.03|0
1658266500000|2022-07-19 21:35:00|166.15|163.35|165.92|163.12|166.17|163.37|165.86|163.06|0
1658266800000|2022-07-19 21:40:00|165.94|163.14|165.94|163.14|166.04|163.24|165.92|163.12|0
1658267100000|2022-07-19 21:45:00|165.92|163.12|165.93|163.13|166.1|163.3|165.92|163.12|0
1658267400000|2022-07-19 21:50:00|165.92|163.12|165.83|163.03|165.93|163.13|165.83|163.03|0
1658267700000|2022-07-19 21:55:00|165.87|163.07|165.83|163.03|166.01|163.21|165.83|163.03|0
1658268000000|2022-07-19 22:00:00|166.03|163.23|167.87|165.07|167.94|165.14|165.48|162.68|0
1658268300000|2022-07-19 22:05:00|167.8|165|167.31|164.51|168|165.2|166.9|164.1|0
1658268600000|2022-07-19 22:10:00|167.18|164.38|167.17|164.37|167.45|164.65|166.9|164.1|0
1658268900000|2022-07-19 22:15:00|167.11|164.31|166.9|164.1|167.24|164.44|166.9|164.1|0
1658269200000|2022-07-19 22:20:00|166.76|163.96|167.71|164.91|167.85|165.05|166.76|163.96|0
1658269500000|2022-07-19 22:25:00|167.85|165.05|168.12|165.32|168.12|165.32|167.71|164.91|0
1658269800000|2022-07-19 22:30:00|168.19|165.39|168.8|166|169.01|166.21|168.12|165.32|0
1658270100000|2022-07-19 22:35:00|168.67|165.87|168.32|165.52|168.8|166|168.11|165.31|0
1658270400000|2022-07-19 22:40:00|168.25|165.45|168.66|165.86|168.94|166.14|168.25|165.45|0
1658270700000|2022-07-19 22:45:00|168.79|165.99|168.24|165.44|168.79|165.99|168.24|165.44|0
1658271000000|2022-07-19 22:50:00|168.1|165.3|168.24|165.44|168.31|165.51|167.69|164.89|0
1658271300000|2022-07-19 22:55:00|168.1|165.3|166.86|164.06|168.1|165.3|166.86|164.06|0
1658271600000|2022-07-19 23:00:00|166.73|163.93|167.27|164.47|167.55|164.75|166.39|163.59|0
1658271900000|2022-07-19 23:05:00|167|164.2|166.79|163.99|167.68|164.88|166.72|163.92|0
1658272200000|2022-07-19 23:10:00|166.86|164.06|166.85|164.05|167.13|164.33|166.71|163.91|0
1658272500000|2022-07-19 23:15:00|166.99|164.19|167.33|164.53|167.39|164.59|166.85|164.05|0
1658272800000|2022-07-19 23:20:00|167.26|164.46|168.28|165.48|168.56|165.76|167.26|164.46|0
1658273100000|2022-07-19 23:25:00|168.35|165.55|167.93|165.13|168.49|165.69|167.93|165.13|0
1658273400000|2022-07-19 23:30:00|167.8|165|168.07|165.27|168.21|165.41|167.66|164.86|0
1658273700000|2022-07-19 23:35:00|168.21|165.41|168.61|165.81|168.75|165.95|168.07|165.27|0
1658274000000|2022-07-19 23:40:00|168.75|165.95|168.75|165.95|168.89|166.09|168.27|165.47|0
1658274300000|2022-07-19 23:45:00|168.61|165.81|168.06|165.26|169.02|166.22|168.06|165.26|0
1658274600000|2022-07-19 23:50:00|167.92|165.12|167.64|164.84|167.99|165.19|167.37|164.57|0
1658274900000|2022-07-19 23:55:00|167.5|164.7|167.77|164.97|167.77|164.97|167.23|164.43|0
1658275200000|2022-07-20 00:00:00|167.91|165.11|169.14|166.34|169.7|166.9|167.77|164.97|0
1658275500000|2022-07-20 00:05:00|169.42|166.62|168.86|166.06|169.42|166.62|168.45|165.65|0
1658275800000|2022-07-20 00:10:00|168.8|166|168.59|165.79|169.55|166.75|168.59|165.79|0
1658276100000|2022-07-20 00:15:00|168.45|165.65|167.48|164.68|168.59|165.79|167.35|164.55|0
1658276400000|2022-07-20 00:20:00|167.62|164.82|166.52|163.72|167.97|165.17|166.25|163.45|0
1658276700000|2022-07-20 00:25:00|166.39|163.59|163.72|160.92|166.52|163.72|161.92|159.12|0
1658277000000|2022-07-20 00:30:00|163.65|160.85|164.11|161.31|164.11|161.31|162.24|159.44|0
1658277300000|2022-07-20 00:35:00|163.98|161.18|164.95|162.15|165.22|162.42|163.78|160.98|0
1658277600000|2022-07-20 00:40:00|165.08|162.28|165.42|162.62|165.49|162.69|164.81|162.01|0
1658277900000|2022-07-20 00:45:00|165.35|162.55|164.94|162.14|165.35|162.55|164.48|161.68|0
1658278200000|2022-07-20 00:50:00|164.81|162.01|164.94|162.14|165.61|162.81|164.8|162|0
1658278500000|2022-07-20 00:55:00|165.01|162.21|163.86|161.06|165.07|162.27|163.72|160.92|0
1658278800000|2022-07-20 01:00:00|163.99|161.19|164.93|162.13|165.2|162.4|163.72|160.92|0
1658279100000|2022-07-20 01:05:00|165.06|162.26|164.99|162.19|165.2|162.4|164.39|161.59|0
1658279400000|2022-07-20 01:10:00|164.92|162.12|165.73|162.93|166.07|163.27|164.65|161.85|0
1658279700000|2022-07-20 01:15:00|165.46|162.66|164.65|161.85|165.86|163.06|164.25|161.45|0
1658280000000|2022-07-20 01:20:00|164.51|161.71|165.32|162.52|165.66|162.86|164.24|161.44|0
1658280300000|2022-07-20 01:25:00|165.45|162.65|164.77|161.97|165.45|162.65|164.58|161.78|0
1658280600000|2022-07-20 01:30:00|164.91|162.11|163.43|160.63|165.04|162.24|163.43|160.63|0
1658280900000|2022-07-20 01:35:00|163.5|160.7|163.16|160.36|163.96|161.16|162.36|159.56|0
1658281200000|2022-07-20 01:40:00|163.29|160.49|163.02|160.22|163.56|160.76|162.69|159.89|0
1658281500000|2022-07-20 01:45:00|162.96|160.16|163.02|160.22|163.42|160.62|162.89|160.09|0
1658281800000|2022-07-20 01:50:00|163.08|160.28|161.94|159.14|163.15|160.35|161.41|158.61|0
1658282100000|2022-07-20 01:55:00|162.08|159.28|162.21|159.41|162.47|159.67|160.88|158.08|0
1658282400000|2022-07-20 02:00:00|162.34|159.54|163.14|160.34|163.27|160.47|162.34|159.54|0
1658282700000|2022-07-20 02:05:00|163.07|160.27|162.47|159.67|163.27|160.47|162.47|159.67|0
1658283000000|2022-07-20 02:10:00|162.4|159.6|162.66|159.86|162.73|159.93|161.66|158.86|0
1658283300000|2022-07-20 02:15:00|162.59|159.79|162.19|159.39|162.73|159.93|161.53|158.73|0
1658283600000|2022-07-20 02:20:00|162.06|159.26|162.05|159.25|162.53|159.73|161.66|158.86|0
1658283900000|2022-07-20 02:25:00|161.99|159.19|161.65|158.85|162.05|159.25|161.59|158.79|0
1658284200000|2022-07-20 02:30:00|161.52|158.72|160.06|157.26|161.65|158.85|160.06|157.26|0
1658284500000|2022-07-20 02:35:00|159.93|157.13|158.61|155.81|160.32|157.52|158.47|155.67|0
1658284800000|2022-07-20 02:40:00|158.74|155.94|158.6|155.8|159|156.2|158.15|155.35|0
1658285100000|2022-07-20 02:45:00|158.73|155.93|159.45|156.65|159.52|156.72|158.6|155.8|0
1658285400000|2022-07-20 02:50:00|159.52|156.72|159.38|156.58|160.04|157.24|159.38|156.58|0
1658285700000|2022-07-20 02:55:00|159.25|156.45|159.45|156.65|159.77|156.97|159.25|156.45|0
1658286000000|2022-07-20 03:00:00|159.51|156.71|159.37|156.57|159.77|156.97|159.11|156.31|0
1658286300000|2022-07-20 03:05:00|159.51|156.71|160.16|157.36|160.29|157.49|159.5|156.7|0
1658286600000|2022-07-20 03:10:00|160.1|157.3|159.76|156.96|160.1|157.3|159.5|156.7|0
1658286900000|2022-07-20 03:15:00|159.89|157.09|159.76|156.96|160.02|157.22|159.36|156.56|0
1658287200000|2022-07-20 03:20:00|159.83|157.03|159.36|156.56|160.02|157.22|159.17|156.37|0
1658287500000|2022-07-20 03:25:00|159.49|156.69|159.35|156.55|159.62|156.82|159.09|156.29|0
1658287800000|2022-07-20 03:30:00|159.22|156.42|159.61|156.81|159.75|156.95|159.09|156.29|0
1658288100000|2022-07-20 03:35:00|159.48|156.68|159.61|156.81|159.88|157.08|159.48|156.68|0
1658288400000|2022-07-20 03:40:00|159.74|156.94|160|157.2|160|157.2|159.61|156.81|0
1658288700000|2022-07-20 03:45:00|160.07|157.27|160.39|157.59|160.79|157.99|160.07|157.27|0
1658289000000|2022-07-20 03:50:00|160.52|157.72|161.05|158.25|161.19|158.39|160.52|157.72|0
1658289300000|2022-07-20 03:55:00|161.12|158.32|160.12|157.32|161.32|158.52|160.06|157.26|0
1658289600000|2022-07-20 04:00:00|159.99|157.19|159.98|157.18|160.25|157.45|159.59|156.79|0
1658289900000|2022-07-20 04:05:00|160.12|157.32|158.99|156.19|160.12|157.32|158.99|156.19|0
1658290200000|2022-07-20 04:10:00|158.93|156.13|159.45|156.65|159.45|156.65|158.79|155.99|0
1658290500000|2022-07-20 04:15:00|159.39|156.59|159.97|157.17|160.11|157.31|159.32|156.52|0
1658290800000|2022-07-20 04:20:00|160.1|157.3|160.63|157.83|160.63|157.83|159.77|156.97|0
1658291100000|2022-07-20 04:25:00|160.76|157.96|161.82|159.02|161.95|159.15|160.56|157.76|0
1658291400000|2022-07-20 04:30:00|161.89|159.09|161.28|158.48|161.89|159.09|160.76|157.96|0
1658291700000|2022-07-20 04:35:00|161.42|158.62|162.08|159.28|162.08|159.28|161.35|158.55|0
1658292000000|2022-07-20 04:40:00|162.15|159.35|161.28|158.48|162.21|159.41|161.28|158.48|0
1658292300000|2022-07-20 04:45:00|161.27|158.47|160.61|157.81|161.27|158.47|160.41|157.61|0
1658292600000|2022-07-20 04:50:00|160.48|157.68|159.94|157.14|161.01|158.21|159.94|157.14|0
1658292900000|2022-07-20 04:55:00|160.07|157.27|160.47|157.67|160.6|157.8|160.07|157.27|0
1658293200000|2022-07-20 05:00:00|160.6|157.8|162.19|159.39|162.86|160.06|160.47|157.67|0
1658293500000|2022-07-20 05:05:00|162.32|159.52|162.32|159.52|162.72|159.92|161.79|158.99|0
1658293800000|2022-07-20 05:10:00|162.25|159.45|162.58|159.78|163.39|160.59|162.25|159.45|0
1658294100000|2022-07-20 05:15:00|162.72|159.92|162.98|160.18|163.38|160.58|162.65|159.85|0
1658294400000|2022-07-20 05:20:00|163.25|160.45|164.05|161.25|164.45|161.65|163.25|160.45|0
1658294700000|2022-07-20 05:25:00|164.12|161.32|162.7|159.9|164.18|161.38|162.7|159.9|0
1658295000000|2022-07-20 05:30:00|162.77|159.97|163.37|160.57|164.04|161.24|162.77|159.97|0
1658295300000|2022-07-20 05:35:00|163.5|160.7|163.36|160.56|164.04|161.24|162.9|160.1|0
1658295600000|2022-07-20 05:40:00|163.43|160.63|163.23|160.43|163.77|160.97|162.63|159.83|0
1658295900000|2022-07-20 05:45:00|163.16|160.36|163.09|160.29|163.49|160.69|163.09|160.29|0
1658296200000|2022-07-20 05:50:00|163.22|160.42|162.95|160.15|163.22|160.42|162.29|159.49|0
1658296500000|2022-07-20 05:55:00|162.82|160.02|162.45|159.65|163.96|161.16|162.45|159.65|0
1658296800000|2022-07-20 06:00:00|162.72|159.92|163.12|160.32|163.66|160.86|161.78|158.98|0
1658297100000|2022-07-20 06:05:00|163.25|160.45|162.04|159.24|163.39|160.59|161.91|159.11|0
1658297400000|2022-07-20 06:10:00|162.18|159.38|163.31|160.51|163.38|160.58|162.17|159.37|0
1658297700000|2022-07-20 06:15:00|163.24|160.44|163.64|160.84|163.64|160.84|162.24|159.44|0
1658298000000|2022-07-20 06:20:00|163.58|160.78|164.04|161.24|164.72|161.92|163.1|160.3|0
1658298300000|2022-07-20 06:25:00|163.98|161.18|162.56|159.76|164.45|161.65|162.36|159.56|0
1658298600000|2022-07-20 06:30:00|162.69|159.89|162.29|159.49|162.9|160.1|162.16|159.36|0
1658298900000|2022-07-20 06:35:00|162.42|159.62|161.88|159.08|163.36|160.56|161.88|159.08|0
1658299200000|2022-07-20 06:40:00|161.62|158.82|162.41|159.61|163.09|160.29|161.48|158.68|0
1658299500000|2022-07-20 06:45:00|162.55|159.75|161.34|158.54|162.82|160.02|160.94|158.14|0
1658299800000|2022-07-20 06:50:00|161.48|158.68|162.41|159.61|162.81|160.01|161.21|158.41|0
1658300100000|2022-07-20 06:55:00|162.27|159.47|162.67|159.87|162.74|159.94|162|159.2|0
1658300400000|2022-07-20 07:00:00|163.21|160.41|163.47|160.67|166.18|163.38|163.2|160.4|0
1658300700000|2022-07-20 07:05:00|163.48|161.08|161.13|158.73|163.67|161.27|160.33|157.93|0
1658301000000|2022-07-20 07:10:00|160.99|158.59|162.59|160.19|162.93|160.53|160.73|158.33|0
1658301300000|2022-07-20 07:15:00|162.86|160.46|162.05|159.65|164.55|162.15|161.52|159.12|0
1658301600000|2022-07-20 07:20:00|161.99|159.59|162.58|160.18|162.58|160.18|159.92|157.52|0
1658301900000|2022-07-20 07:25:00|163.26|160.86|164.13|161.73|164.47|162.07|162.65|160.25|0
1658302200000|2022-07-20 07:30:00|164.19|161.79|166.22|163.82|166.36|163.96|162.92|160.52|0
1658302500000|2022-07-20 07:35:00|166.36|163.96|168.54|166.14|168.68|166.28|166.22|163.82|0
1658302800000|2022-07-20 07:40:00|168.68|166.28|170.19|167.79|170.33|167.93|167.58|165.18|0
1658303100000|2022-07-20 07:45:00|170.33|167.93|169.77|167.37|170.88|168.48|169.09|166.69|0
1658303400000|2022-07-20 07:50:00|169.91|167.51|168.8|166.4|170.32|167.92|168.39|165.99|0
1658303700000|2022-07-20 07:55:00|168.39|165.99|170.18|167.78|170.45|168.05|167.84|165.44|0
1658304000000|2022-07-20 08:00:00|170.32|167.92|167.02|164.62|170.59|168.19|166.88|164.48|0
1658304300000|2022-07-20 08:05:00|166.95|164.55|165.86|163.46|167.83|165.43|165.79|163.39|0
1658304600000|2022-07-20 08:10:00|165.92|163.52|165.92|163.52|166.19|163.79|164.7|162.3|0
1658304900000|2022-07-20 08:15:00|166.05|163.65|166.87|164.47|166.87|164.47|165.24|162.84|0
1658305200000|2022-07-20 08:20:00|167|164.6|168.23|165.83|168.51|166.11|166.59|164.19|0
1658305500000|2022-07-20 08:25:00|168.5|166.1|167.27|164.87|168.99|166.59|167.27|164.87|0
1658305800000|2022-07-20 08:30:00|167.48|165.08|167.4|165|167.89|165.49|166.79|164.39|0
1658306100000|2022-07-20 08:35:00|167.34|164.94|167.94|165.54|168.22|165.82|166.99|164.59|0
1658306400000|2022-07-20 08:40:00|167.88|165.48|167.8|165.4|168.01|165.61|167.12|164.72|0
1658306700000|2022-07-20 08:45:00|167.67|165.27|169.03|166.63|170.14|167.74|167.67|165.27|0
1658307000000|2022-07-20 08:50:00|169.11|166.71|169.52|167.12|170.21|167.81|169.11|166.71|0
1658307300000|2022-07-20 08:55:00|169.44|167.04|168.75|166.35|169.85|167.45|168.61|166.21|0
1658307600000|2022-07-20 09:00:00|168.89|166.49|167.51|165.11|168.89|166.49|166.83|164.43|0
1658307900000|2022-07-20 09:05:00|167.38|164.98|167.44|165.04|167.79|165.39|166.83|164.43|0
1658308200000|2022-07-20 09:10:00|167.51|165.11|167.44|165.04|167.78|165.38|166.82|164.42|0
1658308500000|2022-07-20 09:15:00|167.37|164.97|167.5|165.1|167.99|165.59|166.96|164.56|0
1658308800000|2022-07-20 09:20:00|167.57|165.17|167.63|165.23|168.6|166.2|167.09|164.69|0
1658309100000|2022-07-20 09:25:00|167.5|165.1|168.59|166.19|168.73|166.33|167.36|164.96|0
1658309400000|2022-07-20 09:30:00|168.45|166.05|168.04|165.64|169|166.6|167.63|165.23|0
1658309700000|2022-07-20 09:35:00|167.9|165.5|166.39|163.99|168.04|165.64|166.39|163.99|0
1658310000000|2022-07-20 09:40:00|166.46|164.06|167.07|164.67|167.48|165.08|166.12|163.72|0
1658310300000|2022-07-20 09:45:00|167.01|164.61|167.07|164.67|167.62|165.22|166.87|164.47|0
1658310600000|2022-07-20 09:50:00|167.14|164.74|165.91|163.51|167.2|164.8|165.91|163.51|0
1658310900000|2022-07-20 09:55:00|165.97|163.57|166.92|164.52|167.2|164.8|165.7|163.3|0
1658311200000|2022-07-20 10:00:00|167.06|164.66|167.88|165.48|168.5|166.1|166.38|163.98|0
1658311500000|2022-07-20 10:05:00|167.47|165.07|168.49|166.09|168.49|166.09|166.92|164.52|0
1658311800000|2022-07-20 10:10:00|168.28|165.88|168.28|165.88|169.04|166.64|168.28|165.88|0
1658312100000|2022-07-20 10:15:00|168.35|165.95|166.84|164.44|168.42|166.02|166.84|164.44|0
1658312400000|2022-07-20 10:20:00|166.77|164.37|166.9|164.5|167.52|165.12|166.5|164.1|0
1658312700000|2022-07-20 10:25:00|166.77|164.37|168.13|165.73|168.13|165.73|166.29|163.89|0
1658313000000|2022-07-20 10:30:00|168.27|165.87|173.67|171.27|173.67|171.27|167.99|165.59|0
1658313300000|2022-07-20 10:35:00|173.88|171.48|175.77|173.37|175.77|173.37|172.27|169.87|0
1658313600000|2022-07-20 10:40:00|175.63|173.23|174.64|172.24|177.33|174.93|173.52|171.12|0
1658313900000|2022-07-20 10:45:00|174.92|172.52|177.75|175.35|179.03|176.63|174.92|172.52|0
1658314200000|2022-07-20 10:50:00|177.61|175.21|176.12|173.72|177.75|175.35|175.62|173.22|0
1658314500000|2022-07-20 10:55:00|176.19|173.79|174.91|172.51|176.61|174.21|173.93|171.53|0
1658314800000|2022-07-20 11:00:00|174.63|172.23|174.91|172.51|175.05|172.65|174.07|171.67|0
1658315100000|2022-07-20 11:05:00|174.77|172.37|175.33|172.93|175.33|172.93|173.64|171.24|0
1658315400000|2022-07-20 11:10:00|175.19|172.79|175.75|173.35|176.46|174.06|174.76|172.36|0
1658315700000|2022-07-20 11:15:00|175.89|173.49|175.74|173.34|177.02|174.62|175.74|173.34|0
1658316000000|2022-07-20 11:20:00|175.6|173.2|174.33|171.93|175.6|173.2|174.19|171.79|0
1658316300000|2022-07-20 11:25:00|174.05|171.65|173.77|171.37|174.75|172.35|173.63|171.23|0
1658316600000|2022-07-20 11:30:00|173.63|171.23|173.9|171.5|174.89|172.49|173.48|171.08|0
1658316900000|2022-07-20 11:35:00|174.18|171.78|174.6|172.2|175.45|173.05|174.18|171.78|0
1658317200000|2022-07-20 11:40:00|174.53|172.13|176.43|174.03|176.43|174.03|174.53|172.13|0
1658317500000|2022-07-20 11:45:00|176.85|174.45|176.28|173.88|177.07|174.67|175.72|173.32|0
1658317800000|2022-07-20 11:50:00|176.14|173.74|175.86|173.46|176.99|174.59|175.57|173.17|0
1658318100000|2022-07-20 11:55:00|175.79|173.39|175.85|173.45|176.14|173.74|175.29|172.89|0
1658318400000|2022-07-20 12:00:00|176.13|173.73|175.28|172.88|176.13|173.73|174.58|172.18|0
1658318700000|2022-07-20 12:05:00|175.42|173.02|172.06|169.66|176.13|173.73|171.92|169.52|0
1658319000000|2022-07-20 12:10:00|172.2|169.8|171.91|169.51|172.61|170.21|171.64|169.24|0
1658319300000|2022-07-20 12:15:00|171.64|169.24|172.96|170.56|173.17|170.77|171.64|169.24|0
1658319600000|2022-07-20 12:20:00|173.03|170.63|178.39|175.99|179.53|177.13|172.89|170.49|0
1658319900000|2022-07-20 12:25:00|177.82|175.42|177.39|174.99|178.96|176.56|176.68|174.28|0
1658320200000|2022-07-20 12:30:00|177.53|175.13|175.96|173.56|178.24|175.84|175.12|172.72|0
1658320500000|2022-07-20 12:35:00|175.82|173.42|177.8|175.4|178.66|176.26|175.82|173.42|0
1658320800000|2022-07-20 12:40:00|177.52|175.12|176.81|174.41|178.66|176.26|176.38|173.98|0
1658321100000|2022-07-20 12:45:00|176.95|174.55|174.54|172.14|177.23|174.83|174.4|172|0
1658321400000|2022-07-20 12:50:00|175.18|172.78|172.87|170.47|175.45|173.05|171.61|169.21|0
1658321700000|2022-07-20 12:55:00|172.59|170.19|173.42|171.02|173.42|171.02|172.44|170.04|0
1658322000000|2022-07-20 13:00:00|173.56|171.16|172.86|170.46|173.7|171.3|171.74|169.34|0
1658322300000|2022-07-20 13:05:00|172.72|170.32|173.27|170.87|173.27|170.87|172.02|169.62|0
1658322600000|2022-07-20 13:10:00|173.13|170.73|174.11|171.71|174.11|171.71|172.65|170.25|0
1658322900000|2022-07-20 13:15:00|174.25|171.85|172.01|169.61|174.25|171.85|171.73|169.33|0
1658323200000|2022-07-20 13:20:00|172.29|169.89|171.03|168.63|172.56|170.16|170.34|167.94|0
1658323500000|2022-07-20 13:25:00|170.89|168.49|170.33|167.93|171.72|169.32|169.92|167.52|0
1658323800000|2022-07-20 13:30:00|170.75|168.35|171.86|169.46|175.08|172.68|170.47|168.07|0
1658324100000|2022-07-20 13:35:00|171.16|168.76|169.22|166.82|171.3|168.9|167.84|165.44|0
1658324400000|2022-07-20 13:40:00|169.35|166.95|169.9|167.5|171.57|169.17|168.25|165.85|0
1658324700000|2022-07-20 13:45:00|169.21|166.81|171.29|168.89|172.68|170.28|168.94|166.54|0
1658325000000|2022-07-20 13:50:00|171.43|169.03|172.82|170.42|172.96|170.56|169.34|166.94|0
1658325300000|2022-07-20 13:55:00|173.1|170.7|175.77|173.37|176.48|174.08|171.7|169.3|0
1658325600000|2022-07-20 14:00:00|176.05|173.65|174.63|172.23|177.04|174.64|173.79|171.39|0
1658325900000|2022-07-20 14:05:00|174.49|172.09|171.43|169.03|178.03|175.63|171.43|169.03|0
1658326200000|2022-07-20 14:10:00|171.29|168.89|170.03|167.63|171.57|169.17|169.75|167.35|0
1658326500000|2022-07-20 14:15:00|170.59|168.19|170.72|168.32|172.26|169.86|170.58|168.18|0
1658326800000|2022-07-20 14:20:00|170.58|168.18|166.7|164.3|170.86|168.46|166.7|164.3|0
1658327100000|2022-07-20 14:25:00|166.84|164.44|163.14|160.74|166.84|164.44|162.87|160.47|0
1658327400000|2022-07-20 14:30:00|162.87|160.47|159.24|156.84|163.55|161.15|158.44|156.04|0
1658327700000|2022-07-20 14:35:00|159.1|156.7|158.65|156.25|159.95|157.55|156.71|154.31|0
1658328000000|2022-07-20 14:40:00|158.78|156.38|159.05|156.65|161.05|158.65|158.78|156.38|0
1658328300000|2022-07-20 14:45:00|159.31|156.91|155.21|152.81|159.31|156.91|154.56|152.16|0
1658328600000|2022-07-20 14:50:00|155.47|153.07|151.89|149.49|155.74|153.34|150.99|148.59|0
1658328900000|2022-07-20 14:55:00|151.76|149.36|150.73|148.33|152.92|150.52|150.73|148.33|0
1658329200000|2022-07-20 15:00:00|150.47|148.07|153.18|150.78|154.35|151.95|150.47|148.07|0
1658329500000|2022-07-20 15:05:00|153.05|150.65|153.8|151.4|154.71|152.31|153.05|150.65|0
1658329800000|2022-07-20 15:10:00|153.67|151.27|154.71|152.31|154.97|152.57|153.41|151.01|0
1658330100000|2022-07-20 15:15:00|154.97|152.57|154.92|152.52|155.62|153.22|154.4|152|0
1658330400000|2022-07-20 15:20:00|154.79|152.39|156.5|154.1|157.8|155.4|154.52|152.12|0
1658330700000|2022-07-20 15:25:00|156.37|153.97|154.16|151.76|156.9|154.5|153.64|151.24|0
1658331000000|2022-07-20 15:30:00|154.03|151.63|153.99|151.59|154.79|152.39|153.25|150.85|0
1658331300000|2022-07-20 15:35:00|154.12|151.72|156.08|153.68|157.26|154.86|152.96|150.56|0
1658331600000|2022-07-20 15:40:00|156.34|153.94|155.29|152.89|157.39|154.99|155.03|152.63|0
1658331900000|2022-07-20 15:45:00|155.03|152.63|154.37|151.97|155.16|152.76|153.72|151.32|0
1658332200000|2022-07-20 15:50:00|154.5|152.1|151.78|149.38|154.5|152.1|151.14|148.74|0
1658332500000|2022-07-20 15:55:00|152.04|149.64|152.03|149.63|152.81|150.41|151.01|148.61|0
1658332800000|2022-07-20 16:00:00|152.16|149.76|151.63|149.23|152.68|150.28|151.39|148.99|0
1658333100000|2022-07-20 16:05:00|151.89|149.49|149.83|147.43|152.02|149.62|149.58|147.18|0
1658333400000|2022-07-20 16:10:00|150.09|147.69|149.7|147.3|150.6|148.2|149.32|146.92|0
1658333700000|2022-07-20 16:15:00|149.83|147.43|150.46|148.06|152.14|149.74|149.57|147.17|0
1658334000000|2022-07-20 16:20:00|150.21|147.81|150.72|148.32|151.49|149.09|150.21|147.81|0
1658334300000|2022-07-20 16:25:00|150.85|148.45|153.42|151.02|153.55|151.15|150.59|148.19|0
1658334600000|2022-07-20 16:30:00|153.55|151.15|151.61|149.21|153.55|151.15|151.61|149.21|0
1658334900000|2022-07-20 16:35:00|151.74|149.34|152.25|149.85|152.38|149.98|150.83|148.43|0
1658335200000|2022-07-20 16:40:00|151.99|149.59|159.02|156.14|159.32|156.92|151.6|149.2|0
1658335500000|2022-07-20 16:45:00|159.16|156.28|163.57|160.69|164.79|161.91|159.16|156.28|0
1658335800000|2022-07-20 16:50:00|163.44|160.56|158.79|155.91|163.71|160.83|157.87|154.99|0
1658336100000|2022-07-20 16:55:00|158.93|156.05|157.2|154.32|159.46|156.58|156.02|153.14|0
1658336400000|2022-07-20 17:00:00|157.33|154.45|162.7|160.3|163.24|160.84|157.07|154.19|0
1658336700000|2022-07-20 17:05:00|162.84|160.44|164.7|161.82|167.16|164.28|160.55|158.15|0
1658337000000|2022-07-20 17:10:00|165.38|162.5|169.25|166.37|169.5|166.62|165.38|162.5|0
1658337300000|2022-07-20 17:15:00|169.53|166.65|166.24|163.36|170.49|167.61|166.11|163.23|0
1658337600000|2022-07-20 17:20:00|165.83|162.95|167.46|164.58|168.15|165.27|165.83|162.95|0
1658337900000|2022-07-20 17:25:00|167.6|164.72|163.26|160.38|168.15|165.27|163.26|160.38|0
1658338200000|2022-07-20 17:30:00|163.53|160.65|161.25|158.37|165.01|162.13|160.19|157.31|0
1658338500000|2022-07-20 17:35:00|161.52|158.64|162.18|159.3|164.06|161.18|161.52|158.64|0
1658338800000|2022-07-20 17:40:00|162.25|159.37|162.19|159.31|164.07|161.19|161.11|158.23|0
1658339100000|2022-07-20 17:45:00|162.32|159.44|165.56|162.68|165.7|162.82|161.52|158.64|0
1658339400000|2022-07-20 17:50:00|165.7|162.82|165.56|162.68|166.11|163.23|164.21|161.33|0
1658339700000|2022-07-20 17:55:00|165.49|162.61|170.08|167.2|170.5|167.62|165.29|162.41|0
1658340000000|2022-07-20 18:00:00|169.94|167.06|166.26|163.38|169.94|167.06|166.26|163.38|0
1658340300000|2022-07-20 18:05:00|166.12|163.24|165.03|162.15|167.35|164.47|165.03|162.15|0
1658340600000|2022-07-20 18:10:00|165.17|162.29|165.84|162.96|167.62|164.74|164.9|162.02|0
1658340900000|2022-07-20 18:15:00|165.98|163.1|164.62|161.74|167.61|164.73|164.35|161.47|0
1658341200000|2022-07-20 18:20:00|164.35|161.47|161.15|158.75|165.02|162.14|161.15|158.75|0
1658341500000|2022-07-20 18:25:00|161.29|158.89|159.29|156.89|161.55|159.15|158.49|156.09|0
1658341800000|2022-07-20 18:30:00|159.15|156.75|158.75|156.35|160.88|158.48|158.62|156.22|0
1658342100000|2022-07-20 18:35:00|158.89|156.49|157.56|155.16|159.55|157.15|157.56|155.16|0
1658342400000|2022-07-20 18:40:00|157.43|155.03|158.22|155.82|159.41|157.01|157.43|155.03|0
1658342700000|2022-07-20 18:45:00|158.09|155.69|157.55|155.15|159.14|156.74|157.55|155.15|0
1658343000000|2022-07-20 18:50:00|157.42|155.02|162.6|160.2|162.87|160.47|157.42|155.02|0
1658343300000|2022-07-20 18:55:00|162.73|160.33|159.33|156.93|163.81|161.41|158.6|156.2|0
1658343600000|2022-07-20 19:00:00|159.39|156.99|154.93|152.53|160.19|157.79|154.8|152.4|0
1658343900000|2022-07-20 19:05:00|154.8|152.4|155.84|153.44|156.36|153.96|153.5|151.1|0
1658344200000|2022-07-20 19:10:00|155.71|153.31|155.44|153.04|156.23|153.83|154.01|151.61|0
1658344500000|2022-07-20 19:15:00|155.05|152.65|153.88|151.48|155.83|153.43|153.23|150.83|0
1658344800000|2022-07-20 19:20:00|154.01|151.61|155.82|153.42|156.48|154.08|153.49|151.09|0
1658345100000|2022-07-20 19:25:00|155.69|153.29|152.97|150.57|155.69|153.29|152.84|150.44|0
1658345400000|2022-07-20 19:30:00|152.84|150.44|156.35|153.95|158.1|155.7|152.58|150.18|0
1658345700000|2022-07-20 19:35:00|156.61|154.21|156.48|154.08|157.79|155.39|155.3|152.9|0
1658346000000|2022-07-20 19:40:00|156.74|154.34|154.13|151.73|157.13|154.73|153.22|150.82|0
1658346300000|2022-07-20 19:45:00|154.39|151.99|155.03|152.63|156.47|154.07|153.48|151.08|0
1658346600000|2022-07-20 19:50:00|154.12|151.72|157.38|154.98|158.17|155.77|153.22|150.82|0
1658346900000|2022-07-20 19:55:00|156.99|154.59|157.77|155.37|158.7|156.3|156.2|153.8|0
1658347200000|2022-07-20 20:00:00|157.64|155.24|156.19|153.79|157.64|155.24|155.02|152.62|0
1658347500000|2022-07-20 20:05:00|156.32|153.92|156.32|153.92|157.5|155.1|155.41|153.01|0
1658347800000|2022-07-20 20:10:00|156.71|154.31|159.08|156.68|159.61|157.21|156.45|154.05|0
1658348100000|2022-07-20 20:15:00|159.41|156.61|160.68|157.88|162.08|159.28|158.88|156.08|0
1658348400000|2022-07-20 20:20:00|160.61|157.81|160.47|157.67|161.07|158.27|159.81|157.01|0
1658348700000|2022-07-20 20:25:00|160.54|157.74|161|158.2|161.67|158.87|160.33|157.53|0
1658349000000|2022-07-20 20:30:00|161.13|158.33|161.39|158.59|161.8|159|160.73|157.93|0
1658349300000|2022-07-20 20:35:00|161.33|158.53|162.33|159.53|162.33|159.53|161.12|158.32|0
1658349600000|2022-07-20 20:40:00|162.13|159.33|161.39|158.59|162.33|159.53|160.85|158.05|0
1658349900000|2022-07-20 20:45:00|161.32|158.52|161.92|159.12|161.92|159.12|160.98|158.18|0
1658350200000|2022-07-20 20:50:00|162.05|159.25|162.05|159.25|162.32|159.52|161.65|158.85|0
1658350500000|2022-07-20 20:55:00|162.04|159.24|162.17|159.37|162.25|159.45|162.04|159.24|0
1658350800000|2022-07-20 21:00:00|162.08|159.28|161.94|159.14|162.2|159.4|161.88|159.08|0
1658351100000|2022-07-20 21:05:00|161.96|159.16|161.89|159.09|162.33|159.53|161.64|158.84|0
1658351400000|2022-07-20 21:10:00|161.87|159.07|162.11|159.31|162.25|159.45|161.85|159.05|0
1658351700000|2022-07-20 21:15:00|162.1|159.3|162.09|159.29|162.19|159.39|162.06|159.26|0
1658352000000|2022-07-20 21:20:00|162.08|159.28|162.04|159.24|162.14|159.34|162|159.2|0
1658352300000|2022-07-20 21:25:00|161.8|159|161.32|158.52|161.92|159.12|161.22|158.42|0
1658352600000|2022-07-20 21:30:00|161.27|158.47|160.96|158.16|161.27|158.47|160.94|158.14|0
1658352900000|2022-07-20 21:35:00|161.15|158.35|159.97|157.17|161.21|158.41|159.97|157.17|0
1658353200000|2022-07-20 21:40:00|160.26|157.46|160.16|157.36|160.92|158.12|160.16|157.36|0
1658353500000|2022-07-20 21:45:00|160|157.2|159.88|157.08|160|157.2|159.8|157|0
1658353800000|2022-07-20 21:50:00|159.82|157.02|160.58|157.78|160.58|157.78|159.82|157.02|0
1658354100000|2022-07-20 21:55:00|160.55|157.75|161.27|158.47|161.27|158.47|160.3|157.5|0
1658354400000|2022-07-20 22:00:00|161.53|158.73|161.59|158.79|162.39|159.59|160.92|158.12|0
1658354700000|2022-07-20 22:05:00|161.45|158.65|161.99|159.19|162.25|159.45|161.19|158.39|0
1658355000000|2022-07-20 22:10:00|161.92|159.12|161.71|158.91|162.19|159.39|161.45|158.65|0
1658355300000|2022-07-20 22:15:00|161.78|158.98|163.66|160.86|163.8|161|161.78|158.98|0
1658355600000|2022-07-20 22:20:00|163.73|160.93|163.32|160.52|164.26|161.46|163.32|160.52|0
1658355900000|2022-07-20 22:25:00|163.18|160.38|162.51|159.71|163.25|160.45|161.97|159.17|0
1658356200000|2022-07-20 22:30:00|162.37|159.57|162.44|159.64|163.11|160.31|161.83|159.03|0
1658356500000|2022-07-20 22:35:00|162.5|159.7|164.11|161.31|164.11|161.31|162.5|159.7|0
1658356800000|2022-07-20 22:40:00|163.98|161.18|164.25|161.45|164.25|161.45|163.44|160.64|0
1658357100000|2022-07-20 22:45:00|164.18|161.38|163.43|160.63|164.25|161.45|163.1|160.3|0
1658357400000|2022-07-20 22:50:00|163.84|161.04|163.97|161.17|164.24|161.44|163.83|161.03|0
1658357700000|2022-07-20 22:55:00|163.83|161.03|163.42|160.62|164.1|161.3|163.15|160.35|0
1658358000000|2022-07-20 23:00:00|163.29|160.49|163.49|160.69|163.56|160.76|163.15|160.35|0
1658358300000|2022-07-20 23:05:00|163.55|160.75|162.2|159.4|163.55|160.75|162.07|159.27|0
1658358600000|2022-07-20 23:10:00|162.34|159.54|162.6|159.8|163.01|160.21|162.14|159.34|0
1658358900000|2022-07-20 23:15:00|162.54|159.74|161.79|158.99|162.54|159.74|161.79|158.99|0
1658359200000|2022-07-20 23:20:00|161.93|159.13|160.45|157.65|162|159.2|160.32|157.52|0
1658359500000|2022-07-20 23:25:00|160.32|157.52|160.18|157.38|160.39|157.59|159.65|156.85|0
1658359800000|2022-07-20 23:30:00|160.32|157.52|159.91|157.11|160.85|158.05|159.91|157.11|0
1658360100000|2022-07-20 23:35:00|159.78|156.98|160.44|157.64|160.44|157.64|159.78|156.98|0
1658360400000|2022-07-20 23:40:00|160.58|157.78|160.31|157.51|161.04|158.24|160.17|157.37|0
1658360700000|2022-07-20 23:45:00|160.37|157.57|159.84|157.04|160.44|157.64|159.58|156.78|0
1658361000000|2022-07-20 23:50:00|159.9|157.1|159.23|156.43|160.03|157.23|158.97|156.17|0
1658361300000|2022-07-20 23:55:00|159.17|156.37|160.69|157.89|160.69|157.89|159.1|156.3|0
1658361600000|2022-07-21 00:00:00|160.96|158.16|162.29|159.49|162.83|160.03|160.96|158.16|0
1658361900000|2022-07-21 00:05:00|162.16|159.36|163.1|160.3|163.5|160.7|162.16|159.36|0
1658362200000|2022-07-21 00:10:00|163.23|160.43|162.82|160.02|163.9|161.1|162.69|159.89|0
1658362500000|2022-07-21 00:15:00|162.69|159.89|162.11|159.31|163.22|160.42|161.78|158.98|0
1658362800000|2022-07-21 00:20:00|161.98|159.18|161.37|158.57|162.65|159.85|161.37|158.57|0
1658363100000|2022-07-21 00:25:00|161.3|158.5|161.23|158.43|162.11|159.31|160.96|158.16|0
1658363400000|2022-07-21 00:30:00|161.3|158.5|161.5|158.7|161.83|159.03|160.76|157.96|0
1658363700000|2022-07-21 00:35:00|161.7|158.9|160.88|158.08|161.7|158.9|160.21|157.41|0
1658364000000|2022-07-21 00:40:00|160.82|158.02|161.15|158.35|161.49|158.69|160.62|157.82|0
1658364300000|2022-07-21 00:45:00|161.01|158.21|160.07|157.27|161.01|158.21|159.81|157.01|0
1658364600000|2022-07-21 00:50:00|160.21|157.41|159.87|157.07|160.34|157.54|159.54|156.74|0
1658364900000|2022-07-21 00:55:00|159.8|157|159.39|156.59|159.8|157|158.86|156.06|0
1658365200000|2022-07-21 01:00:00|159.53|156.73|160.8|158|160.8|158|159.53|156.73|0
1658365500000|2022-07-21 01:05:00|160.93|158.13|161.47|158.67|162.61|159.81|160.93|158.13|0
1658365800000|2022-07-21 01:10:00|161.4|158.6|161.33|158.53|162.07|159.27|160.86|158.06|0
1658366100000|2022-07-21 01:15:00|161.26|158.46|161.12|158.32|161.53|158.73|160.32|157.52|0
1658366400000|2022-07-21 01:20:00|161.19|158.39|161.65|158.85|162.06|159.26|160.99|158.19|0
1658366700000|2022-07-21 01:25:00|161.79|158.99|165.32|162.52|165.32|162.52|161.79|158.99|0
1658367000000|2022-07-21 01:30:00|165.18|162.38|162.86|160.06|165.45|162.65|162.86|160.06|0
1658367300000|2022-07-21 01:35:00|162.73|159.93|161.78|158.98|163|160.2|161.71|158.91|0
1658367600000|2022-07-21 01:40:00|161.98|159.18|161.77|158.97|162.05|159.25|160.97|158.17|0
1658367900000|2022-07-21 01:45:00|161.64|158.84|162.24|159.44|163.39|160.59|161.64|158.84|0
1658368200000|2022-07-21 01:50:00|162.17|159.37|163.12|160.32|163.39|160.59|162.17|159.37|0
1658368500000|2022-07-21 01:55:00|162.98|160.18|162.37|159.57|163.12|160.32|162.17|159.37|0
1658368800000|2022-07-21 02:00:00|162.44|159.64|161.35|158.55|163.11|160.31|161.35|158.55|0
1658369100000|2022-07-21 02:05:00|161.08|158.28|161.48|158.68|161.75|158.95|160.35|157.55|0
1658369400000|2022-07-21 02:10:00|161.35|158.55|160.81|158.01|161.48|158.68|160.41|157.61|0
1658369700000|2022-07-21 02:15:00|160.67|157.87|160.67|157.87|161.01|158.21|160.14|157.34|0
1658370000000|2022-07-21 02:20:00|160.53|157.73|160.6|157.8|160.67|157.87|159.73|156.93|0
1658370300000|2022-07-21 02:25:00|160.66|157.86|160.26|157.46|160.66|157.86|159.99|157.19|0
1658370600000|2022-07-21 02:30:00|160.33|157.53|160.12|157.32|160.86|158.06|159.92|157.12|0
1658370900000|2022-07-21 02:35:00|159.99|157.19|159.85|157.05|160.25|157.45|159.72|156.92|0
1658371200000|2022-07-21 02:40:00|159.92|157.12|160.11|157.31|160.12|157.32|159.71|156.91|0
1658371500000|2022-07-21 02:45:00|160.25|157.45|160.51|157.71|160.65|157.85|159.51|156.71|0
1658371800000|2022-07-21 02:50:00|160.64|157.84|160.64|157.84|161.18|158.38|160.24|157.44|0
1658372100000|2022-07-21 02:55:00|160.77|157.97|160.64|157.84|161.04|158.24|160.5|157.7|0
1658372400000|2022-07-21 03:00:00|160.57|157.77|160.23|157.43|161.17|158.37|160.23|157.43|0
1658372700000|2022-07-21 03:05:00|160.1|157.3|159.96|157.16|160.63|157.83|159.83|157.03|0
1658373000000|2022-07-21 03:10:00|159.82|157.02|158.62|155.82|160.09|157.29|158.49|155.69|0
1658373300000|2022-07-21 03:15:00|158.49|155.69|159.01|156.21|159.28|156.48|158.35|155.55|0
1658373600000|2022-07-21 03:20:00|159.08|156.28|159.54|156.74|159.81|157.01|158.88|156.08|0
1658373900000|2022-07-21 03:25:00|159.68|156.88|159.67|156.87|159.94|157.14|159.41|156.61|0
1658374200000|2022-07-21 03:30:00|159.61|156.81|160.07|157.27|160.21|157.41|159.01|156.21|0
1658374500000|2022-07-21 03:35:00|160.14|157.34|159.53|156.73|160.34|157.54|159.4|156.6|0
1658374800000|2022-07-21 03:40:00|159.67|156.87|159.66|156.86|160.07|157.27|159.4|156.6|0
1658375100000|2022-07-21 03:45:00|159.53|156.73|159.39|156.59|159.66|156.86|158.99|156.19|0
1658375400000|2022-07-21 03:50:00|159.52|156.72|158.59|155.79|159.52|156.72|158.59|155.79|0
1658375700000|2022-07-21 03:55:00|158.66|155.86|159.38|156.58|159.52|156.72|158.59|155.79|0
1658376000000|2022-07-21 04:00:00|159.25|156.45|159.38|156.58|159.38|156.58|158.18|155.38|0
1658376300000|2022-07-21 04:05:00|159.11|156.31|159.44|156.64|159.51|156.71|158.98|156.18|0
1658376600000|2022-07-21 04:10:00|159.37|156.57|159.64|156.84|160.04|157.24|159.37|156.57|0
1658376900000|2022-07-21 04:15:00|159.5|156.7|159.37|156.57|159.77|156.97|159.1|156.3|0
1658377200000|2022-07-21 04:20:00|159.5|156.7|160.57|157.77|160.57|157.77|159.5|156.7|0
1658377500000|2022-07-21 04:25:00|160.7|157.9|160.7|157.9|160.84|158.04|160.37|157.57|0
1658377800000|2022-07-21 04:30:00|160.56|157.76|159.22|156.42|160.7|157.9|158.82|156.02|0
1658378100000|2022-07-21 04:35:00|159.09|156.29|159.82|157.02|160.29|157.49|159.09|156.29|0
1658378400000|2022-07-21 04:40:00|159.75|156.95|158.68|155.88|159.89|157.09|158.68|155.88|0
1658378700000|2022-07-21 04:45:00|158.62|155.82|157.61|154.81|159.08|156.28|157.48|154.68|0
1658379000000|2022-07-21 04:50:00|157.48|154.68|156.68|153.88|157.48|154.68|156.09|153.29|0
1658379300000|2022-07-21 04:55:00|156.55|153.75|157.6|154.8|157.6|154.8|156.42|153.62|0
1658379600000|2022-07-21 05:00:00|157.74|154.94|158.13|155.33|158.53|155.73|157.34|154.54|0
1658379900000|2022-07-21 05:05:00|158|155.2|156.67|153.87|158.53|155.73|156.67|153.87|0
1658380200000|2022-07-21 05:10:00|156.54|153.74|157.18|154.38|157.38|154.58|156.01|153.21|0
1658380500000|2022-07-21 05:15:00|157.11|154.31|158.17|155.37|158.3|155.5|156.98|154.18|0
1658380800000|2022-07-21 05:20:00|158.03|155.23|157.37|154.57|158.3|155.5|157.11|154.31|0
1658381100000|2022-07-21 05:25:00|157.44|154.64|157.5|154.7|157.76|154.96|157.24|154.44|0
1658381400000|2022-07-21 05:30:00|157.36|154.56|157.43|154.63|157.5|154.7|156.44|153.64|0
1658381700000|2022-07-21 05:35:00|157.49|154.69|155.65|152.85|157.76|154.96|155.65|152.85|0
1658382000000|2022-07-21 05:40:00|155.52|152.72|155.25|152.45|155.78|152.98|154.6|151.8|0
1658382300000|2022-07-21 05:45:00|155.06|152.26|154.27|151.47|155.51|152.71|153.81|151.01|0
1658382600000|2022-07-21 05:50:00|154.2|151.4|152.64|149.84|154.33|151.53|150.84|148.04|0
1658382900000|2022-07-21 05:55:00|152.77|149.97|152.25|149.45|153.15|150.35|151.99|149.19|0
1658383200000|2022-07-21 06:00:00|152.12|149.32|152.76|149.96|153.02|150.22|151.6|148.8|0
1658383500000|2022-07-21 06:05:00|152.89|150.09|151.85|149.05|153.28|150.48|151.47|148.67|0
1658383800000|2022-07-21 06:10:00|151.72|148.92|151.14|148.34|152.24|149.44|151.08|148.28|0
1658384100000|2022-07-21 06:15:00|151.2|148.4|152.23|149.43|153.79|150.99|151.2|148.4|0
1658384400000|2022-07-21 06:20:00|152.1|149.3|153.78|150.98|153.91|151.11|151.97|149.17|0
1658384700000|2022-07-21 06:25:00|153.91|151.11|154.76|151.96|154.95|152.15|152.87|150.07|0
1658385000000|2022-07-21 06:30:00|155.08|152.28|157.12|154.32|157.18|154.38|154.82|152.02|0
1658385300000|2022-07-21 06:35:00|157.18|154.38|155.14|152.34|157.58|154.78|155.14|152.34|0
1658385600000|2022-07-21 06:40:00|155.27|152.47|155.72|152.92|155.86|153.06|155.07|152.27|0
1658385900000|2022-07-21 06:45:00|155.66|152.86|156.9|154.1|156.9|154.1|155.66|152.86|0
1658386200000|2022-07-21 06:50:00|156.77|153.97|156.44|153.64|157.56|154.76|155.85|153.05|0
1658386500000|2022-07-21 06:55:00|156.37|153.57|157.16|154.36|157.69|154.89|155.98|153.18|0
1658386800000|2022-07-21 07:00:00|157.03|154.23|157.3|153.94|157.97|155.02|156.7|153.42|0
1658387100000|2022-07-21 07:05:00|157.2|154.32|155.57|153.17|158.06|155.18|155.57|152.73|0
1658387400000|2022-07-21 07:10:00|155.5|153.1|156.32|153.92|156.32|153.92|153.8|151.4|0
1658387700000|2022-07-21 07:15:00|156.39|153.99|155.86|153.46|158.36|155.96|155.6|153.2|0
1658388000000|2022-07-21 07:20:00|155.73|153.33|155.59|153.19|156.51|154.11|154.36|151.96|0
1658388300000|2022-07-21 07:25:00|155.53|153.13|159.68|157.28|159.68|157.28|155.33|152.93|0
1658388600000|2022-07-21 07:30:00|159.41|157.01|161.28|158.88|162.22|159.82|159.01|156.61|0
1658388900000|2022-07-21 07:35:00|161.14|158.74|160.54|158.14|161.95|159.55|160.54|158.14|0
1658389200000|2022-07-21 07:40:00|160.2|157.8|161.54|159.14|161.81|159.41|159.87|157.47|0
1658389500000|2022-07-21 07:45:00|161.67|159.27|160.06|157.66|161.67|159.27|159.8|157.4|0
1658389800000|2022-07-21 07:50:00|159.8|157.4|159.73|157.33|161.13|158.73|159.66|157.26|0
1658390100000|2022-07-21 07:55:00|159.26|156.86|161.39|158.99|161.66|159.26|159.26|156.86|0
1658390400000|2022-07-21 08:00:00|161.19|158.79|162.33|159.93|162.6|160.2|160.72|158.32|0
1658390700000|2022-07-21 08:05:00|162.46|160.06|162.12|159.72|163.13|160.73|161.25|158.85|0
1658391000000|2022-07-21 08:10:00|161.99|159.59|162.18|159.78|162.66|160.26|161.11|158.71|0
1658391300000|2022-07-21 08:15:00|162.32|159.92|163.12|160.72|163.66|161.26|161.85|159.45|0
1658391600000|2022-07-21 08:20:00|163.26|160.86|165.56|163.16|165.83|163.43|162.58|160.18|0
1658391900000|2022-07-21 08:25:00|165.5|163.1|164.6|162.2|165.77|163.37|163.93|161.53|0
1658392200000|2022-07-21 08:30:00|164.47|162.07|162.51|160.11|165.08|162.68|162.44|160.04|0
1658392500000|2022-07-21 08:35:00|162.3|159.9|163.65|161.25|164.06|161.66|161.9|159.5|0
1658392800000|2022-07-21 08:40:00|163.51|161.11|164.85|162.45|165.67|163.27|161.92|159.52|0
1658393100000|2022-07-21 08:45:00|164.72|162.32|164.71|162.31|165.12|162.72|163.49|161.09|0
1658393400000|2022-07-21 08:50:00|164.58|162.18|164.44|162.04|164.85|162.45|163.63|161.23|0
1658393700000|2022-07-21 08:55:00|164.37|161.97|162|159.6|164.51|162.11|161.87|159.47|0
1658394000000|2022-07-21 09:00:00|161.87|159.47|163.08|160.68|163.75|161.35|161.87|159.47|0
1658394300000|2022-07-21 09:05:00|163.21|160.81|162.8|160.4|163.48|161.08|162.47|160.07|0
1658394600000|2022-07-21 09:10:00|162.74|160.34|161.59|159.19|162.74|160.34|161.59|159.19|0
1658394900000|2022-07-21 09:15:00|161.72|159.32|161.52|159.12|162.73|160.33|161.32|158.92|0
1658395200000|2022-07-21 09:20:00|161.58|159.18|161.18|158.78|161.65|159.25|160.64|158.24|0
1658395500000|2022-07-21 09:25:00|161.04|158.64|162.11|159.71|162.11|159.71|160.64|158.24|0
1658395800000|2022-07-21 09:30:00|162.05|159.65|161.97|159.57|162.65|160.25|161.71|159.31|0
1658396100000|2022-07-21 09:35:00|161.91|159.51|161.7|159.3|163.12|160.72|161.7|159.3|0
1658396400000|2022-07-21 09:40:00|161.77|159.37|161.16|158.76|162.24|159.84|160.56|158.16|0
1658396700000|2022-07-21 09:45:00|161.03|158.63|160.76|158.36|161.7|159.3|160.36|157.96|0
1658397000000|2022-07-21 09:50:00|160.49|158.09|159.62|157.22|161.29|158.89|159.36|156.96|0
1658397300000|2022-07-21 09:55:00|160.28|157.88|158.77|156.37|160.35|157.95|158.77|156.37|0
1658397600000|2022-07-21 10:00:00|158.63|156.23|158.1|155.7|159.37|156.97|157.57|155.17|0
1658397900000|2022-07-21 10:05:00|158.3|155.9|157.3|154.9|159.43|157.03|157.3|154.9|0
1658398200000|2022-07-21 10:10:00|157.17|154.77|157.43|155.03|158.09|155.69|157.04|154.64|0
1658398500000|2022-07-21 10:15:00|157.56|155.16|156.76|154.36|158.22|155.82|156.37|153.97|0
1658398800000|2022-07-21 10:20:00|156.63|154.23|157.02|154.62|157.02|154.62|155.84|153.44|0
1658399100000|2022-07-21 10:25:00|156.89|154.49|156.76|154.36|157.09|154.69|155.84|153.44|0
1658399400000|2022-07-21 10:30:00|156.62|154.22|156.29|153.89|157.15|154.75|156.23|153.83|0
1658399700000|2022-07-21 10:35:00|156.36|153.96|157.01|154.61|157.41|155.01|156.29|153.89|0
1658400000000|2022-07-21 10:40:00|156.88|154.48|159.26|156.86|159.6|157.2|156.88|154.48|0
1658400300000|2022-07-21 10:45:00|159.53|157.13|160.33|157.93|160.33|157.93|159|156.6|0
1658400600000|2022-07-21 10:50:00|160.26|157.86|160.66|158.26|160.8|158.4|159.79|157.39|0
1658400900000|2022-07-21 10:55:00|160.8|158.4|159.92|157.52|161.26|158.86|159.25|156.85|0
1658401200000|2022-07-21 11:00:00|159.78|157.38|159.91|157.51|160.32|157.92|159.38|156.98|0
1658401500000|2022-07-21 11:05:00|159.98|157.58|158.65|156.25|160.58|158.18|158.44|156.04|0
1658401800000|2022-07-21 11:10:00|158.71|156.31|158.97|156.57|159.91|157.51|158.71|156.31|0
1658402100000|2022-07-21 11:15:00|159.1|156.7|159.1|156.7|159.24|156.84|158.04|155.64|0
1658402400000|2022-07-21 11:20:00|159.04|156.64|160.97|158.57|160.97|158.57|158.7|156.3|0
1658402700000|2022-07-21 11:25:00|161.1|158.7|160.23|157.83|161.24|158.84|160.03|157.63|0
1658403000000|2022-07-21 11:30:00|160.43|158.03|159.62|157.22|160.69|158.29|159.23|156.83|0
1658403300000|2022-07-21 11:35:00|159.56|157.16|161.9|159.5|162.04|159.64|159.36|156.96|0
1658403600000|2022-07-21 11:40:00|161.83|159.43|162.7|160.3|162.98|160.58|160.82|158.42|0
1658403900000|2022-07-21 11:45:00|162.84|160.44|160.48|158.08|162.98|160.58|160.48|158.08|0
1658404200000|2022-07-21 11:50:00|160.41|158.01|159.61|157.21|161.08|158.68|159.61|157.21|0
1658404500000|2022-07-21 11:55:00|159.74|157.34|160.47|158.07|160.94|158.54|159.74|157.34|0
1658404800000|2022-07-21 12:00:00|160.54|158.14|159.06|156.66|160.67|158.27|158.67|156.27|0
1658405100000|2022-07-21 12:05:00|158.93|156.53|158.53|156.13|159.33|156.93|157.34|154.94|0
1658405400000|2022-07-21 12:10:00|158.39|155.99|159.72|157.32|159.72|157.32|157.99|155.59|0
1658405700000|2022-07-21 12:15:00|159.53|157.13|156.69|153.33|164.33|161.21|156.49|153.13|0
1658406000000|2022-07-21 12:20:00|156.75|153.39|155.69|152.33|156.75|153.39|153.35|149.99|0
1658406300000|2022-07-21 12:25:00|155.83|152.47|157.67|154.31|158.46|155.1|155.83|152.47|0
1658406600000|2022-07-21 12:30:00|157.6|154.24|154.38|151.02|158.59|155.23|154.32|150.96|0
1658406900000|2022-07-21 12:35:00|154.12|150.76|152.24|148.88|155.69|152.33|152.24|148.88|0
1658407200000|2022-07-21 12:40:00|152.3|148.94|148.96|145.6|152.95|149.59|148.58|145.22|0
1658407500000|2022-07-21 12:45:00|148.83|145.47|149.75|147.35|150.36|147.55|148.35|145.47|0
1658407800000|2022-07-21 12:50:00|150.07|147.67|152.58|150.18|152.71|150.31|149.11|146.71|0
1658408100000|2022-07-21 12:55:00|152.45|150.05|150.96|148.56|152.58|150.18|149.54|147.14|0
1658408400000|2022-07-21 13:00:00|150.7|148.3|153.03|150.63|153.29|150.89|150.57|148.17|0
1658408700000|2022-07-21 13:05:00|153.29|150.89|154.99|152.59|155.92|153.52|153.29|150.89|0
1658409000000|2022-07-21 13:10:00|155.12|152.72|156.18|153.78|156.31|153.91|153.94|151.54|0
1658409300000|2022-07-21 13:15:00|156.31|153.91|158.43|156.03|158.7|156.3|154.46|152.06|0
1658409600000|2022-07-21 13:20:00|158.3|155.9|159.37|156.97|160.04|157.64|157.23|154.83|0
1658409900000|2022-07-21 13:25:00|159.5|157.1|159.5|157.1|160.58|158.18|159.09|156.69|0
1658410200000|2022-07-21 13:30:00|158.43|156.03|164.23|161.83|164.23|161.83|157.17|154.77|0
1658410500000|2022-07-21 13:35:00|164.78|162.38|160.32|157.92|167.93|165.53|159.92|157.52|0
1658410800000|2022-07-21 13:40:00|160.72|158.32|162.73|160.33|163.14|160.74|158.45|156.05|0
1658411100000|2022-07-21 13:45:00|164.09|161.69|159.51|157.11|165.18|162.78|158.31|155.91|0
1658411400000|2022-07-21 13:50:00|160.04|157.64|154.1|151.7|161.65|159.25|154.1|151.7|0
1658411700000|2022-07-21 13:55:00|153.97|151.57|156.15|153.75|157.07|154.67|153.45|151.05|0
1658412000000|2022-07-21 14:00:00|156.05|153.65|163.79|161.39|163.79|161.39|152.15|149.75|0
1658412300000|2022-07-21 14:05:00|163.52|161.12|163.24|160.84|165.01|162.61|160.29|157.89|0
1658412600000|2022-07-21 14:10:00|162.97|160.57|169.19|166.79|170.37|167.97|162.03|159.63|0
1658412900000|2022-07-21 14:15:00|169.4|167|163.07|160.67|169.54|167.14|161.85|159.45|0
1658413200000|2022-07-21 14:20:00|162.66|160.26|169|166.6|169.48|167.08|161.85|159.45|0
1658413500000|2022-07-21 14:25:00|168.79|166.39|172.26|169.86|174.51|172.11|168.65|166.25|0
1658413800000|2022-07-21 14:30:00|172.05|169.65|172.82|170.42|173.38|170.98|170.17|167.77|0
1658414100000|2022-07-21 14:35:00|172.4|170|164.11|161.71|172.4|170|163.98|161.58|0
1658414400000|2022-07-21 14:40:00|164.05|161.65|162.33|159.93|165.63|163.23|162.06|159.66|0
1658414700000|2022-07-21 14:45:00|162.06|159.66|163.97|161.57|164.45|162.05|161.92|159.52|0
1658415000000|2022-07-21 14:50:00|163.42|161.02|161.93|159.53|164.93|162.53|161.93|159.53|0
1658415300000|2022-07-21 14:55:00|161.66|159.26|158.17|155.77|162.47|160.07|157.77|155.37|0
1658415600000|2022-07-21 15:00:00|158.04|155.64|155.52|153.12|159.64|157.24|155.52|153.12|0
1658415900000|2022-07-21 15:05:00|155.39|152.99|157.37|154.97|158.3|155.9|155.39|152.99|0
1658416200000|2022-07-21 15:10:00|157.1|154.7|157.27|154.87|159.13|156.73|156.12|153.72|0
1658416500000|2022-07-21 15:15:00|157|154.6|156.6|154.2|158.6|156.2|155.8|153.4|0
1658416800000|2022-07-21 15:20:00|156.86|154.46|158.73|156.33|159.74|157.34|155.8|153.4|0
1658417100000|2022-07-21 15:25:00|158.59|156.19|155|152.6|158.99|156.59|155|152.6|0
1658417400000|2022-07-21 15:30:00|154.08|151.68|149.65|147.25|156.59|154.19|149.65|147.25|0
1658417700000|2022-07-21 15:35:00|149.91|147.51|151.72|149.32|151.72|149.32|149|146.6|0
1658418000000|2022-07-21 15:40:00|151.59|149.19|151.32|148.92|151.78|149.38|150.16|147.76|0
1658418300000|2022-07-21 15:45:00|151.26|148.86|153.14|150.74|153.28|150.88|150.28|147.88|0
1658418600000|2022-07-21 15:50:00|153.08|150.68|152.1|149.7|153.54|151.14|151.19|148.79|0
1658418900000|2022-07-21 15:55:00|151.83|149.43|151.44|149.04|152.1|149.7|150.28|147.88|0
1658419200000|2022-07-21 16:00:00|151.83|149.43|147.64|145.24|151.96|149.56|147.32|144.92|0
1658419500000|2022-07-21 16:05:00|147.57|145.17|144.15|141.75|148.21|145.81|144.02|141.62|0
1658419800000|2022-07-21 16:10:00|144.02|141.62|145.44|143.04|148.08|145.68|143.77|141.37|0
1658420100000|2022-07-21 16:15:00|145.31|142.91|144.67|142.27|146.46|144.06|144.04|141.64|0
1658420400000|2022-07-21 16:20:00|144.42|142.02|143.41|141.01|145.56|143.16|143.41|141.01|0
1658420700000|2022-07-21 16:25:00|143.53|141.13|141.03|138.63|144.04|141.64|140.78|138.38|0
1658421000000|2022-07-21 16:30:00|141.27|138.87|141.2|138.8|141.32|138.92|138.78|136.38|0
1658421300000|2022-07-21 16:35:00|141.07|138.67|140.57|138.17|141.94|139.54|140.08|137.68|0
1658421600000|2022-07-21 16:40:00|140.45|138.05|142.06|139.66|142.06|139.66|140.2|137.8|0
1658421900000|2022-07-21 16:45:00|141.94|139.54|142.81|140.41|143.31|140.91|141.69|139.29|0
1658422200000|2022-07-21 16:50:00|142.68|140.28|141.93|139.53|142.68|140.28|141.18|138.78|0
1658422500000|2022-07-21 16:55:00|141.8|139.4|141.3|138.9|142.3|139.9|140.81|138.41|0
1658422800000|2022-07-21 17:00:00|141.18|138.78|142.36|139.96|142.67|140.27|140.68|138.28|0
1658423100000|2022-07-21 17:05:00|142.24|139.84|142.24|139.84|143.23|140.83|140.87|138.47|0
1658423400000|2022-07-21 17:10:00|142.48|140.08|144.86|142.46|144.99|142.59|141.98|139.58|0
1658423700000|2022-07-21 17:15:00|144.93|142.53|142.41|140.01|145.24|142.84|141.54|139.14|0
1658424000000|2022-07-21 17:20:00|142.66|140.26|145.05|142.65|145.05|142.65|141.41|139.01|0
1658424300000|2022-07-21 17:25:00|145.18|142.78|145.6|143.2|146.57|144.17|144.22|141.82|0
1658424600000|2022-07-21 17:30:00|145.47|143.07|148.91|146.51|149.94|147.54|145.22|142.82|0
1658424900000|2022-07-21 17:35:00|149.3|146.9|145.84|143.44|150.07|147.67|145.72|143.32|0
1658425200000|2022-07-21 17:40:00|146.1|143.7|144.83|142.43|146.22|143.82|144.2|141.8|0
1658425500000|2022-07-21 17:45:00|144.57|142.17|146.28|143.88|146.85|144.45|144.45|142.05|0
1658425800000|2022-07-21 17:50:00|146.47|144.07|149.15|146.75|149.28|146.88|146.34|143.94|0
1658426100000|2022-07-21 17:55:00|149.41|147.01|146.21|143.81|149.67|147.27|145.95|143.55|0
1658426400000|2022-07-21 18:00:00|146.08|143.68|145.82|143.42|147.1|144.7|145.19|142.79|0
1658426700000|2022-07-21 18:05:00|145.69|143.29|144.05|141.65|146.33|143.93|143.17|140.77|0
1658427000000|2022-07-21 18:10:00|144.17|141.77|142.42|140.02|144.55|142.15|142.42|140.02|0
1658427300000|2022-07-21 18:15:00|142.29|139.89|142.41|140.01|143.48|141.08|141.66|139.26|0
1658427600000|2022-07-21 18:20:00|142.54|140.14|142.16|139.76|142.79|140.39|141.41|139.01|0
1658427900000|2022-07-21 18:25:00|142.28|139.88|142.28|139.88|143.66|141.26|141.78|139.38|0
1658428200000|2022-07-21 18:30:00|142.65|140.25|144.53|142.13|144.54|142.14|142.65|140.25|0
1658428500000|2022-07-21 18:35:00|144.66|142.26|143.02|140.62|145.8|143.4|143.02|140.62|0
1658428800000|2022-07-21 18:40:00|142.9|140.5|145.79|143.39|145.92|143.52|142.77|140.37|0
1658429100000|2022-07-21 18:45:00|145.66|143.26|144.77|142.37|146.68|144.28|144.77|142.37|0
1658429400000|2022-07-21 18:50:00|144.65|142.25|144.26|141.86|145.66|143.26|143.89|141.49|0
1658429700000|2022-07-21 18:55:00|144.14|141.74|143.63|141.23|144.64|142.24|142.38|139.98|0
1658430000000|2022-07-21 19:00:00|143.76|141.36|141.13|138.73|143.76|141.36|141.13|138.73|0
1658430300000|2022-07-21 19:05:00|141.38|138.98|138.78|136.38|141.75|139.35|138.66|136.26|0
1658430600000|2022-07-21 19:10:00|138.66|136.26|141.19|138.79|141.87|139.47|138.66|136.26|0
1658430900000|2022-07-21 19:15:00|141.37|138.97|141.24|138.84|142.99|140.59|140.81|138.41|0
1658431200000|2022-07-21 19:20:00|141.49|139.09|141.86|139.46|142.61|140.21|141.24|138.84|0
1658431500000|2022-07-21 19:25:00|141.74|139.34|140.61|138.21|141.86|139.46|139.88|137.48|0
1658431800000|2022-07-21 19:30:00|140.74|138.34|139.87|137.47|141.6|139.2|139.38|136.98|0
1658432100000|2022-07-21 19:35:00|139.75|137.35|141.1|138.7|141.23|138.83|138.64|136.24|0
1658432400000|2022-07-21 19:40:00|141.23|138.83|139.37|136.97|141.23|138.83|139.24|136.84|0
1658432700000|2022-07-21 19:45:00|139.24|136.84|139.49|137.09|140.17|137.77|138.87|136.47|0
1658433000000|2022-07-21 19:50:00|137.89|135.49|136.91|134.51|138.01|135.61|136.67|134.27|0
1658433300000|2022-07-21 19:55:00|136.98|134.58|133.63|131.23|137.4|135|133.63|131.23|0
1658433600000|2022-07-21 20:00:00|133.51|131.11|133.86|131.46|133.99|131.59|132.31|129.91|0
1658433900000|2022-07-21 20:05:00|133.98|131.58|134.95|132.55|135.07|132.67|133.98|131.58|0
1658434200000|2022-07-21 20:10:00|135.07|132.67|139.35|136.95|139.35|136.95|135.07|132.67|0
1658434500000|2022-07-21 20:15:00|139.43|136.63|140.66|137.86|140.91|138.11|138.68|135.88|0
1658434800000|2022-07-21 20:20:00|140.41|137.61|140.04|137.24|141.41|138.61|139.42|136.62|0
1658435100000|2022-07-21 20:25:00|139.91|137.11|139.91|137.11|140.04|137.24|139.66|136.86|0
1658435400000|2022-07-21 20:30:00|139.78|136.98|139.41|136.61|139.91|137.11|139.16|136.36|0
1658435700000|2022-07-21 20:35:00|139.29|136.49|139.28|136.48|139.29|136.49|138.42|135.62|0
1658436000000|2022-07-21 20:40:00|139.16|136.36|139.9|137.1|140.02|137.22|138.79|135.99|0
1658436300000|2022-07-21 20:45:00|140.02|137.22|139.64|136.84|140.27|137.47|139.64|136.84|0
1658436600000|2022-07-21 20:50:00|140.02|137.22|140.14|137.34|140.26|137.46|139.64|136.84|0
1658436900000|2022-07-21 20:55:00|140.26|137.46|138.84|136.04|140.26|137.46|138.84|136.04|0
1658437200000|2022-07-21 21:00:00|138.93|136.13|139.18|136.38|139.27|136.47|138.86|136.06|0
1658437500000|2022-07-21 21:05:00|139.07|136.27|139.1|136.3|139.32|136.52|139.03|136.23|0
1658437800000|2022-07-21 21:10:00|139.23|136.43|138.85|136.05|139.23|136.43|138.74|135.94|0
1658438100000|2022-07-21 21:15:00|138.83|136.03|138.73|135.93|138.87|136.07|138.63|135.83|0
1658438400000|2022-07-21 21:20:00|138.71|135.91|139.18|136.38|139.32|136.52|138.71|135.91|0
1658438700000|2022-07-21 21:25:00|139.11|136.31|139.35|136.55|139.52|136.72|139.11|136.31|0
1658439000000|2022-07-21 21:30:00|139.3|136.5|139.23|136.43|139.55|136.75|139.23|136.43|0
1658439300000|2022-07-21 21:35:00|139.32|136.52|139.33|136.53|139.35|136.55|139.02|136.22|0
1658439600000|2022-07-21 21:40:00|139.37|136.57|139.36|136.56|139.44|136.64|139.33|136.53|0
1658439900000|2022-07-21 21:45:00|139.4|136.6|139.65|136.85|139.65|136.85|139.36|136.56|0
1658440200000|2022-07-21 21:50:00|139.56|136.76|139.54|136.74|139.88|137.08|139.3|136.5|0
1658440500000|2022-07-21 21:55:00|139.52|136.72|139.77|136.97|139.8|137|139.52|136.72|0
1658440800000|2022-07-21 22:00:00|140.15|137.35|141.64|138.84|141.83|139.03|139.71|136.91|0
1658441100000|2022-07-21 22:05:00|141.89|139.09|142.32|139.52|143.08|140.28|141.89|139.09|0
1658441400000|2022-07-21 22:10:00|142.2|139.4|142.32|139.52|143.07|140.27|142.07|139.27|0
1658441700000|2022-07-21 22:15:00|142.38|139.58|141.06|138.26|142.82|140.02|141.06|138.26|0
1658442000000|2022-07-21 22:20:00|141.19|138.39|141.18|138.38|141.19|138.39|139.88|137.08|0
1658442300000|2022-07-21 22:25:00|141.06|138.26|140.43|137.63|141.31|138.51|140|137.2|0
1658442600000|2022-07-21 22:30:00|140.31|137.51|140.18|137.38|140.8|138|139.56|136.76|0
1658442900000|2022-07-21 22:35:00|140.43|137.63|141.3|138.5|141.42|138.62|140.43|137.63|0
1658443200000|2022-07-21 22:40:00|141.42|138.62|141.17|138.37|141.42|138.62|140.92|138.12|0
1658443500000|2022-07-21 22:45:00|141.23|138.43|140.91|138.11|141.67|138.87|140.66|137.86|0
1658443800000|2022-07-21 22:50:00|140.79|137.99|141.28|138.48|141.66|138.86|140.79|137.99|0
1658444100000|2022-07-21 22:55:00|141.16|138.36|141.34|138.54|141.41|138.61|140.91|138.11|0
1658444400000|2022-07-21 23:00:00|141.22|138.42|141.34|138.54|141.65|138.85|141.15|138.35|0
1658444700000|2022-07-21 23:05:00|141.28|138.48|141.52|138.72|141.77|138.97|141.15|138.35|0
1658445000000|2022-07-21 23:10:00|141.65|138.85|141.64|138.84|141.65|138.85|141.27|138.47|0
1658445300000|2022-07-21 23:15:00|141.52|138.72|141.89|139.09|142.27|139.47|141.27|138.47|0
1658445600000|2022-07-21 23:20:00|141.95|139.15|141.82|139.02|142.39|139.59|141.76|138.96|0
1658445900000|2022-07-21 23:25:00|141.88|139.08|141.01|138.21|142.01|139.21|140.88|138.08|0
1658446200000|2022-07-21 23:30:00|141.13|138.33|140.88|138.08|141.63|138.83|140.5|137.7|0
1658446500000|2022-07-21 23:35:00|141|138.2|141.62|138.82|141.87|139.07|141|138.2|0
1658446800000|2022-07-21 23:40:00|141.5|138.7|141.12|138.32|141.56|138.76|140.99|138.19|0
1658447100000|2022-07-21 23:45:00|141.24|138.44|141.24|138.44|141.74|138.94|140.87|138.07|0
1658447400000|2022-07-21 23:50:00|141.3|138.5|142.36|139.56|142.49|139.69|141.24|138.44|0
1658447700000|2022-07-21 23:55:00|142.24|139.44|142.36|139.56|142.61|139.81|141.98|139.18|0
1658448000000|2022-07-22 00:00:00|142.61|139.81|142.86|140.06|144.12|141.32|142.61|139.81|0
1658448300000|2022-07-22 00:05:00|142.73|139.93|143.61|140.81|143.61|140.81|142.73|139.93|0
1658448600000|2022-07-22 00:10:00|143.68|140.88|143.35|140.55|144.12|141.32|143.23|140.43|0
1658448900000|2022-07-22 00:15:00|143.42|140.62|142.34|139.54|143.48|140.68|141.97|139.17|0
1658449200000|2022-07-22 00:20:00|142.22|139.42|141.96|139.16|142.34|139.54|141.59|138.79|0
1658449500000|2022-07-22 00:25:00|141.84|139.04|142.46|139.66|142.46|139.66|141.46|138.66|0
1658449800000|2022-07-22 00:30:00|142.4|139.6|142.08|139.28|142.46|139.66|141.45|138.65|0
1658450100000|2022-07-22 00:35:00|142.14|139.34|141.32|138.52|142.83|140.03|141.2|138.4|0
1658450400000|2022-07-22 00:40:00|141.2|138.4|142.2|139.4|142.32|139.52|141.2|138.4|0
1658450700000|2022-07-22 00:45:00|142.32|139.52|141.76|138.96|142.32|139.52|141.57|138.77|0
1658451000000|2022-07-22 00:50:00|141.82|139.02|141.31|138.51|141.82|139.02|141.19|138.39|0
1658451300000|2022-07-22 00:55:00|141.19|138.39|140.81|138.01|141.44|138.64|140.68|137.88|0
1658451600000|2022-07-22 01:00:00|140.87|138.07|142.37|139.57|142.68|139.88|140.81|138.01|0
1658451900000|2022-07-22 01:05:00|142.43|139.63|142.43|139.63|142.56|139.76|141.93|139.13|0
1658452200000|2022-07-22 01:10:00|142.55|139.75|142.55|139.75|143.05|140.25|142.49|139.69|0
1658452500000|2022-07-22 01:15:00|142.61|139.81|143.05|140.25|143.68|140.88|142.42|139.62|0
1658452800000|2022-07-22 01:20:00|142.92|140.12|142.73|139.93|143.17|140.37|142.29|139.49|0
1658453100000|2022-07-22 01:25:00|142.79|139.99|142.03|139.23|142.79|139.99|141.53|138.73|0
1658453400000|2022-07-22 01:30:00|141.91|139.11|140.9|138.1|141.91|139.11|140.9|138.1|0
1658453700000|2022-07-22 01:35:00|140.78|137.98|140.15|137.35|141.28|138.48|139.66|136.86|0
1658454000000|2022-07-22 01:40:00|140.03|137.23|139.47|136.67|140.15|137.35|138.79|135.99|0
1658454300000|2022-07-22 01:45:00|139.4|136.6|140.71|137.91|140.77|137.97|139.4|136.6|0
1658454600000|2022-07-22 01:50:00|140.77|137.97|140.64|137.84|141.26|138.46|140.27|137.47|0
1658454900000|2022-07-22 01:55:00|140.7|137.9|140.2|137.4|140.89|138.09|140.08|137.28|0
1658455200000|2022-07-22 02:00:00|140.26|137.46|139.95|137.15|140.63|137.83|139.76|136.96|0
1658455500000|2022-07-22 02:05:00|139.88|137.08|140.88|138.08|140.88|138.08|139.82|137.02|0
1658455800000|2022-07-22 02:10:00|140.82|138.02|141.5|138.7|141.5|138.7|140.82|138.02|0
1658456100000|2022-07-22 02:15:00|141.75|138.95|141.37|138.57|142|139.2|141.24|138.44|0
1658456400000|2022-07-22 02:20:00|141.43|138.63|141.86|139.06|141.87|139.07|141.12|138.32|0
1658456700000|2022-07-22 02:25:00|141.99|139.19|142.24|139.44|142.49|139.69|141.55|138.75|0
1658457000000|2022-07-22 02:30:00|142.36|139.56|142.36|139.56|142.48|139.68|141.86|139.06|0
1658457300000|2022-07-22 02:35:00|142.42|139.62|143.17|140.37|143.24|140.44|142.36|139.56|0
1658457600000|2022-07-22 02:40:00|143.11|140.31|142.1|139.3|143.11|140.31|142.1|139.3|0
1658457900000|2022-07-22 02:45:00|142.04|139.24|142.47|139.67|142.6|139.8|141.97|139.17|0
1658458200000|2022-07-22 02:50:00|142.54|139.74|142.16|139.36|142.72|139.92|141.84|139.04|0
1658458500000|2022-07-22 02:55:00|142.09|139.29|142.59|139.79|142.59|139.79|142.09|139.29|0
1658458800000|2022-07-22 03:00:00|142.53|139.73|142.08|139.28|142.53|139.73|141.58|138.78|0
1658459100000|2022-07-22 03:05:00|141.96|139.16|142.08|139.28|142.58|139.78|141.83|139.03|0
1658459400000|2022-07-22 03:10:00|142.2|139.4|141.82|139.02|142.2|139.4|141.57|138.77|0
1658459700000|2022-07-22 03:15:00|141.76|138.96|142.32|139.52|142.32|139.52|141.32|138.52|0
1658460000000|2022-07-22 03:20:00|142.45|139.65|142.69|139.89|143.08|140.28|142.26|139.46|0
1658460300000|2022-07-22 03:25:00|142.76|139.96|141.81|139.01|142.82|140.02|141.81|139.01|0
1658460600000|2022-07-22 03:30:00|141.75|138.95|141.43|138.63|141.87|139.07|141.25|138.45|0
1658460900000|2022-07-22 03:35:00|141.37|138.57|141.68|138.88|141.93|139.13|141.3|138.5|0
1658461200000|2022-07-22 03:40:00|141.55|138.75|141.3|138.5|141.8|139|141.3|138.5|0
1658461500000|2022-07-22 03:45:00|141.36|138.56|141.29|138.49|141.42|138.62|140.92|138.12|0
1658461800000|2022-07-22 03:50:00|141.23|138.43|141.73|138.93|141.79|138.99|141.17|138.37|0
1658462100000|2022-07-22 03:55:00|141.66|138.86|141.04|138.24|141.66|138.86|141.04|138.24|0
1658462400000|2022-07-22 04:00:00|140.91|138.11|140.66|137.86|141.03|138.23|140.66|137.86|0
1658462700000|2022-07-22 04:05:00|140.78|137.98|140.53|137.73|140.91|138.11|140.53|137.73|0
1658463000000|2022-07-22 04:10:00|140.4|137.6|140.9|138.1|140.9|138.1|140.4|137.6|0
1658463300000|2022-07-22 04:15:00|140.96|138.16|140.89|138.09|141.27|138.47|140.89|138.09|0
1658463600000|2022-07-22 04:20:00|140.96|138.16|140.64|137.84|140.96|138.16|140.52|137.72|0
1658463900000|2022-07-22 04:25:00|140.77|137.97|141.14|138.34|141.26|138.46|140.76|137.96|0
1658464200000|2022-07-22 04:30:00|141.01|138.21|141.76|138.96|141.76|138.96|141.01|138.21|0
1658464500000|2022-07-22 04:35:00|141.7|138.9|141.5|138.7|141.76|138.96|141.13|138.33|0
1658464800000|2022-07-22 04:40:00|141.63|138.83|141.62|138.82|141.75|138.95|141.38|138.58|0
1658465100000|2022-07-22 04:45:00|141.75|138.95|141.49|138.69|141.75|138.95|141.37|138.57|0
1658465400000|2022-07-22 04:50:00|141.62|138.82|141.74|138.94|141.87|139.07|141.62|138.82|0
1658465700000|2022-07-22 04:55:00|141.81|139.01|142.24|139.44|142.3|139.5|141.49|138.69|0
1658466000000|2022-07-22 05:00:00|142.37|139.57|141.23|138.43|142.74|139.94|141.23|138.43|0
1658466300000|2022-07-22 05:05:00|141.36|138.56|141.98|139.18|142.36|139.56|140.73|137.93|0
1658466600000|2022-07-22 05:10:00|142.11|139.31|142.98|140.18|144.12|141.32|141.73|138.93|0
1658466900000|2022-07-22 05:15:00|143.05|140.25|142.6|139.8|143.61|140.81|142.35|139.55|0
1658467200000|2022-07-22 05:20:00|142.47|139.67|142.6|139.8|142.85|140.05|142.35|139.55|0
1658467500000|2022-07-22 05:25:00|142.54|139.74|141.59|138.79|142.54|139.74|141.59|138.79|0
1658467800000|2022-07-22 05:30:00|141.71|138.91|143.16|140.36|143.79|140.99|141.59|138.79|0
1658468100000|2022-07-22 05:35:00|143.09|140.29|143.34|140.54|143.72|140.92|142.97|140.17|0
1658468400000|2022-07-22 05:40:00|143.47|140.67|143.72|140.92|143.72|140.92|143.08|140.28|0
1658468700000|2022-07-22 05:45:00|143.59|140.79|143.46|140.66|143.72|140.92|143.21|140.41|0
1658469000000|2022-07-22 05:50:00|143.33|140.53|143.46|140.66|143.71|140.91|143.2|140.4|0
1658469300000|2022-07-22 05:55:00|143.58|140.78|143.58|140.78|143.71|140.91|143.07|140.27|0
1658469600000|2022-07-22 06:00:00|143.39|140.59|143.32|140.52|143.45|140.65|142.06|139.26|0
1658469900000|2022-07-22 06:05:00|143.07|140.27|142.94|140.14|143.32|140.52|142.19|139.39|0
1658470200000|2022-07-22 06:10:00|143.06|140.26|142.24|139.44|143.31|140.51|141.93|139.13|0
1658470500000|2022-07-22 06:15:00|142.3|139.5|142.49|139.69|142.68|139.88|141.55|138.75|0
1658470800000|2022-07-22 06:20:00|142.43|139.63|142.42|139.62|143.24|140.44|142.05|139.25|0
1658471100000|2022-07-22 06:25:00|142.48|139.68|141.91|139.11|143.42|140.62|141.79|138.99|0
1658471400000|2022-07-22 06:30:00|142.04|139.24|141.91|139.11|142.29|139.49|141.16|138.36|0
1658471700000|2022-07-22 06:35:00|142.03|139.23|141.9|139.1|142.1|139.3|141.53|138.73|0
1658472000000|2022-07-22 06:40:00|141.78|138.98|141.03|138.23|142.03|139.23|140.65|137.85|0
1658472300000|2022-07-22 06:45:00|141.15|138.35|139.78|136.98|141.15|138.35|139.41|136.61|0
1658472600000|2022-07-22 06:50:00|139.84|137.04|140.64|137.84|141.14|138.34|139.84|137.04|0
1658472900000|2022-07-22 06:55:00|140.58|137.78|140.33|137.53|141.02|138.22|140.27|137.47|0
1658473200000|2022-07-22 07:00:00|139.9|137.1|140.09|137.29|142.64|139.84|139.77|136.97|0
1658473500000|2022-07-22 07:05:00|139.97|137.17|139.27|136.87|141.63|139.23|139.27|136.87|0
1658473800000|2022-07-22 07:10:00|139.46|137.06|138.1|135.7|139.89|137.49|138.1|135.7|0
1658474100000|2022-07-22 07:15:00|138.03|135.63|140.5|138.1|140.5|138.1|137.54|135.14|0
1658474400000|2022-07-22 07:20:00|140.25|137.85|138.76|136.36|140.25|137.85|138.34|135.94|0
1658474700000|2022-07-22 07:25:00|138.64|136.24|140.49|138.09|140.49|138.09|138.02|135.62|0
1658475000000|2022-07-22 07:30:00|140.24|137.84|141.61|139.21|142.55|140.15|139.75|137.35|0
1658475300000|2022-07-22 07:35:00|141.73|139.33|143.74|141.34|144.12|141.72|140.74|138.34|0
1658475600000|2022-07-22 07:40:00|143.93|141.53|143.86|141.46|144.5|142.1|142.98|140.58|0
1658475900000|2022-07-22 07:45:00|143.74|141.34|143.1|140.7|143.8|141.4|142.98|140.58|0
1658476200000|2022-07-22 07:50:00|143.04|140.64|142.72|140.32|144.17|141.77|142.66|140.26|0
1658476500000|2022-07-22 07:55:00|142.79|140.39|141.96|139.56|142.79|140.39|140.97|138.57|0
1658476800000|2022-07-22 08:00:00|141.46|139.06|142.96|140.56|143.72|141.32|141.34|138.94|0
1658477100000|2022-07-22 08:05:00|142.84|140.44|143.72|141.32|144.1|141.7|142.71|140.31|0
1658477400000|2022-07-22 08:10:00|143.78|141.38|141.14|138.74|143.84|141.44|141.14|138.74|0
1658477700000|2022-07-22 08:15:00|141.33|138.93|141.95|139.55|141.95|139.55|140.2|137.8|0
1658478000000|2022-07-22 08:20:00|141.89|139.49|142.13|139.73|142.95|140.55|141.69|139.29|0
1658478300000|2022-07-22 08:25:00|142.07|139.67|140.57|138.17|142.07|139.67|140.57|138.17|0
1658478600000|2022-07-22 08:30:00|140.44|138.04|141.18|138.78|141.94|139.54|140.07|137.67|0
1658478900000|2022-07-22 08:35:00|141.06|138.66|140.19|137.79|141.06|138.66|139.69|137.29|0
1658479200000|2022-07-22 08:40:00|140.06|137.66|139.93|137.53|140.19|137.79|138.45|136.05|0
1658479500000|2022-07-22 08:45:00|140|137.6|140.43|138.03|140.61|138.21|139.19|136.79|0
1658479800000|2022-07-22 08:50:00|140.37|137.97|140.17|137.77|140.49|138.09|139.68|137.28|0
1658480100000|2022-07-22 08:55:00|140.05|137.65|140.23|137.83|140.73|138.33|139.86|137.46|0
1658480400000|2022-07-22 09:00:00|140.29|137.89|139.67|137.27|140.61|138.21|139.05|136.65|0
1658480700000|2022-07-22 09:05:00|139.73|137.33|139.23|136.83|139.73|137.33|138.06|135.66|0
1658481000000|2022-07-22 09:10:00|139.17|136.77|138.8|136.4|139.17|136.77|137.81|135.41|0
1658481300000|2022-07-22 09:15:00|138.86|136.46|137.56|135.16|138.86|136.46|137.19|134.79|0
1658481600000|2022-07-22 09:20:00|137.5|135.1|138.17|135.77|138.54|136.14|137.32|134.92|0
1658481900000|2022-07-22 09:25:00|138.24|135.84|139.28|136.88|139.34|136.94|137.86|135.46|0
1658482200000|2022-07-22 09:30:00|139.21|136.81|139.95|137.55|139.95|137.55|138.96|136.56|0
1658482500000|2022-07-22 09:35:00|139.83|137.43|140.2|137.8|140.32|137.92|139.33|136.93|0
1658482800000|2022-07-22 09:40:00|140.07|137.67|139.64|137.24|140.14|137.74|139.33|136.93|0
1658483100000|2022-07-22 09:45:00|139.7|137.3|138.7|136.3|139.94|137.54|138.7|136.3|0
1658483400000|2022-07-22 09:50:00|138.64|136.24|138.7|136.3|138.89|136.49|138.08|135.68|0
1658483700000|2022-07-22 09:55:00|138.76|136.36|140.06|137.66|140.06|137.66|138.57|136.17|0
1658484000000|2022-07-22 10:00:00|139.93|137.53|137.83|135.43|140.06|137.66|137.7|135.3|0
1658484300000|2022-07-22 10:05:00|137.7|135.3|138.56|136.16|139.31|136.91|137.33|134.93|0
1658484600000|2022-07-22 10:10:00|138.63|136.23|139.36|136.96|139.92|137.52|138.5|136.1|0
1658484900000|2022-07-22 10:15:00|139.24|136.84|139.11|136.71|140.16|137.76|139.11|136.71|0
1658485200000|2022-07-22 10:20:00|139.05|136.65|139.6|137.2|139.91|137.51|138.92|136.52|0
1658485500000|2022-07-22 10:25:00|139.79|137.39|139.1|136.7|139.91|137.51|139.04|136.64|0
1658485800000|2022-07-22 10:30:00|139.04|136.64|137.87|135.47|139.41|137.01|137.8|135.4|0
1658486100000|2022-07-22 10:35:00|137.8|135.4|137.67|135.27|137.92|135.52|137.19|134.79|0
1658486400000|2022-07-22 10:40:00|137.62|135.22|136.69|134.29|138.04|135.64|136.57|134.17|0
1658486700000|2022-07-22 10:45:00|136.81|134.41|136.81|134.41|136.81|134.41|136.2|133.8|0
1658487000000|2022-07-22 10:50:00|136.69|134.29|137.42|135.02|137.66|135.26|136.2|133.8|0
1658487300000|2022-07-22 10:55:00|137.54|135.14|138.15|135.75|138.4|136|136.92|134.52|0
1658487600000|2022-07-22 11:00:00|138.27|135.87|138.76|136.36|139.63|137.23|137.9|135.5|0
1658487900000|2022-07-22 11:05:00|138.83|136.43|139.13|136.73|139.88|137.48|138.64|136.24|0
1658488200000|2022-07-22 11:10:00|139.01|136.61|138.81|136.41|139.62|137.22|138.81|136.41|0
1658488500000|2022-07-22 11:15:00|138.88|136.48|139.06|136.66|139.43|137.03|138.32|135.92|0
1658488800000|2022-07-22 11:20:00|138.93|136.53|138.81|136.41|139.18|136.78|138.56|136.16|0
1658489100000|2022-07-22 11:25:00|138.68|136.28|137.69|135.29|138.8|136.4|137.69|135.29|0
1658489400000|2022-07-22 11:30:00|137.57|135.17|138.37|135.97|138.92|136.52|137.44|135.04|0
1658489700000|2022-07-22 11:35:00|138.43|136.03|137.68|135.28|138.92|136.52|137.62|135.22|0
1658490000000|2022-07-22 11:40:00|137.81|135.41|136.94|134.54|137.81|135.41|136.33|133.93|0
1658490300000|2022-07-22 11:45:00|136.82|134.42|136.57|134.17|137.31|134.91|135.84|133.44|0
1658490600000|2022-07-22 11:50:00|136.69|134.29|135.83|133.43|136.81|134.41|135.83|133.43|0
1658490900000|2022-07-22 11:55:00|135.71|133.31|135.22|132.82|136.2|133.8|134.98|132.58|0
1658491200000|2022-07-22 12:00:00|135.34|132.94|136.68|134.28|136.99|134.59|135.34|132.94|0
1658491500000|2022-07-22 12:05:00|136.8|134.4|134.53|132.13|137.25|134.85|134.16|131.76|0
1658491800000|2022-07-22 12:10:00|134.65|132.25|133.79|131.39|134.89|132.49|133.79|131.39|0
1658492100000|2022-07-22 12:15:00|133.91|131.51|132.81|130.41|133.98|131.58|132.69|130.29|0
1658492400000|2022-07-22 12:20:00|132.94|130.54|132.69|130.29|133.42|131.02|132.45|130.05|0
1658492700000|2022-07-22 12:25:00|132.57|130.17|133.9|131.5|134.02|131.62|132.57|130.17|0
1658493000000|2022-07-22 12:30:00|134.02|131.62|133.65|131.25|134.14|131.74|132.92|130.52|0
1658493300000|2022-07-22 12:35:00|133.77|131.37|134.14|131.74|134.51|132.11|133.41|131.01|0
1658493600000|2022-07-22 12:40:00|134.26|131.86|133.89|131.49|134.93|132.53|133.65|131.25|0
1658493900000|2022-07-22 12:45:00|133.77|131.37|133.15|130.75|134.01|131.61|132.79|130.39|0
1658494200000|2022-07-22 12:50:00|133.28|130.88|133.39|130.99|133.88|131.48|133.03|130.63|0
1658494500000|2022-07-22 12:55:00|133.51|131.11|133.88|131.48|134.25|131.85|133.51|131.11|0
1658494800000|2022-07-22 13:00:00|133.75|131.35|133.26|130.86|134.12|131.72|132.78|130.38|0
1658495100000|2022-07-22 13:05:00|133.38|130.98|133.02|130.62|133.51|131.11|132.17|129.77|0
1658495400000|2022-07-22 13:10:00|132.89|130.49|131.56|129.16|133.01|130.61|131.32|128.92|0
1658495700000|2022-07-22 13:15:00|131.68|129.28|132.04|129.64|132.28|129.88|131.56|129.16|0
1658496000000|2022-07-22 13:20:00|131.92|129.52|130.65|128.25|132.04|129.64|130.35|127.95|0
1658496300000|2022-07-22 13:25:00|130.71|128.31|130.47|128.07|131.31|128.91|130.35|127.95|0
1658496600000|2022-07-22 13:30:00|130.83|128.43|133.59|131.19|133.71|131.31|128.08|125.68|0
1658496900000|2022-07-22 13:35:00|133.71|131.31|127.36|124.96|135.18|132.78|125.25|122.85|0
1658497200000|2022-07-22 13:40:00|127.01|124.61|128.54|126.14|129.13|126.73|126.42|124.02|0
1658497500000|2022-07-22 13:45:00|127.48|125.08|128.06|125.66|132.01|129.61|127|124.6|0
1658497800000|2022-07-22 13:50:00|128.42|126.02|131.04|128.64|132|129.6|125.01|122.61|0
1658498100000|2022-07-22 13:55:00|131.52|129.12|135.28|132.88|135.28|132.88|131.52|129.12|0
1658498400000|2022-07-22 14:00:00|135.16|132.76|135.22|132.82|137.88|135.48|134|131.6|0
1658498700000|2022-07-22 14:05:00|135.34|132.94|137.68|135.28|138.81|136.41|134.97|132.57|0
1658499000000|2022-07-22 14:10:00|137.93|135.53|132.41|130.01|137.93|135.53|132.17|129.77|0
1658499300000|2022-07-22 14:15:00|132.53|130.13|130.96|128.56|132.53|130.13|130.36|127.96|0
1658499600000|2022-07-22 14:20:00|131.14|128.74|132.57|130.17|134.8|132.4|130.64|128.24|0
1658499900000|2022-07-22 14:25:00|132.7|130.3|131.6|129.2|135.51|133.11|131.48|129.08|0
1658500200000|2022-07-22 14:30:00|131.72|129.32|132.81|130.41|133.05|130.65|130.21|127.81|0
1658500500000|2022-07-22 14:35:00|132.69|130.29|133.17|130.77|134.15|131.75|131.96|129.56|0
1658500800000|2022-07-22 14:40:00|133.78|131.38|132.56|130.16|134.27|131.87|130.5|128.1|0
1658501100000|2022-07-22 14:45:00|132.68|130.28|132.07|129.67|133.41|131.01|131.1|128.7|0
1658501400000|2022-07-22 14:50:00|131.83|129.43|129.17|126.77|132.8|130.4|128.58|126.18|0
1658501700000|2022-07-22 14:55:00|129.05|126.65|129.81|127.41|131.3|128.9|128.46|126.06|0
1658502000000|2022-07-22 15:00:00|129.93|127.53|134.44|132.04|134.44|132.04|128.95|126.55|0
1658502300000|2022-07-22 15:05:00|134.81|132.41|133.08|130.68|135.06|132.66|132.34|129.94|0
1658502600000|2022-07-22 15:10:00|133.2|130.8|131.6|129.2|133.32|130.92|131.24|128.84|0
1658502900000|2022-07-22 15:15:00|131.48|129.08|132.82|130.42|134.43|132.03|131.48|129.08|0
1658503200000|2022-07-22 15:20:00|132.95|130.55|138.68|136.28|138.68|136.28|132.82|130.42|0
1658503500000|2022-07-22 15:25:00|138.62|136.22|139.81|137.41|139.81|137.41|137.17|134.77|0
1658503800000|2022-07-22 15:30:00|139.93|137.53|143.52|141.12|143.9|141.5|138.92|136.52|0
1658504100000|2022-07-22 15:35:00|143.65|141.25|145.06|142.66|147.99|145.59|142.88|140.48|0
1658504400000|2022-07-22 15:40:00|145.32|142.92|144.66|142.26|147.52|145.12|143.13|140.73|0
1658504700000|2022-07-22 15:45:00|144.53|142.13|144.24|141.84|146.31|143.91|143.85|141.45|0
1658505000000|2022-07-22 15:50:00|144.37|141.97|142.57|140.17|145.27|142.87|142.13|139.73|0
1658505300000|2022-07-22 15:55:00|142.7|140.3|143.28|140.88|145.01|142.61|142.7|140.3|0
1658505600000|2022-07-22 16:00:00|143.53|141.13|144.45|142.05|145.23|142.83|140.5|138.1|0
1658505900000|2022-07-22 16:05:00|144.19|141.79|145.87|143.47|146|143.6|143.8|141.4|0
1658506200000|2022-07-22 16:10:00|146.13|143.73|148.22|145.82|149.27|146.87|146.13|143.73|0
1658506500000|2022-07-22 16:15:00|148.35|145.95|146.84|144.44|148.35|145.95|145.34|142.94|0
1658506800000|2022-07-22 16:20:00|146.64|144.24|148.08|145.68|148.34|145.94|146.38|143.98|0
1658507100000|2022-07-22 16:25:00|147.82|145.42|146.64|144.24|149.66|147.26|145.6|143.2|0
1658507400000|2022-07-22 16:30:00|146.51|144.11|142.88|140.48|146.77|144.37|142.63|140.23|0
1658507700000|2022-07-22 16:35:00|143.01|140.61|145.46|143.06|146.11|143.71|142.88|140.48|0
1658508000000|2022-07-22 16:40:00|145.33|142.93|147.41|145.01|147.74|145.34|144.55|142.15|0
1658508300000|2022-07-22 16:45:00|147.54|145.14|146.69|144.29|147.93|145.53|145.06|142.66|0
1658508600000|2022-07-22 16:50:00|146.88|144.48|146.49|144.09|146.88|144.48|145.32|142.92|0
1658508900000|2022-07-22 16:55:00|146.62|144.22|148.18|145.78|148.84|146.44|145.7|143.3|0
1658509200000|2022-07-22 17:00:00|148.31|145.91|150.95|148.55|151.35|148.95|148.18|145.78|0
1658509500000|2022-07-22 17:05:00|151.08|148.68|148.66|146.26|151.08|148.68|148.57|146.17|0
1658509800000|2022-07-22 17:10:00|148.79|146.39|152.04|149.64|152.04|149.64|148.4|146|0
1658510100000|2022-07-22 17:15:00|151.97|149.57|154.06|151.66|154.32|151.92|151.25|148.85|0
1658510400000|2022-07-22 17:20:00|153.79|151.39|155.35|152.95|155.42|153.02|152.58|150.18|0
1658510700000|2022-07-22 17:25:00|155.42|153.02|154.47|152.07|155.82|153.42|153.74|151.34|0
1658511000000|2022-07-22 17:30:00|154.74|152.34|157.58|155.18|157.58|155.18|154.74|152.34|0
1658511300000|2022-07-22 17:35:00|157.71|155.31|156.72|154.32|159.49|157.09|156.72|154.32|0
1658511600000|2022-07-22 17:40:00|156.86|154.46|156.38|153.98|158.9|156.5|156.17|153.77|0
1658511900000|2022-07-22 17:45:00|156.31|153.91|156.44|154.04|157.66|155.26|154.96|152.56|0
1658512200000|2022-07-22 17:50:00|156.71|154.31|157.39|154.99|158.62|156.22|156.58|154.18|0
1658512500000|2022-07-22 17:55:00|157.52|155.12|154.26|151.86|157.52|155.12|153.85|151.45|0
1658512800000|2022-07-22 18:00:00|154.39|151.99|158.89|156.49|159.17|156.77|153.85|151.45|0
1658513100000|2022-07-22 18:05:00|158.76|156.36|159.44|157.04|159.79|157.39|157.52|155.12|0
1658513400000|2022-07-22 18:10:00|159.58|157.18|161.73|159.33|162.32|159.92|159.3|156.9|0
1658513700000|2022-07-22 18:15:00|161.45|159.05|158.42|156.02|161.59|159.19|158.15|155.75|0
1658514000000|2022-07-22 18:20:00|158.69|156.29|159.92|157.52|160.06|157.66|158.42|156.02|0
1658514300000|2022-07-22 18:25:00|160.06|157.66|159.23|156.83|161.3|158.9|158.82|156.42|0
1658514600000|2022-07-22 18:30:00|159.51|157.11|158.27|155.87|161.99|159.59|156.98|154.58|0
1658514900000|2022-07-22 18:35:00|158.14|155.74|159.09|156.69|160.67|158.27|157.18|154.78|0
1658515200000|2022-07-22 18:40:00|159.23|156.83|160.6|158.2|160.87|158.47|159.23|156.83|0
1658515500000|2022-07-22 18:45:00|160.73|158.33|158.53|156.13|161.01|158.61|158.53|156.13|0
1658515800000|2022-07-22 18:50:00|158.81|156.41|157.51|155.11|159.77|157.37|156.89|154.49|0
1658516100000|2022-07-22 18:55:00|157.44|155.04|155.6|152.72|157.78|155.31|154.17|151.29|0
1658516400000|2022-07-22 19:00:00|155.74|152.86|154.54|152.14|156.83|153.95|153.87|151.16|0
1658516700000|2022-07-22 19:05:00|154.81|152.41|156.45|154.05|156.99|154.59|154|151.6|0
1658517000000|2022-07-22 19:10:00|156.04|153.64|151.03|148.63|156.72|154.32|151.03|148.63|0
1658517300000|2022-07-22 19:15:00|150.5|148.1|152.64|150.24|152.84|150.44|150.5|148.1|0
1658517600000|2022-07-22 19:20:00|152.77|150.37|149.2|146.8|152.77|150.37|149.2|146.8|0
1658517900000|2022-07-22 19:25:00|149.07|146.67|148.93|146.53|151.73|149.33|148.8|146.4|0
1658518200000|2022-07-22 19:30:00|148.8|146.4|151.32|148.92|151.32|148.92|148.27|145.87|0
1658518500000|2022-07-22 19:35:00|151.46|149.06|153.55|151.15|153.82|151.42|151.05|148.65|0
1658518800000|2022-07-22 19:40:00|153.41|151.01|153.81|151.41|153.81|151.41|151.67|149.27|0
1658519100000|2022-07-22 19:45:00|153.95|151.55|153.81|151.41|155.84|153.44|151.93|149.53|0
1658519400000|2022-07-22 19:50:00|152.6|150.2|152.19|149.79|154.08|151.68|150.86|148.46|0
1658519700000|2022-07-22 19:55:00|152.06|149.66|146.83|144.43|152.06|149.66|146.83|144.43|0
1658520000000|2022-07-22 20:00:00|147.49|145.09|149.35|146.95|150.55|148.15|147.49|145.09|0
1658520300000|2022-07-22 20:05:00|149.48|147.08|148.28|145.88|149.88|147.48|148.15|145.75|0
1658520600000|2022-07-22 20:10:00|148.41|146.01|148.54|146.14|149.47|147.07|148.41|146.01|0
1658708100000|2022-07-25 00:15:00|149.54|146.74|148.81|146.01|149.67|146.87|147.81|145.01|0
1658708400000|2022-07-25 00:20:00|148.74|145.94|147.94|145.14|149|146.2|147.68|144.88|0
1658708700000|2022-07-25 00:25:00|147.81|145.01|148.73|145.93|148.86|146.06|147.54|144.74|0
1658709000000|2022-07-25 00:30:00|148.6|145.8|149.52|146.72|149.52|146.72|148.2|145.4|0
1658709300000|2022-07-25 00:35:00|149.39|146.59|151.18|148.38|151.18|148.38|149.32|146.52|0
1658709600000|2022-07-25 00:40:00|151.25|148.45|151.11|148.31|152.32|149.52|150.78|147.98|0
1658709900000|2022-07-25 00:45:00|150.98|148.18|151.78|148.98|151.98|149.18|150.58|147.78|0
1658710200000|2022-07-25 00:50:00|151.91|149.11|152.37|149.57|152.71|149.91|151.37|148.57|0
1658710500000|2022-07-25 00:55:00|152.24|149.44|154.25|151.45|154.53|151.73|152.18|149.38|0
1658710800000|2022-07-25 01:00:00|154.39|151.59|155.06|152.26|155.47|152.67|153.85|151.05|0
1658711100000|2022-07-25 01:05:00|154.93|152.13|154.38|151.58|155.2|152.4|154.11|151.31|0
1658711400000|2022-07-25 01:10:00|154.45|151.65|154.24|151.44|154.65|151.85|153.97|151.17|0
1658711700000|2022-07-25 01:15:00|154.38|151.58|152.89|150.09|155.05|152.25|152.62|149.82|0
1658712000000|2022-07-25 01:20:00|152.69|149.89|153.69|150.89|153.7|150.9|152.62|149.82|0
1658712300000|2022-07-25 01:25:00|153.83|151.03|153.82|151.02|154.17|151.37|153.15|150.35|0
1658712600000|2022-07-25 01:30:00|154.03|151.23|154.7|151.9|155.31|152.51|153.76|150.96|0
1658712900000|2022-07-25 01:35:00|154.63|151.83|154.22|151.42|154.77|151.97|153.55|150.75|0
1658713200000|2022-07-25 01:40:00|154.09|151.29|154.35|151.55|155.44|152.64|154.09|151.29|0
1658713500000|2022-07-25 01:45:00|154.56|151.76|154.89|152.09|155.03|152.23|153.94|151.14|0
1658713800000|2022-07-25 01:50:00|154.96|152.16|154.61|151.81|155.7|152.9|154.55|151.75|0
1658714100000|2022-07-25 01:55:00|154.75|151.95|154.61|151.81|154.88|152.08|153.94|151.14|0
1658714400000|2022-07-25 02:00:00|154.82|152.02|153.53|150.73|154.88|152.08|152.85|150.05|0
1658714700000|2022-07-25 02:05:00|153.39|150.59|154.33|151.53|154.6|151.8|153.12|150.32|0
1658715000000|2022-07-25 02:10:00|154.47|151.67|153.38|150.58|154.74|151.94|153.32|150.52|0
1658715300000|2022-07-25 02:15:00|153.11|150.31|153.92|151.12|154.39|151.59|152.71|149.91|0
1658715600000|2022-07-25 02:20:00|153.78|150.98|153.91|151.11|154.05|151.25|153.24|150.44|0
1658715900000|2022-07-25 02:25:00|153.78|150.98|153.64|150.84|154.05|151.25|153.44|150.64|0
1658716200000|2022-07-25 02:30:00|153.58|150.78|153.98|151.18|154.18|151.38|153.23|150.43|0
1658716500000|2022-07-25 02:35:00|153.91|151.11|153.57|150.77|154.04|151.24|153.5|150.7|0
1658716800000|2022-07-25 02:40:00|153.63|150.83|152.55|149.75|153.77|150.97|152.55|149.75|0
1658717100000|2022-07-25 02:45:00|152.69|149.89|152.82|150.02|153.36|150.56|152.68|149.88|0
1658717400000|2022-07-25 02:50:00|152.75|149.95|151.87|149.07|152.82|150.02|151.21|148.41|0
1658717700000|2022-07-25 02:55:00|151.94|149.14|151.74|148.94|152.01|149.21|151.6|148.8|0
1658718000000|2022-07-25 03:00:00|151.67|148.87|152.27|149.47|152.27|149.47|151.6|148.8|0
1658718300000|2022-07-25 03:05:00|152.2|149.4|151.19|148.39|152.34|149.54|151.19|148.39|0
1658718600000|2022-07-25 03:10:00|151.13|148.33|151.86|149.06|151.99|149.19|151.06|148.26|0
1658718900000|2022-07-25 03:15:00|151.72|148.92|151.45|148.65|151.85|149.05|151.32|148.52|0
1658719200000|2022-07-25 03:20:00|151.39|148.59|152.79|149.99|152.92|150.12|151.39|148.59|0
1658719500000|2022-07-25 03:25:00|152.65|149.85|153.05|150.25|153.19|150.39|152.12|149.32|0
1658719800000|2022-07-25 03:30:00|152.92|150.12|152.24|149.44|153.05|150.25|151.97|149.17|0
1658720100000|2022-07-25 03:35:00|152.38|149.58|151.7|148.9|152.64|149.84|151.37|148.57|0
1658720400000|2022-07-25 03:40:00|151.84|149.04|151.7|148.9|152.37|149.57|151.7|148.9|0
1658720700000|2022-07-25 03:45:00|151.9|149.1|151.29|148.49|151.97|149.17|151.16|148.36|0
1658721000000|2022-07-25 03:50:00|151.36|148.56|150.36|147.56|151.43|148.63|150.36|147.56|0
1658721300000|2022-07-25 03:55:00|150.49|147.69|150.22|147.42|150.75|147.95|150.09|147.29|0
1658721600000|2022-07-25 04:00:00|150.35|147.55|150.75|147.95|151.02|148.22|150.29|147.49|0
1658721900000|2022-07-25 04:05:00|150.82|148.02|150.48|147.68|151.01|148.21|150.48|147.68|0
1658722200000|2022-07-25 04:10:00|150.61|147.81|150.87|148.07|151.01|148.21|150.48|147.68|0
1658722500000|2022-07-25 04:15:00|151|148.2|151|148.2|151.47|148.67|150.87|148.07|0
1658722800000|2022-07-25 04:20:00|150.87|148.07|150.73|147.93|150.87|148.07|150.73|147.93|0
1658723100000|2022-07-25 04:25:00|150.86|148.06|150.59|147.79|150.86|148.06|150.33|147.53|0
1658723400000|2022-07-25 04:30:00|150.66|147.86|149.6|146.8|150.73|147.93|149.53|146.73|0
1658723700000|2022-07-25 04:35:00|149.66|146.86|149.92|147.12|150.05|147.25|149.53|146.73|0
1658724000000|2022-07-25 04:40:00|149.99|147.19|150.05|147.25|150.18|147.38|149.78|146.98|0
1658724300000|2022-07-25 04:45:00|150.12|147.32|149.91|147.11|150.71|147.91|149.78|146.98|0
1658724600000|2022-07-25 04:50:00|150.18|147.38|150.44|147.64|150.97|148.17|150.18|147.38|0
1658724900000|2022-07-25 04:55:00|150.51|147.71|150.9|148.1|150.97|148.17|150.3|147.5|0
1658725200000|2022-07-25 05:00:00|151.1|148.3|151.23|148.43|151.37|148.57|150.57|147.77|0
1658725500000|2022-07-25 05:05:00|151.36|148.56|150.43|147.63|151.63|148.83|150.29|147.49|0
1658725800000|2022-07-25 05:10:00|150.56|147.76|151.36|148.56|151.62|148.82|150.56|147.76|0
1658726100000|2022-07-25 05:15:00|151.49|148.69|152.02|149.22|152.29|149.49|151.43|148.63|0
1658726400000|2022-07-25 05:20:00|152.09|149.29|151.75|148.95|152.15|149.35|151.62|148.82|0
1658726700000|2022-07-25 05:25:00|151.88|149.08|151.74|148.94|152.42|149.62|151.74|148.94|0
1658727000000|2022-07-25 05:30:00|151.88|149.08|152.28|149.48|152.62|149.82|151.88|149.08|0
1658727300000|2022-07-25 05:35:00|152.35|149.55|151.54|148.74|152.41|149.61|151.07|148.27|0
1658727600000|2022-07-25 05:40:00|151.47|148.67|153.87|151.07|153.87|151.07|151.47|148.67|0
1658727900000|2022-07-25 05:45:00|153.74|150.94|154.14|151.34|154.27|151.47|153.47|150.67|0
1658728200000|2022-07-25 05:50:00|154.27|151.47|154.2|151.4|154.81|152.01|154|151.2|0
1658728500000|2022-07-25 05:55:00|154.27|151.47|153.32|150.52|154.34|151.54|152.66|149.86|0
1658728800000|2022-07-25 06:00:00|153.26|150.46|152.25|149.45|153.39|150.59|152.25|149.45|0
1658729100000|2022-07-25 06:05:00|152.12|149.32|151.71|148.91|152.52|149.72|151.71|148.91|0
1658729400000|2022-07-25 06:10:00|151.65|148.85|150.78|147.98|152.11|149.31|150.65|147.85|0
1658729700000|2022-07-25 06:15:00|151.05|148.25|152.24|149.44|152.37|149.57|150.65|147.85|0
1658730000000|2022-07-25 06:20:00|152.31|149.51|153.3|150.5|153.44|150.64|152.31|149.51|0
1658730300000|2022-07-25 06:25:00|153.44|150.64|153.97|151.17|154.37|151.57|153.17|150.37|0
1658730600000|2022-07-25 06:30:00|154.04|151.24|152.89|150.09|154.24|151.44|152.36|149.56|0
1658730900000|2022-07-25 06:35:00|153.03|150.23|153.16|150.36|153.76|150.96|152.56|149.76|0
1658731200000|2022-07-25 06:40:00|153.29|150.49|153.29|150.49|153.82|151.02|153.15|150.35|0
1658731500000|2022-07-25 06:45:00|153.15|150.35|152.55|149.75|153.28|150.48|152.55|149.75|0
1658731800000|2022-07-25 06:50:00|152.42|149.62|151.94|149.14|152.55|149.75|151.88|149.08|0
1658732100000|2022-07-25 06:55:00|152.01|149.21|151.34|148.54|152.47|149.67|151.14|148.34|0
1658732400000|2022-07-25 07:00:00|151.27|148.47|149.95|147.15|152.34|149.54|149.55|146.75|0
1658732700000|2022-07-25 07:05:00|149.88|147.48|149.74|147.34|151.07|148.67|149.61|147.21|0
1658733000000|2022-07-25 07:10:00|149.61|147.21|149.47|147.07|150.34|147.94|149.02|146.62|0
1658733300000|2022-07-25 07:15:00|149.6|147.2|151.06|148.66|151.25|148.85|149.08|146.68|0
1658733600000|2022-07-25 07:20:00|151.12|148.72|151.85|149.45|155.22|152.82|151.12|148.72|0
1658733900000|2022-07-25 07:25:00|151.99|149.59|151.65|149.25|152.25|149.85|150.65|148.25|0
1658734200000|2022-07-25 07:30:00|151.91|149.51|151.31|148.91|153.12|150.72|151.04|148.64|0
1658734500000|2022-07-25 07:35:00|151.24|148.84|151.64|149.24|152.58|150.18|150.97|148.57|0
1658734800000|2022-07-25 07:40:00|151.5|149.1|149.97|147.57|152.51|150.11|149.77|147.37|0
1658735100000|2022-07-25 07:45:00|150.17|147.77|150.16|147.76|150.3|147.9|149.18|146.78|0
1658735400000|2022-07-25 07:50:00|150.03|147.63|150.82|148.42|151.22|148.82|149.77|147.37|0
1658735700000|2022-07-25 07:55:00|150.96|148.56|151.35|148.95|151.49|149.09|150.16|147.76|0
1658736000000|2022-07-25 08:00:00|151.22|148.82|150.28|147.88|151.56|149.16|149.49|147.09|0
1658736300000|2022-07-25 08:05:00|150.42|148.02|148.17|145.77|150.55|148.15|147.77|145.37|0
1658736600000|2022-07-25 08:10:00|148.3|145.9|149.61|147.21|150.21|147.81|147.77|145.37|0
1658736900000|2022-07-25 08:15:00|149.88|147.48|148.29|145.89|149.88|147.48|147.44|145.04|0
1658737200000|2022-07-25 08:20:00|148.42|146.02|146.97|144.57|148.68|146.28|146.84|144.44|0
1658737500000|2022-07-25 08:25:00|147.1|144.7|147.89|145.49|148.02|145.62|146.84|144.44|0
1658737800000|2022-07-25 08:30:00|147.75|145.35|147.03|144.63|148.28|145.88|146.96|144.56|0
1658738100000|2022-07-25 08:35:00|147.29|144.89|143.97|141.57|147.36|144.96|143.71|141.31|0
1658738400000|2022-07-25 08:40:00|143.84|141.44|144.87|142.47|144.87|142.47|143.32|140.92|0
1658738700000|2022-07-25 08:45:00|144.74|142.34|144.48|142.08|144.87|142.47|143.58|141.18|0
1658739000000|2022-07-25 08:50:00|144.35|141.95|144.28|141.88|144.74|142.34|143.77|141.37|0
1658739300000|2022-07-25 08:55:00|144.22|141.82|144.47|142.07|144.73|142.33|144.21|141.81|0
1658739600000|2022-07-25 09:00:00|144.54|142.14|144.15|141.75|144.86|142.46|144.02|141.62|0
1658739900000|2022-07-25 09:05:00|144.21|141.81|143.04|140.64|144.21|141.81|141.89|139.49|0
1658740200000|2022-07-25 09:10:00|142.98|140.58|142.85|140.45|143.43|141.03|142.4|140|0
1658740500000|2022-07-25 09:15:00|142.91|140.51|142.27|139.87|143.43|141.03|142.27|139.87|0
1658740800000|2022-07-25 09:20:00|142.39|139.99|141.24|138.84|142.72|140.32|140.99|138.59|0
1658741100000|2022-07-25 09:25:00|141.37|138.97|142.32|139.92|142.39|139.99|141.24|138.84|0
1658741400000|2022-07-25 09:30:00|142.26|139.86|140.5|138.1|142.84|140.44|140.19|137.79|0
1658741700000|2022-07-25 09:35:00|140.57|138.17|140.37|137.97|140.76|138.36|139.36|136.96|0
1658742000000|2022-07-25 09:40:00|140.31|137.91|139.99|137.59|140.37|137.97|139.61|137.21|0
1658742300000|2022-07-25 09:45:00|140.11|137.71|139.22|136.82|140.62|138.22|139.09|136.69|0
1658742600000|2022-07-25 09:50:00|139.35|136.95|138.84|136.44|139.98|137.58|138.71|136.31|0
1658742900000|2022-07-25 09:55:00|138.65|136.25|137.7|135.3|138.71|136.31|137.7|135.3|0
1658743200000|2022-07-25 10:00:00|137.57|135.17|138.95|136.55|139.08|136.68|137.57|135.17|0
1658743500000|2022-07-25 10:05:00|138.83|136.43|139.08|136.68|139.33|136.93|138.83|136.43|0
1658743800000|2022-07-25 10:10:00|139.14|136.74|137.93|135.53|139.14|136.74|137.93|135.53|0
1658744100000|2022-07-25 10:15:00|138|135.6|137.87|135.47|138|135.6|137.12|134.72|0
1658744400000|2022-07-25 10:20:00|137.8|135.4|137.55|135.15|138.31|135.91|137.49|135.09|0
1658744700000|2022-07-25 10:25:00|137.67|135.27|137.8|135.4|138.12|135.72|137.42|135.02|0
1658745000000|2022-07-25 10:30:00|137.92|135.52|138.62|136.22|138.8|136.4|137.73|135.33|0
1658745300000|2022-07-25 10:35:00|138.68|136.28|138.04|135.64|138.68|136.28|138.04|135.64|0
1658745600000|2022-07-25 10:40:00|138.11|135.71|138.67|136.27|138.92|136.52|137.91|135.51|0
1658745900000|2022-07-25 10:45:00|138.54|136.14|137.91|135.51|138.54|136.14|137.66|135.26|0
1658746200000|2022-07-25 10:50:00|137.97|135.57|137.15|134.75|138.03|135.63|137.02|134.62|0
1658746500000|2022-07-25 10:55:00|137.4|135|136.71|134.31|137.52|135.12|136.64|134.24|0
1658746800000|2022-07-25 11:00:00|137.02|134.62|138.4|136|138.65|136.25|137.02|134.62|0
1658747100000|2022-07-25 11:05:00|138.27|135.87|137.64|135.24|138.4|136|137.58|135.18|0
1658747400000|2022-07-25 11:10:00|137.76|135.36|137.38|134.98|138.01|135.61|137|134.6|0
1658747700000|2022-07-25 11:15:00|137.51|135.11|137.38|134.98|137.63|135.23|137.25|134.85|0
1658748000000|2022-07-25 11:20:00|137.32|134.92|135.87|133.47|137.32|134.92|135.56|133.16|0
1658748300000|2022-07-25 11:25:00|135.93|133.53|136.49|134.09|136.87|134.47|135.49|133.09|0
1658748600000|2022-07-25 11:30:00|136.62|134.22|136.36|133.96|136.87|134.47|135.36|132.96|0
1658748900000|2022-07-25 11:35:00|136.24|133.84|136.86|134.46|137.11|134.71|136.23|133.83|0
1658749200000|2022-07-25 11:40:00|136.98|134.58|138.11|135.71|138.11|135.71|136.48|134.08|0
1658749500000|2022-07-25 11:45:00|137.99|135.59|139.25|136.85|139.76|137.36|137.61|135.21|0
1658749800000|2022-07-25 11:50:00|139.12|136.72|138.67|136.27|139.12|136.72|137.73|135.33|0
1658750100000|2022-07-25 11:55:00|138.74|136.34|138.48|136.08|139.18|136.78|138.23|135.83|0
1658750400000|2022-07-25 12:00:00|138.35|135.95|138.03|135.63|138.42|136.02|137.59|135.19|0
1658750700000|2022-07-25 12:05:00|137.97|135.57|137.59|135.19|138.72|136.32|137.46|135.06|0
1658751000000|2022-07-25 12:10:00|137.65|135.25|137.96|135.56|138.09|135.69|137.21|134.81|0
1658751300000|2022-07-25 12:15:00|137.71|135.31|137.83|135.43|138.84|136.44|137.58|135.18|0
1658751600000|2022-07-25 12:20:00|137.7|135.3|137.07|134.67|137.96|135.56|137.07|134.67|0
1658751900000|2022-07-25 12:25:00|137.14|134.74|138.45|136.05|138.58|136.18|136.95|134.55|0
1658752200000|2022-07-25 12:30:00|138.39|135.99|138.32|135.92|139.09|136.69|138.07|135.67|0
1658752500000|2022-07-25 12:35:00|138.58|136.18|140.86|138.46|141.12|138.72|138.58|136.18|0
1658752800000|2022-07-25 12:40:00|140.99|138.59|140.22|137.82|141.63|139.23|139.84|137.44|0
1658753100000|2022-07-25 12:45:00|140.35|137.95|141.11|138.71|141.24|138.84|140.22|137.82|0
1658753400000|2022-07-25 12:50:00|140.98|138.58|141.36|138.96|141.88|139.48|140.72|138.32|0
1658753700000|2022-07-25 12:55:00|141.23|138.83|140.59|138.19|141.23|138.83|139.83|137.43|0
1658754000000|2022-07-25 13:00:00|140.46|138.06|140.07|137.67|140.72|138.32|139.69|137.29|0
1658754300000|2022-07-25 13:05:00|140.2|137.8|141.22|138.82|141.22|138.82|140.07|137.67|0
1658754600000|2022-07-25 13:10:00|141.09|138.69|142.89|140.49|143.15|140.75|140.84|138.44|0
1658754900000|2022-07-25 13:15:00|142.76|140.36|141.6|139.2|142.89|140.49|141.6|139.2|0
1658755200000|2022-07-25 13:20:00|141.47|139.07|142.36|139.96|142.36|139.96|141.34|138.94|0
1658755500000|2022-07-25 13:25:00|142.3|139.9|144.17|141.77|144.17|141.77|142.11|139.71|0
1658755800000|2022-07-25 13:30:00|144.04|141.64|148.37|145.97|148.63|146.23|143.26|140.86|0
1658756100000|2022-07-25 13:35:00|148.1|145.7|150.94|148.54|152.56|150.16|148.1|145.7|0
1658756400000|2022-07-25 13:40:00|150.81|148.41|143.85|141.45|150.81|148.41|143.2|140.8|0
1658756700000|2022-07-25 13:45:00|144.11|141.71|146.47|144.07|147.66|145.26|143.59|141.19|0
1658757000000|2022-07-25 13:50:00|146.6|144.2|145.14|142.74|146.87|144.47|143.19|140.79|0
1658757300000|2022-07-25 13:55:00|145|142.6|143.93|141.53|145.4|143|141.07|138.67|0
1658757600000|2022-07-25 14:00:00|143.8|141.4|143.79|141.39|144.19|141.79|141.97|139.57|0
1658757900000|2022-07-25 14:05:00|143.53|141.13|144.71|142.31|147.75|145.35|143.14|140.74|0
1658758200000|2022-07-25 14:10:00|144.84|142.44|145.1|142.7|145.1|142.7|142.61|140.21|0
1658758500000|2022-07-25 14:15:00|145.49|143.09|147.67|145.27|148.61|146.21|145.1|142.7|0
1658758800000|2022-07-25 14:20:00|147.54|145.14|146.6|144.2|147.94|145.54|145.02|142.62|0
1658759100000|2022-07-25 14:25:00|146.47|144.07|147.93|145.53|152.39|149.99|145.28|142.88|0
1658759400000|2022-07-25 14:30:00|148.4|146|149.67|147.27|150.35|147.95|146.86|144.46|0
1658759700000|2022-07-25 14:35:00|149.4|147|148.59|146.19|151.7|149.3|148.19|145.79|0
1658760000000|2022-07-25 14:40:00|149.2|146.8|145.3|142.9|150.64|148.24|144.78|142.38|0
1658760300000|2022-07-25 14:45:00|145.57|143.17|144.77|142.37|145.83|143.43|143.86|141.46|0
1658760600000|2022-07-25 14:50:00|144.9|142.5|145.03|142.63|145.83|143.43|143.59|141.19|0
1658760900000|2022-07-25 14:55:00|145.16|142.76|144.33|141.93|145.95|143.55|142.8|140.4|0
1658761200000|2022-07-25 15:00:00|144.59|142.19|144.46|142.06|145.65|143.25|143.01|140.61|0
1658761500000|2022-07-25 15:05:00|144.39|141.99|143.53|141.13|145.25|142.85|142.49|140.09|0
1658761800000|2022-07-25 15:10:00|143.4|141|148.73|146.33|149.47|147.07|142.75|140.35|0
1658762100000|2022-07-25 15:15:00|148.99|146.59|147.79|145.39|150.07|147.67|147.39|144.99|0
1658762400000|2022-07-25 15:20:00|147.65|145.25|145.93|143.53|147.65|145.25|145.4|143|0
1658762700000|2022-07-25 15:25:00|146.38|143.98|142.71|140.31|146.74|144.34|142.45|140.05|0
1658763000000|2022-07-25 15:30:00|142.64|140.24|141.38|138.98|143.36|140.96|140.5|138.1|0
1658763300000|2022-07-25 15:35:00|141.25|138.85|142.28|139.88|142.54|140.14|140.47|138.07|0
1658763600000|2022-07-25 15:40:00|142.15|139.75|141.89|139.49|142.66|140.26|141.5|139.1|0
1658763900000|2022-07-25 15:45:00|142.14|139.74|141.36|138.96|142.14|139.74|139.82|137.42|0
1658764200000|2022-07-25 15:50:00|141.62|139.22|141.23|138.83|143.05|140.65|141.23|138.83|0
1658764500000|2022-07-25 15:55:00|141.49|139.09|141.61|139.21|142.65|140.25|140.97|138.57|0
1658764800000|2022-07-25 16:00:00|141.74|139.34|140.71|138.31|143.56|141.16|140.58|138.18|0
1658765100000|2022-07-25 16:05:00|140.83|138.43|142.9|140.5|142.9|140.5|140.7|138.3|0
1658765400000|2022-07-25 16:10:00|143.42|141.02|146.44|144.04|146.71|144.31|142.9|140.5|0
1658765700000|2022-07-25 16:15:00|146.05|143.65|146.44|144.04|147.9|145.5|145.65|143.25|0
1658766000000|2022-07-25 16:20:00|146.57|144.17|146.57|144.17|147.76|145.36|146.04|143.64|0
1658766300000|2022-07-25 16:25:00|146.7|144.3|144.98|142.58|146.96|144.56|144.72|142.32|0
1658766600000|2022-07-25 16:30:00|145.11|142.71|142.23|139.83|145.11|142.71|142.23|139.83|0
1658766900000|2022-07-25 16:35:00|142.1|139.7|143.01|140.61|143.14|140.74|141.97|139.57|0
1658767200000|2022-07-25 16:40:00|142.75|140.35|141.71|139.31|142.88|140.48|140.42|138.02|0
1658767500000|2022-07-25 16:45:00|141.45|139.05|139.38|136.98|141.71|139.31|138.87|136.47|0
1658767800000|2022-07-25 16:50:00|139.51|137.11|140.79|138.39|141.57|139.17|139.51|137.11|0
1658768100000|2022-07-25 16:55:00|140.66|138.26|142.21|139.81|142.34|139.94|140.66|138.26|0
1658768400000|2022-07-25 17:00:00|142.34|139.94|141.04|138.64|142.47|140.07|140.53|138.13|0
1658768700000|2022-07-25 17:05:00|140.91|138.51|140.27|137.87|142.21|139.81|140.01|137.61|0
1658769000000|2022-07-25 17:10:00|140.14|137.74|141.16|138.76|141.29|138.89|139.75|137.35|0
1658769300000|2022-07-25 17:15:00|141.03|138.63|141.55|139.15|142.07|139.67|141.03|138.63|0
1658769600000|2022-07-25 17:20:00|141.42|139.02|142.71|140.31|142.97|140.57|141.16|138.76|0
1658769900000|2022-07-25 17:25:00|142.45|140.05|144.14|141.74|144.14|141.74|142.45|140.05|0
1658770200000|2022-07-25 17:30:00|144.01|141.61|143.75|141.35|144.67|142.27|143.36|140.96|0
1658770500000|2022-07-25 17:35:00|143.95|141.55|147.04|144.64|147.17|144.77|143.88|141.48|0
1658770800000|2022-07-25 17:40:00|146.9|144.5|146.63|144.23|147.7|145.3|146.11|143.71|0
1658771100000|2022-07-25 17:45:00|146.77|144.37|146.89|144.49|147.16|144.76|145.97|143.57|0
1658771400000|2022-07-25 17:50:00|147.03|144.63|148.53|146.13|148.93|146.53|146.17|143.77|0
1658771700000|2022-07-25 17:55:00|148.66|146.26|149.06|146.66|149.07|146.67|148.53|146.13|0
1658772000000|2022-07-25 18:00:00|149.2|146.8|150|147.6|150|147.6|148.79|146.39|0
1658772300000|2022-07-25 18:05:00|150.13|147.73|149.46|147.06|150.26|147.86|148.12|145.72|0
1658772600000|2022-07-25 18:10:00|149.59|147.19|148.38|145.98|149.59|147.19|147.85|145.45|0
1658772900000|2022-07-25 18:15:00|148.51|146.11|150.46|148.06|150.66|148.26|148.25|145.85|0
1658773200000|2022-07-25 18:20:00|150.52|148.12|149.71|147.31|151.33|148.93|149.31|146.91|0
1658773500000|2022-07-25 18:25:00|149.85|147.45|150.25|147.85|150.92|148.52|149.44|147.04|0
1658773800000|2022-07-25 18:30:00|150.11|147.71|150.24|147.84|151.46|149.06|149.57|147.17|0
1658774100000|2022-07-25 18:35:00|150.11|147.71|149.3|146.9|150.24|147.84|148.36|145.96|0
1658774400000|2022-07-25 18:40:00|149.16|146.76|148.76|146.36|149.56|147.16|147.82|145.42|0
1658774700000|2022-07-25 18:45:00|148.62|146.22|151.31|148.91|152.4|150|148.49|146.09|0
1658775000000|2022-07-25 18:50:00|151.17|148.77|151.85|149.45|152.53|150.13|150.63|148.23|0
1658775300000|2022-07-25 18:55:00|151.71|149.31|153.58|151.18|153.72|151.32|150.63|148.23|0
1658775600000|2022-07-25 19:00:00|153.03|150.63|154.67|152.27|155.08|152.68|151.27|148.87|0
1658775900000|2022-07-25 19:05:00|155.08|152.68|153.98|151.58|156.04|153.64|153.71|151.31|0
1658776200000|2022-07-25 19:10:00|153.84|151.44|154.11|151.71|155.07|152.67|153.3|150.9|0
1658776500000|2022-07-25 19:15:00|153.98|151.58|153.5|151.1|155.48|153.08|152.88|150.48|0
1658776800000|2022-07-25 19:20:00|153.56|151.16|151.11|148.71|153.97|151.57|150.98|148.58|0
1658777100000|2022-07-25 19:25:00|150.98|148.58|153.22|150.82|153.55|151.15|150.71|148.31|0
1658777400000|2022-07-25 19:30:00|153.96|151.56|153.96|151.56|154.51|152.11|152.06|149.66|0
1658777700000|2022-07-25 19:35:00|153.82|151.42|150.02|147.62|153.82|151.42|149.76|147.36|0
1658778000000|2022-07-25 19:40:00|150.16|147.76|150.02|147.62|151.37|148.97|148.95|146.55|0
1658778300000|2022-07-25 19:45:00|150.15|147.75|148.14|145.74|150.56|148.16|147.48|145.08|0
1658778600000|2022-07-25 19:50:00|148.27|145.87|144.35|141.95|148.27|145.87|144.22|141.82|0
1658778900000|2022-07-25 19:55:00|143.95|141.55|142.77|140.37|144.21|141.81|141.2|138.8|0
1658779200000|2022-07-25 20:00:00|141.59|139.19|139.26|136.86|141.59|139.19|139.26|136.86|0
1658779500000|2022-07-25 20:05:00|139.51|137.11|139.94|137.54|140.76|138.36|139.43|137.03|0
1658779800000|2022-07-25 20:10:00|139.81|137.41|140.07|137.67|140.46|138.06|139.43|137.03|0
1658780100000|2022-07-25 20:15:00|140.14|137.34|145.37|142.57|145.91|143.11|139.62|136.82|0
1658780400000|2022-07-25 20:20:00|145.44|142.64|145.5|142.7|146.17|143.37|143.66|140.86|0
1658780700000|2022-07-25 20:25:00|145.64|142.84|145.97|143.17|146.16|143.36|144.97|142.17|0
1658781000000|2022-07-25 20:30:00|146.03|143.23|146.16|143.36|146.83|144.03|145.76|142.96|0
1658781300000|2022-07-25 20:35:00|146.03|143.23|145.89|143.09|146.29|143.49|145.76|142.96|0
1658781600000|2022-07-25 20:40:00|145.96|143.16|145.42|142.62|146.02|143.22|145.36|142.56|0
1658781900000|2022-07-25 20:45:00|145.35|142.55|145.35|142.55|145.35|142.55|145.09|142.29|0
1658782200000|2022-07-25 20:50:00|145.48|142.68|146.01|143.21|146.41|143.61|145.08|142.28|0
1658782500000|2022-07-25 20:55:00|146.14|143.34|146.47|143.67|146.54|143.74|145.68|142.88|0
1658782800000|2022-07-25 21:00:00|146.39|143.59|146.38|143.58|146.52|143.72|146.35|143.55|0
1658783100000|2022-07-25 21:05:00|146.36|143.56|147.47|144.67|147.53|144.73|146.36|143.56|0
1658783400000|2022-07-25 21:10:00|147.63|144.83|148.2|145.4|148.25|145.45|147.38|144.58|0
1658783700000|2022-07-25 21:15:00|148.19|145.39|148.56|145.76|148.73|145.93|148.19|145.39|0
1658784000000|2022-07-25 21:20:00|148.7|145.9|148.41|145.61|148.81|146.01|148.3|145.5|0
1658784300000|2022-07-25 21:25:00|148.39|145.59|148.42|145.62|148.8|146|148.31|145.51|0
1658784600000|2022-07-25 21:30:00|148.4|145.6|149.01|146.21|149.01|146.21|148.4|145.6|0
1658784900000|2022-07-25 21:35:00|148.95|146.15|149.52|146.72|149.62|146.82|148.95|146.15|0
1658785200000|2022-07-25 21:40:00|149.58|146.78|149.73|146.93|150.09|147.29|149.5|146.7|0
1658785500000|2022-07-25 21:45:00|149.61|146.81|150.11|147.31|150.36|147.56|149.61|146.81|0
1658785800000|2022-07-25 21:50:00|149.94|147.14|149.69|146.89|150.07|147.27|149.49|146.69|0
1658786100000|2022-07-25 21:55:00|149.73|146.93|149.55|146.75|149.81|147.01|149.21|146.41|0
1658786400000|2022-07-25 22:00:00|148.3|145.5|149.17|146.37|149.71|146.91|147.82|145.02|0
1658786700000|2022-07-25 22:05:00|149.24|146.44|148.89|146.09|149.24|146.44|148.63|145.83|0
1658787000000|2022-07-25 22:10:00|148.76|145.96|148.89|146.09|149.56|146.76|148.49|145.69|0
1658787300000|2022-07-25 22:15:00|148.75|145.95|148.21|145.41|148.75|145.95|147.94|145.14|0
1658787600000|2022-07-25 22:20:00|148.35|145.55|148.88|146.08|148.88|146.08|148.34|145.54|0
1658787900000|2022-07-25 22:25:00|149.02|146.22|149.28|146.48|149.42|146.62|149.01|146.21|0
1658788200000|2022-07-25 22:30:00|149.42|146.62|148.47|145.67|149.69|146.89|148.07|145.27|0
1658788500000|2022-07-25 22:35:00|148.33|145.53|148.2|145.4|148.4|145.6|147.53|144.73|0
1658788800000|2022-07-25 22:40:00|148.06|145.26|148.33|145.53|148.6|145.8|148.06|145.26|0
1658789100000|2022-07-25 22:45:00|148.19|145.39|148.73|145.93|148.86|146.06|148.19|145.39|0
1658789400000|2022-07-25 22:50:00|148.8|146|148.99|146.19|149.2|146.4|148.79|145.99|0
1658789700000|2022-07-25 22:55:00|149.13|146.33|148.04|145.24|149.26|146.46|147.98|145.18|0
1658790000000|2022-07-25 23:00:00|148.18|145.38|148.24|145.44|148.58|145.78|148.18|145.38|0
1658790300000|2022-07-25 23:05:00|148.04|145.24|148.71|145.91|148.71|145.91|147.98|145.18|0
1658790600000|2022-07-25 23:10:00|148.57|145.77|148.7|145.9|148.98|146.18|148.44|145.64|0
1658790900000|2022-07-25 23:15:00|148.84|146.04|148.84|146.04|149.11|146.31|148.84|146.04|0
1658791200000|2022-07-25 23:20:00|148.77|145.97|148.83|146.03|149.1|146.3|148.77|145.97|0
1658791500000|2022-07-25 23:25:00|148.97|146.17|150.18|147.38|150.31|147.51|148.96|146.16|0
1658791800000|2022-07-25 23:30:00|150.31|147.51|149.63|146.83|150.66|147.86|149.63|146.83|0
1658792100000|2022-07-25 23:35:00|149.77|146.97|150.31|147.51|150.58|147.78|149.77|146.97|0
1658792400000|2022-07-25 23:40:00|150.38|147.58|150.44|147.64|150.85|148.05|150.3|147.5|0
1658792700000|2022-07-25 23:45:00|150.03|147.23|149.89|147.09|150.3|147.5|149.62|146.82|0
1658793000000|2022-07-25 23:50:00|150.03|147.23|149.89|147.09|150.37|147.57|149.62|146.82|0
1658793300000|2022-07-25 23:55:00|150.02|147.22|149.34|146.54|150.02|147.22|149.21|146.41|0
1658793600000|2022-07-26 00:00:00|149.48|146.68|148.8|146|149.75|146.95|148.67|145.87|0
1658793900000|2022-07-26 00:05:00|148.66|145.86|149|146.2|149.81|147.01|148.26|145.46|0
1658794200000|2022-07-26 00:10:00|148.93|146.13|149.74|146.94|150.01|147.21|148.79|145.99|0
1658794500000|2022-07-26 00:15:00|149.87|147.07|149.73|146.93|151.23|148.43|149.19|146.39|0
1658794800000|2022-07-26 00:20:00|149.67|146.87|151.22|148.42|151.22|148.42|149.46|146.66|0
1658795100000|2022-07-26 00:25:00|151.16|148.36|149.99|147.19|151.16|148.36|149.72|146.92|0
1658795400000|2022-07-26 00:30:00|149.93|147.13|151.35|148.55|151.49|148.69|149.72|146.92|0
1658795700000|2022-07-26 00:35:00|151.21|148.41|150.8|148|151.89|149.09|150.53|147.73|0
1658796000000|2022-07-26 00:40:00|150.66|147.86|151.14|148.34|151.2|148.4|150.39|147.59|0
1658796300000|2022-07-26 00:45:00|151.2|148.4|151.88|149.08|152.57|149.77|151.2|148.4|0
1658796600000|2022-07-26 00:50:00|151.82|149.02|151.88|149.08|152.36|149.56|151.47|148.67|0
1658796900000|2022-07-26 00:55:00|151.95|149.15|151.19|148.39|152.29|149.49|151.06|148.26|0
1658797200000|2022-07-26 01:00:00|151.26|148.46|150.78|147.98|151.46|148.66|150.37|147.57|0
1658797500000|2022-07-26 01:05:00|150.58|147.78|150.37|147.57|151.19|148.39|150.37|147.57|0
1658797800000|2022-07-26 01:10:00|150.17|147.37|149.96|147.16|150.5|147.7|149.69|146.89|0
1658798100000|2022-07-26 01:15:00|149.82|147.02|149.35|146.55|150.09|147.29|149.14|146.34|0
1658798400000|2022-07-26 01:20:00|149.41|146.61|148.87|146.07|149.41|146.61|148.2|145.4|0
1658798700000|2022-07-26 01:25:00|148.73|145.93|147.65|144.85|149.14|146.34|147.39|144.59|0
1658799000000|2022-07-26 01:30:00|147.52|144.72|148.32|145.52|148.66|145.86|147.25|144.45|0
1658799300000|2022-07-26 01:35:00|148.26|145.46|149.91|147.11|150.18|147.38|148.19|145.39|0
1658799600000|2022-07-26 01:40:00|149.98|147.18|148.97|146.17|150.32|147.52|148.7|145.9|0
1658799900000|2022-07-26 01:45:00|149.04|146.24|150.17|147.37|150.44|147.64|149.04|146.24|0
1658800200000|2022-07-26 01:50:00|150.11|147.31|150.3|147.5|150.58|147.78|149.9|147.1|0
1658800500000|2022-07-26 01:55:00|150.24|147.44|150.57|147.77|151.11|148.31|150.17|147.37|0
1658800800000|2022-07-26 02:00:00|150.64|147.84|151.58|148.78|151.78|148.98|150.57|147.77|0
1658801100000|2022-07-26 02:05:00|151.72|148.92|150.43|147.63|151.78|148.98|150.29|147.49|0
1658801400000|2022-07-26 02:10:00|150.16|147.36|149.88|147.08|150.7|147.9|149.88|147.08|0
1658801700000|2022-07-26 02:15:00|150.02|147.22|150.42|147.62|150.69|147.89|149.88|147.08|0
1658802000000|2022-07-26 02:20:00|150.49|147.69|149.95|147.15|150.82|148.02|149.74|146.94|0
1658802300000|2022-07-26 02:25:00|150.01|147.21|149.87|147.07|150.14|147.34|149.61|146.81|0
1658802600000|2022-07-26 02:30:00|150.01|147.21|149.6|146.8|150.41|147.61|149.33|146.53|0
1658802900000|2022-07-26 02:35:00|149.46|146.66|148.52|145.72|149.46|146.66|147.72|144.92|0
1658803200000|2022-07-26 02:40:00|148.39|145.59|148.38|145.58|148.52|145.72|147.59|144.79|0
1658803500000|2022-07-26 02:45:00|148.12|145.32|147.31|144.51|148.25|145.45|147.31|144.51|0
1658803800000|2022-07-26 02:50:00|147.38|144.58|147.78|144.98|147.78|144.98|147.18|144.38|0
1658804100000|2022-07-26 02:55:00|147.84|145.04|148.57|145.77|148.77|145.97|147.78|144.98|0
1658804400000|2022-07-26 03:00:00|148.5|145.7|148.37|145.57|148.77|145.97|147.97|145.17|0
1658804700000|2022-07-26 03:05:00|148.23|145.43|148.1|145.3|148.23|145.43|147.7|144.9|0
1658805000000|2022-07-26 03:10:00|148.03|145.23|147.63|144.83|148.03|145.23|147.43|144.63|0
1658805300000|2022-07-26 03:15:00|147.76|144.96|147.95|145.15|148.09|145.29|147.56|144.76|0
1658805600000|2022-07-26 03:20:00|148.09|145.29|148.08|145.28|148.22|145.42|147.68|144.88|0
1658805900000|2022-07-26 03:25:00|147.95|145.15|147.95|145.15|148.48|145.68|147.95|145.15|0
1658806200000|2022-07-26 03:30:00|147.81|145.01|148.01|145.21|148.15|145.35|147.68|144.88|0
1658806500000|2022-07-26 03:35:00|147.94|145.14|148.54|145.74|148.61|145.81|147.67|144.87|0
1658806800000|2022-07-26 03:40:00|148.47|145.67|148.6|145.8|149.27|146.47|148.41|145.61|0
1658807100000|2022-07-26 03:45:00|148.74|145.94|149.27|146.47|149.27|146.47|148.73|145.93|0
1658807400000|2022-07-26 03:50:00|149.34|146.54|149.13|146.33|149.4|146.6|149|146.2|0
1658807700000|2022-07-26 03:55:00|149.07|146.27|148.59|145.79|149.13|146.33|148.59|145.79|0
1658808000000|2022-07-26 04:00:00|148.46|145.66|148.99|146.19|148.99|146.19|148.39|145.59|0
1658808300000|2022-07-26 04:05:00|148.92|146.12|149.12|146.32|149.26|146.46|148.79|145.99|0
1658808600000|2022-07-26 04:10:00|149.05|146.25|149.11|146.31|149.11|146.31|148.85|146.05|0
1658808900000|2022-07-26 04:15:00|149.05|146.25|149.51|146.71|149.51|146.71|148.98|146.18|0
1658809200000|2022-07-26 04:20:00|149.65|146.85|149.51|146.71|149.92|147.12|149.37|146.57|0
1658809500000|2022-07-26 04:25:00|149.64|146.84|150.04|147.24|150.18|147.38|149.64|146.84|0
1658809800000|2022-07-26 04:30:00|149.91|147.11|149.63|146.83|149.91|147.11|149.5|146.7|0
1658810100000|2022-07-26 04:35:00|149.77|146.97|149.9|147.1|149.9|147.1|149.63|146.83|0
1658810400000|2022-07-26 04:40:00|149.83|147.03|149.63|146.83|149.9|147.1|149.63|146.83|0
1658810700000|2022-07-26 04:45:00|149.49|146.69|149.35|146.55|149.49|146.69|149.22|146.42|0
1658811000000|2022-07-26 04:50:00|149.22|146.42|148.95|146.15|149.22|146.42|148.68|145.88|0
1658811300000|2022-07-26 04:55:00|148.81|146.01|148.81|146.01|148.94|146.14|148.48|145.68|0
1658811600000|2022-07-26 05:00:00|148.88|146.08|148.13|145.33|148.94|146.14|147.87|145.07|0
1658811900000|2022-07-26 05:05:00|148|145.2|149.2|146.4|149.41|146.61|148|145.2|0
1658812200000|2022-07-26 05:10:00|149.07|146.27|149.06|146.26|149.6|146.8|148.66|145.86|0
1658812500000|2022-07-26 05:15:00|148.93|146.13|150.65|147.85|150.85|148.05|148.79|145.99|0
1658812800000|2022-07-26 05:20:00|150.58|147.78|150.17|147.37|150.85|148.05|149.91|147.11|0
1658813100000|2022-07-26 05:25:00|150.04|147.24|149.77|146.97|150.17|147.37|149.5|146.7|0
1658813400000|2022-07-26 05:30:00|149.5|146.7|149.56|146.76|150.24|147.44|149.5|146.7|0
1658813700000|2022-07-26 05:35:00|149.49|146.69|150.3|147.5|150.3|147.5|149.23|146.43|0
1658814000000|2022-07-26 05:40:00|150.16|147.36|149.75|146.95|150.43|147.63|149.75|146.95|0
1658814300000|2022-07-26 05:45:00|149.89|147.09|149.55|146.75|150.02|147.22|149.35|146.55|0
1658814600000|2022-07-26 05:50:00|149.62|146.82|149.07|146.27|149.75|146.95|148.94|146.14|0
1658814900000|2022-07-26 05:55:00|148.94|146.14|149.07|146.27|149.41|146.61|148.54|145.74|0
1658815200000|2022-07-26 06:00:00|149.34|146.54|148.53|145.73|149.47|146.67|147.6|144.8|0
1658815500000|2022-07-26 06:05:00|148.67|145.87|149.53|146.73|149.53|146.73|148.53|145.73|0
1658815800000|2022-07-26 06:10:00|149.6|146.8|149.73|146.93|150|147.2|149.19|146.39|0
1658816100000|2022-07-26 06:15:00|149.8|147|150.33|147.53|150.53|147.73|149.53|146.73|0
1658816400000|2022-07-26 06:20:00|150.26|147.46|149.16|146.36|150.26|147.46|148.7|145.9|0
1658816700000|2022-07-26 06:25:00|149.02|146.22|148.21|145.41|149.16|146.36|148.15|145.35|0
1658817000000|2022-07-26 06:30:00|148.35|145.55|149.22|146.42|149.42|146.62|147.94|145.14|0
1658817300000|2022-07-26 06:35:00|149.35|146.55|148.47|145.67|150.36|147.56|148.2|145.4|0
1658817600000|2022-07-26 06:40:00|148.61|145.81|148.4|145.6|148.87|146.07|148.07|145.27|0
1658817900000|2022-07-26 06:45:00|148.33|145.53|149.14|146.34|149.34|146.54|148.2|145.4|0
1658818200000|2022-07-26 06:50:00|149.4|146.6|149.27|146.47|149.54|146.74|148.8|146|0
1658818500000|2022-07-26 06:55:00|149.47|146.67|148.99|146.19|149.87|147.07|148.86|146.06|0
1658818800000|2022-07-26 07:00:00|148.86|146.06|148.18|145.38|149.26|146.46|147.05|144.25|0
1658819100000|2022-07-26 07:05:00|147.85|145.45|148.65|146.25|148.92|146.52|147.45|145.05|0
1658819400000|2022-07-26 07:10:00|148.72|146.32|149.59|147.19|149.59|147.19|148.11|145.71|0
1658819700000|2022-07-26 07:15:00|149.72|147.32|147.5|145.1|150.26|147.86|147.5|145.1|0
1658820000000|2022-07-26 07:20:00|147.44|145.04|148.04|145.64|148.37|145.97|146.9|144.5|0
1658820300000|2022-07-26 07:25:00|148.1|145.7|147.56|145.16|148.1|145.7|146.5|144.1|0
1658820600000|2022-07-26 07:30:00|147.63|145.23|147.56|145.16|148.1|145.7|146.49|144.09|0
1658820900000|2022-07-26 07:35:00|147.69|145.29|148.22|145.82|148.76|146.36|147.36|144.96|0
1658821200000|2022-07-26 07:40:00|148.09|145.69|148.56|146.16|148.62|146.22|147.49|145.09|0
1658821500000|2022-07-26 07:45:00|148.49|146.09|147.14|144.74|148.62|146.22|147.01|144.61|0
1658821800000|2022-07-26 07:50:00|147.01|144.61|146.47|144.07|147.01|144.61|146.34|143.94|0
1658822100000|2022-07-26 07:55:00|146.61|144.21|146.34|143.94|146.87|144.47|145.54|143.14|0
1658822400000|2022-07-26 08:00:00|146.2|143.8|147.13|144.73|147.27|144.87|146.07|143.67|0
1658822700000|2022-07-26 08:05:00|147|144.6|148.06|145.66|148.47|146.07|147|144.6|0
1658823000000|2022-07-26 08:10:00|148.2|145.8|149|146.6|149.27|146.87|147.8|145.4|0
1658823300000|2022-07-26 08:15:00|149.13|146.73|148.46|146.06|149.67|147.27|148.46|146.06|0
1658823600000|2022-07-26 08:20:00|148.53|146.13|148.19|145.79|148.73|146.33|147.92|145.52|0
1658823900000|2022-07-26 08:25:00|148.12|145.72|147.78|145.38|148.45|146.05|147.51|145.11|0
1658824200000|2022-07-26 08:30:00|147.91|145.51|147.11|144.71|148.05|145.65|146.57|144.17|0
1658824500000|2022-07-26 08:35:00|147.24|144.84|147.5|145.1|148.04|145.64|147.11|144.71|0
1658824800000|2022-07-26 08:40:00|147.37|144.97|147.3|144.9|147.71|145.31|147.1|144.7|0
1658825100000|2022-07-26 08:45:00|147.37|144.97|147.76|145.36|148.17|145.77|147.1|144.7|0
1658825400000|2022-07-26 08:50:00|147.7|145.3|147.09|144.69|147.76|145.36|147.09|144.69|0
1658825700000|2022-07-26 08:55:00|147.03|144.63|147.56|145.16|147.62|145.22|146.69|144.29|0
1658826000000|2022-07-26 09:00:00|147.49|145.09|145.62|143.22|147.49|145.09|145.62|143.22|0
1658826300000|2022-07-26 09:05:00|145.69|143.29|146.14|143.74|146.62|144.22|145.08|142.68|0
1658826600000|2022-07-26 09:10:00|146.28|143.88|146.61|144.21|147.07|144.67|145.88|143.48|0
1658826900000|2022-07-26 09:15:00|146.67|144.27|147.34|144.94|147.6|145.2|146.48|144.08|0
1658827200000|2022-07-26 09:20:00|147.47|145.07|147.47|145.07|147.87|145.47|147|144.6|0
1658827500000|2022-07-26 09:25:00|147.6|145.2|148.27|145.87|148.54|146.14|147.46|145.06|0
1658827800000|2022-07-26 09:30:00|148.4|146|148.74|146.34|149.07|146.67|148.13|145.73|0
1658828100000|2022-07-26 09:35:00|148.67|146.27|148.39|145.99|149.47|147.07|148.12|145.72|0
1658828400000|2022-07-26 09:40:00|148.33|145.93|147.85|145.45|148.52|146.12|147.72|145.32|0
1658828700000|2022-07-26 09:45:00|147.92|145.52|147.18|144.78|147.92|145.52|146.51|144.11|0
1658829000000|2022-07-26 09:50:00|147.31|144.91|146.64|144.24|147.31|144.91|146.51|144.11|0
1658829300000|2022-07-26 09:55:00|146.77|144.37|146.84|144.44|147.04|144.64|146.64|144.24|0
1658829600000|2022-07-26 10:00:00|146.97|144.57|146.83|144.43|147.3|144.9|146.5|144.1|0
1658829900000|2022-07-26 10:05:00|146.9|144.5|147.16|144.76|147.83|145.43|145.9|143.5|0
1658830200000|2022-07-26 10:10:00|146.89|144.49|148.16|145.76|148.16|145.76|146.36|143.96|0
1658830500000|2022-07-26 10:15:00|148.09|145.69|149.44|147.04|149.44|147.04|147.69|145.29|0
1658830800000|2022-07-26 10:20:00|149.57|147.17|151.54|149.14|151.74|149.34|149.57|147.17|0
1658831100000|2022-07-26 10:25:00|151.6|149.2|150.78|148.38|152.42|150.02|150.51|148.11|0
1658831400000|2022-07-26 10:30:00|150.92|148.52|151.59|149.19|152|149.6|149.83|147.43|0
1658831700000|2022-07-26 10:35:00|151.73|149.33|151.86|149.46|152.48|150.08|151.59|149.19|0
1658832000000|2022-07-26 10:40:00|151.73|149.33|150.98|148.58|152.54|150.14|150.91|148.51|0
1658832300000|2022-07-26 10:45:00|150.91|148.51|150.09|147.69|150.91|148.51|149.82|147.42|0
1658832600000|2022-07-26 10:50:00|150.22|147.82|149.27|146.87|150.97|148.57|149|146.6|0
1658832900000|2022-07-26 10:55:00|149.41|147.01|149.94|147.54|150.22|147.82|149.27|146.87|0
1658833200000|2022-07-26 11:00:00|149.88|147.48|148.99|146.59|151.44|149.04|148.86|146.46|0
1658833500000|2022-07-26 11:05:00|149.26|146.86|149.8|147.4|150.07|147.67|148.72|146.32|0
1658833800000|2022-07-26 11:10:00|149.94|147.54|150.88|148.48|151.7|149.3|149.53|147.13|0
1658834100000|2022-07-26 11:15:00|150.75|148.35|151.29|148.89|151.29|148.89|149.93|147.53|0
1658834400000|2022-07-26 11:20:00|151.42|149.02|150.87|148.47|151.42|149.02|150.33|147.93|0
1658834700000|2022-07-26 11:25:00|150.74|148.34|149.51|147.11|150.87|148.47|148.97|146.57|0
1658835000000|2022-07-26 11:30:00|149.38|146.98|149.1|146.7|149.38|146.98|148.57|146.17|0
1658835300000|2022-07-26 11:35:00|149.24|146.84|149.04|146.64|149.64|147.24|148.83|146.43|0
1658835600000|2022-07-26 11:40:00|148.97|146.57|149.5|147.1|150.04|147.64|148.83|146.43|0
1658835900000|2022-07-26 11:45:00|149.37|146.97|148.69|146.29|149.5|147.1|148.69|146.29|0
1658836200000|2022-07-26 11:50:00|148.62|146.22|149.09|146.69|149.29|146.89|148.02|145.62|0
1658836500000|2022-07-26 11:55:00|149.22|146.82|150.44|148.04|150.64|148.24|149.09|146.69|0
1658836800000|2022-07-26 12:00:00|150.57|148.17|149.76|147.36|150.71|148.31|149.76|147.36|0
1658837100000|2022-07-26 12:05:00|149.62|147.22|149.21|146.81|149.76|147.36|148.94|146.54|0
1658837400000|2022-07-26 12:10:00|149.08|146.68|149.34|146.94|149.34|146.94|148.67|146.27|0
1658837700000|2022-07-26 12:15:00|149.41|147.01|151.1|148.7|151.37|148.97|149.07|146.67|0
1658838000000|2022-07-26 12:20:00|151.24|148.84|149.47|147.07|151.24|148.84|149.4|147|0
1658838300000|2022-07-26 12:25:00|149.33|146.93|149.19|146.79|149.6|147.2|148.66|146.26|0
1658838600000|2022-07-26 12:30:00|149.33|146.93|148.52|146.12|149.33|146.93|148.38|145.98|0
1658838900000|2022-07-26 12:35:00|148.38|145.98|148.24|145.84|148.78|146.38|147.64|145.24|0
1658839200000|2022-07-26 12:40:00|148.38|145.98|150.13|147.73|150.13|147.73|148.24|145.84|0
1658839500000|2022-07-26 12:45:00|149.99|147.59|151.76|149.36|152.03|149.63|149.86|147.46|0
1658839800000|2022-07-26 12:50:00|151.89|149.49|151.34|148.94|152.58|150.18|150.8|148.4|0
1658840100000|2022-07-26 12:55:00|151.48|149.08|150.39|147.99|151.75|149.35|150.39|147.99|0
1658840400000|2022-07-26 13:00:00|150.52|148.12|149.71|147.31|155.05|152.65|149.71|147.31|0
1658840700000|2022-07-26 13:05:00|149.44|147.04|151.47|149.07|151.54|149.14|149.17|146.77|0
1658841000000|2022-07-26 13:10:00|151.6|149.2|152.97|150.57|153.24|150.84|151.06|148.66|0
1658841300000|2022-07-26 13:15:00|153.1|150.7|153.37|150.97|153.79|151.39|152.96|150.56|0
1658841600000|2022-07-26 13:20:00|153.31|150.91|153.23|150.83|153.37|150.97|152.41|150.01|0
1658841900000|2022-07-26 13:25:00|152.96|150.56|151.18|148.78|154.33|151.93|150.63|148.23|0
1658842200000|2022-07-26 13:30:00|151.59|149.19|155.21|152.81|155.9|153.5|150.23|147.83|0
1658842500000|2022-07-26 13:35:00|155.35|152.95|153.01|150.61|156.46|154.06|152.6|150.2|0
1658842800000|2022-07-26 13:40:00|152.87|150.47|155.62|153.22|155.62|153.22|151.78|149.38|0
1658843100000|2022-07-26 13:45:00|155.76|153.36|157.82|155.42|158.68|156.28|155.62|153.22|0
1658843400000|2022-07-26 13:50:00|157.69|155.29|156.02|153.62|157.82|155.42|153.82|151.42|0
1658843700000|2022-07-26 13:55:00|155.74|153.34|155.74|153.34|157.13|154.73|154.78|152.38|0
1658844000000|2022-07-26 14:00:00|156.92|154.52|154.22|151.82|160.05|157.65|153.13|150.73|0
1658844300000|2022-07-26 14:05:00|154.09|151.69|155.18|152.78|155.6|153.2|153.54|151.14|0
1658844600000|2022-07-26 14:10:00|155.32|152.92|158.08|155.68|158.78|156.38|153.81|151.41|0
1658844900000|2022-07-26 14:15:00|157.8|155.4|157.94|155.54|158.78|156.38|156.42|154.02|0
1658845200000|2022-07-26 14:20:00|157.8|155.4|160.73|158.33|160.87|158.47|157.52|155.12|0
1658845500000|2022-07-26 14:25:00|160.59|158.19|159.75|157.35|161.01|158.61|159.05|156.65|0
1658845800000|2022-07-26 14:30:00|159.47|157.07|160.94|158.54|161.85|159.45|159.46|157.06|0
1658846100000|2022-07-26 14:35:00|160.72|158.32|160.44|158.04|161.85|159.45|159.46|157.06|0
1658846400000|2022-07-26 14:40:00|160.72|158.32|159.87|157.47|161.28|158.88|158.9|156.5|0
1658846700000|2022-07-26 14:45:00|159.73|157.33|159.31|156.91|159.87|157.47|158.47|156.07|0
1658847000000|2022-07-26 14:50:00|159.45|157.05|161.13|158.73|161.13|158.73|158.61|156.21|0
1658847300000|2022-07-26 14:55:00|161.55|159.15|157.63|155.23|161.98|159.58|157.63|155.23|0
1658847600000|2022-07-26 15:00:00|157.91|155.51|159.86|157.46|159.86|157.46|156.66|154.26|0
1658847900000|2022-07-26 15:05:00|160|157.6|162.39|159.99|163.1|160.7|160|157.6|0
1658848200000|2022-07-26 15:10:00|162.53|160.13|161.96|159.56|163.65|161.25|161.61|159.21|0
1658848500000|2022-07-26 15:15:00|161.54|159.14|162.38|159.98|162.95|160.55|161.11|158.71|0
1658848800000|2022-07-26 15:20:00|162.52|160.12|164.5|162.1|164.79|162.39|162.1|159.7|0
1658849100000|2022-07-26 15:25:00|164.36|161.96|167.68|165.28|167.68|165.28|164.22|161.82|0
1658849400000|2022-07-26 15:30:00|167.82|165.42|167.53|165.13|169.7|167.3|167.39|164.99|0
1658849700000|2022-07-26 15:35:00|167.75|165.35|169.11|166.71|169.98|167.58|167.46|165.06|0
1658850000000|2022-07-26 15:40:00|169.26|166.86|167.96|165.56|169.55|167.15|166.95|164.55|0
1658850300000|2022-07-26 15:45:00|167.81|165.41|169.68|167.28|169.83|167.43|167.67|165.27|0
1658850600000|2022-07-26 15:50:00|169.97|167.57|172.15|169.75|172.73|170.33|168.53|166.13|0
1658850900000|2022-07-26 15:55:00|172.29|169.89|172.14|169.74|172.59|170.19|170.54|168.14|0
1658851200000|2022-07-26 16:00:00|172.29|169.89|170.54|168.14|173.17|170.77|170.54|168.14|0
1658851500000|2022-07-26 16:05:00|170.68|168.28|171.12|168.72|172.43|170.03|169.96|167.56|0
1658851800000|2022-07-26 16:10:00|171.26|168.86|171.99|169.59|173.01|170.61|171.12|168.72|0
1658852100000|2022-07-26 16:15:00|171.84|169.44|170.31|167.91|171.84|169.44|169.37|166.97|0
1658852400000|2022-07-26 16:20:00|170.38|167.98|168.93|166.53|171.69|169.29|168.5|166.1|0
1658852700000|2022-07-26 16:25:00|168.64|166.24|168.64|166.24|170.09|167.69|168.06|165.66|0
1658853000000|2022-07-26 16:30:00|168.49|166.09|166.34|163.94|168.49|166.09|166.34|163.94|0
1658853300000|2022-07-26 16:35:00|166.2|163.8|167.91|165.51|167.91|165.51|165.91|163.51|0
1658853600000|2022-07-26 16:40:00|168.05|165.65|169.78|167.38|169.93|167.53|168.05|165.65|0
1658853900000|2022-07-26 16:45:00|169.64|167.24|168.19|165.79|170.36|167.96|167.62|165.22|0
1658854200000|2022-07-26 16:50:00|168.05|165.65|165.45|163.05|168.19|165.79|165.45|163.05|0
1658854500000|2022-07-26 16:55:00|165.6|163.2|165.74|163.34|166.17|163.77|164.74|162.34|0
1658854800000|2022-07-26 17:00:00|165.59|163.19|163.6|161.2|166.45|164.05|163.6|161.2|0
1658855100000|2022-07-26 17:05:00|163.45|161.05|161.43|159.03|164.45|162.05|161.29|158.89|0
1658855400000|2022-07-26 17:10:00|161.15|158.75|162.85|160.45|162.99|160.59|160.3|157.9|0
1658855700000|2022-07-26 17:15:00|162.71|160.31|164.13|161.73|164.27|161.87|162.71|160.31|0
1658856000000|2022-07-26 17:20:00|163.99|161.59|162.41|160.01|164.41|162.01|161.42|159.02|0
1658856300000|2022-07-26 17:25:00|162.7|160.3|161.13|158.73|163.27|160.87|160.71|158.31|0
1658856600000|2022-07-26 17:30:00|160.99|158.59|164.83|162.43|164.83|162.43|160.71|158.31|0
1658856900000|2022-07-26 17:35:00|164.98|162.58|164.97|162.57|165.26|162.86|163.83|161.43|0
1658857200000|2022-07-26 17:40:00|165.11|162.71|164.39|161.99|165.55|163.15|164.11|161.71|0
1658857500000|2022-07-26 17:45:00|164.25|161.85|165.83|163.43|166.26|163.86|164.25|161.85|0
1658857800000|2022-07-26 17:50:00|165.68|163.28|164.96|162.56|166.11|163.71|164.24|161.84|0
1658858100000|2022-07-26 17:55:00|164.82|162.42|166.39|163.99|166.4|164|164.39|161.99|0
1658858400000|2022-07-26 18:00:00|166.25|163.85|162.1|159.7|166.39|163.99|161.67|159.27|0
1658858700000|2022-07-26 18:05:00|161.96|159.56|165.95|163.55|166.24|163.84|160.4|158|0
1658859000000|2022-07-26 18:10:00|165.52|163.12|165.66|163.26|166.67|164.27|164.66|162.26|0
1658859300000|2022-07-26 18:15:00|165.81|163.41|167.97|165.57|168.26|165.86|165.66|163.26|0
1658859600000|2022-07-26 18:20:00|168.11|165.71|167.82|165.42|168.98|166.58|167.24|164.84|0
1658859900000|2022-07-26 18:25:00|167.96|165.56|170.59|168.19|170.73|168.33|167.67|165.27|0
1658860200000|2022-07-26 18:30:00|170.73|168.33|171.61|169.21|171.9|169.5|170.44|168.04|0
1658860500000|2022-07-26 18:35:00|171.46|169.06|172.92|170.52|172.92|170.52|170.43|168.03|0
1658860800000|2022-07-26 18:40:00|172.77|170.37|172.46|170.06|173.34|170.94|171.88|169.48|0
1658861100000|2022-07-26 18:45:00|172.6|170.2|173.33|170.93|173.34|170.94|171.58|169.18|0
1658861400000|2022-07-26 18:50:00|173.19|170.79|171.28|168.88|173.63|171.23|170.4|168|0
1658861700000|2022-07-26 18:55:00|171.42|169.02|170.69|168.29|172.45|170.05|170.54|168.14|0
1658862000000|2022-07-26 19:00:00|170.98|168.58|173.47|171.07|173.62|171.22|170.25|167.85|0
1658862300000|2022-07-26 19:05:00|173.32|170.92|174.05|171.65|175.24|172.84|172.88|170.48|0
1658862600000|2022-07-26 19:10:00|174.2|171.8|171.41|169.01|174.65|172.25|170.39|167.99|0
1658862900000|2022-07-26 19:15:00|171.12|168.72|170.97|168.57|171.55|169.15|169.8|167.4|0
1658863200000|2022-07-26 19:20:00|171.11|168.71|169.81|167.41|171.11|168.71|168.21|165.81|0
1658863500000|2022-07-26 19:25:00|169.66|167.26|169.22|166.82|171.13|168.73|169.08|166.68|0
1658863800000|2022-07-26 19:30:00|168.78|166.38|168.49|166.09|170.39|167.99|167.76|165.36|0
1658864100000|2022-07-26 19:35:00|168.34|165.94|167.32|164.92|169.8|167.4|167.18|164.78|0
1658864400000|2022-07-26 19:40:00|167.18|164.78|169.65|167.25|170.23|167.83|166.74|164.34|0
1658864700000|2022-07-26 19:45:00|169.5|167.1|171.95|169.55|174.29|171.89|169.06|166.66|0
1658865000000|2022-07-26 19:50:00|171.66|169.26|168.04|165.64|173.27|170.87|168.04|165.64|0
1658865300000|2022-07-26 19:55:00|167.61|165.21|169.05|166.65|170.21|167.81|165.58|163.18|0
1658865600000|2022-07-26 20:00:00|169.19|166.79|169.48|167.08|173.29|170.89|160.75|158.35|0
1658865900000|2022-07-26 20:05:00|168.83|166.43|163|160.6|168.97|166.57|162.29|159.89|0
1658866200000|2022-07-26 20:10:00|163.14|160.74|163.99|161.59|164.14|161.74|161.72|159.32|0
1658866500000|2022-07-26 20:15:00|163.48|160.68|162.74|159.94|164.34|161.54|161.46|158.66|0
1658866800000|2022-07-26 20:20:00|162.89|160.09|162.81|160.01|163.67|160.87|162.6|159.8|0
1658867100000|2022-07-26 20:25:00|162.6|159.8|162.38|159.58|163.53|160.73|162.31|159.51|0
1658867400000|2022-07-26 20:30:00|162.45|159.65|162.02|159.22|162.59|159.79|161.88|159.08|0
1658867700000|2022-07-26 20:35:00|161.88|159.08|161.09|158.29|162.02|159.22|160.32|157.52|0
1658868000000|2022-07-26 20:40:00|160.74|157.94|161.52|158.72|162.01|159.21|160.59|157.79|0
1658868300000|2022-07-26 20:45:00|161.58|158.78|160.3|157.5|161.66|158.86|160.1|157.3|0
1658868600000|2022-07-26 20:50:00|160.38|157.58|160.44|157.64|161.01|158.21|160.02|157.22|0
1658868900000|2022-07-26 20:55:00|160.72|157.92|158.66|155.86|161.01|158.21|158.54|155.74|0
1658869200000|2022-07-26 21:00:00|158.61|155.81|159.51|156.71|160.25|157.45|158.5|155.7|0
1658869500000|2022-07-26 21:05:00|159.34|156.54|158.37|155.57|159.46|156.66|158.37|155.57|0
1658869800000|2022-07-26 21:10:00|158.51|155.71|158.46|155.66|158.51|155.71|158.31|155.51|0
1658870100000|2022-07-26 21:15:00|158.5|155.7|158.21|155.41|158.53|155.73|158.07|155.27|0
1658870400000|2022-07-26 21:20:00|158.24|155.44|158.66|155.86|158.74|155.94|157.9|155.1|0
1658870700000|2022-07-26 21:25:00|158.15|155.35|157.86|155.06|158.36|155.56|157.68|154.88|0
1658871000000|2022-07-26 21:30:00|158.12|155.32|157.98|155.18|158.23|155.43|157.69|154.89|0
1658871300000|2022-07-26 21:35:00|157.81|155.01|158.36|155.56|158.63|155.83|157.81|155.01|0
1658871600000|2022-07-26 21:40:00|158.4|155.6|159.58|156.78|159.95|157.15|158.38|155.58|0
1658871900000|2022-07-26 21:45:00|159.6|156.8|159.47|156.67|159.71|156.91|159.33|156.53|0
1658872200000|2022-07-26 21:50:00|159.46|156.66|159.44|156.64|159.63|156.83|159.44|156.64|0
1658872500000|2022-07-26 21:55:00|159.42|156.62|158.33|155.53|159.42|156.62|158.09|155.29|0
1658872800000|2022-07-26 22:00:00|158.49|155.69|155.28|152.48|158.49|155.69|155.21|152.41|0
1658873100000|2022-07-26 22:05:00|154.93|152.13|150|147.2|154.93|152.13|150|147.2|0
1658873400000|2022-07-26 22:10:00|148.78|145.98|148.34|145.54|149.32|146.52|147.84|145.04|0
1658873700000|2022-07-26 22:15:00|148.41|145.61|150.24|147.44|150.31|147.51|148.41|145.61|0
1658874000000|2022-07-26 22:20:00|150.31|147.51|150.03|147.23|150.71|147.91|149.76|146.96|0
1658874300000|2022-07-26 22:25:00|149.96|147.16|151.12|148.32|151.12|148.32|149.96|147.16|0
1658874600000|2022-07-26 22:30:00|150.84|148.04|149.75|146.95|150.98|148.18|149.75|146.95|0
1658874900000|2022-07-26 22:35:00|149.88|147.08|152.62|149.82|152.62|149.82|149.75|146.95|0
1658875200000|2022-07-26 22:40:00|152.56|149.76|153.17|150.37|153.86|151.06|152.35|149.55|0
1658875500000|2022-07-26 22:45:00|153.03|150.23|154|151.2|154.14|151.34|152.62|149.82|0
1658875800000|2022-07-26 22:50:00|153.86|151.06|154.41|151.61|154.69|151.89|153.72|150.92|0
1658876100000|2022-07-26 22:55:00|154.34|151.54|153.57|150.77|154.41|151.61|153.43|150.63|0
1658876400000|2022-07-26 23:00:00|153.3|150.5|153.71|150.91|153.78|150.98|152.47|149.67|0
1658876700000|2022-07-26 23:05:00|153.57|150.77|152.87|150.07|154.12|151.32|152.6|149.8|0
1658877000000|2022-07-26 23:10:00|153.01|150.21|152.04|149.24|153.29|150.49|151.63|148.83|0
1658877300000|2022-07-26 23:15:00|151.98|149.18|152.18|149.38|152.59|149.79|151.63|148.83|0
1658877600000|2022-07-26 23:20:00|152.11|149.31|152.38|149.58|152.86|150.06|152.04|149.24|0
1658877900000|2022-07-26 23:25:00|152.31|149.51|151.41|148.61|152.45|149.65|151.34|148.54|0
1658878200000|2022-07-26 23:30:00|151.34|148.54|151.07|148.27|151.34|148.54|150.52|147.72|0
1658878500000|2022-07-26 23:35:00|150.93|148.13|149.97|147.17|150.93|148.13|149.7|146.9|0
1658878800000|2022-07-26 23:40:00|149.83|147.03|149.63|146.83|150.1|147.3|149.15|146.35|0
1658879100000|2022-07-26 23:45:00|149.55|146.75|148.74|145.94|149.9|147.1|148.74|145.94|0
1658879400000|2022-07-26 23:50:00|148.6|145.8|148.05|145.25|148.74|145.94|147.92|145.12|0
1658879700000|2022-07-26 23:55:00|147.92|145.12|149.27|146.47|149.41|146.61|147.92|145.12|0
1658880000000|2022-07-27 00:00:00|149.13|146.33|151.04|148.24|151.32|148.52|148.73|145.93|0
1658880300000|2022-07-27 00:05:00|150.9|148.1|149.13|146.33|150.9|148.1|148.85|146.05|0
1658880600000|2022-07-27 00:10:00|149.26|146.46|149.33|146.53|149.81|147.01|148.99|146.19|0
1658880900000|2022-07-27 00:15:00|148.99|146.19|148.44|145.64|148.99|146.19|148.03|145.23|0
1658881200000|2022-07-27 00:20:00|148.3|145.5|148.71|145.91|149.39|146.59|147.9|145.1|0
1658881500000|2022-07-27 00:25:00|148.98|146.18|148.97|146.17|149.25|146.45|148.57|145.77|0
1658881800000|2022-07-27 00:30:00|149.04|146.24|150.96|148.16|151.37|148.57|149.04|146.24|0
1658882100000|2022-07-27 00:35:00|150.9|148.1|151.1|148.3|151.51|148.71|150.83|148.03|0
1658882400000|2022-07-27 00:40:00|151.03|148.23|150.41|147.61|151.5|148.7|150.41|147.61|0
1658882700000|2022-07-27 00:45:00|150.14|147.34|151.09|148.29|151.5|148.7|149.87|147.07|0
1658883000000|2022-07-27 00:50:00|150.95|148.15|151.22|148.42|151.29|148.49|150.61|147.81|0
1658883300000|2022-07-27 00:55:00|151.08|148.28|151.08|148.28|151.08|148.28|150.4|147.6|0
1658883600000|2022-07-27 01:00:00|151.15|148.35|150.74|147.94|151.22|148.42|150.4|147.6|0
1658883900000|2022-07-27 01:05:00|150.8|148|151.07|148.27|151.34|148.54|150.8|148|0
1658884200000|2022-07-27 01:10:00|151.14|148.34|151.61|148.81|151.61|148.81|150.93|148.13|0
1658884500000|2022-07-27 01:15:00|151.55|148.75|152.57|149.77|152.84|150.04|151.47|148.67|0
1658884800000|2022-07-27 01:20:00|152.43|149.63|153.04|150.24|153.25|150.45|152.15|149.35|0
1658885100000|2022-07-27 01:25:00|152.97|150.17|153.52|150.72|153.93|151.13|152.97|150.17|0
1658885400000|2022-07-27 01:30:00|153.66|150.86|152.21|149.41|153.93|151.13|151.73|148.93|0
1658885700000|2022-07-27 01:35:00|152.14|149.34|152.69|149.89|152.96|150.16|152|149.2|0
1658886000000|2022-07-27 01:40:00|152.55|149.75|153.37|150.57|153.51|150.71|152.55|149.75|0
1658886300000|2022-07-27 01:45:00|153.3|150.5|152.13|149.33|153.3|150.5|152.13|149.33|0
1658886600000|2022-07-27 01:50:00|152.27|149.47|152.26|149.46|152.95|150.15|152.26|149.46|0
1658886900000|2022-07-27 01:55:00|152.33|149.53|152.33|149.53|152.67|149.87|151.99|149.19|0
1658887200000|2022-07-27 02:00:00|152.26|149.46|151.71|148.91|152.26|149.46|151.16|148.36|0
1658887500000|2022-07-27 02:05:00|151.84|149.04|151.91|149.11|152.25|149.45|151.77|148.97|0
1658887800000|2022-07-27 02:10:00|151.98|149.18|152.66|149.86|153.07|150.27|151.98|149.18|0
1658888100000|2022-07-27 02:15:00|152.52|149.72|152.52|149.72|153|150.2|152.52|149.72|0
1658888400000|2022-07-27 02:20:00|152.51|149.71|152.1|149.3|152.51|149.71|151.96|149.16|0
1658888700000|2022-07-27 02:25:00|151.96|149.16|152.64|149.84|152.65|149.85|151.83|149.03|0
1658889000000|2022-07-27 02:30:00|152.51|149.71|152.5|149.7|152.58|149.78|151.96|149.16|0
1658889300000|2022-07-27 02:35:00|152.57|149.77|152.36|149.56|152.64|149.84|152.23|149.43|0
1658889600000|2022-07-27 02:40:00|152.5|149.7|152.57|149.77|152.63|149.83|152.36|149.56|0
1658889900000|2022-07-27 02:45:00|152.49|149.69|152.35|149.55|152.63|149.83|152.08|149.28|0
1658890200000|2022-07-27 02:50:00|152.22|149.42|151.39|148.59|152.22|149.42|151.12|148.32|0
1658890500000|2022-07-27 02:55:00|151.53|148.73|151.52|148.72|151.8|149|151.32|148.52|0
1658890800000|2022-07-27 03:00:00|151.39|148.59|151.25|148.45|151.8|149|151.11|148.31|0
1658891100000|2022-07-27 03:05:00|151.11|148.31|150.7|147.9|151.38|148.58|150.56|147.76|0
1658891400000|2022-07-27 03:10:00|150.63|147.83|150.22|147.42|150.7|147.9|150.15|147.35|0
1658891700000|2022-07-27 03:15:00|150.29|147.49|150.55|147.75|150.69|147.89|149.88|147.08|0
1658892000000|2022-07-27 03:20:00|150.42|147.62|150.55|147.75|150.96|148.16|150.42|147.62|0
1658892300000|2022-07-27 03:25:00|150.49|147.69|150.82|148.02|150.96|148.16|150.41|147.61|0
1658892600000|2022-07-27 03:30:00|150.68|147.88|150.95|148.15|151.09|148.29|150.68|147.88|0
1658892900000|2022-07-27 03:35:00|150.81|148.01|151.08|148.28|151.22|148.42|150.68|147.88|0
1658893200000|2022-07-27 03:40:00|151.22|148.42|151.21|148.41|151.35|148.55|151.08|148.28|0
1658893500000|2022-07-27 03:45:00|151.08|148.28|151.21|148.41|151.21|148.41|150.8|148|0
1658893800000|2022-07-27 03:50:00|151.14|148.34|151.07|148.27|151.34|148.54|151.07|148.27|0
1658894100000|2022-07-27 03:55:00|150.93|148.13|151.07|148.27|151.07|148.27|150.8|148|0
1658894400000|2022-07-27 04:00:00|150.93|148.13|150.93|148.13|151.07|148.27|150.79|147.99|0
1658894700000|2022-07-27 04:05:00|151.06|148.26|150.51|147.71|151.06|148.26|150.51|147.71|0
1658895000000|2022-07-27 04:10:00|150.38|147.58|150.24|147.44|150.51|147.71|150.24|147.44|0
1658895300000|2022-07-27 04:15:00|150.1|147.3|150.37|147.57|150.51|147.71|149.69|146.89|0
1658895600000|2022-07-27 04:20:00|150.23|147.43|149.96|147.16|150.23|147.43|149.96|147.16|0
1658895900000|2022-07-27 04:25:00|149.89|147.09|150.09|147.29|150.09|147.29|149.82|147.02|0
1658896200000|2022-07-27 04:30:00|149.95|147.15|150.43|147.63|150.49|147.69|149.95|147.15|0
1658896500000|2022-07-27 04:35:00|150.36|147.56|150.22|147.42|150.49|147.69|150.08|147.28|0
1658896800000|2022-07-27 04:40:00|150.02|147.22|149.26|146.46|150.08|147.28|149.26|146.46|0
1658897100000|2022-07-27 04:45:00|149.2|146.4|147.51|144.71|149.4|146.6|147.51|144.71|0
1658897400000|2022-07-27 04:50:00|147.37|144.57|147.37|144.57|147.77|144.97|146.64|143.84|0
1658897700000|2022-07-27 04:55:00|147.5|144.7|147.23|144.43|147.64|144.84|147.1|144.3|0
1658898000000|2022-07-27 05:00:00|147.1|144.3|147.83|145.03|147.9|145.1|146.96|144.16|0
1658898300000|2022-07-27 05:05:00|147.9|145.1|147.63|144.83|148.17|145.37|147.63|144.83|0
1658898600000|2022-07-27 05:10:00|147.7|144.9|147.54|144.74|148.21|145.41|147.34|144.54|0
1658898900000|2022-07-27 05:15:00|147.41|144.61|148.07|145.27|148.07|145.27|147|144.2|0
1658899200000|2022-07-27 05:20:00|148.01|145.21|148.47|145.67|148.61|145.81|148.01|145.21|0
1658899500000|2022-07-27 05:25:00|148.61|145.81|147.26|144.46|148.74|145.94|147.26|144.46|0
1658899800000|2022-07-27 05:30:00|147.2|144.4|147.26|144.46|147.53|144.73|146.46|143.66|0
1658900100000|2022-07-27 05:35:00|147.39|144.59|147.92|145.12|147.92|145.12|146.85|144.05|0
1658900400000|2022-07-27 05:40:00|148.06|145.26|147.72|144.92|148.19|145.39|147.65|144.85|0
1658900700000|2022-07-27 05:45:00|147.78|144.98|148.45|145.65|148.72|145.92|147.65|144.85|0
1658901000000|2022-07-27 05:50:00|148.32|145.52|149.25|146.45|149.39|146.59|148.31|145.51|0
1658901300000|2022-07-27 05:55:00|149.12|146.32|148.51|145.71|149.25|146.45|148.31|145.51|0
1658901600000|2022-07-27 06:00:00|148.98|146.18|147.1|144.3|149.25|146.45|147.1|144.3|0
1658901900000|2022-07-27 06:05:00|147.03|144.23|147.76|144.96|148.03|145.23|147.03|144.23|0
1658902200000|2022-07-27 06:10:00|147.63|144.83|147.89|145.09|148.03|145.23|147.36|144.56|0
1658902500000|2022-07-27 06:15:00|147.76|144.96|149.1|146.3|149.1|146.3|147.62|144.82|0
1658902800000|2022-07-27 06:20:00|149.23|146.43|148.69|145.89|149.23|146.43|148.29|145.49|0
1658903100000|2022-07-27 06:25:00|148.82|146.02|148.69|145.89|149.23|146.43|148.02|145.22|0
1658903400000|2022-07-27 06:30:00|148.95|146.15|148.75|145.95|149.16|146.36|148.01|145.21|0
1658903700000|2022-07-27 06:35:00|148.68|145.88|149.08|146.28|149.08|146.28|148.14|145.34|0
1658904000000|2022-07-27 06:40:00|149.02|146.22|148.88|146.08|149.08|146.28|148.41|145.61|0
1658904300000|2022-07-27 06:45:00|148.81|146.01|149.95|147.15|149.95|147.15|148.67|145.87|0
1658904600000|2022-07-27 06:50:00|150.02|147.22|149.34|146.54|150.56|147.76|149.34|146.54|0
1658904900000|2022-07-27 06:55:00|149.47|146.67|150.01|147.21|150.01|147.21|149.2|146.4|0
1658905200000|2022-07-27 07:00:00|149.87|147.07|148.66|145.86|150.15|147.35|148.59|145.79|0
1658905500000|2022-07-27 07:05:00|148.46|146.06|148.45|146.05|148.72|146.32|147.58|145.18|0
1658905800000|2022-07-27 07:10:00|148.59|146.19|148.58|146.18|148.72|146.32|147.38|144.98|0
1658906100000|2022-07-27 07:15:00|148.65|146.25|146.4|144|150.55|148.15|146.13|143.73|0
1658906400000|2022-07-27 07:20:00|146.47|144.07|145.19|142.79|146.87|144.47|144.66|142.26|0
1658906700000|2022-07-27 07:25:00|145.33|142.93|144.99|142.59|145.86|143.46|144.73|142.33|0
1658907000000|2022-07-27 07:30:00|144.92|142.52|145.85|143.45|145.92|143.52|144.72|142.32|0
1658907300000|2022-07-27 07:35:00|145.72|143.32|145.31|142.91|145.85|143.45|145.31|142.91|0
1658907600000|2022-07-27 07:40:00|145.18|142.78|146.24|143.84|146.51|144.11|145.05|142.65|0
1658907900000|2022-07-27 07:45:00|146.31|143.91|145.3|142.9|146.51|144.11|144.78|142.38|0
1658908200000|2022-07-27 07:50:00|145.17|142.77|147.51|145.11|147.65|145.25|145.17|142.77|0
1658908500000|2022-07-27 07:55:00|147.44|145.04|146.63|144.23|147.71|145.31|146.63|144.23|0
1658908800000|2022-07-27 08:00:00|146.77|144.37|145.23|142.83|146.9|144.5|145.23|142.83|0
1658909100000|2022-07-27 08:05:00|145.29|142.89|143.23|140.83|145.49|143.09|141.98|139.58|0
1658909400000|2022-07-27 08:10:00|143.1|140.7|143.36|140.96|143.43|141.03|142.5|140.1|0
1658909700000|2022-07-27 08:15:00|143.29|140.89|144.12|141.72|144.12|141.72|142.24|139.84|0
1658910000000|2022-07-27 08:20:00|144.06|141.66|144.65|142.25|144.92|142.52|143.86|141.46|0
1658910300000|2022-07-27 08:25:00|144.79|142.39|144.72|142.32|145.19|142.79|144.38|141.98|0
1658910600000|2022-07-27 08:30:00|144.78|142.38|143.85|141.45|144.78|142.38|143.32|140.92|0
1658910900000|2022-07-27 08:35:00|143.91|141.51|144.37|141.97|144.51|142.11|143.44|141.04|0
1658911200000|2022-07-27 08:40:00|144.24|141.84|143.84|141.44|145.04|142.64|143.64|141.24|0
1658911500000|2022-07-27 08:45:00|143.77|141.37|143.83|141.43|144.37|141.97|143.7|141.3|0
1658911800000|2022-07-27 08:50:00|143.9|141.5|143.7|141.3|144.36|141.96|143.03|140.63|0
1658912100000|2022-07-27 08:55:00|143.56|141.16|144.36|141.96|144.36|141.96|143.56|141.16|0
1658912400000|2022-07-27 09:00:00|144.49|142.09|143.82|141.42|144.89|142.49|143.62|141.22|0
1658912700000|2022-07-27 09:05:00|143.76|141.36|143.42|141.02|143.82|141.42|143.29|140.89|0
1658913000000|2022-07-27 09:10:00|143.55|141.15|144.74|142.34|144.74|142.34|143.42|141.02|0
1658913300000|2022-07-27 09:15:00|144.68|142.28|144.34|141.94|144.74|142.34|144.08|141.68|0
1658913600000|2022-07-27 09:20:00|144.21|141.81|144.87|142.47|144.94|142.54|144.07|141.67|0
1658913900000|2022-07-27 09:25:00|144.81|142.41|145.48|143.08|146.61|144.21|144.73|142.33|0
1658914200000|2022-07-27 09:30:00|145.41|143.01|144.88|142.48|145.81|143.41|144.61|142.21|0
1658914500000|2022-07-27 09:35:00|144.74|142.34|145|142.6|145.67|143.27|143.95|141.55|0
1658914800000|2022-07-27 09:40:00|144.94|142.54|145.13|142.73|145.53|143.13|144.61|142.21|0
1658915100000|2022-07-27 09:45:00|145.27|142.87|146.46|144.06|146.73|144.33|145.13|142.73|0
1658915400000|2022-07-27 09:50:00|146.26|143.86|147.26|144.86|147.66|145.26|146.26|143.86|0
1658915700000|2022-07-27 09:55:00|147.13|144.73|146.72|144.32|147.66|145.26|146.72|144.32|0
1658916000000|2022-07-27 10:00:00|146.59|144.19|147.65|145.25|148.19|145.79|146.59|144.19|0
1658916300000|2022-07-27 10:05:00|147.52|145.12|147.32|144.92|148.19|145.79|147.11|144.71|0
1658916600000|2022-07-27 10:10:00|147.38|144.98|147.78|145.38|148.19|145.79|147.38|144.98|0
1658916900000|2022-07-27 10:15:00|147.85|145.45|148.25|145.85|148.45|146.05|147.78|145.38|0
1658917200000|2022-07-27 10:20:00|148.32|145.92|148.92|146.52|149.12|146.72|148.05|145.65|0
1658917500000|2022-07-27 10:25:00|148.85|146.45|148.98|146.58|148.98|146.58|147.64|145.24|0
1658917800000|2022-07-27 10:30:00|148.92|146.52|148.37|145.97|150.06|147.66|148.17|145.77|0
1658918100000|2022-07-27 10:35:00|148.3|145.9|148.03|145.63|148.44|146.04|147.63|145.23|0
1658918400000|2022-07-27 10:40:00|147.89|145.49|147.89|145.49|148.03|145.63|147.35|144.95|0
1658918700000|2022-07-27 10:45:00|148.29|145.89|148.36|145.96|148.97|146.57|147.75|145.35|0
1658919000000|2022-07-27 10:50:00|148.42|146.02|148.42|146.02|148.69|146.29|147.75|145.35|0
1658919300000|2022-07-27 10:55:00|148.36|145.96|147.74|145.34|148.49|146.09|147.41|145.01|0
1658919600000|2022-07-27 11:00:00|147.61|145.21|149.22|146.82|149.36|146.96|147.61|145.21|0
1658919900000|2022-07-27 11:05:00|149.09|146.69|150.17|147.77|150.3|147.9|148.82|146.42|0
1658920200000|2022-07-27 11:10:00|150.24|147.84|149.35|146.95|150.58|148.18|149.21|146.81|0
1658920500000|2022-07-27 11:15:00|149.49|147.09|149.48|147.08|149.76|147.36|149.21|146.81|0
1658920800000|2022-07-27 11:20:00|149.35|146.95|149.07|146.67|149.62|147.22|148.94|146.54|0
1658921100000|2022-07-27 11:25:00|148.94|146.54|148.87|146.47|148.94|146.54|148.12|145.72|0
1658921400000|2022-07-27 11:30:00|148.93|146.53|148.79|146.39|148.93|146.53|147.99|145.59|0
1658921700000|2022-07-27 11:35:00|148.66|146.26|149.33|146.93|150.01|147.61|148.52|146.12|0
1658922000000|2022-07-27 11:40:00|149.46|147.06|148.65|146.25|149.46|147.06|148.31|145.91|0
1658922300000|2022-07-27 11:45:00|148.58|146.18|149.59|147.19|149.59|147.19|148.24|145.84|0
1658922600000|2022-07-27 11:50:00|149.46|147.06|148.91|146.51|149.73|147.33|148.51|146.11|0
1658922900000|2022-07-27 11:55:00|148.98|146.58|149.85|147.45|150.13|147.73|148.37|145.97|0
1658923200000|2022-07-27 12:00:00|149.72|147.32|149.17|146.77|149.99|147.59|148.9|146.5|0
1658923500000|2022-07-27 12:05:00|148.9|146.5|149.03|146.63|149.17|146.77|148.36|145.96|0
1658923800000|2022-07-27 12:10:00|149.17|146.77|148.22|145.82|149.17|146.77|148.22|145.82|0
1658924100000|2022-07-27 12:15:00|148.08|145.68|147|144.6|148.62|146.22|147|144.6|0
1658924400000|2022-07-27 12:20:00|147.14|144.74|147.94|145.54|147.94|145.54|146.73|144.33|0
1658924700000|2022-07-27 12:25:00|147.81|145.41|148.41|146.01|148.41|146.01|147.27|144.87|0
1658925000000|2022-07-27 12:30:00|148.48|146.08|148.07|145.67|149.96|147.56|147.53|145.13|0
1658925300000|2022-07-27 12:35:00|147.93|145.53|148.06|145.66|148.74|146.34|147.66|145.26|0
1658925600000|2022-07-27 12:40:00|148.2|145.8|147.92|145.52|149.28|146.88|147.92|145.52|0
1658925900000|2022-07-27 12:45:00|148.06|145.66|147.11|144.71|148.19|145.79|147.11|144.71|0
1658926200000|2022-07-27 12:50:00|147.25|144.85|146.71|144.31|147.38|144.98|146.31|143.91|0
1658926500000|2022-07-27 12:55:00|146.57|144.17|146.7|144.3|146.97|144.57|145.9|143.5|0
1658926800000|2022-07-27 13:00:00|146.57|144.17|146.83|144.43|147.1|144.7|146.17|143.77|0
1658927100000|2022-07-27 13:05:00|146.77|144.37|146.83|144.43|146.96|144.56|146.16|143.76|0
1658927400000|2022-07-27 13:10:00|146.69|144.29|145.36|142.96|146.83|144.43|145.36|142.96|0
1658927700000|2022-07-27 13:15:00|145.49|143.09|145.22|142.82|145.76|143.36|145.09|142.69|0
1658928000000|2022-07-27 13:20:00|145.35|142.95|146.01|143.61|147.49|145.09|144.95|142.55|0
1658928300000|2022-07-27 13:25:00|145.95|143.55|147.75|145.35|148.02|145.62|145.48|143.08|0
1658928600000|2022-07-27 13:30:00|146.95|144.55|148.56|146.16|149.51|147.11|145.61|143.21|0
1658928900000|2022-07-27 13:35:00|148.69|146.29|144.67|142.27|148.69|146.29|144.4|142|0
1658929200000|2022-07-27 13:40:00|144.27|141.87|142.68|140.28|144.93|142.53|142.03|139.63|0
1658929500000|2022-07-27 13:45:00|142.95|140.55|141.37|138.97|143.74|141.34|140.98|138.58|0
1658929800000|2022-07-27 13:50:00|141.5|139.1|142.28|139.88|142.68|140.28|141.24|138.84|0
1658930100000|2022-07-27 13:55:00|142.02|139.62|142.67|140.27|142.67|140.27|140.97|138.57|0
1658930400000|2022-07-27 14:00:00|142.41|140.01|140.24|137.84|143.46|141.06|140.24|137.84|0
1658930700000|2022-07-27 14:05:00|139.98|137.58|142.61|140.21|143.27|140.87|138.93|136.53|0
1658931000000|2022-07-27 14:10:00|142.34|139.94|139.51|137.11|142.34|139.94|139.38|136.98|0
1658931300000|2022-07-27 14:15:00|139.64|137.24|138.33|135.93|139.64|137.24|137.68|135.28|0
1658931600000|2022-07-27 14:20:00|138.2|135.8|139.24|136.84|139.37|136.97|137.29|134.89|0
1658931900000|2022-07-27 14:25:00|139.11|136.71|138.39|135.99|140.03|137.63|138.06|135.66|0
1658932200000|2022-07-27 14:30:00|138.26|135.86|138.95|136.55|139.6|137.2|137.38|134.98|0
1658932500000|2022-07-27 14:35:00|139.08|136.68|137.63|135.23|139.08|136.68|137.25|134.85|0
1658932800000|2022-07-27 14:40:00|137.5|135.1|138.22|135.82|139.67|137.27|137.24|134.84|0
1658933100000|2022-07-27 14:45:00|138.35|135.95|137.56|135.16|138.61|136.21|137.17|134.77|0
1658933400000|2022-07-27 14:50:00|137.43|135.03|136.38|133.98|138.21|135.81|136.38|133.98|0
1658933700000|2022-07-27 14:55:00|136.25|133.85|136.9|134.5|137.29|134.89|135.85|133.45|0
1658934000000|2022-07-27 15:00:00|136.64|134.24|135.1|132.7|136.77|134.37|133.44|131.04|0
1658934300000|2022-07-27 15:05:00|135.22|132.82|137.15|134.75|137.41|135.01|134.71|132.31|0
1658934600000|2022-07-27 15:10:00|137.02|134.62|136.63|134.23|137.28|134.88|136.12|133.72|0
1658934900000|2022-07-27 15:15:00|136.5|134.1|136.37|133.97|136.5|134.1|135.47|133.07|0
1658935200000|2022-07-27 15:20:00|136.24|133.84|137.92|135.52|137.92|135.52|135.85|133.45|0
1658935500000|2022-07-27 15:25:00|138.05|135.65|136.75|134.35|138.57|136.17|136.36|133.96|0
1658935800000|2022-07-27 15:30:00|136.62|134.22|135.84|133.44|136.62|134.22|134.56|132.16|0
1658936100000|2022-07-27 15:35:00|135.71|133.31|135.97|133.57|136.35|133.95|134.81|132.41|0
1658936400000|2022-07-27 15:40:00|136.09|133.69|135.32|132.92|136.09|133.69|134.3|131.9|0
1658936700000|2022-07-27 15:45:00|135.19|132.79|135.06|132.66|136.09|133.69|134.42|132.02|0
1658937000000|2022-07-27 15:50:00|134.93|132.53|134.93|132.53|135.31|132.91|133.53|131.13|0
1658937300000|2022-07-27 15:55:00|134.67|132.27|134.16|131.76|134.93|132.53|133.14|130.74|0
1658937600000|2022-07-27 16:00:00|133.9|131.5|133.9|131.5|134.54|132.14|132.88|130.48|0
1658937900000|2022-07-27 16:05:00|133.77|131.37|133.51|131.11|134.41|132.01|133.13|130.73|0
1658938200000|2022-07-27 16:10:00|133.38|130.98|133.51|131.11|134.53|132.13|133.38|130.98|0
1658938500000|2022-07-27 16:15:00|133.38|130.98|133.38|130.98|134.14|131.74|133.12|130.72|0
1658938800000|2022-07-27 16:20:00|133.5|131.1|133.84|131.44|134.01|131.61|132.86|130.46|0
1658939100000|2022-07-27 16:25:00|133.71|131.31|133.83|131.43|134.09|131.69|132.7|130.3|0
1658939400000|2022-07-27 16:30:00|133.77|131.37|134.46|132.06|134.98|132.58|133.45|131.05|0
1658939700000|2022-07-27 16:35:00|134.34|131.94|135.48|133.08|135.61|133.21|134.08|131.68|0
1658940000000|2022-07-27 16:40:00|135.61|133.21|136.33|133.93|136.33|133.93|134.84|132.44|0
1658940300000|2022-07-27 16:45:00|136.2|133.8|137.09|134.69|137.09|134.69|135.81|133.41|0
1658940600000|2022-07-27 16:50:00|136.96|134.56|136.44|134.04|137.09|134.69|135.81|133.41|0
1658940900000|2022-07-27 16:55:00|136.7|134.3|138.5|136.1|138.63|136.23|136.44|134.04|0
1658941200000|2022-07-27 17:00:00|138.63|136.23|138.11|135.71|139.02|136.62|137.73|135.33|0
1658941500000|2022-07-27 17:05:00|138.24|135.84|139.01|136.61|140.05|137.65|137.98|135.58|0
1658941800000|2022-07-27 17:10:00|139.14|136.74|138.1|135.7|139.53|137.13|137.97|135.57|0
1658942100000|2022-07-27 17:15:00|138.36|135.96|138.87|136.47|138.87|136.47|137.71|135.31|0
1658942400000|2022-07-27 17:20:00|139|136.6|138.87|136.47|139.65|137.25|137.97|135.57|0
1658942700000|2022-07-27 17:25:00|138.74|136.34|137.7|135.3|139.13|136.73|137.7|135.3|0
1658943000000|2022-07-27 17:30:00|137.57|135.17|137.18|134.78|138.47|136.07|136.16|133.76|0
1658943300000|2022-07-27 17:35:00|137.31|134.91|137.43|135.03|137.82|135.42|136.67|134.27|0
1658943600000|2022-07-27 17:40:00|137.31|134.91|137.56|135.16|137.82|135.42|136.53|134.13|0
1658943900000|2022-07-27 17:45:00|137.69|135.29|136.65|134.25|138.33|135.93|136.14|133.74|0
1658944200000|2022-07-27 17:50:00|136.78|134.38|136.27|133.87|137.81|135.41|136.27|133.87|0
1658944500000|2022-07-27 17:55:00|136.33|133.93|137.16|134.76|138.71|136.31|135.75|133.35|0
1658944800000|2022-07-27 18:00:00|136.97|134.57|133.41|131.01|138.45|136.05|131.08|128.68|0
1658945100000|2022-07-27 18:05:00|133.03|130.63|139.2|136.8|140.11|137.71|133.03|130.63|0
1658945400000|2022-07-27 18:10:00|138.81|136.41|136.99|134.59|139.46|137.06|134.42|132.02|0
1658945700000|2022-07-27 18:15:00|137.12|134.72|135.31|132.91|137.12|134.72|133.91|131.51|0
1658946000000|2022-07-27 18:20:00|135.18|132.78|137.24|134.84|137.37|134.97|134.16|131.76|0
1658946300000|2022-07-27 18:25:00|137.37|134.97|134.66|132.26|137.37|134.97|133.27|130.87|0
1658946600000|2022-07-27 18:30:00|134.79|132.39|139.18|136.78|140.49|138.09|133.39|130.99|0
1658946900000|2022-07-27 18:35:00|139.05|136.65|125.31|122.91|139.05|136.65|125.19|122.79|0
1658947200000|2022-07-27 18:40:00|123.86|121.46|118.51|116.11|124.58|122.18|118.39|115.99|0
1658947500000|2022-07-27 18:45:00|118.04|115.64|119.79|117.39|120.39|117.99|117.11|114.71|0
1658947800000|2022-07-27 18:50:00|119.91|117.51|117.16|114.76|121.33|118.93|114.57|112.17|0
1658948100000|2022-07-27 18:55:00|116.93|114.53|119.94|117.54|122.3|119.9|115.66|113.26|0
1658948400000|2022-07-27 19:00:00|119.59|117.19|114.4|112|121.12|118.72|114.4|112|0
1658948700000|2022-07-27 19:05:00|114.86|112.46|114.97|112.57|116.91|114.51|113.5|111.1|0
1658949000000|2022-07-27 19:10:00|114.85|112.45|115.42|113.02|116.45|114.05|113.72|111.32|0
1658949300000|2022-07-27 19:15:00|115.53|113.13|115.07|112.67|116.16|113.76|112.93|110.53|0
1658949600000|2022-07-27 19:20:00|114.96|112.56|111.69|109.29|115.64|113.24|111.58|109.18|0
1658949900000|2022-07-27 19:25:00|111.8|109.4|107.07|104.67|111.8|109.4|107.07|104.67|0
1658950200000|2022-07-27 19:30:00|106.64|104.24|107.07|104.67|108.92|106.52|106.64|104.24|0
1658950500000|2022-07-27 19:35:00|107.18|104.78|110.12|107.72|110.35|107.95|106.96|104.56|0
1658950800000|2022-07-27 19:40:00|109.9|107.5|108.58|106.18|110.57|108.17|107.6|105.2|0
1658951100000|2022-07-27 19:45:00|108.91|106.51|110.12|107.72|110.23|107.83|108.03|105.63|0
1658951400000|2022-07-27 19:50:00|109.95|107.55|111.33|108.93|113.57|111.17|109.95|107.55|0
1658951700000|2022-07-27 19:55:00|111|108.6|114.54|112.14|114.54|112.14|110.55|108.15|0
1658952000000|2022-07-27 20:00:00|115.11|112.71|116.02|113.62|116.71|114.31|114.54|112.14|0
1658952300000|2022-07-27 20:05:00|116.14|113.74|117.76|115.36|119.39|116.99|115.91|113.51|0
1658952600000|2022-07-27 20:10:00|117.94|115.54|118.57|116.17|119.04|116.64|117.76|115.36|0
1658952900000|2022-07-27 20:15:00|118.54|115.74|118.53|115.73|118.88|116.08|117.5|114.7|0
1658953200000|2022-07-27 20:20:00|118.65|115.85|116.34|113.54|118.88|116.08|115.32|112.52|0
1658953500000|2022-07-27 20:25:00|116.4|113.6|116.8|114|116.91|114.11|115.72|112.92|0
1658953800000|2022-07-27 20:30:00|116.91|114.11|116.45|113.65|116.91|114.11|116.45|113.65|0
1658954100000|2022-07-27 20:35:00|116.33|113.53|116.67|113.87|116.91|114.11|115.76|112.96|0
1658954400000|2022-07-27 20:40:00|116.79|113.99|116.78|113.98|116.9|114.1|116.44|113.64|0
1658954700000|2022-07-27 20:45:00|116.67|113.87|116.55|113.75|116.9|114.1|116.55|113.75|0
1658955000000|2022-07-27 20:50:00|116.66|113.86|116.89|114.09|116.89|114.09|116.66|113.86|0
1658955300000|2022-07-27 20:55:00|116.77|113.97|116.72|113.92|116.89|114.09|116.6|113.8|0
1658955600000|2022-07-27 21:00:00|116.78|113.98|116.93|114.13|117.15|114.35|116.78|113.98|0
1658955900000|2022-07-27 21:05:00|117.08|114.28|116.84|114.04|117.25|114.45|116.68|113.88|0
1658956200000|2022-07-27 21:10:00|116.69|113.89|116.59|113.79|116.86|114.06|116.36|113.56|0
1658956500000|2022-07-27 21:15:00|116.64|113.84|116.57|113.77|116.8|114|116.45|113.65|0
1658956800000|2022-07-27 21:20:00|116.36|113.56|116.48|113.68|116.57|113.77|116.36|113.56|0
1658957100000|2022-07-27 21:25:00|116.46|113.66|116.42|113.62|116.54|113.74|116.34|113.54|0
1658957400000|2022-07-27 21:30:00|116.39|113.59|116.26|113.46|116.39|113.59|116.26|113.46|0
1658957700000|2022-07-27 21:35:00|116.3|113.5|116.56|113.76|116.68|113.88|116.28|113.48|0
1658958000000|2022-07-27 21:40:00|116.54|113.74|116.59|113.79|116.71|113.91|116.54|113.74|0
1658958300000|2022-07-27 21:45:00|116.69|113.89|116.77|113.97|116.8|114|116.58|113.78|0
1658958600000|2022-07-27 21:50:00|116.78|113.98|116.66|113.86|116.83|114.03|116.48|113.68|0
1658958900000|2022-07-27 21:55:00|116.7|113.9|116.67|113.87|116.86|114.06|116.42|113.62|0
1658959200000|2022-07-27 22:00:00|116.55|113.75|116.72|113.92|117.87|115.07|116.21|113.41|0
1658959500000|2022-07-27 22:05:00|116.71|113.91|117.52|114.72|117.86|115.06|116.6|113.8|0
1658959800000|2022-07-27 22:10:00|117.34|114.54|117.51|114.71|117.74|114.94|117.17|114.37|0
1658960100000|2022-07-27 22:15:00|117.57|114.77|117.16|114.36|117.74|114.94|117.16|114.36|0
1658960400000|2022-07-27 22:20:00|117.28|114.48|117.62|114.82|117.62|114.82|117.28|114.48|0
1658960700000|2022-07-27 22:25:00|117.73|114.93|117.5|114.7|117.73|114.93|117.38|114.58|0
1658961000000|2022-07-27 22:30:00|117.38|114.58|116.63|113.83|117.61|114.81|116.35|113.55|0
1658961300000|2022-07-27 22:35:00|116.69|113.89|117.03|114.23|117.55|114.75|116.69|113.89|0
1658961600000|2022-07-27 22:40:00|117.14|114.34|117.49|114.69|117.66|114.86|117.09|114.29|0
1658961900000|2022-07-27 22:45:00|117.37|114.57|117.02|114.22|117.37|114.57|116.79|113.99|0
1658962200000|2022-07-27 22:50:00|117.14|114.34|117.02|114.22|117.25|114.45|116.79|113.99|0
1658962500000|2022-07-27 22:55:00|117.08|114.28|117.01|114.21|117.36|114.56|116.96|114.16|0
1658962800000|2022-07-27 23:00:00|116.9|114.1|116.66|113.86|117.12|114.32|116.55|113.75|0
1658963100000|2022-07-27 23:05:00|116.55|113.75|116.2|113.4|116.78|113.98|115.75|112.95|0
1658963400000|2022-07-27 23:10:00|116.32|113.52|116.08|113.28|116.54|113.74|115.97|113.17|0
1658963700000|2022-07-27 23:15:00|116.03|113.23|116.65|113.85|116.65|113.85|115.85|113.05|0
1658964000000|2022-07-27 23:20:00|116.77|113.97|116.53|113.73|116.88|114.08|116.48|113.68|0
1658964300000|2022-07-27 23:25:00|116.65|113.85|116.47|113.67|116.88|114.08|116.3|113.5|0
1658964600000|2022-07-27 23:30:00|116.53|113.73|116.29|113.49|117.1|114.3|116.29|113.49|0
1658964900000|2022-07-27 23:35:00|116.18|113.38|117.04|114.24|117.21|114.41|116.18|113.38|0
1658965200000|2022-07-27 23:40:00|116.98|114.18|116.97|114.17|117.09|114.29|116.74|113.94|0
1658965500000|2022-07-27 23:45:00|117.09|114.29|116.17|113.37|117.32|114.52|116.17|113.37|0
1658965800000|2022-07-27 23:50:00|116.28|113.48|117.02|114.22|117.02|114.22|115.82|113.02|0
1658966100000|2022-07-27 23:55:00|117.08|114.28|117.19|114.39|117.77|114.97|116.85|114.05|0
1658966400000|2022-07-28 00:00:00|117.31|114.51|117.76|114.96|117.88|115.08|116.22|113.42|0
1658966700000|2022-07-28 00:05:00|117.65|114.85|118.11|115.31|118.22|115.42|116.84|114.04|0
1658967000000|2022-07-28 00:10:00|117.99|115.19|118.45|115.65|118.68|115.88|117.87|115.07|0
1658967300000|2022-07-28 00:15:00|118.56|115.76|118.79|115.99|118.91|116.11|118.45|115.65|0
1658967600000|2022-07-28 00:20:00|118.68|115.88|119.14|116.34|119.14|116.34|118.56|115.76|0
1658967900000|2022-07-28 00:25:00|119.02|116.22|119.95|117.15|119.95|117.15|118.55|115.75|0
1658968200000|2022-07-28 00:30:00|119.83|117.03|118.84|116.04|119.95|117.15|118.84|116.04|0
1658968500000|2022-07-28 00:35:00|118.9|116.1|119.12|116.32|119.36|116.56|118.78|115.98|0
1658968800000|2022-07-28 00:40:00|119.18|116.38|119.47|116.67|119.59|116.79|119.01|116.21|0
1658969100000|2022-07-28 00:45:00|119.59|116.79|119.11|116.31|120.05|117.25|119|116.2|0
1658969400000|2022-07-28 00:50:00|119.23|116.43|118.94|116.14|119.23|116.43|118.53|115.73|0
1658969700000|2022-07-28 00:55:00|118.88|116.08|118.76|115.96|119.05|116.25|118.64|115.84|0
1658970000000|2022-07-28 01:00:00|118.64|115.84|118.7|115.9|119.57|116.77|118.41|115.61|0
1658970300000|2022-07-28 01:05:00|118.64|115.84|118.29|115.49|118.75|115.95|118.05|115.25|0
1658970600000|2022-07-28 01:10:00|118.23|115.43|118.63|115.83|118.69|115.89|118.05|115.25|0
1658970900000|2022-07-28 01:15:00|118.51|115.71|118.05|115.25|118.98|116.18|117.93|115.13|0
1658971200000|2022-07-28 01:20:00|118.16|115.36|119.2|116.4|119.32|116.52|118.16|115.36|0
1658971500000|2022-07-28 01:25:00|119.26|116.46|119.08|116.28|119.32|116.52|118.85|116.05|0
1658971800000|2022-07-28 01:30:00|119.2|116.4|117.8|115|119.26|116.46|117.69|114.89|0
1658972100000|2022-07-28 01:35:00|117.92|115.12|118.14|115.34|118.72|115.92|117.63|114.83|0
1658972400000|2022-07-28 01:40:00|118.09|115.29|118.84|116.04|118.95|116.15|118.09|115.29|0
1658972700000|2022-07-28 01:45:00|118.72|115.92|118.37|115.57|118.95|116.15|118.14|115.34|0
1658973000000|2022-07-28 01:50:00|118.31|115.51|118.13|115.33|118.48|115.68|118.02|115.22|0
1658973300000|2022-07-28 01:55:00|118.01|115.21|117.38|114.58|118.25|115.45|117.2|114.4|0
1658973600000|2022-07-28 02:00:00|117.32|114.52|117.78|114.98|118.01|115.21|117.32|114.52|0
1658973900000|2022-07-28 02:05:00|117.6|114.8|117.89|115.09|118.01|115.21|117.43|114.63|0
1658974200000|2022-07-28 02:10:00|117.83|115.03|117.65|114.85|117.89|115.09|117.37|114.57|0
1658974500000|2022-07-28 02:15:00|117.6|114.8|117.59|114.79|117.76|114.96|117.42|114.62|0
1658974800000|2022-07-28 02:20:00|117.53|114.73|117.87|115.07|117.99|115.19|117.42|114.62|0
1658975100000|2022-07-28 02:25:00|117.76|114.96|117.64|114.84|117.87|115.07|117.52|114.72|0
1658975400000|2022-07-28 02:30:00|117.58|114.78|117.06|114.26|117.87|115.07|116.94|114.14|0
1658975700000|2022-07-28 02:35:00|117|114.2|116.31|113.51|117.06|114.26|116.14|113.34|0
1658976000000|2022-07-28 02:40:00|116.25|113.45|116.47|113.67|116.58|113.78|116.02|113.22|0
1658976300000|2022-07-28 02:45:00|116.53|113.73|116.81|114.01|116.81|114.01|116.35|113.55|0
1658976600000|2022-07-28 02:50:00|116.69|113.89|117.03|114.23|117.27|114.47|116.69|113.89|0
1658976900000|2022-07-28 02:55:00|117.09|114.29|116.97|114.17|117.26|114.46|116.91|114.11|0
1658977200000|2022-07-28 03:00:00|116.91|114.11|117.25|114.45|117.49|114.69|116.91|114.11|0
1658977500000|2022-07-28 03:05:00|117.14|114.34|117.25|114.45|117.37|114.57|117.13|114.33|0
1658977800000|2022-07-28 03:10:00|117.13|114.33|117.13|114.33|117.25|114.45|117.02|114.22|0
1658978100000|2022-07-28 03:15:00|117.25|114.45|117.7|114.9|117.82|115.02|117.25|114.45|0
1658978400000|2022-07-28 03:20:00|117.82|115.02|117.7|114.9|118.16|115.36|117.7|114.9|0
1658978700000|2022-07-28 03:25:00|117.76|114.96|117.92|115.12|118.04|115.24|117.69|114.89|0
1658979000000|2022-07-28 03:30:00|117.81|115.01|118.04|115.24|118.39|115.59|117.81|115.01|0
1658979300000|2022-07-28 03:35:00|118.21|115.41|117.86|115.06|118.27|115.47|117.8|115|0
1658979600000|2022-07-28 03:40:00|117.8|115|117.68|114.88|118.15|115.35|117.68|114.88|0
1658979900000|2022-07-28 03:45:00|117.63|114.83|118.37|115.57|118.49|115.69|117.63|114.83|0
1658980200000|2022-07-28 03:50:00|118.31|115.51|119.06|116.26|119.3|116.5|118.25|115.45|0
1658980500000|2022-07-28 03:55:00|118.95|116.15|118.94|116.14|119.12|116.32|118.48|115.68|0
1658980800000|2022-07-28 04:00:00|118.82|116.02|118.82|116.02|118.94|116.14|118.48|115.68|0
1658981100000|2022-07-28 04:05:00|118.94|116.14|118.7|115.9|118.94|116.14|118.7|115.9|0
1658981400000|2022-07-28 04:10:00|118.82|116.02|118.81|116.01|119.05|116.25|118.7|115.9|0
1658981700000|2022-07-28 04:15:00|118.93|116.13|118.93|116.13|119.05|116.25|118.75|115.95|0
1658982000000|2022-07-28 04:20:00|118.92|116.12|118.8|116|118.92|116.12|118.69|115.89|0
1658982300000|2022-07-28 04:25:00|118.69|115.89|118.68|115.88|118.92|116.12|118.68|115.88|0
1658982600000|2022-07-28 04:30:00|119.15|116.35|118.91|116.11|119.5|116.7|118.68|115.88|0
1658982900000|2022-07-28 04:35:00|118.97|116.17|118.68|115.88|119.03|116.23|118.45|115.65|0
1658983200000|2022-07-28 04:40:00|118.62|115.82|118.56|115.76|118.79|115.99|118.44|115.64|0
1658983500000|2022-07-28 04:45:00|118.55|115.75|118.43|115.63|118.67|115.87|118.32|115.52|0
1658983800000|2022-07-28 04:50:00|118.32|115.52|118.55|115.75|118.66|115.86|118.32|115.52|0
1658984100000|2022-07-28 04:55:00|118.43|115.63|118.66|115.86|118.66|115.86|118.43|115.63|0
1658984400000|2022-07-28 05:00:00|118.54|115.74|118.54|115.74|118.89|116.09|118.54|115.74|0
1658984700000|2022-07-28 05:05:00|118.6|115.8|119.35|116.55|119.35|116.55|118.54|115.74|0
1658985000000|2022-07-28 05:10:00|119.29|116.49|119.46|116.66|119.46|116.66|119.11|116.31|0
1658985300000|2022-07-28 05:15:00|119.34|116.54|119.46|116.66|119.46|116.66|119.34|116.54|0
1658985600000|2022-07-28 05:20:00|119.57|116.77|119.45|116.65|119.57|116.77|119.34|116.54|0
1658985900000|2022-07-28 05:25:00|119.33|116.53|119.45|116.65|119.57|116.77|119.22|116.42|0
1658986200000|2022-07-28 05:30:00|119.33|116.53|118.63|115.83|119.33|116.53|118.51|115.71|0
1658986500000|2022-07-28 05:35:00|118.51|115.71|118.86|116.06|118.97|116.17|118.51|115.71|0
1658986800000|2022-07-28 05:40:00|118.74|115.94|118.27|115.47|118.86|116.06|118.27|115.47|0
1658987100000|2022-07-28 05:45:00|118.39|115.59|117.75|114.95|118.5|115.7|117.69|114.89|0
1658987400000|2022-07-28 05:50:00|117.92|115.12|117.92|115.12|118.03|115.23|117.8|115|0
1658987700000|2022-07-28 05:55:00|117.98|115.18|117.8|115|118.26|115.46|117.56|114.76|0
1658988000000|2022-07-28 06:00:00|117.68|114.88|116.75|113.95|117.8|115|116.64|113.84|0
1658988300000|2022-07-28 06:05:00|116.87|114.07|117.09|114.29|117.67|114.87|116.75|113.95|0
1658988600000|2022-07-28 06:10:00|117.04|114.24|116.98|114.18|117.32|114.52|116.75|113.95|0
1658988900000|2022-07-28 06:15:00|116.86|114.06|116.28|113.48|116.98|114.18|116.11|113.31|0
1658989200000|2022-07-28 06:20:00|116.4|113.6|116.16|113.36|116.85|114.05|115.59|112.79|0
1658989500000|2022-07-28 06:25:00|116.05|113.25|116.62|113.82|116.97|114.17|116.05|113.25|0
1658989800000|2022-07-28 06:30:00|116.68|113.88|117.07|114.27|117.07|114.27|116.16|113.36|0
1658990100000|2022-07-28 06:35:00|116.96|114.16|115.92|113.12|117.13|114.33|115.92|113.12|0
1658990400000|2022-07-28 06:40:00|115.81|113.01|116.38|113.58|116.49|113.69|115.81|113.01|0
1658990700000|2022-07-28 06:45:00|116.49|113.69|116.95|114.15|117.41|114.61|116.49|113.69|0
1658991000000|2022-07-28 06:50:00|117|114.2|117.63|114.83|117.75|114.95|116.94|114.14|0
1658991300000|2022-07-28 06:55:00|117.75|114.95|117.4|114.6|117.75|114.95|117.17|114.37|0
1658991600000|2022-07-28 07:00:00|117.63|114.83|118.49|115.69|119.13|116.33|117.28|114.48|0
1658991900000|2022-07-28 07:05:00|118.12|115.72|118|115.6|118.58|116.18|117.89|115.49|0
1658992200000|2022-07-28 07:10:00|117.88|115.48|116.78|114.38|117.88|115.48|116.61|114.21|0
1658992500000|2022-07-28 07:15:00|116.84|114.44|116.03|113.63|117.59|115.19|116.03|113.63|0
1658992800000|2022-07-28 07:20:00|116.15|113.75|117.47|115.07|117.47|115.07|115.34|112.94|0
1658993100000|2022-07-28 07:25:00|117.41|115.01|117.87|115.47|117.87|115.47|116.71|114.31|0
1658993400000|2022-07-28 07:30:00|117.75|115.35|118.21|115.81|119.26|116.86|117.69|115.29|0
1658993700000|2022-07-28 07:35:00|118.32|115.92|118.79|116.39|118.79|116.39|117.63|115.23|0
1658994000000|2022-07-28 07:40:00|118.67|116.27|118.32|115.92|118.67|116.27|117.39|114.99|0
1658994300000|2022-07-28 07:45:00|118.2|115.8|118.02|115.62|118.31|115.91|117.45|115.05|0
1658994600000|2022-07-28 07:50:00|117.96|115.56|117.84|115.44|118.31|115.91|117.73|115.33|0
1658994900000|2022-07-28 07:55:00|118.08|115.68|118.48|116.08|118.89|116.49|117.96|115.56|0
1658995200000|2022-07-28 08:00:00|118.65|116.25|118.65|116.25|119.35|116.95|117.95|115.55|0
1658995500000|2022-07-28 08:05:00|118.76|116.36|118.86|116.46|120.28|117.88|118.15|115.75|0
1658995800000|2022-07-28 08:10:00|118.75|116.35|118.04|115.64|119.1|116.7|117.69|115.29|0
1658996100000|2022-07-28 08:15:00|118.16|115.76|117.92|115.52|118.51|116.11|117.11|114.71|0
1658996400000|2022-07-28 08:20:00|118.04|115.64|117.63|115.23|118.15|115.75|117.57|115.17|0
1658996700000|2022-07-28 08:25:00|117.92|115.52|118.67|116.27|118.85|116.45|117.8|115.4|0
1658997000000|2022-07-28 08:30:00|118.61|116.21|119.43|117.03|119.43|117.03|118.61|116.21|0
1658997300000|2022-07-28 08:35:00|119.37|116.97|119.66|117.26|119.66|117.26|119.08|116.68|0
1658997600000|2022-07-28 08:40:00|119.54|117.14|119.19|116.79|119.89|117.49|118.95|116.55|0
1658997900000|2022-07-28 08:45:00|119.07|116.67|119.18|116.78|119.42|117.02|118.71|116.31|0
1658998200000|2022-07-28 08:50:00|119.24|116.84|120.47|118.07|120.83|118.43|118.95|116.55|0
1658998500000|2022-07-28 08:55:00|120.36|117.96|120.47|118.07|120.77|118.37|120.12|117.72|0
1658998800000|2022-07-28 09:00:00|120.35|117.95|120.11|117.71|120.47|118.07|119.76|117.36|0
1658999100000|2022-07-28 09:05:00|120.23|117.83|121.41|119.01|121.41|119.01|120.05|117.65|0
1658999400000|2022-07-28 09:10:00|121.29|118.89|121.88|119.48|122.12|119.72|120.82|118.42|0
1658999700000|2022-07-28 09:15:00|122|119.6|121.52|119.12|122.12|119.72|121.4|119|0
1659000000000|2022-07-28 09:20:00|121.64|119.24|122.23|119.83|122.47|120.07|121.52|119.12|0
1659000300000|2022-07-28 09:25:00|122.11|119.71|121.75|119.35|122.17|119.77|121.16|118.76|0
1659000600000|2022-07-28 09:30:00|121.63|119.23|121.39|118.99|121.93|119.53|121.27|118.87|0
1659000900000|2022-07-28 09:35:00|121.51|119.11|119.96|117.56|121.57|119.17|119.84|117.44|0
1659001200000|2022-07-28 09:40:00|119.91|117.51|119.61|117.21|120.2|117.8|119.49|117.09|0
1659001500000|2022-07-28 09:45:00|119.6|117.2|119.54|117.14|119.6|117.2|118.66|116.26|0
1659001800000|2022-07-28 09:50:00|119.48|117.08|119.95|117.55|120.07|117.67|119.13|116.73|0
1659002100000|2022-07-28 09:55:00|119.83|117.43|118.77|116.37|119.83|117.43|118.71|116.31|0
1659002400000|2022-07-28 10:00:00|118.65|116.25|118.65|116.25|119.24|116.84|118.07|115.67|0
1659002700000|2022-07-28 10:05:00|118.53|116.13|119|116.6|119|116.6|118.29|115.89|0
1659003000000|2022-07-28 10:10:00|118.88|116.48|119.82|117.42|119.82|117.42|118.88|116.48|0
1659003300000|2022-07-28 10:15:00|119.81|117.41|118.99|116.59|119.81|117.41|118.75|116.35|0
1659003600000|2022-07-28 10:20:00|119.1|116.7|118.75|116.35|119.46|117.06|118.63|116.23|0
1659003900000|2022-07-28 10:25:00|118.81|116.41|117.93|115.53|119.1|116.7|117.81|115.41|0
1659004200000|2022-07-28 10:30:00|117.69|115.29|118.16|115.76|118.27|115.87|117.58|115.18|0
1659004500000|2022-07-28 10:35:00|118.27|115.87|117.45|115.05|118.74|116.34|117.4|115|0
1659004800000|2022-07-28 10:40:00|117.4|115|117.8|115.4|117.86|115.46|117.34|114.94|0
1659005100000|2022-07-28 10:45:00|117.86|115.46|118.26|115.86|118.61|116.21|117.86|115.46|0
1659005400000|2022-07-28 10:50:00|118.14|115.74|118.26|115.86|118.61|116.21|118.14|115.74|0
1659005700000|2022-07-28 10:55:00|118.25|115.85|118.37|115.97|119.31|116.91|118.08|115.68|0
1659006000000|2022-07-28 11:00:00|118.25|115.85|117.31|114.91|118.25|115.85|117.31|114.91|0
1659006300000|2022-07-28 11:05:00|117.37|114.97|117.08|114.68|117.55|115.15|116.96|114.56|0
1659006600000|2022-07-28 11:10:00|116.96|114.56|116.96|114.56|117.66|115.26|116.84|114.44|0
1659006900000|2022-07-28 11:15:00|117.07|114.67|116.61|114.21|117.25|114.85|116.49|114.09|0
1659007200000|2022-07-28 11:20:00|116.72|114.32|117.06|114.66|117.53|115.13|116.72|114.32|0
1659007500000|2022-07-28 11:25:00|117.18|114.78|117.18|114.78|117.64|115.24|116.6|114.2|0
1659007800000|2022-07-28 11:30:00|117.06|114.66|117.29|114.89|117.64|115.24|117.06|114.66|0
1659008100000|2022-07-28 11:35:00|117.4|115|117.52|115.12|117.52|115.12|117.05|114.65|0
1659008400000|2022-07-28 11:40:00|117.63|115.23|117.86|115.46|118.1|115.7|117.63|115.23|0
1659008700000|2022-07-28 11:45:00|117.75|115.35|117.97|115.57|117.98|115.58|117.51|115.11|0
1659009000000|2022-07-28 11:50:00|117.86|115.46|117.74|115.34|118.15|115.75|117.62|115.22|0
1659009300000|2022-07-28 11:55:00|117.85|115.45|117.85|115.45|118.32|115.92|117.85|115.45|0
1659009600000|2022-07-28 12:00:00|117.91|115.51|118.31|115.91|118.55|116.15|117.73|115.33|0
1659009900000|2022-07-28 12:05:00|118.19|115.79|118.54|116.14|118.78|116.38|118.07|115.67|0
1659010200000|2022-07-28 12:10:00|118.42|116.02|118.18|115.78|118.54|116.14|117.95|115.55|0
1659010500000|2022-07-28 12:15:00|118.24|115.84|118.24|115.84|118.83|116.43|117.94|115.54|0
1659010800000|2022-07-28 12:20:00|118.29|115.89|117.82|115.42|118.65|116.25|117.24|114.84|0
1659011100000|2022-07-28 12:25:00|117.94|115.54|117.64|115.24|118.05|115.65|117.35|114.95|0
1659011400000|2022-07-28 12:30:00|117.29|114.89|116.65|114.25|122.2|119.8|115.67|113.27|0
1659011700000|2022-07-28 12:35:00|116.82|114.42|117.6|115.2|118.42|116.02|114.74|112.34|0
1659012000000|2022-07-28 12:40:00|117.48|115.08|113.55|111.15|117.48|115.08|113.09|110.69|0
1659012300000|2022-07-28 12:45:00|113.66|111.26|111.62|109.22|113.89|111.49|109.94|107.54|0
1659012600000|2022-07-28 12:50:00|111.73|109.33|111.36|108.96|113.33|110.93|110.12|107.72|0
1659012900000|2022-07-28 12:55:00|111.47|109.07|113.62|111.22|114.43|112.03|111.47|109.07|0
1659013200000|2022-07-28 13:00:00|113.57|111.17|114.37|111.97|115.11|112.71|113.28|110.88|0
1659013500000|2022-07-28 13:05:00|114.31|111.91|113.84|111.44|114.99|112.59|113.16|110.76|0
1659013800000|2022-07-28 13:10:00|113.96|111.56|112.13|109.73|114.19|111.79|111.91|109.51|0
1659014100000|2022-07-28 13:15:00|112.25|109.85|110.55|108.15|112.58|110.18|110.55|108.15|0
1659014400000|2022-07-28 13:20:00|110.89|108.49|110.21|107.81|111|108.6|109.88|107.48|0
1659014700000|2022-07-28 13:25:00|110.32|107.92|109.09|106.69|110.99|108.59|108.1|105.7|0
1659015000000|2022-07-28 13:30:00|108.65|106.25|108.58|106.18|108.98|106.58|105.04|102.64|0
1659015300000|2022-07-28 13:35:00|108.36|105.96|109.84|107.44|110.01|107.61|106.5|104.1|0
1659015600000|2022-07-28 13:40:00|110.01|107.61|116.69|114.29|116.93|114.53|109.18|106.78|0
1659015900000|2022-07-28 13:45:00|116.81|114.41|118.55|116.15|121.86|119.46|116.35|113.95|0
1659016200000|2022-07-28 13:50:00|118.66|116.26|123.79|121.39|125.5|123.1|118.08|115.68|0
1659016500000|2022-07-28 13:55:00|123.91|121.51|120.79|118.39|124.16|121.76|120.07|117.67|0
1659016800000|2022-07-28 14:00:00|120.67|118.27|118.77|116.37|120.67|118.27|117.6|115.2|0
1659017100000|2022-07-28 14:05:00|119.36|116.96|122.93|120.53|124.63|122.23|118.42|116.02|0
1659017400000|2022-07-28 14:10:00|122.45|120.05|123.18|120.78|125.11|122.71|120.9|118.5|0
1659017700000|2022-07-28 14:15:00|123.3|120.9|123.12|120.72|124.14|121.74|120.79|118.39|0
1659018000000|2022-07-28 14:20:00|122.94|120.54|124.5|122.1|126.94|124.54|122.34|119.94|0
1659018300000|2022-07-28 14:25:00|124.62|122.22|124.13|121.73|127.06|124.66|123.05|120.65|0
1659018600000|2022-07-28 14:30:00|124.37|121.97|123.3|120.9|125.67|123.27|122.57|120.17|0
1659018900000|2022-07-28 14:35:00|123.05|120.65|120.49|118.09|123.05|120.65|118.06|115.66|0
1659019200000|2022-07-28 14:40:00|120.84|118.44|118.59|116.19|121.32|118.92|118.59|116.19|0
1659019500000|2022-07-28 14:45:00|118.36|115.96|113.15|110.75|118.95|116.55|113.03|110.63|0
1659019800000|2022-07-28 14:50:00|113.49|111.09|113.6|111.2|114.55|112.15|112.24|109.84|0
1659020100000|2022-07-28 14:55:00|114.06|111.66|110.77|108.37|114.17|111.77|110.66|108.26|0
1659020400000|2022-07-28 15:00:00|110.66|108.26|109.24|106.84|111.44|109.04|107.91|105.51|0
1659020700000|2022-07-28 15:05:00|109.35|106.95|108.68|106.28|109.35|106.95|107.36|104.96|0
1659021000000|2022-07-28 15:10:00|108.46|106.06|106.59|104.19|109.56|107.16|106.59|104.19|0
1659021300000|2022-07-28 15:15:00|106.48|104.08|106.8|104.4|107.9|105.5|105.72|103.32|0
1659021600000|2022-07-28 15:20:00|106.69|104.29|102.65|100.25|107.57|105.17|102.12|99.72|0
1659021900000|2022-07-28 15:25:00|102.44|100.04|101.86|99.46|104.08|101.68|101.27|98.87|0
1659022200000|2022-07-28 15:30:00|101.54|99.14|102.43|100.03|104.5|102.1|101.33|98.93|0
1659022500000|2022-07-28 15:35:00|102.32|99.92|102.1|99.7|103.38|100.98|101.37|98.97|0
1659022800000|2022-07-28 15:40:00|102|99.6|99.28|96.88|102.63|100.23|99.28|96.88|0
1659023100000|2022-07-28 15:45:00|99.38|96.98|99.79|97.39|100.94|98.54|98.66|96.26|0
1659023400000|2022-07-28 15:50:00|99.58|97.18|99.98|97.58|100.4|98|98.84|96.44|0
1659023700000|2022-07-28 15:55:00|100.19|97.79|102.27|99.87|102.38|99.98|99.88|97.48|0
1659024000000|2022-07-28 16:00:00|102.17|99.77|101.12|98.72|102.27|99.87|101.01|98.61|0
1659024300000|2022-07-28 16:05:00|101.01|98.61|102.16|99.76|102.48|100.08|100.8|98.4|0
1659024600000|2022-07-28 16:10:00|102.06|99.66|100.9|98.5|102.16|99.76|100.17|97.77|0
1659024900000|2022-07-28 16:15:00|100.79|98.39|102.49|100.09|102.71|100.31|100.79|98.39|0
1659025200000|2022-07-28 16:20:00|102.92|100.52|99.87|97.47|103.02|100.62|99.87|97.47|0
1659025500000|2022-07-28 16:25:00|99.76|97.36|99.85|97.45|100.6|98.2|99.24|96.84|0
1659025800000|2022-07-28 16:30:00|99.74|97.34|100.78|98.38|102.25|99.85|99.53|97.13|0
1659026100000|2022-07-28 16:35:00|100.88|98.48|100.25|97.85|101.51|99.11|99.84|97.44|0
1659026400000|2022-07-28 16:40:00|100.36|97.96|100.46|98.06|101.29|98.89|100.25|97.85|0
1659026700000|2022-07-28 16:45:00|100.56|98.16|100.66|98.26|100.87|98.47|99.31|96.91|0
1659027000000|2022-07-28 16:50:00|100.56|98.16|98.41|96.01|101.39|98.99|98.41|96.01|0
1659027300000|2022-07-28 16:55:00|98.52|96.12|99.76|97.36|99.76|97.36|98.31|95.91|0
1659027600000|2022-07-28 17:00:00|99.86|97.46|100.69|98.29|101.74|99.34|99.55|97.15|0
1659027900000|2022-07-28 17:05:00|100.53|98.13|99.44|97.04|101.42|99.02|99.44|97.04|0
1659028200000|2022-07-28 17:10:00|99.33|96.93|97.99|95.59|99.85|97.45|97.68|95.28|0
1659028500000|2022-07-28 17:15:00|98.09|95.69|98.09|95.69|99.32|96.92|97.78|95.38|0
1659028800000|2022-07-28 17:20:00|97.98|95.58|96.85|94.45|98.29|95.89|96.04|93.64|0
1659029100000|2022-07-28 17:25:00|96.65|94.25|95.84|93.44|97.16|94.76|95.64|93.24|0
1659029400000|2022-07-28 17:30:00|95.64|93.24|94.53|92.13|95.94|93.54|94.53|92.13|0
1659029700000|2022-07-28 17:35:00|94.43|92.03|94.16|91.76|94.73|92.33|92.84|90.44|0
1659030000000|2022-07-28 17:40:00|94.06|91.66|92.97|90.57|94.06|91.66|91.99|89.59|0
1659030300000|2022-07-28 17:45:00|93.07|90.67|92.18|89.78|93.56|91.16|91.89|89.49|0
1659030600000|2022-07-28 17:50:00|92.28|89.88|92.37|89.97|93.06|90.66|91.88|89.48|0
1659030900000|2022-07-28 17:55:00|92.27|89.87|91.49|89.09|92.27|89.87|90.71|88.31|0
1659031200000|2022-07-28 18:00:00|91.68|89.28|92.95|90.55|93.25|90.85|91.58|89.18|0
1659031500000|2022-07-28 18:05:00|93.05|90.65|94.04|91.64|94.63|92.23|92.95|90.55|0
1659031800000|2022-07-28 18:10:00|93.84|91.44|93.93|91.53|94.63|92.23|93.14|90.74|0
1659032100000|2022-07-28 18:15:00|94.03|91.63|92.84|90.44|94.03|91.63|92.25|89.85|0
1659032400000|2022-07-28 18:20:00|92.94|90.54|92.94|90.54|93.83|91.43|92.84|90.44|0
1659032700000|2022-07-28 18:25:00|92.84|90.44|93.03|90.63|93.43|91.03|92.54|90.14|0
1659033000000|2022-07-28 18:30:00|92.93|90.53|92.93|90.53|93.92|91.52|92.44|90.04|0
1659033300000|2022-07-28 18:35:00|92.83|90.43|92.43|90.03|93.22|90.82|92.34|89.94|0
1659033600000|2022-07-28 18:40:00|92.33|89.93|92.13|89.73|92.43|90.03|91.74|89.34|0
1659033900000|2022-07-28 18:45:00|92.23|89.83|91.93|89.53|92.52|90.12|91.84|89.44|0
1659034200000|2022-07-28 18:50:00|91.83|89.43|91.15|88.75|92.81|90.41|91.15|88.75|0
1659034500000|2022-07-28 18:55:00|91.05|88.65|91.44|89.04|92.32|89.92|90.95|88.55|0
1659034800000|2022-07-28 19:00:00|91.24|88.84|90.46|88.06|91.92|89.52|90.17|87.77|0
1659035100000|2022-07-28 19:05:00|90.37|87.97|91.04|88.64|92.11|89.71|89.21|86.81|0
1659035400000|2022-07-28 19:10:00|90.94|88.54|91.42|89.02|92.4|90|90.84|88.44|0
1659035700000|2022-07-28 19:15:00|91.33|88.93|91.52|89.12|92.89|90.49|91.13|88.73|0
1659036000000|2022-07-28 19:20:00|91.42|89.02|90.74|88.34|91.42|89.02|90.35|87.95|0
1659036300000|2022-07-28 19:25:00|90.64|88.24|90.44|88.04|91.41|89.01|90.25|87.85|0
1659036600000|2022-07-28 19:30:00|90.54|88.14|92.17|89.77|92.27|89.87|90.54|88.14|0
1659036900000|2022-07-28 19:35:00|92.07|89.67|93.54|91.14|94.43|92.03|91.88|89.48|0
1659037200000|2022-07-28 19:40:00|93.44|91.04|94.12|91.72|94.82|92.42|93.44|91.04|0
1659037500000|2022-07-28 19:45:00|94.02|91.62|92.84|90.44|94.92|92.52|92.74|90.34|0
1659037800000|2022-07-28 19:50:00|92.45|90.05|91.98|89.58|93.33|90.93|91.58|89.18|0
1659038100000|2022-07-28 19:55:00|92.17|89.77|92.41|89.53|93.4|91|91.29|88.89|0
1659038400000|2022-07-28 20:00:00|92.7|89.82|89.45|86.57|92.8|89.92|87.13|84.25|0
1659038700000|2022-07-28 20:05:00|89.26|86.38|89.59|87.19|89.78|87.38|88.03|85.15|0
1659039000000|2022-07-28 20:10:00|89.78|87.38|90.16|87.76|90.45|88.05|89.11|86.71|0
1659039300000|2022-07-28 20:15:00|89.97|87.17|89.16|86.36|90.26|87.46|88.92|86.12|0
1659039600000|2022-07-28 20:20:00|89.21|86.41|89.78|86.98|89.78|86.98|88.92|86.12|0
1659039900000|2022-07-28 20:25:00|89.68|86.88|88.63|85.83|90.06|87.26|88.54|85.74|0
1659040200000|2022-07-28 20:30:00|91.07|88.27|84.09|81.29|91.07|88.27|83.36|80.56|0
1659040500000|2022-07-28 20:35:00|83.99|81.19|81.03|78.23|84.18|81.38|79.46|76.66|0
1659040800000|2022-07-28 20:40:00|80.95|78.15|80.85|78.05|81.39|78.59|80.33|77.53|0
1659041100000|2022-07-28 20:45:00|80.94|78.14|80.32|77.52|81.38|78.58|79.97|77.17|0
1659041400000|2022-07-28 20:50:00|80.41|77.61|80.84|78.04|81.02|78.22|80.32|77.52|0
1659041700000|2022-07-28 20:55:00|80.93|78.13|81.33|78.53|81.42|78.62|80.54|77.74|0
1659042000000|2022-07-28 21:00:00|81.31|78.51|80.82|78.02|81.38|78.58|80.77|77.97|0
1659042300000|2022-07-28 21:05:00|80.72|77.92|81.32|78.52|81.36|78.56|80.72|77.92|0
1659042600000|2022-07-28 21:10:00|80.99|78.19|81.33|78.53|81.33|78.53|80.75|77.95|0
1659042900000|2022-07-28 21:15:00|81.34|78.54|81.34|78.54|81.43|78.63|81.08|78.28|0
1659043200000|2022-07-28 21:20:00|81.35|78.55|81.64|78.84|81.64|78.84|81.22|78.42|0
1659043500000|2022-07-28 21:25:00|81.65|78.85|82.01|79.21|82.2|79.4|81.58|78.78|0
1659043800000|2022-07-28 21:30:00|82.2|79.4|81.66|78.86|82.2|79.4|81.46|78.66|0
1659044100000|2022-07-28 21:35:00|81.68|78.88|81.89|79.09|81.93|79.13|81.66|78.86|0
1659044400000|2022-07-28 21:40:00|81.96|79.16|81.47|78.67|81.96|79.16|81.45|78.65|0
1659044700000|2022-07-28 21:45:00|81.5|78.7|81.44|78.64|81.5|78.7|81.35|78.55|0
1659045000000|2022-07-28 21:50:00|81.39|78.59|81.27|78.47|81.48|78.68|81.27|78.47|0
1659045300000|2022-07-28 21:55:00|81.24|78.44|81.1|78.3|81.3|78.5|80.87|78.07|0
1659045600000|2022-07-28 22:00:00|81.99|79.19|84.37|81.57|84.92|82.12|81.99|79.19|0
1659045900000|2022-07-28 22:05:00|84.28|81.48|83.51|80.71|84.42|81.62|83.28|80.48|0
1659046200000|2022-07-28 22:10:00|83.46|80.66|82.83|80.03|83.82|81.02|82.83|80.03|0
1659046500000|2022-07-28 22:15:00|82.92|80.12|83.91|81.11|83.91|81.11|82.83|80.03|0
1659046800000|2022-07-28 22:20:00|83.82|81.02|84.36|81.56|84.63|81.83|83.82|81.02|0
1659047100000|2022-07-28 22:25:00|84.27|81.47|83.72|80.92|84.36|81.56|83.72|80.92|0
1659047400000|2022-07-28 22:30:00|83.67|80.87|84.17|81.37|84.17|81.37|83.54|80.74|0
1659047700000|2022-07-28 22:35:00|84.08|81.28|84.34|81.54|84.44|81.64|83.8|81|0
1659048000000|2022-07-28 22:40:00|84.3|81.5|83.98|81.18|84.52|81.72|83.98|81.18|0
1659048300000|2022-07-28 22:45:00|84.02|81.22|84.88|82.08|84.88|82.08|84.02|81.22|0
1659048600000|2022-07-28 22:50:00|84.79|81.99|85.43|82.63|85.62|82.82|84.79|81.99|0
1659048900000|2022-07-28 22:55:00|85.52|82.72|85.24|82.44|85.89|83.09|84.88|82.08|0
1659049200000|2022-07-28 23:00:00|85.15|82.35|85.52|82.72|85.61|82.81|85.06|82.26|0
1659049500000|2022-07-28 23:05:00|85.47|82.67|85.79|82.99|85.97|83.17|85.42|82.62|0
1659049800000|2022-07-28 23:10:00|85.7|82.9|85.78|82.98|85.88|83.08|85.6|82.8|0
1659050100000|2022-07-28 23:15:00|85.6|82.8|85.96|83.16|86.15|83.35|85.51|82.71|0
1659050400000|2022-07-28 23:20:00|85.87|83.07|85.87|83.07|86.24|83.44|85.32|82.52|0
1659050700000|2022-07-28 23:25:00|85.77|82.97|84.76|81.96|85.77|82.97|84.67|81.87|0
1659051000000|2022-07-28 23:30:00|84.85|82.05|84.94|82.14|84.99|82.19|84.76|81.96|0
1659051300000|2022-07-28 23:35:00|85.03|82.23|84.93|82.13|85.3|82.5|84.57|81.77|0
1659051600000|2022-07-28 23:40:00|84.84|82.04|84.84|82.04|85.12|82.32|84.8|82|0
1659051900000|2022-07-28 23:45:00|84.75|81.95|84.56|81.76|85.11|82.31|84.47|81.67|0
1659052200000|2022-07-28 23:50:00|84.47|81.67|84.37|81.57|84.83|82.03|84.1|81.3|0
1659052500000|2022-07-28 23:55:00|84.42|81.62|84.73|81.93|84.73|81.93|84.24|81.44|0
1658966400000|2022-07-28 00:00:00|117.31|114.51|117.76|114.96|117.88|115.08|116.22|113.42|0
1658966700000|2022-07-28 00:05:00|117.65|114.85|118.11|115.31|118.22|115.42|116.84|114.04|0
1658967000000|2022-07-28 00:10:00|117.99|115.19|118.45|115.65|118.68|115.88|117.87|115.07|0
1658967300000|2022-07-28 00:15:00|118.56|115.76|118.79|115.99|118.91|116.11|118.45|115.65|0
1658967600000|2022-07-28 00:20:00|118.68|115.88|119.14|116.34|119.14|116.34|118.56|115.76|0
1658967900000|2022-07-28 00:25:00|119.02|116.22|119.95|117.15|119.95|117.15|118.55|115.75|0
1658968200000|2022-07-28 00:30:00|119.83|117.03|118.84|116.04|119.95|117.15|118.84|116.04|0
1658968500000|2022-07-28 00:35:00|118.9|116.1|119.12|116.32|119.36|116.56|118.78|115.98|0
1658968800000|2022-07-28 00:40:00|119.18|116.38|119.47|116.67|119.59|116.79|119.01|116.21|0
1658969100000|2022-07-28 00:45:00|119.59|116.79|119.11|116.31|120.05|117.25|119|116.2|0
1658969400000|2022-07-28 00:50:00|119.23|116.43|118.94|116.14|119.23|116.43|118.53|115.73|0
1658969700000|2022-07-28 00:55:00|118.88|116.08|118.76|115.96|119.05|116.25|118.64|115.84|0
1658970000000|2022-07-28 01:00:00|118.64|115.84|118.7|115.9|119.57|116.77|118.41|115.61|0
1658970300000|2022-07-28 01:05:00|118.64|115.84|118.29|115.49|118.75|115.95|118.05|115.25|0
1658970600000|2022-07-28 01:10:00|118.23|115.43|118.63|115.83|118.69|115.89|118.05|115.25|0
1658970900000|2022-07-28 01:15:00|118.51|115.71|118.05|115.25|118.98|116.18|117.93|115.13|0
1658971200000|2022-07-28 01:20:00|118.16|115.36|119.2|116.4|119.32|116.52|118.16|115.36|0
1658971500000|2022-07-28 01:25:00|119.26|116.46|119.08|116.28|119.32|116.52|118.85|116.05|0
1658971800000|2022-07-28 01:30:00|119.2|116.4|117.8|115|119.26|116.46|117.69|114.89|0
1658972100000|2022-07-28 01:35:00|117.92|115.12|118.14|115.34|118.72|115.92|117.63|114.83|0
1658972400000|2022-07-28 01:40:00|118.09|115.29|118.84|116.04|118.95|116.15|118.09|115.29|0
1658972700000|2022-07-28 01:45:00|118.72|115.92|118.37|115.57|118.95|116.15|118.14|115.34|0
1658973000000|2022-07-28 01:50:00|118.31|115.51|118.13|115.33|118.48|115.68|118.02|115.22|0
1658973300000|2022-07-28 01:55:00|118.01|115.21|117.38|114.58|118.25|115.45|117.2|114.4|0
1658973600000|2022-07-28 02:00:00|117.32|114.52|117.78|114.98|118.01|115.21|117.32|114.52|0
1658973900000|2022-07-28 02:05:00|117.6|114.8|117.89|115.09|118.01|115.21|117.43|114.63|0
1658974200000|2022-07-28 02:10:00|117.83|115.03|117.65|114.85|117.89|115.09|117.37|114.57|0
1658974500000|2022-07-28 02:15:00|117.6|114.8|117.59|114.79|117.76|114.96|117.42|114.62|0
1658974800000|2022-07-28 02:20:00|117.53|114.73|117.87|115.07|117.99|115.19|117.42|114.62|0
1658975100000|2022-07-28 02:25:00|117.76|114.96|117.64|114.84|117.87|115.07|117.52|114.72|0
1658975400000|2022-07-28 02:30:00|117.58|114.78|117.06|114.26|117.87|115.07|116.94|114.14|0
1658975700000|2022-07-28 02:35:00|117|114.2|116.31|113.51|117.06|114.26|116.14|113.34|0
1658976000000|2022-07-28 02:40:00|116.25|113.45|116.47|113.67|116.58|113.78|116.02|113.22|0
1658976300000|2022-07-28 02:45:00|116.53|113.73|116.81|114.01|116.81|114.01|116.35|113.55|0
1658976600000|2022-07-28 02:50:00|116.69|113.89|117.03|114.23|117.27|114.47|116.69|113.89|0
1658976900000|2022-07-28 02:55:00|117.09|114.29|116.97|114.17|117.26|114.46|116.91|114.11|0
1658977200000|2022-07-28 03:00:00|116.91|114.11|117.25|114.45|117.49|114.69|116.91|114.11|0
1658977500000|2022-07-28 03:05:00|117.14|114.34|117.25|114.45|117.37|114.57|117.13|114.33|0
1658977800000|2022-07-28 03:10:00|117.13|114.33|117.13|114.33|117.25|114.45|117.02|114.22|0
1658978100000|2022-07-28 03:15:00|117.25|114.45|117.7|114.9|117.82|115.02|117.25|114.45|0
1658978400000|2022-07-28 03:20:00|117.82|115.02|117.7|114.9|118.16|115.36|117.7|114.9|0
1658978700000|2022-07-28 03:25:00|117.76|114.96|117.92|115.12|118.04|115.24|117.69|114.89|0
1658979000000|2022-07-28 03:30:00|117.81|115.01|118.04|115.24|118.39|115.59|117.81|115.01|0
1658979300000|2022-07-28 03:35:00|118.21|115.41|117.86|115.06|118.27|115.47|117.8|115|0
1658979600000|2022-07-28 03:40:00|117.8|115|117.68|114.88|118.15|115.35|117.68|114.88|0
1658979900000|2022-07-28 03:45:00|117.63|114.83|118.37|115.57|118.49|115.69|117.63|114.83|0
1658980200000|2022-07-28 03:50:00|118.31|115.51|119.06|116.26|119.3|116.5|118.25|115.45|0
1658980500000|2022-07-28 03:55:00|118.95|116.15|118.94|116.14|119.12|116.32|118.48|115.68|0
1658980800000|2022-07-28 04:00:00|118.82|116.02|118.82|116.02|118.94|116.14|118.48|115.68|0
1658981100000|2022-07-28 04:05:00|118.94|116.14|118.7|115.9|118.94|116.14|118.7|115.9|0
1658981400000|2022-07-28 04:10:00|118.82|116.02|118.81|116.01|119.05|116.25|118.7|115.9|0
1658981700000|2022-07-28 04:15:00|118.93|116.13|118.93|116.13|119.05|116.25|118.75|115.95|0
1658982000000|2022-07-28 04:20:00|118.92|116.12|118.8|116|118.92|116.12|118.69|115.89|0
1658982300000|2022-07-28 04:25:00|118.69|115.89|118.68|115.88|118.92|116.12|118.68|115.88|0
1658982600000|2022-07-28 04:30:00|119.15|116.35|118.91|116.11|119.5|116.7|118.68|115.88|0
1658982900000|2022-07-28 04:35:00|118.97|116.17|118.68|115.88|119.03|116.23|118.45|115.65|0
1658983200000|2022-07-28 04:40:00|118.62|115.82|118.56|115.76|118.79|115.99|118.44|115.64|0
1658983500000|2022-07-28 04:45:00|118.55|115.75|118.43|115.63|118.67|115.87|118.32|115.52|0
1658983800000|2022-07-28 04:50:00|118.32|115.52|118.55|115.75|118.66|115.86|118.32|115.52|0
1658984100000|2022-07-28 04:55:00|118.43|115.63|118.66|115.86|118.66|115.86|118.43|115.63|0
1658984400000|2022-07-28 05:00:00|118.54|115.74|118.54|115.74|118.89|116.09|118.54|115.74|0
1658984700000|2022-07-28 05:05:00|118.6|115.8|119.35|116.55|119.35|116.55|118.54|115.74|0
1658985000000|2022-07-28 05:10:00|119.29|116.49|119.46|116.66|119.46|116.66|119.11|116.31|0
1658985300000|2022-07-28 05:15:00|119.34|116.54|119.46|116.66|119.46|116.66|119.34|116.54|0
1658985600000|2022-07-28 05:20:00|119.57|116.77|119.45|116.65|119.57|116.77|119.34|116.54|0
1658985900000|2022-07-28 05:25:00|119.33|116.53|119.45|116.65|119.57|116.77|119.22|116.42|0
1658986200000|2022-07-28 05:30:00|119.33|116.53|118.63|115.83|119.33|116.53|118.51|115.71|0
1658986500000|2022-07-28 05:35:00|118.51|115.71|118.86|116.06|118.97|116.17|118.51|115.71|0
1658986800000|2022-07-28 05:40:00|118.74|115.94|118.27|115.47|118.86|116.06|118.27|115.47|0
1658987100000|2022-07-28 05:45:00|118.39|115.59|117.75|114.95|118.5|115.7|117.69|114.89|0
1658987400000|2022-07-28 05:50:00|117.92|115.12|117.92|115.12|118.03|115.23|117.8|115|0
1658987700000|2022-07-28 05:55:00|117.98|115.18|117.8|115|118.26|115.46|117.56|114.76|0
1658988000000|2022-07-28 06:00:00|117.68|114.88|116.75|113.95|117.8|115|116.64|113.84|0
1658988300000|2022-07-28 06:05:00|116.87|114.07|117.09|114.29|117.67|114.87|116.75|113.95|0
1658988600000|2022-07-28 06:10:00|117.04|114.24|116.98|114.18|117.32|114.52|116.75|113.95|0
1658988900000|2022-07-28 06:15:00|116.86|114.06|116.28|113.48|116.98|114.18|116.11|113.31|0
1658989200000|2022-07-28 06:20:00|116.4|113.6|116.16|113.36|116.85|114.05|115.59|112.79|0
1658989500000|2022-07-28 06:25:00|116.05|113.25|116.62|113.82|116.97|114.17|116.05|113.25|0
1658989800000|2022-07-28 06:30:00|116.68|113.88|117.07|114.27|117.07|114.27|116.16|113.36|0
1658990100000|2022-07-28 06:35:00|116.96|114.16|115.92|113.12|117.13|114.33|115.92|113.12|0
1658990400000|2022-07-28 06:40:00|115.81|113.01|116.38|113.58|116.49|113.69|115.81|113.01|0
1658990700000|2022-07-28 06:45:00|116.49|113.69|116.95|114.15|117.41|114.61|116.49|113.69|0
1658991000000|2022-07-28 06:50:00|117|114.2|117.63|114.83|117.75|114.95|116.94|114.14|0
1658991300000|2022-07-28 06:55:00|117.75|114.95|117.4|114.6|117.75|114.95|117.17|114.37|0
1658991600000|2022-07-28 07:00:00|117.63|114.83|118.49|115.69|119.13|116.33|117.28|114.48|0
1658991900000|2022-07-28 07:05:00|118.12|115.72|118|115.6|118.58|116.18|117.89|115.49|0
1658992200000|2022-07-28 07:10:00|117.88|115.48|116.78|114.38|117.88|115.48|116.61|114.21|0
1658992500000|2022-07-28 07:15:00|116.84|114.44|116.03|113.63|117.59|115.19|116.03|113.63|0
1658992800000|2022-07-28 07:20:00|116.15|113.75|117.47|115.07|117.47|115.07|115.34|112.94|0
1658993100000|2022-07-28 07:25:00|117.41|115.01|117.87|115.47|117.87|115.47|116.71|114.31|0
1658993400000|2022-07-28 07:30:00|117.75|115.35|118.21|115.81|119.26|116.86|117.69|115.29|0
1658993700000|2022-07-28 07:35:00|118.32|115.92|118.79|116.39|118.79|116.39|117.63|115.23|0
1658994000000|2022-07-28 07:40:00|118.67|116.27|118.32|115.92|118.67|116.27|117.39|114.99|0
1658994300000|2022-07-28 07:45:00|118.2|115.8|118.02|115.62|118.31|115.91|117.45|115.05|0
1658994600000|2022-07-28 07:50:00|117.96|115.56|117.84|115.44|118.31|115.91|117.73|115.33|0
1658994900000|2022-07-28 07:55:00|118.08|115.68|118.48|116.08|118.89|116.49|117.96|115.56|0
1658995200000|2022-07-28 08:00:00|118.65|116.25|118.65|116.25|119.35|116.95|117.95|115.55|0
1658995500000|2022-07-28 08:05:00|118.76|116.36|118.86|116.46|120.28|117.88|118.15|115.75|0
1658995800000|2022-07-28 08:10:00|118.75|116.35|118.04|115.64|119.1|116.7|117.69|115.29|0
1658996100000|2022-07-28 08:15:00|118.16|115.76|117.92|115.52|118.51|116.11|117.11|114.71|0
1658996400000|2022-07-28 08:20:00|118.04|115.64|117.63|115.23|118.15|115.75|117.57|115.17|0
1658996700000|2022-07-28 08:25:00|117.92|115.52|118.67|116.27|118.85|116.45|117.8|115.4|0
1658997000000|2022-07-28 08:30:00|118.61|116.21|119.43|117.03|119.43|117.03|118.61|116.21|0
1658997300000|2022-07-28 08:35:00|119.37|116.97|119.66|117.26|119.66|117.26|119.08|116.68|0
1658997600000|2022-07-28 08:40:00|119.54|117.14|119.19|116.79|119.89|117.49|118.95|116.55|0
1658997900000|2022-07-28 08:45:00|119.07|116.67|119.18|116.78|119.42|117.02|118.71|116.31|0
1658998200000|2022-07-28 08:50:00|119.24|116.84|120.47|118.07|120.83|118.43|118.95|116.55|0
1658998500000|2022-07-28 08:55:00|120.36|117.96|120.47|118.07|120.77|118.37|120.12|117.72|0
1658998800000|2022-07-28 09:00:00|120.35|117.95|120.11|117.71|120.47|118.07|119.76|117.36|0
1658999100000|2022-07-28 09:05:00|120.23|117.83|121.41|119.01|121.41|119.01|120.05|117.65|0
1658999400000|2022-07-28 09:10:00|121.29|118.89|121.88|119.48|122.12|119.72|120.82|118.42|0
1658999700000|2022-07-28 09:15:00|122|119.6|121.52|119.12|122.12|119.72|121.4|119|0
1659000000000|2022-07-28 09:20:00|121.64|119.24|122.23|119.83|122.47|120.07|121.52|119.12|0
1659000300000|2022-07-28 09:25:00|122.11|119.71|121.75|119.35|122.17|119.77|121.16|118.76|0
1659000600000|2022-07-28 09:30:00|121.63|119.23|121.39|118.99|121.93|119.53|121.27|118.87|0
1659000900000|2022-07-28 09:35:00|121.51|119.11|119.96|117.56|121.57|119.17|119.84|117.44|0
1659001200000|2022-07-28 09:40:00|119.91|117.51|119.61|117.21|120.2|117.8|119.49|117.09|0
1659001500000|2022-07-28 09:45:00|119.6|117.2|119.54|117.14|119.6|117.2|118.66|116.26|0
1659001800000|2022-07-28 09:50:00|119.48|117.08|119.95|117.55|120.07|117.67|119.13|116.73|0
1659002100000|2022-07-28 09:55:00|119.83|117.43|118.77|116.37|119.83|117.43|118.71|116.31|0
1659002400000|2022-07-28 10:00:00|118.65|116.25|118.65|116.25|119.24|116.84|118.07|115.67|0
1659002700000|2022-07-28 10:05:00|118.53|116.13|119|116.6|119|116.6|118.29|115.89|0
1659003000000|2022-07-28 10:10:00|118.88|116.48|119.82|117.42|119.82|117.42|118.88|116.48|0
1659003300000|2022-07-28 10:15:00|119.81|117.41|118.99|116.59|119.81|117.41|118.75|116.35|0
1659003600000|2022-07-28 10:20:00|119.1|116.7|118.75|116.35|119.46|117.06|118.63|116.23|0
1659003900000|2022-07-28 10:25:00|118.81|116.41|117.93|115.53|119.1|116.7|117.81|115.41|0
1659004200000|2022-07-28 10:30:00|117.69|115.29|118.16|115.76|118.27|115.87|117.58|115.18|0
1659004500000|2022-07-28 10:35:00|118.27|115.87|117.45|115.05|118.74|116.34|117.4|115|0
1659004800000|2022-07-28 10:40:00|117.4|115|117.8|115.4|117.86|115.46|117.34|114.94|0
1659005100000|2022-07-28 10:45:00|117.86|115.46|118.26|115.86|118.61|116.21|117.86|115.46|0
1659005400000|2022-07-28 10:50:00|118.14|115.74|118.26|115.86|118.61|116.21|118.14|115.74|0
1659005700000|2022-07-28 10:55:00|118.25|115.85|118.37|115.97|119.31|116.91|118.08|115.68|0
1659006000000|2022-07-28 11:00:00|118.25|115.85|117.31|114.91|118.25|115.85|117.31|114.91|0
1659006300000|2022-07-28 11:05:00|117.37|114.97|117.08|114.68|117.55|115.15|116.96|114.56|0
1659006600000|2022-07-28 11:10:00|116.96|114.56|116.96|114.56|117.66|115.26|116.84|114.44|0
1659006900000|2022-07-28 11:15:00|117.07|114.67|116.61|114.21|117.25|114.85|116.49|114.09|0
1659007200000|2022-07-28 11:20:00|116.72|114.32|117.06|114.66|117.53|115.13|116.72|114.32|0
1659007500000|2022-07-28 11:25:00|117.18|114.78|117.18|114.78|117.64|115.24|116.6|114.2|0
1659007800000|2022-07-28 11:30:00|117.06|114.66|117.29|114.89|117.64|115.24|117.06|114.66|0
1659008100000|2022-07-28 11:35:00|117.4|115|117.52|115.12|117.52|115.12|117.05|114.65|0
1659008400000|2022-07-28 11:40:00|117.63|115.23|117.86|115.46|118.1|115.7|117.63|115.23|0
1659008700000|2022-07-28 11:45:00|117.75|115.35|117.97|115.57|117.98|115.58|117.51|115.11|0
1659009000000|2022-07-28 11:50:00|117.86|115.46|117.74|115.34|118.15|115.75|117.62|115.22|0
1659009300000|2022-07-28 11:55:00|117.85|115.45|117.85|115.45|118.32|115.92|117.85|115.45|0
1659009600000|2022-07-28 12:00:00|117.91|115.51|118.31|115.91|118.55|116.15|117.73|115.33|0
1659009900000|2022-07-28 12:05:00|118.19|115.79|118.54|116.14|118.78|116.38|118.07|115.67|0
1659010200000|2022-07-28 12:10:00|118.42|116.02|118.18|115.78|118.54|116.14|117.95|115.55|0
1659010500000|2022-07-28 12:15:00|118.24|115.84|118.24|115.84|118.83|116.43|117.94|115.54|0
1659010800000|2022-07-28 12:20:00|118.29|115.89|117.82|115.42|118.65|116.25|117.24|114.84|0
1659011100000|2022-07-28 12:25:00|117.94|115.54|117.64|115.24|118.05|115.65|117.35|114.95|0
1659011400000|2022-07-28 12:30:00|117.29|114.89|116.65|114.25|122.2|119.8|115.67|113.27|0
1659011700000|2022-07-28 12:35:00|116.82|114.42|117.6|115.2|118.42|116.02|114.74|112.34|0
1659012000000|2022-07-28 12:40:00|117.48|115.08|113.55|111.15|117.48|115.08|113.09|110.69|0
1659012300000|2022-07-28 12:45:00|113.66|111.26|111.62|109.22|113.89|111.49|109.94|107.54|0
1659012600000|2022-07-28 12:50:00|111.73|109.33|111.36|108.96|113.33|110.93|110.12|107.72|0
1659012900000|2022-07-28 12:55:00|111.47|109.07|113.62|111.22|114.43|112.03|111.47|109.07|0
1659013200000|2022-07-28 13:00:00|113.57|111.17|114.37|111.97|115.11|112.71|113.28|110.88|0
1659013500000|2022-07-28 13:05:00|114.31|111.91|113.84|111.44|114.99|112.59|113.16|110.76|0
1659013800000|2022-07-28 13:10:00|113.96|111.56|112.13|109.73|114.19|111.79|111.91|109.51|0
1659014100000|2022-07-28 13:15:00|112.25|109.85|110.55|108.15|112.58|110.18|110.55|108.15|0
1659014400000|2022-07-28 13:20:00|110.89|108.49|110.21|107.81|111|108.6|109.88|107.48|0
1659014700000|2022-07-28 13:25:00|110.32|107.92|109.09|106.69|110.99|108.59|108.1|105.7|0
1659015000000|2022-07-28 13:30:00|108.65|106.25|108.58|106.18|108.98|106.58|105.04|102.64|0
1659015300000|2022-07-28 13:35:00|108.36|105.96|109.84|107.44|110.01|107.61|106.5|104.1|0
1659015600000|2022-07-28 13:40:00|110.01|107.61|116.69|114.29|116.93|114.53|109.18|106.78|0
1659015900000|2022-07-28 13:45:00|116.81|114.41|118.55|116.15|121.86|119.46|116.35|113.95|0
1659016200000|2022-07-28 13:50:00|118.66|116.26|123.79|121.39|125.5|123.1|118.08|115.68|0
1659016500000|2022-07-28 13:55:00|123.91|121.51|120.79|118.39|124.16|121.76|120.07|117.67|0
1659016800000|2022-07-28 14:00:00|120.67|118.27|118.77|116.37|120.67|118.27|117.6|115.2|0
1659017100000|2022-07-28 14:05:00|119.36|116.96|122.93|120.53|124.63|122.23|118.42|116.02|0
1659017400000|2022-07-28 14:10:00|122.45|120.05|123.18|120.78|125.11|122.71|120.9|118.5|0
1659017700000|2022-07-28 14:15:00|123.3|120.9|123.12|120.72|124.14|121.74|120.79|118.39|0
1659018000000|2022-07-28 14:20:00|122.94|120.54|124.5|122.1|126.94|124.54|122.34|119.94|0
1659018300000|2022-07-28 14:25:00|124.62|122.22|124.13|121.73|127.06|124.66|123.05|120.65|0
1659018600000|2022-07-28 14:30:00|124.37|121.97|123.3|120.9|125.67|123.27|122.57|120.17|0
1659018900000|2022-07-28 14:35:00|123.05|120.65|120.49|118.09|123.05|120.65|118.06|115.66|0
1659019200000|2022-07-28 14:40:00|120.84|118.44|118.59|116.19|121.32|118.92|118.59|116.19|0
1659019500000|2022-07-28 14:45:00|118.36|115.96|113.15|110.75|118.95|116.55|113.03|110.63|0
1659019800000|2022-07-28 14:50:00|113.49|111.09|113.6|111.2|114.55|112.15|112.24|109.84|0
1659020100000|2022-07-28 14:55:00|114.06|111.66|110.77|108.37|114.17|111.77|110.66|108.26|0
1659020400000|2022-07-28 15:00:00|110.66|108.26|109.24|106.84|111.44|109.04|107.91|105.51|0
1659020700000|2022-07-28 15:05:00|109.35|106.95|108.68|106.28|109.35|106.95|107.36|104.96|0
1659021000000|2022-07-28 15:10:00|108.46|106.06|106.59|104.19|109.56|107.16|106.59|104.19|0
1659021300000|2022-07-28 15:15:00|106.48|104.08|106.8|104.4|107.9|105.5|105.72|103.32|0
1659021600000|2022-07-28 15:20:00|106.69|104.29|102.65|100.25|107.57|105.17|102.12|99.72|0
1659021900000|2022-07-28 15:25:00|102.44|100.04|101.86|99.46|104.08|101.68|101.27|98.87|0
1659022200000|2022-07-28 15:30:00|101.54|99.14|102.43|100.03|104.5|102.1|101.33|98.93|0
1659022500000|2022-07-28 15:35:00|102.32|99.92|102.1|99.7|103.38|100.98|101.37|98.97|0
1659022800000|2022-07-28 15:40:00|102|99.6|99.28|96.88|102.63|100.23|99.28|96.88|0
1659023100000|2022-07-28 15:45:00|99.38|96.98|99.79|97.39|100.94|98.54|98.66|96.26|0
1659023400000|2022-07-28 15:50:00|99.58|97.18|99.98|97.58|100.4|98|98.84|96.44|0
1659023700000|2022-07-28 15:55:00|100.19|97.79|102.27|99.87|102.38|99.98|99.88|97.48|0
1659024000000|2022-07-28 16:00:00|102.17|99.77|101.12|98.72|102.27|99.87|101.01|98.61|0
1659024300000|2022-07-28 16:05:00|101.01|98.61|102.16|99.76|102.48|100.08|100.8|98.4|0
1659024600000|2022-07-28 16:10:00|102.06|99.66|100.9|98.5|102.16|99.76|100.17|97.77|0
1659024900000|2022-07-28 16:15:00|100.79|98.39|102.49|100.09|102.71|100.31|100.79|98.39|0
1659025200000|2022-07-28 16:20:00|102.92|100.52|99.87|97.47|103.02|100.62|99.87|97.47|0
1659025500000|2022-07-28 16:25:00|99.76|97.36|99.85|97.45|100.6|98.2|99.24|96.84|0
1659025800000|2022-07-28 16:30:00|99.74|97.34|100.78|98.38|102.25|99.85|99.53|97.13|0
1659026100000|2022-07-28 16:35:00|100.88|98.48|100.25|97.85|101.51|99.11|99.84|97.44|0
1659026400000|2022-07-28 16:40:00|100.36|97.96|100.46|98.06|101.29|98.89|100.25|97.85|0
1659026700000|2022-07-28 16:45:00|100.56|98.16|100.66|98.26|100.87|98.47|99.31|96.91|0
1659027000000|2022-07-28 16:50:00|100.56|98.16|98.41|96.01|101.39|98.99|98.41|96.01|0
1659027300000|2022-07-28 16:55:00|98.52|96.12|99.76|97.36|99.76|97.36|98.31|95.91|0
1659027600000|2022-07-28 17:00:00|99.86|97.46|100.69|98.29|101.74|99.34|99.55|97.15|0
1659027900000|2022-07-28 17:05:00|100.53|98.13|99.44|97.04|101.42|99.02|99.44|97.04|0
1659028200000|2022-07-28 17:10:00|99.33|96.93|97.99|95.59|99.85|97.45|97.68|95.28|0
1659028500000|2022-07-28 17:15:00|98.09|95.69|98.09|95.69|99.32|96.92|97.78|95.38|0
1659028800000|2022-07-28 17:20:00|97.98|95.58|96.85|94.45|98.29|95.89|96.04|93.64|0
1659029100000|2022-07-28 17:25:00|96.65|94.25|95.84|93.44|97.16|94.76|95.64|93.24|0
1659029400000|2022-07-28 17:30:00|95.64|93.24|94.53|92.13|95.94|93.54|94.53|92.13|0
1659029700000|2022-07-28 17:35:00|94.43|92.03|94.16|91.76|94.73|92.33|92.84|90.44|0
1659030000000|2022-07-28 17:40:00|94.06|91.66|92.97|90.57|94.06|91.66|91.99|89.59|0
1659030300000|2022-07-28 17:45:00|93.07|90.67|92.18|89.78|93.56|91.16|91.89|89.49|0
1659030600000|2022-07-28 17:50:00|92.28|89.88|92.37|89.97|93.06|90.66|91.88|89.48|0
1659030900000|2022-07-28 17:55:00|92.27|89.87|91.49|89.09|92.27|89.87|90.71|88.31|0
1659031200000|2022-07-28 18:00:00|91.68|89.28|92.95|90.55|93.25|90.85|91.58|89.18|0
1659031500000|2022-07-28 18:05:00|93.05|90.65|94.04|91.64|94.63|92.23|92.95|90.55|0
1659031800000|2022-07-28 18:10:00|93.84|91.44|93.93|91.53|94.63|92.23|93.14|90.74|0
1659032100000|2022-07-28 18:15:00|94.03|91.63|92.84|90.44|94.03|91.63|92.25|89.85|0
1659032400000|2022-07-28 18:20:00|92.94|90.54|92.94|90.54|93.83|91.43|92.84|90.44|0
1659032700000|2022-07-28 18:25:00|92.84|90.44|93.03|90.63|93.43|91.03|92.54|90.14|0
1659033000000|2022-07-28 18:30:00|92.93|90.53|92.93|90.53|93.92|91.52|92.44|90.04|0
1659033300000|2022-07-28 18:35:00|92.83|90.43|92.43|90.03|93.22|90.82|92.34|89.94|0
1659033600000|2022-07-28 18:40:00|92.33|89.93|92.13|89.73|92.43|90.03|91.74|89.34|0
1659033900000|2022-07-28 18:45:00|92.23|89.83|91.93|89.53|92.52|90.12|91.84|89.44|0
1659034200000|2022-07-28 18:50:00|91.83|89.43|91.15|88.75|92.81|90.41|91.15|88.75|0
1659034500000|2022-07-28 18:55:00|91.05|88.65|91.44|89.04|92.32|89.92|90.95|88.55|0
1659034800000|2022-07-28 19:00:00|91.24|88.84|90.46|88.06|91.92|89.52|90.17|87.77|0
1659035100000|2022-07-28 19:05:00|90.37|87.97|91.04|88.64|92.11|89.71|89.21|86.81|0
1659035400000|2022-07-28 19:10:00|90.94|88.54|91.42|89.02|92.4|90|90.84|88.44|0
1659035700000|2022-07-28 19:15:00|91.33|88.93|91.52|89.12|92.89|90.49|91.13|88.73|0
1659036000000|2022-07-28 19:20:00|91.42|89.02|90.74|88.34|91.42|89.02|90.35|87.95|0
1659036300000|2022-07-28 19:25:00|90.64|88.24|90.44|88.04|91.41|89.01|90.25|87.85|0
1659036600000|2022-07-28 19:30:00|90.54|88.14|92.17|89.77|92.27|89.87|90.54|88.14|0
1659036900000|2022-07-28 19:35:00|92.07|89.67|93.54|91.14|94.43|92.03|91.88|89.48|0
1659037200000|2022-07-28 19:40:00|93.44|91.04|94.12|91.72|94.82|92.42|93.44|91.04|0
1659037500000|2022-07-28 19:45:00|94.02|91.62|92.84|90.44|94.92|92.52|92.74|90.34|0
1659037800000|2022-07-28 19:50:00|92.45|90.05|91.98|89.58|93.33|90.93|91.58|89.18|0
1659038100000|2022-07-28 19:55:00|92.17|89.77|92.41|89.53|93.4|91|91.29|88.89|0
1659038400000|2022-07-28 20:00:00|92.7|89.82|89.45|86.57|92.8|89.92|87.13|84.25|0
1659038700000|2022-07-28 20:05:00|89.26|86.38|89.59|87.19|89.78|87.38|88.03|85.15|0
1659039000000|2022-07-28 20:10:00|89.78|87.38|90.16|87.76|90.45|88.05|89.11|86.71|0
1659039300000|2022-07-28 20:15:00|89.97|87.17|89.16|86.36|90.26|87.46|88.92|86.12|0
1659039600000|2022-07-28 20:20:00|89.21|86.41|89.78|86.98|89.78|86.98|88.92|86.12|0
1659039900000|2022-07-28 20:25:00|89.68|86.88|88.63|85.83|90.06|87.26|88.54|85.74|0
1659040200000|2022-07-28 20:30:00|91.07|88.27|84.09|81.29|91.07|88.27|83.36|80.56|0
1659040500000|2022-07-28 20:35:00|83.99|81.19|81.03|78.23|84.18|81.38|79.46|76.66|0
1659040800000|2022-07-28 20:40:00|80.95|78.15|80.85|78.05|81.39|78.59|80.33|77.53|0
1659041100000|2022-07-28 20:45:00|80.94|78.14|80.32|77.52|81.38|78.58|79.97|77.17|0
1659041400000|2022-07-28 20:50:00|80.41|77.61|80.84|78.04|81.02|78.22|80.32|77.52|0
1659041700000|2022-07-28 20:55:00|80.93|78.13|81.33|78.53|81.42|78.62|80.54|77.74|0
1659042000000|2022-07-28 21:00:00|81.31|78.51|80.82|78.02|81.38|78.58|80.77|77.97|0
1659042300000|2022-07-28 21:05:00|80.72|77.92|81.32|78.52|81.36|78.56|80.72|77.92|0
1659042600000|2022-07-28 21:10:00|80.99|78.19|81.33|78.53|81.33|78.53|80.75|77.95|0
1659042900000|2022-07-28 21:15:00|81.34|78.54|81.34|78.54|81.43|78.63|81.08|78.28|0
1659043200000|2022-07-28 21:20:00|81.35|78.55|81.64|78.84|81.64|78.84|81.22|78.42|0
1659043500000|2022-07-28 21:25:00|81.65|78.85|82.01|79.21|82.2|79.4|81.58|78.78|0
1659043800000|2022-07-28 21:30:00|82.2|79.4|81.66|78.86|82.2|79.4|81.46|78.66|0
1659044100000|2022-07-28 21:35:00|81.68|78.88|81.89|79.09|81.93|79.13|81.66|78.86|0
1659044400000|2022-07-28 21:40:00|81.96|79.16|81.47|78.67|81.96|79.16|81.45|78.65|0
1659044700000|2022-07-28 21:45:00|81.5|78.7|81.44|78.64|81.5|78.7|81.35|78.55|0
1659045000000|2022-07-28 21:50:00|81.39|78.59|81.27|78.47|81.48|78.68|81.27|78.47|0
1659045300000|2022-07-28 21:55:00|81.24|78.44|81.1|78.3|81.3|78.5|80.87|78.07|0
1659045600000|2022-07-28 22:00:00|81.99|79.19|84.37|81.57|84.92|82.12|81.99|79.19|0
1659045900000|2022-07-28 22:05:00|84.28|81.48|83.51|80.71|84.42|81.62|83.28|80.48|0
1659046200000|2022-07-28 22:10:00|83.46|80.66|82.83|80.03|83.82|81.02|82.83|80.03|0
1659046500000|2022-07-28 22:15:00|82.92|80.12|83.91|81.11|83.91|81.11|82.83|80.03|0
1659046800000|2022-07-28 22:20:00|83.82|81.02|84.36|81.56|84.63|81.83|83.82|81.02|0
1659047100000|2022-07-28 22:25:00|84.27|81.47|83.72|80.92|84.36|81.56|83.72|80.92|0
1659047400000|2022-07-28 22:30:00|83.67|80.87|84.17|81.37|84.17|81.37|83.54|80.74|0
1659047700000|2022-07-28 22:35:00|84.08|81.28|84.34|81.54|84.44|81.64|83.8|81|0
1659048000000|2022-07-28 22:40:00|84.3|81.5|83.98|81.18|84.52|81.72|83.98|81.18|0
1659048300000|2022-07-28 22:45:00|84.02|81.22|84.88|82.08|84.88|82.08|84.02|81.22|0
1659048600000|2022-07-28 22:50:00|84.79|81.99|85.43|82.63|85.62|82.82|84.79|81.99|0
1659048900000|2022-07-28 22:55:00|85.52|82.72|85.24|82.44|85.89|83.09|84.88|82.08|0
1659049200000|2022-07-28 23:00:00|85.15|82.35|85.52|82.72|85.61|82.81|85.06|82.26|0
1659049500000|2022-07-28 23:05:00|85.47|82.67|85.79|82.99|85.97|83.17|85.42|82.62|0
1659049800000|2022-07-28 23:10:00|85.7|82.9|85.78|82.98|85.88|83.08|85.6|82.8|0
1659050100000|2022-07-28 23:15:00|85.6|82.8|85.96|83.16|86.15|83.35|85.51|82.71|0
1659050400000|2022-07-28 23:20:00|85.87|83.07|85.87|83.07|86.24|83.44|85.32|82.52|0
1659050700000|2022-07-28 23:25:00|85.77|82.97|84.76|81.96|85.77|82.97|84.67|81.87|0
1659051000000|2022-07-28 23:30:00|84.85|82.05|84.94|82.14|84.99|82.19|84.76|81.96|0
1659051300000|2022-07-28 23:35:00|85.03|82.23|84.93|82.13|85.3|82.5|84.57|81.77|0
1659051600000|2022-07-28 23:40:00|84.84|82.04|84.84|82.04|85.12|82.32|84.8|82|0
1659051900000|2022-07-28 23:45:00|84.75|81.95|84.56|81.76|85.11|82.31|84.47|81.67|0
1659052200000|2022-07-28 23:50:00|84.47|81.67|84.37|81.57|84.83|82.03|84.1|81.3|0
1659052500000|2022-07-28 23:55:00|84.42|81.62|84.73|81.93|84.73|81.93|84.24|81.44|0
1659052800000|2022-07-29 00:00:00|84.83|82.03|85.42|82.62|85.79|82.99|84.83|82.03|0
1659053100000|2022-07-29 00:05:00|85.37|82.57|84.63|81.83|85.65|82.85|84.59|81.79|0
1659053400000|2022-07-29 00:10:00|84.54|81.74|84.63|81.83|84.91|82.11|84.09|81.29|0
1659053700000|2022-07-29 00:15:00|84.54|81.74|84.33|81.53|84.72|81.92|83.97|81.17|0
1659054000000|2022-07-29 00:20:00|84.52|81.72|84.51|81.71|84.75|81.95|84.33|81.53|0
1659054300000|2022-07-29 00:25:00|84.6|81.8|85.06|82.26|85.15|82.35|84.51|81.71|0
1659054600000|2022-07-29 00:30:00|84.97|82.17|84.78|81.98|85.15|82.35|84.69|81.89|0
1659054900000|2022-07-29 00:35:00|84.87|82.07|84.41|81.61|84.96|82.16|84.41|81.61|0
1659055200000|2022-07-29 00:40:00|84.5|81.7|85.14|82.34|85.32|82.52|84.41|81.61|0
1659055500000|2022-07-29 00:45:00|84.95|82.15|85.41|82.61|85.51|82.71|84.91|82.11|0
1659055800000|2022-07-29 00:50:00|85.32|82.52|85.13|82.33|85.41|82.61|84.72|81.92|0
1659056100000|2022-07-29 00:55:00|85.04|82.24|85.03|82.23|85.13|82.33|84.76|81.96|0
1659056400000|2022-07-29 01:00:00|85.13|82.33|85.12|82.32|85.4|82.6|84.85|82.05|0
1659056700000|2022-07-29 01:05:00|85.17|82.37|84.66|81.86|85.21|82.41|84.66|81.86|0
1659057000000|2022-07-29 01:10:00|84.75|81.95|84.29|81.49|84.93|82.13|84.29|81.49|0
1659057300000|2022-07-29 01:15:00|84.2|81.4|84.19|81.39|84.61|81.81|83.74|80.94|0
1659057600000|2022-07-29 01:20:00|84.24|81.44|84.14|81.34|84.37|81.57|83.55|80.75|0
1659057900000|2022-07-29 01:25:00|84.19|81.39|83.96|81.16|84.28|81.48|83.82|81.02|0
1659058200000|2022-07-29 01:30:00|83.91|81.11|83.72|80.92|84.46|81.66|83.72|80.92|0
1659058500000|2022-07-29 01:35:00|83.63|80.83|83.77|80.97|83.99|81.19|83.54|80.74|0
1659058800000|2022-07-29 01:40:00|83.81|81.01|83.44|80.64|83.99|81.19|83.26|80.46|0
1659059100000|2022-07-29 01:45:00|83.35|80.55|83.07|80.27|83.53|80.73|83.07|80.27|0
1659059400000|2022-07-29 01:50:00|83.03|80.23|82.89|80.09|83.25|80.45|82.71|79.91|0
1659059700000|2022-07-29 01:55:00|82.98|80.18|82.21|79.41|82.98|80.18|82.17|79.37|0
1659060000000|2022-07-29 02:00:00|82.07|79.27|82.25|79.45|82.34|79.54|81.9|79.1|0
1659060300000|2022-07-29 02:05:00|82.16|79.36|82.25|79.45|82.61|79.81|81.98|79.18|0
1659060600000|2022-07-29 02:10:00|82.29|79.49|82.11|79.31|82.34|79.54|81.88|79.08|0
1659060900000|2022-07-29 02:15:00|82.06|79.26|82.33|79.53|82.46|79.66|82.06|79.26|0
1659061200000|2022-07-29 02:20:00|82.24|79.44|82.32|79.52|82.51|79.71|82.06|79.26|0
1659061500000|2022-07-29 02:25:00|82.41|79.61|82.1|79.3|82.59|79.79|82.05|79.25|0
1659061800000|2022-07-29 02:30:00|82.14|79.34|81.78|78.98|82.14|79.34|81.6|78.8|0
1659062100000|2022-07-29 02:35:00|81.87|79.07|81.5|78.7|81.87|79.07|81.5|78.7|0
1659062400000|2022-07-29 02:40:00|81.59|78.79|81.32|78.52|81.59|78.79|81.23|78.43|0
1659062700000|2022-07-29 02:45:00|81.23|78.43|81.5|78.7|81.59|78.79|81.23|78.43|0
1659063000000|2022-07-29 02:50:00|81.54|78.74|82.21|79.41|82.3|79.5|81.5|78.7|0
1659063300000|2022-07-29 02:55:00|82.3|79.5|82.2|79.4|82.39|79.59|82.12|79.32|0
1659063600000|2022-07-29 03:00:00|82.29|79.49|82.2|79.4|82.38|79.58|81.93|79.13|0
1659063900000|2022-07-29 03:05:00|82.25|79.45|82.56|79.76|82.65|79.85|82.2|79.4|0
1659064200000|2022-07-29 03:10:00|82.38|79.58|82.73|79.93|82.73|79.93|82.29|79.49|0
1659064500000|2022-07-29 03:15:00|82.64|79.84|82.28|79.48|82.64|79.84|82.19|79.39|0
1659064800000|2022-07-29 03:20:00|82.32|79.52|82.32|79.52|82.46|79.66|82.18|79.38|0
1659065100000|2022-07-29 03:25:00|82.27|79.47|82.45|79.65|82.54|79.74|82.27|79.47|0
1659065400000|2022-07-29 03:30:00|82.54|79.74|82.99|80.19|83.17|80.37|82.45|79.65|0
1659065700000|2022-07-29 03:35:00|83.08|80.28|82.8|80|83.26|80.46|82.71|79.91|0
1659066000000|2022-07-29 03:40:00|82.89|80.09|83.61|80.81|83.71|80.91|82.89|80.09|0
1659066300000|2022-07-29 03:45:00|83.71|80.91|83.57|80.77|83.8|81|83.25|80.45|0
1659066600000|2022-07-29 03:50:00|83.52|80.72|83.42|80.62|83.7|80.9|83.33|80.53|0
1659066900000|2022-07-29 03:55:00|83.52|80.72|83.78|80.98|83.97|81.17|83.47|80.67|0
1659067200000|2022-07-29 04:00:00|83.88|81.08|83.6|80.8|83.97|81.17|83.6|80.8|0
1659067500000|2022-07-29 04:05:00|83.65|80.85|83.05|80.25|83.69|80.89|82.96|80.16|0
1659067800000|2022-07-29 04:10:00|82.96|80.16|83.04|80.24|83.14|80.34|82.96|80.16|0
1659068100000|2022-07-29 04:15:00|82.95|80.15|83.13|80.33|83.22|80.42|82.95|80.15|0
1659068400000|2022-07-29 04:20:00|83.04|80.24|82.54|79.74|83.13|80.33|82.49|79.69|0
1659068700000|2022-07-29 04:25:00|82.49|79.69|82.58|79.78|82.67|79.87|82.4|79.6|0
1659069000000|2022-07-29 04:30:00|82.63|79.83|82.94|80.14|83.12|80.32|82.63|79.83|0
1659069300000|2022-07-29 04:35:00|82.89|80.09|82.62|79.82|82.94|80.14|82.57|79.77|0
1659069600000|2022-07-29 04:40:00|82.66|79.86|82.66|79.86|82.84|80.04|82.57|79.77|0
1659069900000|2022-07-29 04:45:00|82.7|79.9|82.83|80.03|82.84|80.04|82.57|79.77|0
1659070200000|2022-07-29 04:50:00|82.74|79.94|82.92|80.12|82.97|80.17|82.65|79.85|0
1659070500000|2022-07-29 04:55:00|82.83|80.03|83.05|80.25|83.37|80.57|82.83|80.03|0
1659070800000|2022-07-29 05:00:00|83.14|80.34|83.5|80.7|83.6|80.8|82.96|80.16|0
1659071100000|2022-07-29 05:05:00|83.46|80.66|83.91|81.11|83.91|81.11|83.45|80.65|0
1659071400000|2022-07-29 05:10:00|83.86|81.06|84|81.2|84.45|81.65|83.72|80.92|0
1659071700000|2022-07-29 05:15:00|84.09|81.29|83.26|80.46|84.18|81.38|83.26|80.46|0
1659072000000|2022-07-29 05:20:00|83.17|80.37|82.62|79.82|83.17|80.37|82.44|79.64|0
1659072300000|2022-07-29 05:25:00|82.71|79.91|82.22|79.42|82.81|80.01|81.99|79.19|0
1659072600000|2022-07-29 05:30:00|82.26|79.46|81.45|78.65|82.44|79.64|81.23|78.43|0
1659072900000|2022-07-29 05:35:00|81.54|78.74|81|78.2|81.63|78.83|80.73|77.93|0
1659073200000|2022-07-29 05:40:00|80.96|78.16|81.53|78.73|81.62|78.82|80.96|78.16|0
1659073500000|2022-07-29 05:45:00|81.44|78.64|81.53|78.73|81.8|79|80.77|77.97|0
1659073800000|2022-07-29 05:50:00|81.62|78.82|81.7|78.9|81.97|79.17|81.35|78.55|0
1659074100000|2022-07-29 05:55:00|81.79|78.99|80.98|78.18|81.79|78.99|80.98|78.18|0
1659074400000|2022-07-29 06:00:00|81.07|78.27|82.05|79.25|82.41|79.61|81.07|78.27|0
1659074700000|2022-07-29 06:05:00|81.96|79.16|82.41|79.61|82.5|79.7|81.78|78.98|0
1659075000000|2022-07-29 06:10:00|82.36|79.56|82.4|79.6|82.59|79.79|81.78|78.98|0
1659075300000|2022-07-29 06:15:00|82.45|79.65|82.22|79.42|82.58|79.78|82|79.2|0
1659075600000|2022-07-29 06:20:00|82.13|79.33|80.96|78.16|82.31|79.51|80.96|78.16|0
1659075900000|2022-07-29 06:25:00|80.92|78.12|81.07|78.27|82.54|79.74|80.61|77.81|0
1659076200000|2022-07-29 06:30:00|81.16|78.36|81.33|78.53|81.42|78.62|80.89|78.09|0
1659076500000|2022-07-29 06:35:00|81.24|78.44|81.77|78.97|81.77|78.97|80.98|78.18|0
1659076800000|2022-07-29 06:40:00|81.68|78.88|82.3|79.5|82.39|79.59|81.42|78.62|0
1659077100000|2022-07-29 06:45:00|82.12|79.32|81.9|79.1|82.3|79.5|81.59|78.79|0
1659077400000|2022-07-29 06:50:00|81.85|79.05|81.76|78.96|82.21|79.41|81.54|78.74|0
1659077700000|2022-07-29 06:55:00|81.72|78.92|81.67|78.87|82.29|79.49|81.31|78.51|0
1659078000000|2022-07-29 07:00:00|81.93|79.13|82.42|79.62|82.65|79.85|81.49|78.69|0
1659078300000|2022-07-29 07:05:00|82.35|79.95|81.68|79.28|82.71|80.31|81.1|78.7|0
1659078600000|2022-07-29 07:10:00|81.64|79.24|82.26|79.86|82.26|79.86|80.92|78.52|0
1659078900000|2022-07-29 07:15:00|82.17|79.77|80.83|78.43|82.35|79.95|80.83|78.43|0
1659079200000|2022-07-29 07:20:00|80.74|78.34|80.78|78.38|80.92|78.52|80.03|77.63|0
1659079500000|2022-07-29 07:25:00|80.74|78.34|80.82|78.42|81.14|78.74|80.38|77.98|0
1659079800000|2022-07-29 07:30:00|80.91|78.51|82.87|80.47|82.96|80.56|80.82|78.42|0
1659080100000|2022-07-29 07:35:00|82.78|80.38|82.59|80.19|82.96|80.56|82.24|79.84|0
1659080400000|2022-07-29 07:40:00|82.68|80.28|83.22|80.82|83.77|81.37|82.59|80.19|0
1659080700000|2022-07-29 07:45:00|83.18|80.78|83.45|81.05|83.67|81.27|82.77|80.37|0
1659081000000|2022-07-29 07:50:00|83.35|80.95|83.3|80.9|83.49|81.09|82.76|80.36|0
1659081300000|2022-07-29 07:55:00|83.39|80.99|82.76|80.36|83.48|81.08|82.76|80.36|0
1659081600000|2022-07-29 08:00:00|82.67|80.27|82.39|79.99|82.94|80.54|81.95|79.55|0
1659081900000|2022-07-29 08:05:00|82.48|80.08|81.85|79.45|82.48|80.08|81.5|79.1|0
1659082200000|2022-07-29 08:10:00|81.76|79.36|81.76|79.36|81.85|79.45|81.14|78.74|0
1659082500000|2022-07-29 08:15:00|81.72|79.32|81.13|78.73|82.12|79.72|81.04|78.64|0
1659082800000|2022-07-29 08:20:00|81.22|78.82|82.78|80.38|82.83|80.43|81.13|78.73|0
1659083100000|2022-07-29 08:25:00|82.74|80.34|81.48|79.08|82.83|80.43|81.48|79.08|0
1659083400000|2022-07-29 08:30:00|81.57|79.17|81.92|79.52|82.01|79.61|81.48|79.08|0
1659083700000|2022-07-29 08:35:00|82.01|79.61|82.45|80.05|82.5|80.1|81.65|79.25|0
1659084000000|2022-07-29 08:40:00|82.54|80.14|82.86|80.46|83.13|80.73|81.47|79.07|0
1659084300000|2022-07-29 08:45:00|82.81|80.41|84.07|81.67|84.16|81.76|82.72|80.32|0
1659084600000|2022-07-29 08:50:00|83.98|81.58|83.98|81.58|84.35|81.95|83.62|81.22|0
1659084900000|2022-07-29 08:55:00|84.07|81.67|83.25|80.85|84.07|81.67|83.07|80.67|0
1659085200000|2022-07-29 09:00:00|83.43|81.03|83.52|81.12|83.97|81.57|83.25|80.85|0
1659085500000|2022-07-29 09:05:00|83.47|81.07|83.97|81.57|84.11|81.71|83.43|81.03|0
1659085800000|2022-07-29 09:10:00|83.87|81.47|83.33|80.93|84.15|81.75|83.33|80.93|0
1659086100000|2022-07-29 09:15:00|83.42|81.02|83.87|81.47|83.87|81.47|83.23|80.83|0
1659086400000|2022-07-29 09:20:00|83.78|81.38|83.22|80.82|83.86|81.46|82.95|80.55|0
1659086700000|2022-07-29 09:25:00|83.17|80.77|82.49|80.09|83.26|80.86|82.49|80.09|0
1659087000000|2022-07-29 09:30:00|82.58|80.18|81.59|79.19|82.58|80.18|81.59|79.19|0
1659087300000|2022-07-29 09:35:00|81.68|79.28|81.85|79.45|81.94|79.54|81.41|79.01|0
1659087600000|2022-07-29 09:40:00|81.9|79.5|82.03|79.63|82.08|79.68|81.59|79.19|0
1659087900000|2022-07-29 09:45:00|82.12|79.72|81.85|79.45|82.21|79.81|81.67|79.27|0
1659088200000|2022-07-29 09:50:00|81.76|79.36|81.84|79.44|82.2|79.8|81.49|79.09|0
1659088500000|2022-07-29 09:55:00|81.89|79.49|80.95|78.55|82.02|79.62|80.91|78.51|0
1659088800000|2022-07-29 10:00:00|80.86|78.46|81.3|78.9|82.19|79.79|80.59|78.19|0
1659089100000|2022-07-29 10:05:00|81.34|78.94|80.76|78.36|81.39|78.99|80.5|78.1|0
1659089400000|2022-07-29 10:10:00|80.85|78.45|81.29|78.89|81.47|79.07|80.58|78.18|0
1659089700000|2022-07-29 10:15:00|81.38|78.98|81.91|79.51|82.05|79.65|81.2|78.8|0
1659090000000|2022-07-29 10:20:00|82.09|79.69|81.64|79.24|82.09|79.69|81.46|79.06|0
1659090300000|2022-07-29 10:25:00|81.59|79.19|81.63|79.23|81.72|79.32|81.28|78.88|0
1659090600000|2022-07-29 10:30:00|81.54|79.14|81.18|78.78|81.59|79.19|81.18|78.78|0
1659090900000|2022-07-29 10:35:00|81.27|78.87|80.03|77.63|81.36|78.96|80.03|77.63|0
1659091200000|2022-07-29 10:40:00|80.12|77.72|80.38|77.98|80.38|77.98|80.03|77.63|0
1659091500000|2022-07-29 10:45:00|80.51|78.11|80.46|78.06|80.82|78.42|80.38|77.98|0
1659091800000|2022-07-29 10:50:00|80.29|77.89|80.55|78.15|80.55|78.15|79.84|77.44|0
1659092100000|2022-07-29 10:55:00|80.46|78.06|80.72|78.32|80.9|78.5|80.45|78.05|0
1659092400000|2022-07-29 11:00:00|80.81|78.41|81.43|79.03|81.52|79.12|80.45|78.05|0
1659092700000|2022-07-29 11:05:00|81.51|79.11|82.5|80.1|82.5|80.1|81.42|79.02|0
1659093000000|2022-07-29 11:10:00|82.45|80.05|82.49|80.09|82.5|80.1|81.87|79.47|0
1659093300000|2022-07-29 11:15:00|82.4|80|81.95|79.55|82.49|80.09|81.86|79.46|0
1659093600000|2022-07-29 11:20:00|81.86|79.46|82.39|79.99|82.85|80.45|81.68|79.28|0
1659093900000|2022-07-29 11:25:00|82.3|79.9|82.93|80.53|83.11|80.71|82.3|79.9|0
1659094200000|2022-07-29 11:30:00|82.84|80.44|82.45|80.05|83.02|80.62|82.09|79.69|0
1659094500000|2022-07-29 11:35:00|82.36|79.96|82.27|79.87|82.59|80.19|81.73|79.33|0
1659094800000|2022-07-29 11:40:00|82.36|79.96|82.54|80.14|83.08|80.68|82.27|79.87|0
1659095100000|2022-07-29 11:45:00|82.63|80.23|82.71|80.31|82.81|80.41|82.26|79.86|0
1659095400000|2022-07-29 11:50:00|82.76|80.36|82.44|80.04|82.98|80.58|82.17|79.77|0
1659095700000|2022-07-29 11:55:00|82.53|80.13|82.12|79.72|82.89|80.49|82.07|79.67|0
1659096000000|2022-07-29 12:00:00|82.16|79.76|81.62|79.22|82.25|79.85|81.44|79.04|0
1659096300000|2022-07-29 12:05:00|81.53|79.13|82.06|79.66|82.07|79.67|81.35|78.95|0
1659096600000|2022-07-29 12:10:00|81.97|79.57|82.69|80.29|82.87|80.47|81.97|79.57|0
1659096900000|2022-07-29 12:15:00|82.78|80.38|83.32|80.92|83.51|81.11|82.78|80.38|0
1659097200000|2022-07-29 12:20:00|83.14|80.74|83.14|80.74|83.69|81.29|83.05|80.65|0
1659097500000|2022-07-29 12:25:00|83.05|80.65|83.59|81.19|83.95|81.55|82.5|80.1|0
1659097800000|2022-07-29 12:30:00|83.36|80.96|86.26|83.86|86.41|84.01|83.13|80.73|0
1659098100000|2022-07-29 12:35:00|86.08|83.68|86.21|83.81|87.1|84.7|84.78|82.38|0
1659098400000|2022-07-29 12:40:00|86.4|84|85.83|83.43|86.4|84|85.6|83.2|0
1659098700000|2022-07-29 12:45:00|85.74|83.34|84.99|82.59|85.83|83.43|84.9|82.5|0
1659099000000|2022-07-29 12:50:00|84.9|82.5|84.09|81.69|85.08|82.68|83.51|81.11|0
1659099300000|2022-07-29 12:55:00|84.18|81.78|84.55|82.15|84.64|82.24|84.18|81.78|0
1659099600000|2022-07-29 13:00:00|84.45|82.05|86.68|84.28|86.87|84.47|84.45|82.05|0
1659099900000|2022-07-29 13:05:00|86.77|84.37|86.86|84.46|87.52|85.12|86.4|84|0
1659100200000|2022-07-29 13:10:00|86.77|84.37|87.05|84.65|87.52|85.12|86.67|84.27|0
1659100500000|2022-07-29 13:15:00|87.23|84.83|87.14|84.74|87.37|84.97|86.85|84.45|0
1659100800000|2022-07-29 13:20:00|87.23|84.83|86.01|83.61|87.51|85.11|85.91|83.51|0
1659101100000|2022-07-29 13:25:00|86.1|83.7|85.91|83.51|86.38|83.98|85.45|83.05|0
1659101400000|2022-07-29 13:30:00|85.63|83.23|87.22|84.82|88.26|85.86|84.15|81.75|0
1659101700000|2022-07-29 13:35:00|87.88|85.48|83.74|81.34|88.83|86.43|83.65|81.25|0
1659102000000|2022-07-29 13:40:00|83.55|81.15|81|78.6|83.69|81.29|79.74|77.34|0
1659102300000|2022-07-29 13:45:00|81.13|78.73|80.31|77.91|81.13|78.73|78.41|76.01|0
1659102600000|2022-07-29 13:50:00|80.22|77.82|80.53|78.13|81.16|78.76|79.74|77.34|0
1659102900000|2022-07-29 13:55:00|80.36|77.96|80.18|77.78|81.07|78.67|79.21|76.81|0
1659103200000|2022-07-29 14:00:00|80.05|77.65|77.29|74.89|81.33|78.93|77.12|74.72|0
1659103500000|2022-07-29 14:05:00|77.21|74.81|79.24|76.84|79.76|77.36|76.18|73.78|0
1659103800000|2022-07-29 14:10:00|79.33|76.93|79.8|77.4|79.89|77.49|78.07|75.67|0
1659104100000|2022-07-29 14:15:00|79.63|77.23|79.19|76.79|80.51|78.11|79.19|76.79|0
1659104400000|2022-07-29 14:20:00|79.1|76.7|77.8|75.4|79.8|77.4|77.46|75.06|0
1659104700000|2022-07-29 14:25:00|77.55|75.15|76.52|74.12|77.8|75.4|75.18|72.78|0
1659105000000|2022-07-29 14:30:00|76.35|73.95|77.97|75.57|78.23|75.83|75.76|73.36|0
1659105300000|2022-07-29 14:35:00|78.23|75.83|77.11|74.71|78.31|75.91|76.85|74.45|0
1659105600000|2022-07-29 14:40:00|76.94|74.54|76|73.6|77.53|75.13|75.83|73.43|0
1659105900000|2022-07-29 14:45:00|76.09|73.69|77.01|74.61|77.1|74.7|75.33|72.93|0
1659106200000|2022-07-29 14:50:00|76.93|74.53|77.44|75.04|78.04|75.64|76.67|74.27|0
1659106500000|2022-07-29 14:55:00|77.52|75.12|80.47|78.07|80.47|78.07|77.18|74.78|0
1659106800000|2022-07-29 15:00:00|80.56|78.16|81.97|79.57|82.15|79.75|79.68|77.28|0
1659107100000|2022-07-29 15:05:00|81.79|79.39|80.99|78.59|81.88|79.48|80.2|77.8|0
1659107400000|2022-07-29 15:10:00|81.08|78.68|81.64|79.24|82.76|80.36|79.95|77.55|0
1659107700000|2022-07-29 15:15:00|81.51|79.11|80.8|78.4|82.58|80.18|80.71|78.31|0
1659108000000|2022-07-29 15:20:00|80.88|78.48|83.47|81.07|83.47|81.07|80.71|78.31|0
1659108300000|2022-07-29 15:25:00|83.56|81.16|83.52|81.12|85.38|82.98|83.2|80.8|0
1659108600000|2022-07-29 15:30:00|83.7|81.3|84.25|81.85|85.16|82.76|82.2|79.8|0
1659108900000|2022-07-29 15:35:00|84.34|81.94|81.63|79.23|84.34|81.94|81.63|79.23|0
1659109200000|2022-07-29 15:40:00|81.54|79.14|79.59|77.19|81.81|79.41|79.59|77.19|0
1659109500000|2022-07-29 15:45:00|79.68|77.28|80.56|78.16|80.56|78.16|79.24|76.84|0
1659109800000|2022-07-29 15:50:00|80.47|78.07|79.32|76.92|81|78.6|79.06|76.66|0
1659110100000|2022-07-29 15:55:00|79.24|76.84|79.67|77.27|80.02|77.62|78.89|76.49|0
1659110400000|2022-07-29 16:00:00|79.58|77.18|79.33|76.93|81.09|78.69|78.54|76.14|0
1659110700000|2022-07-29 16:05:00|79.5|77.1|81.44|79.04|81.89|79.49|79.5|77.1|0
1659111000000|2022-07-29 16:10:00|81.17|78.77|80.72|78.32|81.17|78.77|79.58|77.18|0
1659111300000|2022-07-29 16:15:00|80.64|78.24|79.14|76.74|80.72|78.32|78.62|76.22|0
1659111600000|2022-07-29 16:20:00|79.05|76.65|79.13|76.73|79.93|77.53|78.7|76.3|0
1659111900000|2022-07-29 16:25:00|79.09|76.69|79.22|76.82|79.66|77.26|78.78|76.38|0
1659112200000|2022-07-29 16:30:00|79.13|76.73|78.22|75.82|79.39|76.99|77.88|75.48|0
1659112500000|2022-07-29 16:35:00|78.31|75.91|77.7|75.3|79.53|77.13|77.53|75.13|0
1659112800000|2022-07-29 16:40:00|77.79|75.39|77.52|75.12|78.39|75.99|77.44|75.04|0
1659113100000|2022-07-29 16:45:00|77.61|75.21|76.4|74|77.78|75.38|76.15|73.75|0
1659113400000|2022-07-29 16:50:00|76.57|74.17|75.13|72.73|76.57|74.17|75.13|72.73|0
1659113700000|2022-07-29 16:55:00|75.05|72.65|75.63|73.23|75.8|73.4|74.79|72.39|0
1659114000000|2022-07-29 17:00:00|75.72|73.32|76.48|74.08|76.73|74.33|75.46|73.06|0
1659114300000|2022-07-29 17:05:00|76.56|74.16|76.16|73.76|76.8|74.4|75.88|73.48|0
1659114600000|2022-07-29 17:10:00|76.08|73.68|75.99|73.59|76.84|74.44|75.65|73.25|0
1659114900000|2022-07-29 17:15:00|75.9|73.5|76.07|73.67|76.32|73.92|75.73|73.33|0
1659115200000|2022-07-29 17:20:00|75.98|73.58|76.32|73.92|76.66|74.26|75.64|73.24|0
1659115500000|2022-07-29 17:25:00|76.4|74|77.17|74.77|77.34|74.94|76.15|73.75|0
1659115800000|2022-07-29 17:30:00|77.25|74.85|76.65|74.25|77.25|74.85|75.89|73.49|0
1659116100000|2022-07-29 17:35:00|76.74|74.34|75.71|73.31|76.91|74.51|75.63|73.23|0
1659116400000|2022-07-29 17:40:00|75.63|73.23|74.57|72.17|75.88|73.48|74.57|72.17|0
1659116700000|2022-07-29 17:45:00|74.65|72.25|74.23|71.83|74.82|72.42|73.9|71.5|0
1659117000000|2022-07-29 17:50:00|74.31|71.91|73.31|70.91|74.31|71.91|73.14|70.74|0
1659117300000|2022-07-29 17:55:00|73.23|70.83|74.71|72.31|74.96|72.56|72.81|70.41|0
1659117600000|2022-07-29 18:00:00|74.62|72.22|74.37|71.97|75.46|73.06|74.2|71.8|0
1659117900000|2022-07-29 18:05:00|74.28|71.88|73.37|70.97|74.28|71.88|73.37|70.97|0
1659118200000|2022-07-29 18:10:00|73.45|71.05|74.25|71.85|74.54|72.14|73.45|71.05|0
1659118500000|2022-07-29 18:15:00|74.29|71.89|73.38|70.98|74.71|72.31|73.3|70.9|0
1659118800000|2022-07-29 18:20:00|73.47|71.07|73.87|71.47|74.2|71.8|73.3|70.9|0
1659119100000|2022-07-29 18:25:00|73.95|71.55|73.38|70.98|74.37|71.97|73.26|70.86|0
1659119400000|2022-07-29 18:30:00|73.29|70.89|73.21|70.81|73.86|71.46|73.13|70.73|0
1659119700000|2022-07-29 18:35:00|73.13|70.73|72.8|70.4|73.13|70.73|71.91|69.51|0
1659120000000|2022-07-29 18:40:00|73.04|70.64|73.53|71.13|73.94|71.54|72.8|70.4|0
1659120300000|2022-07-29 18:45:00|73.44|71.04|73.28|70.88|73.85|71.45|72.71|70.31|0
1659120600000|2022-07-29 18:50:00|73.36|70.96|72.78|70.38|73.6|71.2|72.62|70.22|0
1659120900000|2022-07-29 18:55:00|72.95|70.55|72.45|70.05|73.19|70.79|72.37|69.97|0
1659121200000|2022-07-29 19:00:00|72.29|69.89|70.84|68.44|72.62|70.22|70.84|68.44|0
1659121500000|2022-07-29 19:05:00|70.92|68.52|72.96|70.56|73.05|70.65|70.92|68.52|0
1659121800000|2022-07-29 19:10:00|72.88|70.48|72.23|69.83|73.37|70.97|72.23|69.83|0
1659122100000|2022-07-29 19:15:00|72.15|69.75|71.93|69.53|73.12|70.72|71.77|69.37|0
1659122400000|2022-07-29 19:20:00|72.01|69.61|71.28|68.88|72.25|69.85|71.28|68.88|0
1659122700000|2022-07-29 19:25:00|71.12|68.72|70.25|67.85|71.2|68.8|70.17|67.77|0
1659123000000|2022-07-29 19:30:00|70.32|67.92|69.61|67.21|71.36|68.96|69.61|67.21|0
1659123300000|2022-07-29 19:35:00|69.53|67.13|70.4|68|70.4|68|69.45|67.05|0
1659123600000|2022-07-29 19:40:00|70.47|68.07|70.15|67.75|71.03|68.63|69.76|67.36|0
1659123900000|2022-07-29 19:45:00|70.31|67.91|69.91|67.51|70.63|68.23|69.52|67.12|0
1659124200000|2022-07-29 19:50:00|69.29|66.89|71.74|69.34|71.82|69.42|69.29|66.89|0
1659124500000|2022-07-29 19:55:00|71.66|69.26|72.87|70.47|73.03|70.63|71.66|69.26|0
1659124800000|2022-07-29 20:00:00|71.65|69.25|72.46|70.06|72.46|70.06|71.49|69.09|0
1659125100000|2022-07-29 20:05:00|72.29|69.89|73.02|70.62|73.02|70.62|72.13|69.73|0
1659125400000|2022-07-29 20:10:00|72.94|70.54|72.77|70.37|73.02|70.62|72.53|70.13|0
1659313800000|2022-08-01 00:30:00|75.05|72.25|75.05|72.25|75.05|72.25|74.75|71.95|0
1659314100000|2022-08-01 00:35:00|75.13|72.33|75.3|72.5|75.47|72.67|74.79|71.99|0
1659314400000|2022-08-01 00:40:00|75.38|72.58|75.04|72.24|75.38|72.58|74.79|71.99|0
1659314700000|2022-08-01 00:45:00|75|72.2|74.95|72.15|75.04|72.24|74.7|71.9|0
1659315000000|2022-08-01 00:50:00|74.87|72.07|74.95|72.15|74.95|72.15|74.7|71.9|0
1659315300000|2022-08-01 00:55:00|74.91|72.11|75.11|72.31|75.37|72.57|74.91|72.11|0
1659315600000|2022-08-01 01:00:00|75.03|72.23|75.49|72.69|75.49|72.69|74.86|72.06|0
1659315900000|2022-08-01 01:05:00|75.53|72.73|75.61|72.81|75.78|72.98|75.27|72.47|0
1659316200000|2022-08-01 01:10:00|75.7|72.9|75.01|72.21|75.7|72.9|74.84|72.04|0
1659316500000|2022-08-01 01:15:00|74.93|72.13|74.42|71.62|75.18|72.38|74.42|71.62|0
1659316800000|2022-08-01 01:20:00|74.38|71.58|74.92|72.12|74.92|72.12|74.25|71.45|0
1659317100000|2022-08-01 01:25:00|74.84|72.04|74.58|71.78|74.92|72.12|74.5|71.7|0
1659317400000|2022-08-01 01:30:00|74.66|71.86|74.2|71.4|75.25|72.45|74.07|71.27|0
1659317700000|2022-08-01 01:35:00|74.15|71.35|74.69|71.89|75.02|72.22|73.99|71.19|0
1659318000000|2022-08-01 01:40:00|74.77|71.97|75.1|72.3|75.36|72.56|74.52|71.72|0
1659318300000|2022-08-01 01:45:00|75.15|72.35|75.78|72.98|75.86|73.06|75.1|72.3|0
1659318600000|2022-08-01 01:50:00|75.86|73.06|75.09|72.29|75.86|73.06|75.01|72.21|0
1659318900000|2022-08-01 01:55:00|75.14|72.34|74.92|72.12|75.35|72.55|74.59|71.79|0
1659319200000|2022-08-01 02:00:00|75.01|72.21|75.42|72.62|75.42|72.62|74.84|72.04|0
1659319500000|2022-08-01 02:05:00|75.34|72.54|75.42|72.62|75.51|72.71|75.13|72.33|0
1659319800000|2022-08-01 02:10:00|75.38|72.58|75.41|72.61|75.75|72.95|75.38|72.58|0
1659320100000|2022-08-01 02:15:00|75.5|72.7|75.58|72.78|75.67|72.87|75.37|72.57|0
1659320400000|2022-08-01 02:20:00|75.49|72.69|75.41|72.61|75.58|72.78|75.41|72.61|0
1659320700000|2022-08-01 02:25:00|75.32|72.52|74.6|71.8|75.41|72.61|74.56|71.76|0
1659321000000|2022-08-01 02:30:00|74.56|71.76|74.89|72.09|74.89|72.09|74.39|71.59|0
1659321300000|2022-08-01 02:35:00|74.81|72.01|75.14|72.34|75.23|72.43|74.81|72.01|0
1659321600000|2022-08-01 02:40:00|75.1|72.3|75.09|72.29|75.22|72.42|74.97|72.17|0
1659321900000|2022-08-01 02:45:00|75.05|72.25|74.88|72.08|75.05|72.25|74.63|71.83|0
1659322200000|2022-08-01 02:50:00|74.92|72.12|74.71|71.91|75.04|72.24|74.71|71.91|0
1659322500000|2022-08-01 02:55:00|74.54|71.74|74.62|71.82|74.75|71.95|74.29|71.49|0
1659322800000|2022-08-01 03:00:00|74.66|71.86|75.03|72.23|75.03|72.23|74.62|71.82|0
1659323100000|2022-08-01 03:05:00|75.12|72.32|75.2|72.4|75.45|72.65|74.95|72.15|0
1659323400000|2022-08-01 03:10:00|75.28|72.48|75.28|72.48|75.45|72.65|75.03|72.23|0
1659323700000|2022-08-01 03:15:00|75.19|72.39|76.12|73.32|76.12|73.32|75.19|72.39|0
1659324000000|2022-08-01 03:20:00|76.21|73.41|76.55|73.75|76.55|73.75|76.21|73.41|0
1659324300000|2022-08-01 03:25:00|76.46|73.66|76.8|74|77.06|74.26|76.37|73.57|0
1659324600000|2022-08-01 03:30:00|76.84|74.04|76.62|73.82|76.97|74.17|76.58|73.78|0
1659324900000|2022-08-01 03:35:00|76.71|73.91|76.53|73.73|76.71|73.91|76.53|73.73|0
1659325200000|2022-08-01 03:40:00|76.58|73.78|76.53|73.73|76.62|73.82|76.53|73.73|0
1659325500000|2022-08-01 03:45:00|76.61|73.81|76.95|74.15|76.95|74.15|76.61|73.81|0
1659325800000|2022-08-01 03:50:00|76.87|74.07|76.69|73.89|76.95|74.15|76.61|73.81|0
1659326100000|2022-08-01 03:55:00|76.6|73.8|76.69|73.89|76.69|73.89|76.6|73.8|0
1659326400000|2022-08-01 04:00:00|76.77|73.97|76.6|73.8|76.85|74.05|76.6|73.8|0
1659326700000|2022-08-01 04:05:00|76.51|73.71|76.85|74.05|76.85|74.05|76.51|73.71|0
1659327000000|2022-08-01 04:10:00|76.93|74.13|76.59|73.79|76.93|74.13|76.5|73.7|0
1659327300000|2022-08-01 04:15:00|76.5|73.7|76.07|73.27|76.5|73.7|76.07|73.27|0
1659327600000|2022-08-01 04:20:00|76.03|73.23|75.98|73.18|76.2|73.4|75.98|73.18|0
1659327900000|2022-08-01 04:25:00|76.02|73.22|75.81|73.01|76.15|73.35|75.81|73.01|0
1659328200000|2022-08-01 04:30:00|75.89|73.09|75.97|73.17|76.14|73.34|75.8|73|0
1659328500000|2022-08-01 04:35:00|75.89|73.09|76.39|73.59|76.39|73.59|75.89|73.09|0
1659328800000|2022-08-01 04:40:00|76.31|73.51|76.13|73.33|76.39|73.59|76.05|73.25|0
1659329100000|2022-08-01 04:45:00|76.05|73.25|76.3|73.5|76.3|73.5|76.05|73.25|0
1659329400000|2022-08-01 04:50:00|76.22|73.42|76.04|73.24|76.39|73.59|76.04|73.24|0
1659329700000|2022-08-01 04:55:00|76|73.2|75.78|72.98|76.04|73.24|75.78|72.98|0
1659330000000|2022-08-01 05:00:00|75.7|72.9|75.95|73.15|75.99|73.19|75.7|72.9|0
1659330300000|2022-08-01 05:05:00|76.03|73.23|76.03|73.23|76.07|73.27|75.78|72.98|0
1659330600000|2022-08-01 05:10:00|76.07|73.27|76.45|73.65|76.62|73.82|76.03|73.23|0
1659330900000|2022-08-01 05:15:00|76.54|73.74|76.27|73.47|76.62|73.82|76.23|73.43|0
1659331200000|2022-08-01 05:20:00|76.36|73.56|76.53|73.73|76.53|73.73|76.15|73.35|0
1659331500000|2022-08-01 05:25:00|76.49|73.69|76.18|73.38|76.49|73.69|76.05|73.25|0
1659331800000|2022-08-01 05:30:00|76.1|73.3|76.18|73.38|76.18|73.38|75.58|72.78|0
1659332100000|2022-08-01 05:35:00|76.26|73.46|76.86|74.06|76.86|74.06|76.17|73.37|0
1659332400000|2022-08-01 05:40:00|77.2|74.4|77.37|74.57|77.54|74.74|77.11|74.31|0
1659332700000|2022-08-01 05:45:00|77.41|74.61|76.76|73.96|77.41|74.61|76.76|73.96|0
1659333000000|2022-08-01 05:50:00|76.68|73.88|76.07|73.27|76.76|73.96|76.07|73.27|0
1659333300000|2022-08-01 05:55:00|75.99|73.19|75.64|72.84|76.12|73.32|75.64|72.84|0
1659333600000|2022-08-01 06:00:00|75.56|72.76|75.3|72.5|75.64|72.84|75.22|72.42|0
1659333900000|2022-08-01 06:05:00|75.22|72.42|75.64|72.84|75.64|72.84|75.21|72.41|0
1659334200000|2022-08-01 06:10:00|75.55|72.75|75.21|72.41|75.8|73|75.21|72.41|0
1659334500000|2022-08-01 06:15:00|75.12|72.32|75.8|73|75.84|73.04|75.12|72.32|0
1659334800000|2022-08-01 06:20:00|75.71|72.91|76.13|73.33|76.13|73.33|75.45|72.65|0
1659335100000|2022-08-01 06:25:00|76.09|73.29|75.62|72.82|76.26|73.46|75.62|72.82|0
1659335400000|2022-08-01 06:30:00|75.7|72.9|76.04|73.24|76.38|73.58|75.66|72.86|0
1659335700000|2022-08-01 06:35:00|76.12|73.32|76.12|73.32|76.38|73.58|75.87|73.07|0
1659336000000|2022-08-01 06:40:00|76.03|73.23|75.69|72.89|76.12|73.32|75.52|72.72|0
1659336300000|2022-08-01 06:45:00|75.6|72.8|75.35|72.55|75.69|72.89|75.14|72.34|0
1659336600000|2022-08-01 06:50:00|75.26|72.46|75.26|72.46|75.6|72.8|75.17|72.37|0
1659336900000|2022-08-01 06:55:00|75.3|72.5|75.17|72.37|75.34|72.54|75.05|72.25|0
1659337200000|2022-08-01 07:00:00|74.49|71.69|73.86|71.06|74.83|72.03|73.74|70.94|0
1659337500000|2022-08-01 07:05:00|73.62|71.22|73.53|71.13|74.04|71.64|73.28|70.88|0
1659337800000|2022-08-01 07:10:00|73.58|71.18|73.61|71.21|73.78|71.38|73.08|70.68|0
1659338100000|2022-08-01 07:15:00|73.57|71.17|73.94|71.54|74.2|71.8|73.53|71.13|0
1659338400000|2022-08-01 07:20:00|73.99|71.59|73.44|71.04|74.03|71.63|73.27|70.87|0
1659338700000|2022-08-01 07:25:00|73.35|70.95|73.77|71.37|73.94|71.54|73.31|70.91|0
1659339000000|2022-08-01 07:30:00|73.68|71.28|72.52|70.12|73.68|71.28|72.27|69.87|0
1659339300000|2022-08-01 07:35:00|72.44|70.04|71.94|69.54|72.44|70.04|71.53|69.13|0
1659339600000|2022-08-01 07:40:00|72.02|69.62|72.18|69.78|72.43|70.03|71.69|69.29|0
1659339900000|2022-08-01 07:45:00|72.14|69.74|72.34|69.94|72.43|70.03|71.93|69.53|0
1659340200000|2022-08-01 07:50:00|72.38|69.98|72.79|70.39|73.12|70.72|72.34|69.94|0
1659340500000|2022-08-01 07:55:00|72.75|70.35|72.74|70.34|73.08|70.68|72.5|70.1|0
1659340800000|2022-08-01 08:00:00|72.83|70.43|72.74|70.34|72.99|70.59|72.5|70.1|0
1659341100000|2022-08-01 08:05:00|72.66|70.26|72.32|69.92|72.9|70.5|72.24|69.84|0
1659341400000|2022-08-01 08:10:00|72.24|69.84|72.9|70.5|73.31|70.91|71.67|69.27|0
1659341700000|2022-08-01 08:15:00|72.98|70.58|72.98|70.58|73.06|70.66|72.56|70.16|0
1659342000000|2022-08-01 08:20:00|72.97|70.57|73.43|71.03|73.47|71.07|72.89|70.49|0
1659342300000|2022-08-01 08:25:00|73.3|70.9|73.38|70.98|73.72|71.32|73.3|70.9|0
1659342600000|2022-08-01 08:30:00|73.46|71.06|73.05|70.65|73.46|71.06|72.96|70.56|0
1659342900000|2022-08-01 08:35:00|73.04|70.64|73.46|71.06|73.71|71.31|72.96|70.56|0
1659343200000|2022-08-01 08:40:00|73.37|70.97|74.12|71.72|74.12|71.72|73.37|70.97|0
1659343500000|2022-08-01 08:45:00|73.95|71.55|74.79|72.39|74.79|72.39|73.87|71.47|0
1659343800000|2022-08-01 08:50:00|74.75|72.35|74.66|72.26|75.13|72.73|74.66|72.26|0
1659344100000|2022-08-01 08:55:00|74.7|72.3|74.61|72.21|74.87|72.47|74.57|72.17|0
1659344400000|2022-08-01 09:00:00|74.53|72.13|74.1|71.7|74.7|72.3|74.02|71.62|0
1659344700000|2022-08-01 09:05:00|74.02|71.62|74.01|71.61|74.35|71.95|73.93|71.53|0
1659345000000|2022-08-01 09:10:00|73.97|71.57|73.34|70.94|74.01|71.61|73.18|70.78|0
1659345300000|2022-08-01 09:15:00|73.39|70.99|73.5|71.1|73.68|71.28|73.34|70.94|0
1659345600000|2022-08-01 09:20:00|73.46|71.06|73.33|70.93|73.59|71.19|73.29|70.89|0
1659345900000|2022-08-01 09:25:00|73.25|70.85|73.66|71.26|73.75|71.35|73.08|70.68|0
1659346200000|2022-08-01 09:30:00|73.71|71.31|72.41|70.01|73.71|71.31|72.25|69.85|0
1659346500000|2022-08-01 09:35:00|72.33|69.93|72.12|69.72|72.58|70.18|71.88|69.48|0
1659346800000|2022-08-01 09:40:00|72.16|69.76|72.41|70.01|72.57|70.17|72.08|69.68|0
1659347100000|2022-08-01 09:45:00|72.32|69.92|71.91|69.51|72.53|70.13|71.91|69.51|0
1659347400000|2022-08-01 09:50:00|71.83|69.43|72.48|70.08|72.56|70.16|71.82|69.42|0
1659347700000|2022-08-01 09:55:00|72.52|70.12|72.39|69.99|72.56|70.16|72.15|69.75|0
1659348000000|2022-08-01 10:00:00|72.31|69.91|71.9|69.5|72.6|70.2|71.9|69.5|0
1659348300000|2022-08-01 10:05:00|71.81|69.41|72.02|69.62|72.22|69.82|71.4|69|0
1659348600000|2022-08-01 10:10:00|71.97|69.57|72.63|70.23|72.8|70.4|71.97|69.57|0
1659348900000|2022-08-01 10:15:00|72.71|70.31|72.21|69.81|72.79|70.39|72.13|69.73|0
1659349200000|2022-08-01 10:20:00|72.13|69.73|72.54|70.14|72.87|70.47|72.13|69.73|0
1659349500000|2022-08-01 10:25:00|72.58|70.18|72.29|69.89|72.7|70.3|72.29|69.89|0
1659349800000|2022-08-01 10:30:00|72.37|69.97|72.28|69.88|72.91|70.51|72.28|69.88|0
1659350100000|2022-08-01 10:35:00|72.32|69.92|72.44|70.04|72.53|70.13|72.2|69.8|0
1659350400000|2022-08-01 10:40:00|72.52|70.12|72.6|70.2|72.73|70.33|72.36|69.96|0
1659350700000|2022-08-01 10:45:00|72.65|70.25|72.85|70.45|72.93|70.53|72.48|70.08|0
1659351000000|2022-08-01 10:50:00|72.89|70.49|72.68|70.28|72.93|70.53|72.51|70.11|0
1659351300000|2022-08-01 10:55:00|72.64|70.24|72.42|70.02|72.84|70.44|72.26|69.86|0
1659351600000|2022-08-01 11:00:00|72.3|69.9|72.17|69.77|72.5|70.1|72.09|69.69|0
1659351900000|2022-08-01 11:05:00|72.26|69.86|72.17|69.77|72.34|69.94|71.84|69.44|0
1659352200000|2022-08-01 11:10:00|72.13|69.73|71.51|69.11|72.29|69.89|71.31|68.91|0
1659352500000|2022-08-01 11:15:00|71.43|69.03|71.55|69.15|71.75|69.35|71.35|68.95|0
1659352800000|2022-08-01 11:20:00|71.5|69.1|71.58|69.18|71.67|69.27|71.1|68.7|0
1659353100000|2022-08-01 11:25:00|71.54|69.14|71.84|69.44|72.31|69.91|71.09|68.69|0
1659353400000|2022-08-01 11:30:00|71.68|69.28|72.25|69.85|72.33|69.93|71.64|69.24|0
1659353700000|2022-08-01 11:35:00|72.21|69.81|72|69.6|72.33|69.93|72|69.6|0
1659354000000|2022-08-01 11:40:00|71.92|69.52|71.14|68.74|71.92|69.52|70.53|68.13|0
1659354300000|2022-08-01 11:45:00|71.18|68.78|70.69|68.29|71.18|68.78|69.97|67.57|0
1659354600000|2022-08-01 11:50:00|70.73|68.33|71.25|68.85|71.25|68.85|70.69|68.29|0
1659354900000|2022-08-01 11:55:00|71.41|69.01|71.74|69.34|71.9|69.5|71.41|69.01|0
1659355200000|2022-08-01 12:00:00|71.82|69.42|72.55|70.15|72.55|70.15|71.73|69.33|0
1659355500000|2022-08-01 12:05:00|72.59|70.19|73.46|71.06|73.79|71.39|72.59|70.19|0
1659355800000|2022-08-01 12:10:00|73.37|70.97|73.7|71.3|74.04|71.64|73.29|70.89|0
1659356100000|2022-08-01 12:15:00|73.79|71.39|74.03|71.63|74.12|71.72|73.53|71.13|0
1659356400000|2022-08-01 12:20:00|73.95|71.55|74.36|71.96|74.53|72.13|73.86|71.46|0
1659356700000|2022-08-01 12:25:00|74.28|71.88|74.61|72.21|75.37|72.97|74.28|71.88|0
1659357000000|2022-08-01 12:30:00|74.69|72.29|74.94|72.54|75.24|72.84|74.02|71.62|0
1659357300000|2022-08-01 12:35:00|75.03|72.63|75.28|72.88|75.53|73.13|74.86|72.46|0
1659357600000|2022-08-01 12:40:00|75.36|72.96|75.36|72.96|76.12|73.72|75.27|72.87|0
1659357900000|2022-08-01 12:45:00|75.32|72.92|76.89|74.49|77.15|74.75|75.27|72.87|0
1659358200000|2022-08-01 12:50:00|76.8|74.4|78.53|76.13|78.71|76.31|76.29|73.89|0
1659358500000|2022-08-01 12:55:00|78.62|76.22|78.71|76.31|78.71|76.31|77.84|75.44|0
1659358800000|2022-08-01 13:00:00|78.88|76.48|80.74|78.34|81.27|78.87|78.62|76.22|0
1659359100000|2022-08-01 13:05:00|80.65|78.25|78.61|76.21|80.74|78.34|78.61|76.21|0
1659359400000|2022-08-01 13:10:00|78.57|76.17|78.34|75.94|79.13|76.73|78.34|75.94|0
1659359700000|2022-08-01 13:15:00|78.43|76.03|79.92|77.52|80.1|77.7|78.34|75.94|0
1659360000000|2022-08-01 13:20:00|80.01|77.61|78.77|76.37|80.36|77.96|78.73|76.33|0
1659360300000|2022-08-01 13:25:00|78.82|76.42|79.74|77.34|80.09|77.69|78.68|76.28|0
1659360600000|2022-08-01 13:30:00|79.47|77.07|81.75|79.35|82.33|79.93|78.15|75.75|0
1659360900000|2022-08-01 13:35:00|82.57|80.17|79.81|77.41|82.57|80.17|79.63|77.23|0
1659361200000|2022-08-01 13:40:00|79.63|77.23|77.21|74.81|80.33|77.93|76.44|74.04|0
1659361500000|2022-08-01 13:45:00|77.3|74.9|77.12|74.72|78.32|75.92|76.36|73.96|0
1659361800000|2022-08-01 13:50:00|77.03|74.63|74.06|71.66|77.46|75.06|73.48|71.08|0
1659362100000|2022-08-01 13:55:00|74.14|71.74|74.51|72.11|74.72|72.32|72.74|70.34|0
1659362400000|2022-08-01 14:00:00|74.67|72.27|73.39|70.99|75.97|73.57|72.01|69.61|0
1659362700000|2022-08-01 14:05:00|73.55|71.15|70.64|68.24|73.55|71.15|69.3|66.9|0
1659363000000|2022-08-01 14:10:00|70.88|68.48|71.12|68.72|74.24|71.84|70.1|67.7|0
1659363300000|2022-08-01 14:15:00|71.09|68.69|75.44|73.04|75.44|73.04|70.81|68.41|0
1659363600000|2022-08-01 14:20:00|75.53|73.13|75.44|73.04|76.95|74.55|74.77|72.37|0
1659363900000|2022-08-01 14:25:00|75.61|73.21|78.05|75.65|78.92|76.52|75.44|73.04|0
1659364200000|2022-08-01 14:30:00|77.84|75.44|76.94|74.54|77.84|75.44|75.93|73.53|0
1659364500000|2022-08-01 14:35:00|76.77|74.37|75.09|72.69|77.11|74.71|75.09|72.69|0
1659364800000|2022-08-01 14:40:00|74.93|72.53|72.38|69.98|74.93|72.53|72.14|69.74|0
1659365100000|2022-08-01 14:45:00|72.22|69.82|70.54|68.14|72.62|70.22|69.99|67.59|0
1659365400000|2022-08-01 14:50:00|70.46|68.06|68.65|66.25|70.46|68.06|68.19|65.79|0
1659365700000|2022-08-01 14:55:00|68.81|66.41|69.19|66.79|69.66|67.26|68.73|66.33|0
1659366000000|2022-08-01 15:00:00|69.04|66.64|70.29|67.89|70.52|68.12|68.1|65.7|0
1659366300000|2022-08-01 15:05:00|70.21|67.81|70.92|68.52|71.64|69.24|70.13|67.73|0
1659366600000|2022-08-01 15:10:00|70.76|68.36|69.41|67.01|71.16|68.76|69.33|66.93|0
1659366900000|2022-08-01 15:15:00|69.33|66.93|73.49|71.09|73.49|71.09|69.33|66.93|0
1659367200000|2022-08-01 15:20:00|73.65|71.25|70.27|67.87|73.98|71.58|70.03|67.63|0
1659367500000|2022-08-01 15:25:00|70.19|67.79|69.56|67.16|70.74|68.34|68.82|66.42|0
1659367800000|2022-08-01 15:30:00|69.64|67.24|71.61|69.21|72.14|69.74|69.48|67.08|0
1659368100000|2022-08-01 15:35:00|71.45|69.05|71.45|69.05|72.34|69.94|71.05|68.65|0
1659368400000|2022-08-01 15:40:00|71.53|69.13|69.94|67.54|71.93|69.53|69.86|67.46|0
1659368700000|2022-08-01 15:45:00|69.86|67.46|68.45|66.05|70.49|68.09|68.45|66.05|0
1659369000000|2022-08-01 15:50:00|68.53|66.13|69.46|67.06|69.46|67.06|68.22|65.82|0
1659369300000|2022-08-01 15:55:00|69.38|66.98|70.24|67.84|70.24|67.84|69.38|66.98|0
1659369600000|2022-08-01 16:00:00|70.16|67.76|71.27|68.87|71.59|69.19|69.77|67.37|0
1659369900000|2022-08-01 16:05:00|71.11|68.71|72.07|69.67|72.07|69.67|70.71|68.31|0
1659370200000|2022-08-01 16:10:00|72.15|69.75|73.85|71.45|74.76|72.36|71.26|68.86|0
1659370500000|2022-08-01 16:15:00|73.77|71.37|73.11|70.71|74.34|71.94|72.95|70.55|0
1659370800000|2022-08-01 16:20:00|73.19|70.79|72.05|69.65|73.36|70.96|71.49|69.09|0
1659371100000|2022-08-01 16:25:00|72.13|69.73|71.97|69.57|72.25|69.85|71.41|69.01|0
1659371400000|2022-08-01 16:30:00|71.89|69.49|72.04|69.64|73.1|70.7|71.72|69.32|0
1659371700000|2022-08-01 16:35:00|71.96|69.56|72.69|70.29|73.34|70.94|71.88|69.48|0
1659372000000|2022-08-01 16:40:00|72.77|70.37|72.52|70.12|73.66|71.26|72.28|69.88|0
1659372300000|2022-08-01 16:45:00|72.44|70.04|72.6|70.2|72.92|70.52|71.07|68.67|0
1659372600000|2022-08-01 16:50:00|72.43|70.03|73.16|70.76|73.33|70.93|72.35|69.95|0
1659372900000|2022-08-01 16:55:00|73.08|70.68|72.83|70.43|74.31|71.91|72.83|70.43|0
1659373200000|2022-08-01 17:00:00|72.99|70.59|76.3|73.9|76.47|74.07|72.83|70.43|0
1659373500000|2022-08-01 17:05:00|76.22|73.82|74.3|71.9|76.72|74.32|73.89|71.49|0
1659373800000|2022-08-01 17:10:00|74.38|71.98|73.96|71.56|75.54|73.14|73.88|71.48|0
1659374100000|2022-08-01 17:15:00|73.72|71.32|76.63|74.23|76.71|74.31|73.39|70.99|0
1659374400000|2022-08-01 17:20:00|76.54|74.14|76.62|74.22|77.64|75.24|75.62|73.22|0
1659374700000|2022-08-01 17:25:00|76.45|74.05|78.49|76.09|78.58|76.18|76.41|74.01|0
1659375000000|2022-08-01 17:30:00|78.67|76.27|79.88|77.48|79.88|77.48|77.72|75.32|0
1659375300000|2022-08-01 17:35:00|79.7|77.3|79.09|76.69|80.05|77.65|78.57|76.17|0
1659375600000|2022-08-01 17:40:00|79|76.6|80.04|77.64|80.83|78.43|78.66|76.26|0
1659375900000|2022-08-01 17:45:00|80.17|77.77|80.48|78.08|82.34|79.94|80.13|77.73|0
1659376200000|2022-08-01 17:50:00|80.65|78.25|80.73|78.33|81.98|79.58|80.38|77.98|0
1659376500000|2022-08-01 17:55:00|80.91|78.51|79.96|77.56|81.62|79.22|77.6|75.2|0
1659376800000|2022-08-01 18:00:00|80.39|77.99|81|78.6|82.59|80.19|80.05|77.65|0
1659377100000|2022-08-01 18:05:00|81.09|78.69|79.95|77.55|81.88|79.48|79.86|77.46|0
1659377400000|2022-08-01 18:10:00|80.3|77.9|78.4|76|81.17|78.77|78.31|75.91|0
1659377700000|2022-08-01 18:15:00|78.22|75.82|79.59|77.19|80.12|77.72|77.54|75.14|0
1659378000000|2022-08-01 18:20:00|79.68|77.28|78.3|75.9|80.29|77.89|78.3|75.9|0
1659378300000|2022-08-01 18:25:00|78.47|76.07|78.72|76.32|79.67|77.27|78.26|75.86|0
1659378600000|2022-08-01 18:30:00|78.81|76.41|78.29|75.89|79.06|76.66|77.87|75.47|0
1659378900000|2022-08-01 18:35:00|78.21|75.81|77.61|75.21|78.29|75.89|77.35|74.95|0
1659379200000|2022-08-01 18:40:00|77.52|75.12|79.4|77|79.49|77.09|77.1|74.7|0
1659379500000|2022-08-01 18:45:00|79.31|76.91|78.79|76.39|79.92|77.52|78.45|76.05|0
1659379800000|2022-08-01 18:50:00|79.31|76.91|77.59|75.19|80.09|77.69|77.42|75.02|0
1659380100000|2022-08-01 18:55:00|77.51|75.11|75.24|72.84|77.68|75.28|74.17|71.77|0
1659380400000|2022-08-01 19:00:00|75.16|72.76|76.26|73.86|77.33|74.93|74.95|72.55|0
1659380700000|2022-08-01 19:05:00|76.18|73.78|74.68|72.28|76.85|74.45|74.35|71.95|0
1659381000000|2022-08-01 19:10:00|74.76|72.36|74.26|71.86|75.76|73.36|74.18|71.78|0
1659381300000|2022-08-01 19:15:00|74.1|71.7|74.84|72.44|75|72.6|73.52|71.12|0
1659381600000|2022-08-01 19:20:00|74.92|72.52|77|74.6|77.17|74.77|74.92|72.52|0
1659381900000|2022-08-01 19:25:00|77.17|74.77|77.17|74.77|77.76|75.36|76.83|74.43|0
1659382200000|2022-08-01 19:30:00|77.34|74.94|76.57|74.17|77.84|75.44|76.32|73.92|0
1659382500000|2022-08-01 19:35:00|76.66|74.26|76.57|74.17|77.33|74.93|76.4|74|0
1659382800000|2022-08-01 19:40:00|76.48|74.08|77.32|74.92|77.54|75.14|75.15|72.75|0
1659383100000|2022-08-01 19:45:00|77.49|75.09|76.06|73.66|77.66|75.26|75.47|73.07|0
1659383400000|2022-08-01 19:50:00|74.73|72.33|77.31|74.91|77.4|75|74.73|72.33|0
1659383700000|2022-08-01 19:55:00|77.48|75.08|77.4|75|78.16|75.76|76.38|73.98|0
1659384000000|2022-08-01 20:00:00|77.39|74.99|76.55|74.15|77.9|75.5|76.13|73.73|0
1659384300000|2022-08-01 20:05:00|76.46|74.06|76.71|74.31|76.8|74.4|76.21|73.81|0
1659384600000|2022-08-01 20:10:00|76.63|74.23|76.37|73.97|76.63|74.23|76.12|73.72|0
1659384900000|2022-08-01 20:15:00|76.57|73.77|77.32|74.52|77.58|74.78|76.57|73.77|0
1659385200000|2022-08-01 20:20:00|77.41|74.61|77.23|74.43|77.57|74.77|77.15|74.35|0
1659385500000|2022-08-01 20:25:00|77.15|74.35|77.06|74.26|77.15|74.35|76.77|73.97|0
1659385800000|2022-08-01 20:30:00|76.98|74.18|77.06|74.26|77.06|74.26|76.89|74.09|0
1659386100000|2022-08-01 20:35:00|77.05|74.25|76.8|74|77.05|74.25|76.8|74|0
1659386400000|2022-08-01 20:40:00|76.71|73.91|76.79|73.99|76.8|74|76.71|73.91|0
1659386700000|2022-08-01 20:45:00|76.71|73.91|76.79|73.99|76.79|73.99|76.67|73.87|0
1659387000000|2022-08-01 20:50:00|76.83|74.03|76.79|73.99|76.87|74.07|76.7|73.9|0
1659387300000|2022-08-01 20:55:00|76.7|73.9|76.32|73.52|76.78|73.98|76.32|73.52|0
1659387600000|2022-08-01 21:00:00|76.34|73.54|76.67|73.87|76.67|73.87|76.34|73.54|0
1659387900000|2022-08-01 21:05:00|76.68|73.88|76.81|74.01|76.89|74.09|76.62|73.82|0
1659388200000|2022-08-01 21:10:00|76.84|74.04|76.92|74.12|77.04|74.24|76.77|73.97|0
1659388500000|2022-08-01 21:15:00|76.89|74.09|77.05|74.25|77.14|74.34|76.8|74|0
1659388800000|2022-08-01 21:20:00|77.04|74.24|77.17|74.37|77.22|74.42|76.96|74.16|0
1659389100000|2022-08-01 21:25:00|77.13|74.33|77.15|74.35|77.21|74.41|77.02|74.22|0
1659389400000|2022-08-01 21:30:00|77.1|74.3|77.27|74.47|77.29|74.49|77.01|74.21|0
1659389700000|2022-08-01 21:35:00|77.29|74.49|77.32|74.52|77.43|74.63|77.15|74.35|0
1659390000000|2022-08-01 21:40:00|77.29|74.49|77.05|74.25|77.29|74.49|77.04|74.24|0
1659390300000|2022-08-01 21:45:00|77.04|74.24|77.23|74.43|77.32|74.52|76.94|74.14|0
1659390600000|2022-08-01 21:50:00|77.26|74.46|77.07|74.27|77.26|74.46|77.02|74.22|0
1659390900000|2022-08-01 21:55:00|77.06|74.26|77.28|74.48|77.28|74.48|77.06|74.26|0
1659391200000|2022-08-01 22:00:00|76.94|74.14|77.99|75.19|78.13|75.33|76.94|74.14|0
1659391500000|2022-08-01 22:05:00|78.08|75.28|78.59|75.79|78.67|75.87|77.74|74.94|0
1659391800000|2022-08-01 22:10:00|78.46|75.66|78.15|75.35|78.59|75.79|78.15|75.35|0
1659392100000|2022-08-01 22:15:00|78.07|75.27|78.49|75.69|78.49|75.69|77.73|74.93|0
1659392400000|2022-08-01 22:20:00|78.45|75.65|78.49|75.69|78.83|76.03|78.4|75.6|0
1659392700000|2022-08-01 22:25:00|78.57|75.77|78.57|75.77|78.83|76.03|78.57|75.77|0
1659393000000|2022-08-01 22:30:00|78.4|75.6|78.56|75.76|78.61|75.81|77.97|75.17|0
1659393300000|2022-08-01 22:35:00|78.65|75.85|78.05|75.25|78.87|76.07|77.96|75.16|0
1659393600000|2022-08-01 22:40:00|78.01|75.21|78.13|75.33|78.38|75.58|77.79|74.99|0
1659393900000|2022-08-01 22:45:00|78.04|75.24|77.87|75.07|78.04|75.24|77.7|74.9|0
1659394200000|2022-08-01 22:50:00|77.78|74.98|77.78|74.98|77.91|75.11|77.78|74.98|0
1659394500000|2022-08-01 22:55:00|77.69|74.89|77.86|75.06|77.86|75.06|77.44|74.64|0
1659394800000|2022-08-01 23:00:00|77.94|75.14|77.34|74.54|78.07|75.27|77.09|74.29|0
1659395100000|2022-08-01 23:05:00|77.43|74.63|76.88|74.08|77.68|74.88|76.66|73.86|0
1659395400000|2022-08-01 23:10:00|77|74.2|77|74.2|77.25|74.45|76.83|74.03|0
1659395700000|2022-08-01 23:15:00|77.04|74.24|77.84|75.04|77.93|75.13|77.04|74.24|0
1659396000000|2022-08-01 23:20:00|77.75|74.95|77.84|75.04|77.92|75.12|77.67|74.87|0
1659396300000|2022-08-01 23:25:00|77.83|75.03|78.51|75.71|78.51|75.71|77.83|75.03|0
1659396600000|2022-08-01 23:30:00|78.6|75.8|78.77|75.97|79.11|76.31|78.6|75.8|0
1659396900000|2022-08-01 23:35:00|78.68|75.88|78.5|75.7|78.81|76.01|78.5|75.7|0
1659397200000|2022-08-01 23:40:00|78.42|75.62|78.67|75.87|78.8|76|78.16|75.36|0
1659397500000|2022-08-01 23:45:00|78.5|75.7|79.1|76.3|79.44|76.64|78.24|75.44|0
1659397800000|2022-08-01 23:50:00|79.27|76.47|79.09|76.29|79.36|76.56|78.58|75.78|0
1659398100000|2022-08-01 23:55:00|79.05|76.25|79.35|76.55|79.52|76.72|78.57|75.77|0
1659398400000|2022-08-02 00:00:00|79.17|76.37|79.78|76.98|79.86|77.06|78.83|76.03|0
1659398700000|2022-08-02 00:05:00|79.86|77.06|79.86|77.06|80.3|77.5|79.78|76.98|0
1659399000000|2022-08-02 00:10:00|79.94|77.14|79.51|76.71|80.2|77.4|79.33|76.53|0
1659399300000|2022-08-02 00:15:00|79.59|76.79|80.42|77.62|80.63|77.83|79.33|76.53|0
1659399600000|2022-08-02 00:20:00|80.37|77.57|80.63|77.83|81.07|78.27|80.28|77.48|0
1659399900000|2022-08-02 00:25:00|80.72|77.92|80.71|77.91|81.24|78.44|80.63|77.83|0
1659400200000|2022-08-02 00:30:00|80.67|77.87|80.88|78.08|80.97|78.17|80.45|77.65|0
1659400500000|2022-08-02 00:35:00|80.79|77.99|80.88|78.08|81.06|78.26|80.53|77.73|0
1659400800000|2022-08-02 00:40:00|80.84|78.04|80.7|77.9|81.31|78.51|80.7|77.9|0
1659401100000|2022-08-02 00:45:00|80.79|77.99|81.13|78.33|81.22|78.42|80.7|77.9|0
1659401400000|2022-08-02 00:50:00|81.18|78.38|81.48|78.68|82.1|79.3|81.18|78.38|0
1659401700000|2022-08-02 00:55:00|81.66|78.86|82.09|79.29|82.14|79.34|81.65|78.85|0
1659402000000|2022-08-02 01:00:00|82.18|79.38|82|79.2|82.54|79.74|81.65|78.85|0
1659402300000|2022-08-02 01:05:00|82.09|79.29|82|79.2|82.09|79.29|81.73|78.93|0
1659402600000|2022-08-02 01:10:00|81.95|79.15|82.35|79.55|82.44|79.64|81.91|79.11|0
1659402900000|2022-08-02 01:15:00|82.44|79.64|81.72|78.92|82.7|79.9|81.72|78.92|0
1659403200000|2022-08-02 01:20:00|81.63|78.83|81.63|78.83|82.16|79.36|81.28|78.48|0
1659403500000|2022-08-02 01:25:00|81.81|79.01|82.42|79.62|82.6|79.8|81.59|78.79|0
1659403800000|2022-08-02 01:30:00|82.47|79.67|83.58|80.78|83.67|80.87|82.33|79.53|0
1659404100000|2022-08-02 01:35:00|83.67|80.87|84.3|81.5|84.48|81.68|83.22|80.42|0
1659404400000|2022-08-02 01:40:00|84.39|81.59|84.02|81.22|84.48|81.68|83.93|81.13|0
1659404700000|2022-08-02 01:45:00|84.11|81.31|84.02|81.22|84.11|81.31|83.57|80.77|0
1659405000000|2022-08-02 01:50:00|83.93|81.13|84.63|81.83|84.73|81.93|83.29|80.49|0
1659405300000|2022-08-02 01:55:00|84.54|81.74|84.45|81.65|85.08|82.28|84.45|81.65|0
1659405600000|2022-08-02 02:00:00|84.54|81.74|84.81|82.01|84.99|82.19|84.09|81.29|0
1659405900000|2022-08-02 02:05:00|84.72|81.92|84.62|81.82|84.81|82.01|84.18|81.38|0
1659406200000|2022-08-02 02:10:00|84.67|81.87|84.84|82.04|85.16|82.36|84.67|81.87|0
1659406500000|2022-08-02 02:15:00|84.89|82.09|85.51|82.71|85.56|82.76|84.89|82.09|0
1659406800000|2022-08-02 02:20:00|85.61|82.81|86.01|83.21|86.15|83.35|85.56|82.76|0
1659407100000|2022-08-02 02:25:00|85.96|83.16|86.42|83.62|86.79|83.99|85.96|83.16|0
1659407400000|2022-08-02 02:30:00|86.32|83.52|85.86|83.06|86.42|83.62|85.77|82.97|0
1659407700000|2022-08-02 02:35:00|85.96|83.16|85.68|82.88|85.96|83.16|85.5|82.7|0
1659408000000|2022-08-02 02:40:00|85.59|82.79|85.95|83.15|85.95|83.15|85.49|82.69|0
1659408300000|2022-08-02 02:45:00|85.9|83.1|85.58|82.78|85.95|83.15|85.4|82.6|0
1659408600000|2022-08-02 02:50:00|85.67|82.87|85.57|82.77|85.94|83.14|85.49|82.69|0
1659408900000|2022-08-02 02:55:00|85.66|82.86|84.62|81.82|85.75|82.95|84.62|81.82|0
1659409200000|2022-08-02 03:00:00|84.66|81.86|84.62|81.82|84.84|82.04|84.48|81.68|0
1659409500000|2022-08-02 03:05:00|84.57|81.77|84.66|81.86|85.11|82.31|84.57|81.77|0
1659409800000|2022-08-02 03:10:00|84.65|81.85|84.25|81.45|84.92|82.12|84.2|81.4|0
1659410100000|2022-08-02 03:15:00|84.29|81.49|84.51|81.71|84.65|81.85|84.29|81.49|0
1659410400000|2022-08-02 03:20:00|84.56|81.76|84.46|81.66|84.65|81.85|84.37|81.57|0
1659410700000|2022-08-02 03:25:00|84.37|81.57|84.19|81.39|84.46|81.66|84.1|81.3|0
1659411000000|2022-08-02 03:30:00|84.28|81.48|83.29|80.49|84.28|81.48|83.29|80.49|0
1659411300000|2022-08-02 03:35:00|83.38|80.58|83.42|80.62|83.64|80.84|83.29|80.49|0
1659411600000|2022-08-02 03:40:00|83.46|80.66|83.28|80.48|83.46|80.66|82.93|80.13|0
1659411900000|2022-08-02 03:45:00|83.19|80.39|83.54|80.74|83.68|80.88|83.19|80.39|0
1659412200000|2022-08-02 03:50:00|83.59|80.79|83.63|80.83|83.81|81.01|83.5|80.7|0
1659412500000|2022-08-02 03:55:00|83.54|80.74|84.03|81.23|84.16|81.36|83.54|80.74|0
1659412800000|2022-08-02 04:00:00|83.94|81.14|85.78|82.98|85.87|83.07|83.89|81.09|0
1659413100000|2022-08-02 04:05:00|85.87|83.07|85.41|82.61|85.87|83.07|85.24|82.44|0
1659413400000|2022-08-02 04:10:00|85.32|82.52|85.41|82.61|85.55|82.75|85.23|82.43|0
1659413700000|2022-08-02 04:15:00|85.37|82.57|85.76|82.96|85.76|82.96|85.37|82.57|0
1659414000000|2022-08-02 04:20:00|85.67|82.87|85.94|83.14|86.12|83.32|85.67|82.87|0
1659414300000|2022-08-02 04:25:00|86.03|83.23|85.98|83.18|86.21|83.41|85.85|83.05|0
1659414600000|2022-08-02 04:30:00|86.02|83.22|85.93|83.13|86.39|83.59|85.66|82.86|0
1659414900000|2022-08-02 04:35:00|85.84|83.04|86.11|83.31|86.2|83.4|85.84|83.04|0
1659415200000|2022-08-02 04:40:00|86.2|83.4|86.28|83.48|86.37|83.57|86.01|83.21|0
1659415500000|2022-08-02 04:45:00|86.24|83.44|86.01|83.21|86.28|83.48|85.92|83.12|0
1659415800000|2022-08-02 04:50:00|85.96|83.16|86.18|83.38|86.37|83.57|85.92|83.12|0
1659416100000|2022-08-02 04:55:00|86.23|83.43|85.73|82.93|86.27|83.47|85.73|82.93|0
1659416400000|2022-08-02 05:00:00|85.82|83.02|85.32|82.52|85.82|83.02|85.09|82.29|0
1659416700000|2022-08-02 05:05:00|85.27|82.47|85.18|82.38|85.27|82.47|84.64|81.84|0
1659417000000|2022-08-02 05:10:00|85.22|82.42|84.99|82.19|85.35|82.55|84.99|82.19|0
1659417300000|2022-08-02 05:15:00|84.9|82.1|86.07|83.27|86.11|83.31|84.82|82.02|0
1659417600000|2022-08-02 05:20:00|86.16|83.36|85.7|82.9|86.25|83.45|85.52|82.72|0
1659417900000|2022-08-02 05:25:00|85.79|82.99|86.24|83.44|86.33|83.53|85.43|82.63|0
1659418200000|2022-08-02 05:30:00|86.29|83.49|86.87|84.07|87.05|84.25|86.06|83.26|0
1659418500000|2022-08-02 05:35:00|86.78|83.98|87.14|84.34|87.41|84.61|86.69|83.89|0
1659418800000|2022-08-02 05:40:00|87.05|84.25|86.95|84.15|87.05|84.25|86.68|83.88|0
1659419100000|2022-08-02 05:45:00|87|84.2|86.49|83.69|87.04|84.24|86.31|83.51|0
1659419400000|2022-08-02 05:50:00|86.4|83.6|86.58|83.78|86.76|83.96|86.4|83.6|0
1659419700000|2022-08-02 05:55:00|86.49|83.69|86.75|83.95|87.12|84.32|86.49|83.69|0
1659420000000|2022-08-02 06:00:00|86.85|84.05|85.85|83.05|86.85|84.05|85.76|82.96|0
1659420300000|2022-08-02 06:05:00|85.75|82.95|86.47|83.67|86.47|83.67|85.39|82.59|0
1659420600000|2022-08-02 06:10:00|86.56|83.76|86.11|83.31|86.56|83.76|85.93|83.13|0
1659420900000|2022-08-02 06:15:00|86.06|83.26|85.83|83.03|86.28|83.48|85.65|82.85|0
1659421200000|2022-08-02 06:20:00|85.74|82.94|86.46|83.66|87.27|84.47|85.65|82.85|0
1659421500000|2022-08-02 06:25:00|86.28|83.48|86.41|83.61|86.82|84.02|86.28|83.48|0
1659421800000|2022-08-02 06:30:00|86.36|83.56|87.26|84.46|87.45|84.65|86.09|83.29|0
1659422100000|2022-08-02 06:35:00|87.35|84.55|87.35|84.55|87.63|84.83|86.99|84.19|0
1659422400000|2022-08-02 06:40:00|87.44|84.64|87.16|84.36|87.71|84.91|87.07|84.27|0
1659422700000|2022-08-02 06:45:00|87.12|84.32|86.8|84|87.25|84.45|86.61|83.81|0
1659423000000|2022-08-02 06:50:00|86.89|84.09|87.15|84.35|87.43|84.63|86.7|83.9|0
1659423300000|2022-08-02 06:55:00|87.11|84.31|86.79|83.99|87.2|84.4|86.7|83.9|0
1659423600000|2022-08-02 07:00:00|86.7|83.9|87.69|84.89|87.88|85.08|86.24|83.44|0
1659423900000|2022-08-02 07:05:00|87.49|85.09|89.37|86.97|90.45|88.05|87.4|85|0
1659424200000|2022-08-02 07:10:00|89.33|86.93|89.74|87.34|89.88|87.48|88.77|86.37|0
1659424500000|2022-08-02 07:15:00|89.69|87.29|89.97|87.57|91.56|89.16|89.6|87.2|0
1659424800000|2022-08-02 07:20:00|90.15|87.75|89.31|86.91|90.71|88.31|88.94|86.54|0
1659425100000|2022-08-02 07:25:00|89.22|86.82|89.08|86.68|89.96|87.56|89.03|86.63|0
1659425400000|2022-08-02 07:30:00|89.21|86.81|89.21|86.81|90.61|88.21|89.12|86.72|0
1659425700000|2022-08-02 07:35:00|89.12|86.72|87.64|85.24|89.49|87.09|87.37|84.97|0
1659426000000|2022-08-02 07:40:00|87.73|85.33|87.82|85.42|87.82|85.42|87.09|84.69|0
1659426300000|2022-08-02 07:45:00|87.73|85.33|86.9|84.5|87.73|85.33|86.63|84.23|0
1659426600000|2022-08-02 07:50:00|86.81|84.41|87.17|84.77|87.22|84.82|86.27|83.87|0
1659426900000|2022-08-02 07:55:00|87.08|84.68|87.62|85.22|87.71|85.31|86.62|84.22|0
1659427200000|2022-08-02 08:00:00|87.71|85.31|87.34|84.94|87.8|85.4|86.71|84.31|0
1659427500000|2022-08-02 08:05:00|87.39|84.99|86.9|84.5|87.75|85.35|84.87|82.47|0
1659427800000|2022-08-02 08:10:00|86.85|84.45|87.94|85.54|88.13|85.73|86.85|84.45|0
1659428100000|2022-08-02 08:15:00|87.85|85.45|88.73|86.33|88.86|86.46|87.76|85.36|0
1659428400000|2022-08-02 08:20:00|88.86|86.46|87.34|84.94|89.05|86.65|87.11|84.71|0
1659428700000|2022-08-02 08:25:00|87.29|84.89|87.29|84.89|87.75|85.35|87.02|84.62|0
1659429000000|2022-08-02 08:30:00|87.2|84.8|87.74|85.34|88.02|85.62|87.02|84.62|0
1659429300000|2022-08-02 08:35:00|87.93|85.53|89.31|86.91|89.4|87|87.93|85.53|0
1659429600000|2022-08-02 08:40:00|89.4|87|89.58|87.18|89.77|87.37|89.08|86.68|0
1659429900000|2022-08-02 08:45:00|89.49|87.09|89.67|87.27|90.28|87.88|89.39|86.99|0
1659430200000|2022-08-02 08:50:00|89.86|87.46|89.15|86.75|89.95|87.55|89.01|86.61|0
1659430500000|2022-08-02 08:55:00|89.2|86.8|89.01|86.61|89.38|86.98|88.92|86.52|0
1659430800000|2022-08-02 09:00:00|89.06|86.66|89.23|86.83|89.92|87.52|88.82|86.42|0
1659431100000|2022-08-02 09:05:00|89.18|86.78|89.27|86.87|89.5|87.1|89.08|86.68|0
1659431400000|2022-08-02 09:10:00|89.17|86.77|88.89|86.49|89.54|87.14|88.85|86.45|0
1659431700000|2022-08-02 09:15:00|88.98|86.58|88.61|86.21|88.98|86.58|88.52|86.12|0
1659432000000|2022-08-02 09:20:00|88.52|86.12|89.67|87.27|89.67|87.27|88.52|86.12|0
1659432300000|2022-08-02 09:25:00|89.76|87.36|89.57|87.17|90.28|87.88|89.53|87.13|0
1659432600000|2022-08-02 09:30:00|89.48|87.08|90.22|87.82|91.16|88.76|89.2|86.8|0
1659432900000|2022-08-02 09:35:00|90.27|87.87|90.59|88.19|90.59|88.19|89.75|87.35|0
1659433200000|2022-08-02 09:40:00|90.54|88.14|89.65|87.25|90.54|88.14|89.47|87.07|0
1659433500000|2022-08-02 09:45:00|89.7|87.3|89.88|87.48|90.21|87.81|89.7|87.3|0
1659433800000|2022-08-02 09:50:00|89.93|87.53|91.32|88.92|91.42|89.02|89.83|87.43|0
1659434100000|2022-08-02 09:55:00|91.23|88.83|91.69|89.29|91.79|89.39|90.99|88.59|0
1659434400000|2022-08-02 10:00:00|91.6|89.2|91.5|89.1|91.6|89.2|90.85|88.45|0
1659434700000|2022-08-02 10:05:00|91.6|89.2|91.68|89.28|92.16|89.76|91.59|89.19|0
1659435000000|2022-08-02 10:10:00|91.73|89.33|91.02|88.62|91.87|89.47|91.02|88.62|0
1659435300000|2022-08-02 10:15:00|91.16|88.76|92.62|90.22|93.58|91.18|91.02|88.62|0
1659435600000|2022-08-02 10:20:00|92.72|90.32|92.52|90.12|92.77|90.37|92.15|89.75|0
1659435900000|2022-08-02 10:25:00|92.43|90.03|92.71|90.31|92.81|90.41|92.23|89.83|0
1659436200000|2022-08-02 10:30:00|92.8|90.4|93.18|90.78|93.28|90.88|92.47|90.07|0
1659436500000|2022-08-02 10:35:00|93.23|90.83|92.41|90.01|93.56|91.16|92.22|89.82|0
1659436800000|2022-08-02 10:40:00|92.51|90.11|91.75|89.35|92.6|90.2|91.56|89.16|0
1659437100000|2022-08-02 10:45:00|91.84|89.44|93.18|90.78|93.18|90.78|91.65|89.25|0
1659437400000|2022-08-02 10:50:00|93.22|90.82|93.31|90.91|93.41|91.01|92.56|90.16|0
1659437700000|2022-08-02 10:55:00|93.22|90.82|92.27|89.87|93.5|91.1|92.17|89.77|0
1659438000000|2022-08-02 11:00:00|92.32|89.92|90.21|87.81|92.55|90.15|89.74|87.34|0
1659438300000|2022-08-02 11:05:00|90.2|87.8|91.32|88.92|91.51|89.11|90.2|87.8|0
1659438600000|2022-08-02 11:10:00|91.41|89.01|90.8|88.4|91.41|89.01|90.47|88.07|0
1659438900000|2022-08-02 11:15:00|90.85|88.45|90.56|88.16|90.94|88.54|90.1|87.7|0
1659439200000|2022-08-02 11:20:00|90.47|88.07|89.63|87.23|90.65|88.25|89.54|87.14|0
1659439500000|2022-08-02 11:25:00|89.54|87.14|89.9|87.5|90.09|87.69|89.54|87.14|0
1659439800000|2022-08-02 11:30:00|90|87.6|89.07|86.67|90.09|87.69|88.79|86.39|0
1659440100000|2022-08-02 11:35:00|89.16|86.76|89.34|86.94|89.71|87.31|89.07|86.67|0
1659440400000|2022-08-02 11:40:00|89.43|87.03|90.35|87.95|90.45|88.05|89.25|86.85|0
1659440700000|2022-08-02 11:45:00|90.4|88|89.88|87.48|90.44|88.04|89.61|87.21|0
1659441000000|2022-08-02 11:50:00|89.84|87.44|89.69|87.29|90.44|88.04|89.6|87.2|0
1659441300000|2022-08-02 11:55:00|89.6|87.2|90.15|87.75|90.34|87.94|89.6|87.2|0
1659441600000|2022-08-02 12:00:00|90.34|87.94|89.13|86.73|90.34|87.94|89.04|86.64|0
1659441900000|2022-08-02 12:05:00|89.22|86.82|89.4|87|89.77|87.37|89.13|86.73|0
1659442200000|2022-08-02 12:10:00|89.49|87.09|89.5|87.1|89.68|87.28|88.95|86.55|0
1659442500000|2022-08-02 12:15:00|89.54|87.14|90.6|88.2|90.61|88.21|89.4|87|0
1659442800000|2022-08-02 12:20:00|90.7|88.3|89.04|86.64|90.79|88.39|89.04|86.64|0
1659443100000|2022-08-02 12:25:00|88.94|86.54|89.59|87.19|90.14|87.74|88.94|86.54|0
1659443400000|2022-08-02 12:30:00|89.49|87.09|89.49|87.09|89.54|87.14|88.66|86.26|0
1659443700000|2022-08-02 12:35:00|89.4|87|89.67|87.27|90.04|87.64|89.4|87|0
1659444000000|2022-08-02 12:40:00|89.53|87.13|90.78|88.38|90.79|88.39|89.53|87.13|0
1659444300000|2022-08-02 12:45:00|90.69|88.29|91.11|88.71|91.39|88.99|90.13|87.73|0
1659444600000|2022-08-02 12:50:00|91.01|88.61|91.19|88.79|91.29|88.89|90.73|88.33|0
1659444900000|2022-08-02 12:55:00|91.1|88.7|89.51|87.11|91.15|88.75|89.47|87.07|0
1659445200000|2022-08-02 13:00:00|89.42|87.02|89.97|87.57|90.06|87.66|89.23|86.83|0
1659445500000|2022-08-02 13:05:00|89.79|87.39|86.78|84.38|89.97|87.57|86.69|84.29|0
1659445800000|2022-08-02 13:10:00|86.6|84.2|85.78|83.38|86.96|84.56|85.6|83.2|0
1659446100000|2022-08-02 13:15:00|85.82|83.42|86.68|84.28|86.77|84.37|85.69|83.29|0
1659446400000|2022-08-02 13:20:00|86.77|84.37|86.85|84.45|87.31|84.91|86.49|84.09|0
1659446700000|2022-08-02 13:25:00|86.76|84.36|85.67|83.27|86.85|84.45|85.67|83.27|0
1659447000000|2022-08-02 13:30:00|86.12|83.72|85.76|83.36|87.03|84.63|83.53|81.13|0
1659447300000|2022-08-02 13:35:00|85.67|83.27|86.39|83.99|88.86|86.46|85.58|83.18|0
1659447600000|2022-08-02 13:40:00|86.48|84.08|88.48|86.08|88.67|86.27|85.66|83.26|0
1659447900000|2022-08-02 13:45:00|88.2|85.8|86.97|84.57|88.57|86.17|84.09|81.69|0
1659448200000|2022-08-02 13:50:00|87.07|84.67|89.18|86.78|89.65|87.25|85.7|83.3|0
1659448500000|2022-08-02 13:55:00|89.46|87.06|86.97|84.57|90.49|88.09|85.7|83.3|0
1659448800000|2022-08-02 14:00:00|87.15|84.75|88.71|86.31|89.64|87.24|87.05|84.65|0
1659449100000|2022-08-02 14:05:00|88.52|86.12|90.76|88.36|90.76|88.36|86.87|84.47|0
1659449400000|2022-08-02 14:10:00|91.04|88.64|90.62|88.22|93.71|91.31|88.88|86.48|0
1659449700000|2022-08-02 14:15:00|90.53|88.13|89.12|86.72|91.35|88.95|88.94|86.54|0
1659450000000|2022-08-02 14:20:00|88.94|86.54|89.95|87.55|90.6|88.2|87.38|84.98|0
1659450300000|2022-08-02 14:25:00|90.04|87.64|86.83|84.43|90.6|88.2|86.83|84.43|0
1659450600000|2022-08-02 14:30:00|86.11|83.71|86.92|84.52|87.65|85.25|85.31|82.91|0
1659450900000|2022-08-02 14:35:00|86.65|84.25|86.19|83.79|87.82|85.42|85.57|83.17|0
1659451200000|2022-08-02 14:40:00|86.28|83.88|83.53|81.13|86.73|84.33|83.09|80.69|0
1659451500000|2022-08-02 14:45:00|83.35|80.95|82.56|80.16|85.03|82.63|82.56|80.16|0
1659451800000|2022-08-02 14:50:00|82.48|80.08|79.14|76.74|82.74|80.34|78.89|76.49|0
1659452100000|2022-08-02 14:55:00|79.31|76.91|81.86|79.46|82.38|79.98|79.22|76.82|0
1659452400000|2022-08-02 15:00:00|81.95|79.55|81.16|78.76|82.34|79.94|80.13|77.73|0
1659452700000|2022-08-02 15:05:00|81.08|78.68|81.68|79.28|82.47|80.07|80.82|78.42|0
1659453000000|2022-08-02 15:10:00|81.59|79.19|82.9|80.5|82.9|80.5|81.59|79.19|0
1659453300000|2022-08-02 15:15:00|82.81|80.41|82.11|79.71|83.51|81.11|81.5|79.1|0
1659453600000|2022-08-02 15:20:00|82.19|79.79|82.18|79.78|83.6|81.2|81.93|79.53|0
1659453900000|2022-08-02 15:25:00|82.1|79.7|80.44|78.04|82.45|80.05|80.01|77.61|0
1659454200000|2022-08-02 15:30:00|80.36|77.96|82.17|79.77|83.59|81.19|80.27|77.87|0
1659454500000|2022-08-02 15:35:00|82.26|79.86|79.92|77.52|82.26|79.86|79.58|77.18|0
1659454800000|2022-08-02 15:40:00|79.83|77.43|78.8|76.4|80.35|77.95|78.21|75.81|0
1659455100000|2022-08-02 15:45:00|78.64|76.24|78.72|76.32|79.91|77.51|78.55|76.15|0
1659455400000|2022-08-02 15:50:00|78.63|76.23|78.88|76.48|79.31|76.91|78.54|76.14|0
1659455700000|2022-08-02 15:55:00|78.8|76.4|79.47|77.07|79.73|77.33|78.2|75.8|0
1659456000000|2022-08-02 16:00:00|79.39|76.99|76.3|73.9|79.9|77.5|75.97|73.57|0
1659456300000|2022-08-02 16:05:00|76.39|73.99|76.88|74.48|77.13|74.73|76.13|73.73|0
1659456600000|2022-08-02 16:10:00|76.97|74.57|76.3|73.9|77.77|75.37|76.01|73.61|0
1659456900000|2022-08-02 16:15:00|76.26|73.86|74.02|71.62|76.34|73.94|74.02|71.62|0
1659457200000|2022-08-02 16:20:00|73.94|71.54|72.72|70.32|74.27|71.87|72.64|70.24|0
1659457500000|2022-08-02 16:25:00|72.64|70.24|72.48|70.08|73.28|70.88|72.48|70.08|0
1659457800000|2022-08-02 16:30:00|72.32|69.92|72.79|70.39|73.36|70.96|72.24|69.84|0
1659458100000|2022-08-02 16:35:00|72.71|70.31|71.75|69.35|73.28|70.88|71.67|69.27|0
1659458400000|2022-08-02 16:40:00|71.91|69.51|71.11|68.71|72.07|69.67|71.11|68.71|0
1659458700000|2022-08-02 16:45:00|71.27|68.87|71.43|69.03|72.22|69.82|71.27|68.87|0
1659459000000|2022-08-02 16:50:00|71.5|69.1|71.26|68.86|72.22|69.82|70.95|68.55|0
1659459300000|2022-08-02 16:55:00|71.18|68.78|72.05|69.65|72.45|70.05|71.1|68.7|0
1659459600000|2022-08-02 17:00:00|72.13|69.73|72.93|70.53|73.82|71.42|72.05|69.65|0
1659459900000|2022-08-02 17:05:00|73.09|70.69|73.08|70.68|74.39|71.99|72.76|70.36|0
1659460200000|2022-08-02 17:10:00|73.17|70.77|73.24|70.84|73.65|71.25|72.76|70.36|0
1659460500000|2022-08-02 17:15:00|73.16|70.76|73.48|71.08|73.48|71.08|72.84|70.44|0
1659460800000|2022-08-02 17:20:00|73.56|71.16|75.44|73.04|75.44|73.04|73.4|71|0
1659461100000|2022-08-02 17:25:00|75.52|73.12|78.19|75.79|78.79|76.39|75.27|72.87|0
1659461400000|2022-08-02 17:30:00|78.36|75.96|81.81|79.41|81.81|79.41|78.36|75.96|0
1659461700000|2022-08-02 17:35:00|81.98|79.58|82.86|80.46|83.4|81|81.15|78.75|0
1659462000000|2022-08-02 17:40:00|82.78|80.38|82.91|80.51|83.67|81.27|82.15|79.75|0
1659462300000|2022-08-02 17:45:00|82.96|80.56|84.82|82.42|85.09|82.69|82.52|80.12|0
1659462600000|2022-08-02 17:50:00|85.09|82.69|84.27|81.87|86.61|84.21|84.27|81.87|0
1659462900000|2022-08-02 17:55:00|84.36|81.96|84.27|81.87|85.16|82.76|84|81.6|0
1659463200000|2022-08-02 18:00:00|84.44|82.04|84.57|82.17|85.69|83.29|83.73|81.33|0
1659463500000|2022-08-02 18:05:00|84.62|82.22|81.28|78.88|84.97|82.57|81.28|78.88|0
1659463800000|2022-08-02 18:10:00|81.36|78.96|82.23|79.83|82.76|80.36|81.19|78.79|0
1659464100000|2022-08-02 18:15:00|82.32|79.92|83.36|80.96|83.81|81.41|82.23|79.83|0
1659464400000|2022-08-02 18:20:00|83.27|80.87|82.04|79.64|83.71|81.31|81.18|78.78|0
1659464700000|2022-08-02 18:25:00|81.87|79.47|81.35|78.95|82.22|79.82|81.09|78.69|0
1659465000000|2022-08-02 18:30:00|81.52|79.12|80.57|78.17|81.69|79.29|79.88|77.48|0
1659465300000|2022-08-02 18:35:00|80.65|78.25|82.03|79.63|82.64|80.24|80.57|78.17|0
1659465600000|2022-08-02 18:40:00|81.94|79.54|81.42|79.02|81.94|79.54|80.99|78.59|0
1659465900000|2022-08-02 18:45:00|81.59|79.19|81.85|79.45|84.13|81.73|81.59|79.19|0
1659466200000|2022-08-02 18:50:00|81.72|79.32|83.24|80.84|84.31|81.91|80.89|78.49|0
1659466500000|2022-08-02 18:55:00|83.42|81.02|84.21|81.81|85.28|82.88|83.24|80.84|0
1659466800000|2022-08-02 19:00:00|84.39|81.99|83.67|81.27|84.56|82.16|83.15|80.75|0
1659467100000|2022-08-02 19:05:00|83.76|81.36|84.64|82.24|84.91|82.51|83.14|80.74|0
1659467400000|2022-08-02 19:10:00|84.73|82.33|84.28|81.88|85.9|83.5|84.19|81.79|0
1659467700000|2022-08-02 19:15:00|83.84|81.44|87.25|84.85|87.98|85.58|83.84|81.44|0
1659468000000|2022-08-02 19:20:00|87.52|85.12|87.52|85.12|88.16|85.76|86.43|84.03|0
1659468300000|2022-08-02 19:25:00|87.61|85.21|84.71|82.31|87.61|85.21|84.45|82.05|0
1659468600000|2022-08-02 19:30:00|85.07|82.67|84.8|82.4|86.15|83.75|84.45|82.05|0
1659468900000|2022-08-02 19:35:00|84.62|82.22|84.53|82.13|84.79|82.39|82.76|80.36|0
1659469200000|2022-08-02 19:40:00|84.35|81.95|84.34|81.94|85.87|83.47|84.34|81.94|0
1659469500000|2022-08-02 19:45:00|84.17|81.77|86.58|84.18|87.27|84.87|84.17|81.77|0
1659469800000|2022-08-02 19:50:00|86.86|84.46|88.13|85.73|88.32|85.92|86.31|83.91|0
1659470100000|2022-08-02 19:55:00|88.41|86.01|89.05|86.65|89.89|87.49|88.04|85.64|0
1659470400000|2022-08-02 20:00:00|89.23|86.83|89.23|86.83|89.33|86.93|88.68|86.28|0
1659470700000|2022-08-02 20:05:00|89.14|86.74|89.88|87.48|90.91|88.51|89.04|86.64|0
1659471000000|2022-08-02 20:10:00|89.78|87.38|89.68|87.28|90.62|88.22|89.68|87.28|0
1659471300000|2022-08-02 20:15:00|89.98|87.18|90.63|87.83|90.63|87.83|89.84|87.04|0
1659471600000|2022-08-02 20:20:00|90.53|87.73|90.38|87.58|90.91|88.11|89.58|86.78|0
1659471900000|2022-08-02 20:25:00|90.28|87.48|90.56|87.76|90.75|87.95|90.09|87.29|0
1659472200000|2022-08-02 20:30:00|90.47|87.67|90.37|87.57|90.56|87.76|90.18|87.38|0
1659472500000|2022-08-02 20:35:00|90.32|87.52|90.46|87.66|90.46|87.66|90.18|87.38|0
1659472800000|2022-08-02 20:40:00|90.36|87.56|89.61|86.81|90.55|87.75|89.33|86.53|0
1659473100000|2022-08-02 20:45:00|89.52|86.72|88.86|86.06|89.61|86.81|88.68|85.88|0
1659473400000|2022-08-02 20:50:00|88.82|86.02|88.72|85.92|89.05|86.25|88.72|85.92|0
1659473700000|2022-08-02 20:55:00|88.67|85.87|88.31|85.51|89|86.2|88.17|85.37|0
1659474000000|2022-08-02 21:00:00|88.58|85.78|88.63|85.83|88.65|85.85|88.45|85.65|0
1659474300000|2022-08-02 21:05:00|88.62|85.82|88.45|85.65|88.62|85.82|88.44|85.64|0
1659474600000|2022-08-02 21:10:00|88.44|85.64|88.34|85.54|88.44|85.64|88.34|85.54|0
1659474900000|2022-08-02 21:15:00|88.35|85.55|88.22|85.42|88.35|85.55|88.16|85.36|0
1659475200000|2022-08-02 21:20:00|88.16|85.36|88.14|85.34|88.21|85.41|88.13|85.33|0
1659475500000|2022-08-02 21:25:00|88.18|85.38|88.21|85.41|88.34|85.54|88.18|85.38|0
1659475800000|2022-08-02 21:30:00|88.23|85.43|88.22|85.42|88.27|85.47|88.16|85.36|0
1659476100000|2022-08-02 21:35:00|88.2|85.4|88.21|85.41|88.33|85.53|88.18|85.38|0
1659476400000|2022-08-02 21:40:00|88.2|85.4|88.14|85.34|88.21|85.41|88.02|85.22|0
1659476700000|2022-08-02 21:45:00|88.17|85.37|88.12|85.32|88.27|85.47|88.12|85.32|0
1659477000000|2022-08-02 21:50:00|88.13|85.33|88.14|85.34|88.28|85.48|88.01|85.21|0
1659477300000|2022-08-02 21:55:00|88.17|85.37|88.04|85.24|88.25|85.45|88|85.2|0
1659477600000|2022-08-02 22:00:00|87.74|84.94|87.69|84.89|87.74|84.94|86.78|83.98|0
1659477900000|2022-08-02 22:05:00|87.6|84.8|86.59|83.79|87.78|84.98|86.41|83.61|0
1659478200000|2022-08-02 22:10:00|86.5|83.7|87.4|84.6|87.5|84.7|86.32|83.52|0
1659478500000|2022-08-02 22:15:00|87.31|84.51|87.22|84.42|87.4|84.6|86.94|84.14|0
1659478800000|2022-08-02 22:20:00|87.26|84.46|88.22|85.42|88.22|85.42|87.03|84.23|0
1659479100000|2022-08-02 22:25:00|88.31|85.51|87.85|85.05|88.31|85.51|87.48|84.68|0
1659479400000|2022-08-02 22:30:00|87.66|84.86|87.11|84.31|87.75|84.95|87.02|84.22|0
1659479700000|2022-08-02 22:35:00|87.02|84.22|86.38|83.58|87.02|84.22|86.02|83.22|0
1659480000000|2022-08-02 22:40:00|86.47|83.67|86.19|83.39|86.47|83.67|86.1|83.3|0
1659480300000|2022-08-02 22:45:00|86.1|83.3|86.55|83.75|86.83|84.03|86.01|83.21|0
1659480600000|2022-08-02 22:50:00|86.64|83.84|86.37|83.57|86.64|83.84|86.19|83.39|0
1659480900000|2022-08-02 22:55:00|86.27|83.47|87.23|84.43|87.36|84.56|86.27|83.47|0
1659481200000|2022-08-02 23:00:00|87.27|84.47|87.36|84.56|87.73|84.93|87.27|84.47|0
1659481500000|2022-08-02 23:05:00|87.26|84.46|86.99|84.19|87.54|84.74|86.99|84.19|0
1659481800000|2022-08-02 23:10:00|87.08|84.28|87.16|84.36|87.26|84.46|86.62|83.82|0
1659482100000|2022-08-02 23:15:00|87.07|84.27|86.89|84.09|87.35|84.55|86.89|84.09|0
1659482400000|2022-08-02 23:20:00|86.98|84.18|87.06|84.26|87.16|84.36|86.88|84.08|0
1659482700000|2022-08-02 23:25:00|86.97|84.17|86.6|83.8|86.97|84.17|86.6|83.8|0
1659483000000|2022-08-02 23:30:00|86.56|83.76|87.1|84.3|87.42|84.62|86.51|83.71|0
1659483300000|2022-08-02 23:35:00|87.14|84.34|88.24|85.44|88.52|85.72|86.96|84.16|0
1659483600000|2022-08-02 23:40:00|88.33|85.53|88.14|85.34|88.61|85.81|88.14|85.34|0
1659483900000|2022-08-02 23:45:00|88.23|85.43|88.6|85.8|88.69|85.89|88.14|85.34|0
1659484200000|2022-08-02 23:50:00|88.69|85.89|89.06|86.26|89.15|86.35|88.41|85.61|0
1659484500000|2022-08-02 23:55:00|89.15|86.35|89.14|86.34|89.43|86.63|88.96|86.16|0
1659484800000|2022-08-03 00:00:00|89.33|86.53|89.33|86.53|89.88|87.08|89.05|86.25|0
1659485100000|2022-08-03 00:05:00|89.42|86.62|88.44|85.64|89.42|86.62|87.75|84.95|0
1659485400000|2022-08-03 00:10:00|88.49|85.69|89.59|86.79|89.87|87.07|88.49|85.69|0
1659485700000|2022-08-03 00:15:00|89.5|86.7|88.75|85.95|89.87|87.07|88.48|85.68|0
1659486000000|2022-08-03 00:20:00|88.66|85.86|90.05|87.25|90.61|87.81|88.48|85.68|0
1659486300000|2022-08-03 00:25:00|89.96|87.16|90.8|88|91.08|88.28|89.96|87.16|0
1659486600000|2022-08-03 00:30:00|90.51|87.71|90.32|87.52|90.8|88|90.14|87.34|0
1659486900000|2022-08-03 00:35:00|90.37|87.57|89.99|87.19|90.6|87.8|89.62|86.82|0
1659487200000|2022-08-03 00:40:00|90.04|87.24|92.49|89.69|92.58|89.78|90.04|87.24|0
1659487500000|2022-08-03 00:45:00|92.2|89.4|91.96|89.16|92.49|89.69|91.82|89.02|0
1659487800000|2022-08-03 00:50:00|91.82|89.02|91.15|88.35|91.91|89.11|90.96|88.16|0
1659488100000|2022-08-03 00:55:00|91.24|88.44|90.49|87.69|91.48|88.68|90.39|87.59|0
1659488400000|2022-08-03 01:00:00|90.53|87.73|90.39|87.59|90.72|87.92|90.11|87.31|0
1659488700000|2022-08-03 01:05:00|90.48|87.68|89.63|86.83|90.53|87.73|89.63|86.83|0
1659489000000|2022-08-03 01:10:00|89.45|86.65|89.26|86.46|89.72|86.92|89.17|86.37|0
1659489300000|2022-08-03 01:15:00|89.16|86.36|88.42|85.62|89.16|86.36|87.96|85.16|0
1659489600000|2022-08-03 01:20:00|88.47|85.67|88.78|85.98|88.78|85.98|88.05|85.25|0
1659489900000|2022-08-03 01:25:00|88.88|86.08|88.78|85.98|89.25|86.45|88.51|85.71|0
1659490200000|2022-08-03 01:30:00|88.59|85.79|87.58|84.78|89.1|86.3|87.49|84.69|0
1659490500000|2022-08-03 01:35:00|87.53|84.73|88.45|85.65|88.68|85.88|87.49|84.69|0
1659490800000|2022-08-03 01:40:00|88.36|85.56|87.75|84.95|88.68|85.88|87.39|84.59|0
1659491100000|2022-08-03 01:45:00|87.66|84.86|88.02|85.22|88.39|85.59|87.29|84.49|0
1659491400000|2022-08-03 01:50:00|87.93|85.13|87.47|84.67|87.93|85.13|86.65|83.85|0
1659491700000|2022-08-03 01:55:00|87.56|84.76|87.46|84.66|87.65|84.85|87.24|84.44|0
1659492000000|2022-08-03 02:00:00|87.37|84.57|86.32|83.52|87.46|84.66|85.82|83.02|0
1659492300000|2022-08-03 02:05:00|86.23|83.43|86.63|83.83|86.63|83.83|86|83.2|0
1659492600000|2022-08-03 02:10:00|86.54|83.74|86.81|84.01|86.99|84.19|86.54|83.74|0
1659492900000|2022-08-03 02:15:00|86.9|84.1|87.26|84.46|87.26|84.46|86.81|84.01|0
1659493200000|2022-08-03 02:20:00|87.17|84.37|87.71|84.91|87.71|84.91|87.07|84.27|0
1659493500000|2022-08-03 02:25:00|87.58|84.78|87.71|84.91|87.99|85.19|87.44|84.64|0
1659493800000|2022-08-03 02:30:00|87.62|84.82|87.34|84.54|87.62|84.82|87.07|84.27|0
1659494100000|2022-08-03 02:35:00|87.43|84.63|87.15|84.35|87.52|84.72|87.15|84.35|0
1659494400000|2022-08-03 02:40:00|87.06|84.26|87.69|84.89|87.69|84.89|86.78|83.98|0
1659494700000|2022-08-03 02:45:00|87.65|84.85|87.6|84.8|88.06|85.26|87.33|84.53|0
1659495000000|2022-08-03 02:50:00|87.69|84.89|87.41|84.61|88.15|85.35|87.41|84.61|0
1659495300000|2022-08-03 02:55:00|87.32|84.52|86.86|84.06|87.32|84.52|86.58|83.78|0
1659495600000|2022-08-03 03:00:00|86.81|84.01|86.4|83.6|86.86|84.06|86.13|83.33|0
1659495900000|2022-08-03 03:05:00|86.49|83.69|86.66|83.86|86.85|84.05|86.31|83.51|0
1659496200000|2022-08-03 03:10:00|86.57|83.77|86.66|83.86|86.66|83.86|86.39|83.59|0
1659496500000|2022-08-03 03:15:00|86.57|83.77|86.93|84.13|87.02|84.22|86.11|83.31|0
1659496800000|2022-08-03 03:20:00|87.02|84.22|86.74|83.94|87.16|84.36|86.29|83.49|0
1659497100000|2022-08-03 03:25:00|86.65|83.85|86.83|84.03|86.83|84.03|86.2|83.4|0
1659497400000|2022-08-03 03:30:00|86.92|84.12|87.28|84.48|87.46|84.66|86.92|84.12|0
1659497700000|2022-08-03 03:35:00|87.24|84.44|87|84.2|87.28|84.48|86.82|84.02|0
1659498000000|2022-08-03 03:40:00|86.96|84.16|86.9|84.1|87.18|84.38|86.68|83.88|0
1659498300000|2022-08-03 03:45:00|86.86|84.06|86.44|83.64|86.9|84.1|86.26|83.46|0
1659498600000|2022-08-03 03:50:00|86.4|83.6|86.89|84.09|88.05|85.25|86.26|83.46|0
1659498900000|2022-08-03 03:55:00|86.99|84.19|86.76|83.96|87.08|84.28|86.53|83.73|0
1659499200000|2022-08-03 04:00:00|86.8|84|86.07|83.27|87.07|84.27|86.07|83.27|0
1659499500000|2022-08-03 04:05:00|86.16|83.36|85.34|82.54|86.43|83.63|84.9|82.1|0
1659499800000|2022-08-03 04:10:00|85.43|82.63|85.88|83.08|86.02|83.22|85.21|82.41|0
1659500100000|2022-08-03 04:15:00|85.92|83.12|85.56|82.76|86.15|83.35|85.51|82.71|0
1659500400000|2022-08-03 04:20:00|85.51|82.71|85.69|82.89|85.69|82.89|85.33|82.53|0
1659500700000|2022-08-03 04:25:00|85.64|82.84|85.68|82.88|85.96|83.16|85.59|82.79|0
1659501000000|2022-08-03 04:30:00|85.59|82.79|85.86|83.06|86.13|83.33|85.59|82.79|0
1659501300000|2022-08-03 04:35:00|85.81|83.01|85.76|82.96|86.13|83.33|85.76|82.96|0
1659501600000|2022-08-03 04:40:00|85.81|83.01|85.67|82.87|85.94|83.14|85.67|82.87|0
1659501900000|2022-08-03 04:45:00|85.58|82.78|85.39|82.59|85.67|82.87|85.08|82.28|0
1659502200000|2022-08-03 04:50:00|85.3|82.5|85.84|83.04|86.29|83.49|85.3|82.5|0
1659502500000|2022-08-03 04:55:00|85.93|83.13|86.38|83.58|86.56|83.76|85.84|83.04|0
1659502800000|2022-08-03 05:00:00|86.29|83.49|86.1|83.3|86.29|83.49|85.74|82.94|0
1659503100000|2022-08-03 05:05:00|86.19|83.39|85.91|83.11|86.37|83.57|85.65|82.85|0
1659503400000|2022-08-03 05:10:00|85.96|83.16|85.28|82.48|86.1|83.3|85.28|82.48|0
1659503700000|2022-08-03 05:15:00|85.1|82.3|85.54|82.74|85.55|82.75|85.1|82.3|0
1659504000000|2022-08-03 05:20:00|85.63|82.83|84.91|82.11|85.63|82.83|84.91|82.11|0
1659504300000|2022-08-03 05:25:00|84.73|81.93|85|82.2|85|82.2|84.19|81.39|0
1659504600000|2022-08-03 05:30:00|85.04|82.24|84.28|81.48|85.04|82.24|84.19|81.39|0
1659504900000|2022-08-03 05:35:00|84.36|81.56|84.36|81.56|84.81|82.01|84.23|81.43|0
1659505200000|2022-08-03 05:40:00|84.32|81.52|84.62|81.82|84.63|81.83|84.18|81.38|0
1659505500000|2022-08-03 05:45:00|84.71|81.91|84.98|82.18|85.16|82.36|84.53|81.73|0
1659505800000|2022-08-03 05:50:00|84.89|82.09|84.84|82.04|84.98|82.18|84.53|81.73|0
1659506100000|2022-08-03 05:55:00|84.88|82.08|84.97|82.17|85.06|82.26|84.61|81.81|0
1659506400000|2022-08-03 06:00:00|84.88|82.08|84.87|82.07|85.15|82.35|84.25|81.45|0
1659506700000|2022-08-03 06:05:00|84.96|82.16|84.2|81.4|85.05|82.25|83.76|80.96|0
1659507000000|2022-08-03 06:10:00|84.15|81.35|84.33|81.53|84.42|81.62|83.97|81.17|0
1659507300000|2022-08-03 06:15:00|84.28|81.48|84.41|81.61|84.5|81.7|83.97|81.17|0
1659507600000|2022-08-03 06:20:00|84.5|81.7|84.94|82.14|85.08|82.28|84.41|81.61|0
1659507900000|2022-08-03 06:25:00|84.85|82.05|84.94|82.14|85.12|82.32|84.49|81.69|0
1659508200000|2022-08-03 06:30:00|84.85|82.05|85.2|82.4|85.38|82.58|84.8|82|0
1659508500000|2022-08-03 06:35:00|85.25|82.45|85.11|82.31|85.38|82.58|84.66|81.86|0
1659508800000|2022-08-03 06:40:00|85.02|82.22|85.64|82.84|85.73|82.93|84.92|82.12|0
1659509100000|2022-08-03 06:45:00|85.55|82.75|85.86|83.06|87.2|84.4|85.28|82.48|0
1659509400000|2022-08-03 06:50:00|85.77|82.97|85.4|82.6|85.86|83.06|85.31|82.51|0
1659509700000|2022-08-03 06:55:00|85.31|82.51|85.35|82.55|85.49|82.69|85.13|82.33|0
1659510000000|2022-08-03 07:00:00|85.39|82.59|87.94|85.14|88.31|85.51|85.39|82.59|0
1659510300000|2022-08-03 07:05:00|87.65|85.25|86.64|84.24|88.01|85.61|86.41|84.01|0
1659510600000|2022-08-03 07:10:00|86.54|84.14|87.73|85.33|87.92|85.52|86|83.6|0
1659510900000|2022-08-03 07:15:00|87.92|85.52|85.86|83.46|88.19|85.79|85.72|83.32|0
1659511200000|2022-08-03 07:20:00|85.9|83.5|85.31|82.91|85.99|83.59|84.81|82.41|0
1659511500000|2022-08-03 07:25:00|85.44|83.04|85.17|82.77|85.76|83.36|84.81|82.41|0
1659511800000|2022-08-03 07:30:00|85.21|82.81|85.88|83.48|85.97|83.57|84.8|82.4|0
1659512100000|2022-08-03 07:35:00|85.93|83.53|85.93|83.53|86.16|83.76|85.43|83.03|0
1659512400000|2022-08-03 07:40:00|85.84|83.44|86.69|84.29|86.88|84.48|85.79|83.39|0
1659512700000|2022-08-03 07:45:00|86.88|84.48|87.79|85.39|87.93|85.53|86.69|84.29|0
1659513000000|2022-08-03 07:50:00|87.88|85.48|86.96|84.56|87.88|85.48|86.91|84.51|0
1659513300000|2022-08-03 07:55:00|87.1|84.7|87.14|84.74|87.78|85.38|86.77|84.37|0
1659513600000|2022-08-03 08:00:00|87.04|84.64|87.13|84.73|87.32|84.92|86.31|83.91|0
1659513900000|2022-08-03 08:05:00|87.09|84.69|88.14|85.74|88.42|86.02|87.04|84.64|0
1659514200000|2022-08-03 08:10:00|88.19|85.79|87.95|85.55|88.74|86.34|87.68|85.28|0
1659514500000|2022-08-03 08:15:00|87.86|85.46|87.58|85.18|87.86|85.46|87.39|84.99|0
1659514800000|2022-08-03 08:20:00|87.48|85.08|86.2|83.8|87.58|85.18|86.11|83.71|0
1659515100000|2022-08-03 08:25:00|86.11|83.71|86.06|83.66|86.29|83.89|85.74|83.34|0
1659515400000|2022-08-03 08:30:00|86.01|83.61|85.19|82.79|86.01|83.61|85.01|82.61|0
1659515700000|2022-08-03 08:35:00|85.15|82.75|85.6|83.2|85.82|83.42|85.15|82.75|0
1659516000000|2022-08-03 08:40:00|85.55|83.15|85.27|82.87|85.91|83.51|85.23|82.83|0
1659516300000|2022-08-03 08:45:00|85.23|82.83|85.36|82.96|85.54|83.14|85.09|82.69|0
1659516600000|2022-08-03 08:50:00|85.32|82.92|84.81|82.41|85.68|83.28|84.72|82.32|0
1659516900000|2022-08-03 08:55:00|84.86|82.46|85.35|82.95|85.35|82.95|84.54|82.14|0
1659517200000|2022-08-03 09:00:00|85.31|82.91|85.07|82.67|85.67|83.27|84.89|82.49|0
1659517500000|2022-08-03 09:05:00|85.03|82.63|84.62|82.22|85.3|82.9|84.53|82.13|0
1659517800000|2022-08-03 09:10:00|84.71|82.31|82.92|80.52|84.76|82.36|82.75|80.35|0
1659518100000|2022-08-03 09:15:00|82.84|80.44|82.78|80.38|83.19|80.79|81.52|79.12|0
1659518400000|2022-08-03 09:20:00|82.83|80.43|81.19|78.79|82.96|80.56|81.02|78.62|0
1659518700000|2022-08-03 09:25:00|81.1|78.7|81.45|79.05|81.71|79.31|81.1|78.7|0
1659519000000|2022-08-03 09:30:00|81.41|79.01|80.83|78.43|81.71|79.31|80.83|78.43|0
1659519300000|2022-08-03 09:35:00|80.92|78.52|81.18|78.78|81.26|78.86|80.74|78.34|0
1659519600000|2022-08-03 09:40:00|81|78.6|81.7|79.3|81.87|79.47|81|78.6|0
1659519900000|2022-08-03 09:45:00|81.74|79.34|82.13|79.73|82.31|79.91|81.7|79.3|0
1659520200000|2022-08-03 09:50:00|82.18|79.78|82.04|79.64|82.22|79.82|81.69|79.29|0
1659520500000|2022-08-03 09:55:00|82.08|79.68|82.21|79.81|82.3|79.9|82.03|79.63|0
1659520800000|2022-08-03 10:00:00|82.25|79.85|81.72|79.32|82.3|79.9|81.67|79.27|0
1659521100000|2022-08-03 10:05:00|81.67|79.27|81.58|79.18|81.89|79.49|81.32|78.92|0
1659521400000|2022-08-03 10:10:00|81.63|79.23|80.75|78.35|81.63|79.23|80.53|78.13|0
1659521700000|2022-08-03 10:15:00|80.79|78.39|81.97|79.57|82.1|79.7|80.79|78.39|0
1659522000000|2022-08-03 10:20:00|81.92|79.52|82.27|79.87|82.36|79.96|81.84|79.44|0
1659522300000|2022-08-03 10:25:00|82.18|79.78|82.09|79.69|82.36|79.96|81.83|79.43|0
1659522600000|2022-08-03 10:30:00|82|79.6|81.87|79.47|82.14|79.74|81.65|79.25|0
1659522900000|2022-08-03 10:35:00|81.82|79.42|81.9|79.5|82.22|79.82|81.47|79.07|0
1659523200000|2022-08-03 10:40:00|81.99|79.59|82.52|80.12|82.66|80.26|81.82|79.42|0
1659523500000|2022-08-03 10:45:00|82.43|80.03|82.07|79.67|82.61|80.21|81.9|79.5|0
1659523800000|2022-08-03 10:50:00|82.03|79.63|81.98|79.58|82.51|80.11|81.89|79.49|0
1659524100000|2022-08-03 10:55:00|82.07|79.67|81.71|79.31|82.42|80.02|81.63|79.23|0
1659524400000|2022-08-03 11:00:00|81.8|79.4|80.92|78.52|82.24|79.84|80.87|78.47|0
1659524700000|2022-08-03 11:05:00|81|78.6|79.95|77.55|81|78.6|79.95|77.55|0
1659525000000|2022-08-03 11:10:00|80|77.6|79.95|77.55|80.3|77.9|79.78|77.38|0
1659525300000|2022-08-03 11:15:00|79.91|77.51|80.12|77.72|80.21|77.81|79.77|77.37|0
1659525600000|2022-08-03 11:20:00|80.16|77.76|80.37|77.97|80.64|78.24|80.12|77.72|0
1659525900000|2022-08-03 11:25:00|80.33|77.93|79.5|77.1|80.55|78.15|79.42|77.02|0
1659526200000|2022-08-03 11:30:00|79.59|77.19|80.71|78.31|80.89|78.49|79.37|76.97|0
1659526500000|2022-08-03 11:35:00|80.8|78.4|81.32|78.92|81.5|79.1|80.54|78.14|0
1659526800000|2022-08-03 11:40:00|81.41|79.01|81.23|78.83|81.76|79.36|81.14|78.74|0
1659527100000|2022-08-03 11:45:00|81.14|78.74|80.79|78.39|81.58|79.18|80.7|78.3|0
1659527400000|2022-08-03 11:50:00|80.7|78.3|80.04|77.64|80.79|78.39|80.04|77.64|0
1659527700000|2022-08-03 11:55:00|80|77.6|80.12|77.72|80.34|77.94|79.91|77.51|0
1659528000000|2022-08-03 12:00:00|80.17|77.77|79.69|77.29|80.34|77.94|79.64|77.24|0
1659528300000|2022-08-03 12:05:00|79.73|77.33|80.42|78.02|80.94|78.54|79.73|77.33|0
1659528600000|2022-08-03 12:10:00|80.5|78.1|78.51|76.11|80.5|78.1|78.51|76.11|0
1659528900000|2022-08-03 12:15:00|78.34|75.94|78.08|75.68|78.64|76.24|78.08|75.68|0
1659529200000|2022-08-03 12:20:00|78|75.6|79.09|76.69|79.18|76.78|77.49|75.09|0
1659529500000|2022-08-03 12:25:00|79.18|76.78|79|76.6|79.22|76.82|78.74|76.34|0
1659529800000|2022-08-03 12:30:00|78.91|76.51|78.57|76.17|79.09|76.69|78.31|75.91|0
1659530100000|2022-08-03 12:35:00|78.53|76.13|79.25|76.85|79.25|76.85|78.23|75.83|0
1659530400000|2022-08-03 12:40:00|79.21|76.81|78.56|76.16|79.21|76.81|78.47|76.07|0
1659530700000|2022-08-03 12:45:00|78.47|76.07|78.3|75.9|78.9|76.5|77.96|75.56|0
1659531000000|2022-08-03 12:50:00|78.38|75.98|78.08|75.68|78.64|76.24|78.04|75.64|0
1659531300000|2022-08-03 12:55:00|78.12|75.72|78.54|76.14|78.54|76.14|77.36|74.96|0
1659531600000|2022-08-03 13:00:00|78.42|76.02|78.45|76.05|78.71|76.31|78.29|75.89|0
1659531900000|2022-08-03 13:05:00|78.5|76.1|79.22|76.82|79.56|77.16|78.28|75.88|0
1659532200000|2022-08-03 13:10:00|79.13|76.73|78.62|76.22|79.13|76.73|78.36|75.96|0
1659532500000|2022-08-03 13:15:00|78.53|76.13|79.55|77.15|79.56|77.16|78.53|76.13|0
1659532800000|2022-08-03 13:20:00|79.47|77.07|79.46|77.06|79.64|77.24|79.12|76.72|0
1659533100000|2022-08-03 13:25:00|79.29|76.89|79.72|77.32|79.8|77.4|79.12|76.72|0
1659533400000|2022-08-03 13:30:00|79.03|76.63|79.11|76.71|80.58|78.18|77.41|75.01|0
1659533700000|2022-08-03 13:35:00|78.85|76.45|75.98|73.58|78.85|76.45|74.99|72.59|0
1659534000000|2022-08-03 13:40:00|75.81|73.41|77.59|75.19|77.8|75.4|75.47|73.07|0
1659534300000|2022-08-03 13:45:00|77.5|75.1|76.66|74.26|79.46|77.06|76.49|74.09|0
1659534600000|2022-08-03 13:50:00|76.4|74|75.9|73.5|77.41|75.01|75.73|73.33|0
1659534900000|2022-08-03 13:55:00|75.82|73.42|75.27|72.87|76.23|73.83|75.07|72.67|0
1659535200000|2022-08-03 14:00:00|76.19|73.79|74|71.6|77.83|75.43|73.75|71.35|0
1659535500000|2022-08-03 14:05:00|73.83|71.43|73.34|70.94|73.83|71.43|72.62|70.22|0
1659535800000|2022-08-03 14:10:00|73.18|70.78|73.3|70.9|73.85|71.45|71.63|69.23|0
1659536100000|2022-08-03 14:15:00|73.38|70.98|77.35|74.95|77.94|75.54|72.74|70.34|0
1659536400000|2022-08-03 14:20:00|77.43|75.03|77.17|74.77|77.85|75.45|76.84|74.44|0
1659536700000|2022-08-03 14:25:00|77|74.6|74.84|72.44|77.34|74.94|74.35|71.95|0
1659537000000|2022-08-03 14:30:00|74.92|72.52|77.16|74.76|77.67|75.27|74.26|71.86|0
1659537300000|2022-08-03 14:35:00|77|74.6|77.75|75.35|79.72|77.32|76.91|74.51|0
1659537600000|2022-08-03 14:40:00|77.84|75.44|75.61|73.21|79.2|76.8|75.36|72.96|0
1659537900000|2022-08-03 14:45:00|75.69|73.29|73.53|71.13|75.86|73.46|73.21|70.81|0
1659538200000|2022-08-03 14:50:00|73.45|71.05|74.52|72.12|74.68|72.28|73.2|70.8|0
1659538500000|2022-08-03 14:55:00|74.27|71.87|73.37|70.97|74.35|71.95|73.04|70.64|0
1659538800000|2022-08-03 15:00:00|73.04|70.64|73.2|70.8|73.94|71.54|71.98|69.58|0
1659539100000|2022-08-03 15:05:00|73.16|70.76|71.81|69.41|73.24|70.84|71.81|69.41|0
1659539400000|2022-08-03 15:10:00|71.73|69.33|70.77|68.37|72.22|69.82|69.89|67.49|0
1659539700000|2022-08-03 15:15:00|70.85|68.45|72.13|69.73|72.21|69.81|70.09|67.69|0
1659540000000|2022-08-03 15:20:00|72.05|69.65|71|68.6|72.13|69.73|70.68|68.28|0
1659540300000|2022-08-03 15:25:00|70.92|68.52|70.48|68.08|71.08|68.68|69.57|67.17|0
1659540600000|2022-08-03 15:30:00|70.51|68.11|70.96|68.56|71.07|68.67|69.96|67.56|0
1659540900000|2022-08-03 15:35:00|70.88|68.48|69.29|66.89|70.88|68.48|69.22|66.82|0
1659541200000|2022-08-03 15:40:00|69.22|66.82|68.98|66.58|69.29|66.89|68.43|66.03|0
1659541500000|2022-08-03 15:45:00|68.9|66.5|68.97|66.57|69.13|66.73|68.04|65.64|0
1659541800000|2022-08-03 15:50:00|68.82|66.42|69.05|66.65|70.31|67.91|68.82|66.42|0
1659542100000|2022-08-03 15:55:00|69.12|66.72|67.88|65.48|69.12|66.72|67.65|65.25|0
1659542400000|2022-08-03 16:00:00|67.95|65.55|67.95|65.55|68.65|66.25|67.8|65.4|0
1659542700000|2022-08-03 16:05:00|67.87|65.47|68.64|66.24|68.88|66.48|67.56|65.16|0
1659543000000|2022-08-03 16:10:00|68.72|66.32|68.95|66.55|69.66|67.26|68.41|66.01|0
1659543300000|2022-08-03 16:15:00|68.87|66.47|68.87|66.47|70.05|67.65|68.87|66.47|0
1659543600000|2022-08-03 16:20:00|68.95|66.55|67.62|65.22|68.95|66.55|67.47|65.07|0
1659543900000|2022-08-03 16:25:00|67.7|65.3|68.47|66.07|68.55|66.15|67.54|65.14|0
1659544200000|2022-08-03 16:30:00|68.39|65.99|66.39|63.99|68.47|66.07|66.32|63.92|0
1659544500000|2022-08-03 16:35:00|66.47|64.07|66.16|63.76|66.7|64.3|65.56|63.16|0
1659544800000|2022-08-03 16:40:00|66.24|63.84|66.18|63.78|67.49|65.09|65.65|63.25|0
1659545100000|2022-08-03 16:45:00|66.25|63.85|64.68|62.28|66.33|63.93|64.68|62.28|0
1659545400000|2022-08-03 16:50:00|64.75|62.35|65.2|62.8|65.27|62.87|64.46|62.06|0
1659545700000|2022-08-03 16:55:00|65.12|62.72|65.41|63.01|65.49|63.09|64.67|62.27|0
1659546000000|2022-08-03 17:00:00|65.27|62.87|64.08|61.68|65.34|62.94|64.08|61.68|0
1659546300000|2022-08-03 17:05:00|64.15|61.75|64.44|62.04|64.81|62.41|64|61.6|0
1659546600000|2022-08-03 17:10:00|64.29|61.89|64.99|62.59|65.25|62.85|64.29|61.89|0
1659546900000|2022-08-03 17:15:00|64.95|62.55|64.52|62.12|65.75|63.35|63.78|61.38|0
1659547200000|2022-08-03 17:20:00|64.6|62.2|64.37|61.97|65.42|63.02|64.07|61.67|0
1659547500000|2022-08-03 17:25:00|64.3|61.9|63.55|61.15|64.52|62.12|63.33|60.93|0
1659547800000|2022-08-03 17:30:00|63.48|61.08|63.18|60.78|63.84|61.44|63.11|60.71|0
1659548100000|2022-08-03 17:35:00|63.33|60.93|64.21|61.81|64.51|62.11|63.22|60.82|0
1659548400000|2022-08-03 17:40:00|64.28|61.88|63.83|61.43|64.95|62.55|63.69|61.29|0
1659548700000|2022-08-03 17:45:00|63.91|61.51|63.57|61.17|64.8|62.4|63.57|61.17|0
1659549000000|2022-08-03 17:50:00|63.53|61.13|63.02|60.62|63.68|61.28|62.94|60.54|0
1659549300000|2022-08-03 17:55:00|63.09|60.69|63.6|61.2|64.19|61.79|63.02|60.62|0
1659549600000|2022-08-03 18:00:00|63.67|61.27|63.45|61.05|64.49|62.09|63.15|60.75|0
1659549900000|2022-08-03 18:05:00|63.37|60.97|63.3|60.9|63.81|61.41|63.08|60.68|0
1659550200000|2022-08-03 18:10:00|63.22|60.82|63|60.6|63.66|61.26|62.64|60.24|0
1659550500000|2022-08-03 18:15:00|62.96|60.56|62.2|59.8|63.22|60.82|62.2|59.8|0
1659550800000|2022-08-03 18:20:00|62.27|59.87|61.97|59.57|62.34|59.94|61.69|59.29|0
1659551100000|2022-08-03 18:25:00|61.9|59.5|62.55|60.15|62.7|60.3|61.76|59.36|0
1659551400000|2022-08-03 18:30:00|62.48|60.08|62.54|60.14|62.84|60.44|61.97|59.57|0
1659551700000|2022-08-03 18:35:00|62.62|60.22|63.05|60.65|63.05|60.65|62.11|59.71|0
1659552000000|2022-08-03 18:40:00|62.98|60.58|63.34|60.94|64.15|61.75|62.61|60.21|0
1659552300000|2022-08-03 18:45:00|63.27|60.87|62.68|60.28|63.93|61.53|62.46|60.06|0
1659552600000|2022-08-03 18:50:00|62.9|60.5|62.38|59.98|63.26|60.86|62.17|59.77|0
1659552900000|2022-08-03 18:55:00|62.31|59.91|62.74|60.34|62.92|60.52|62.02|59.62|0
1659553200000|2022-08-03 19:00:00|62.89|60.49|61.87|59.47|63.32|60.92|61.65|59.25|0
1659553500000|2022-08-03 19:05:00|61.65|59.25|62.37|59.97|62.44|60.04|61.29|58.89|0
1659553800000|2022-08-03 19:10:00|62.44|60.04|62.73|60.33|63.31|60.91|62.37|59.97|0
1659554100000|2022-08-03 19:15:00|62.87|60.47|62.65|60.25|63.46|61.06|62.36|59.96|0
1659554400000|2022-08-03 19:20:00|62.58|60.18|62.65|60.25|62.94|60.54|62.29|59.89|0
1659554700000|2022-08-03 19:25:00|62.79|60.39|62.79|60.39|63.23|60.83|62.64|60.24|0
1659555000000|2022-08-03 19:30:00|62.86|60.46|62.06|59.66|63|60.6|62.06|59.66|0
1659555300000|2022-08-03 19:35:00|61.99|59.59|61.91|59.51|62.27|59.87|61.55|59.15|0
1659555600000|2022-08-03 19:40:00|61.84|59.44|60.55|58.15|62.2|59.8|60.41|58.01|0
1659555900000|2022-08-03 19:45:00|60.83|58.43|61.21|58.81|62.82|60.42|60.49|58.09|0
1659556200000|2022-08-03 19:50:00|61.13|58.73|61.06|58.66|61.35|58.95|60.28|57.88|0
1659556500000|2022-08-03 19:55:00|60.99|58.59|63.97|61.57|64.19|61.79|60.99|58.59|0
1659556800000|2022-08-03 20:00:00|63.53|61.13|64.41|62.01|64.79|62.39|63.53|61.13|0
1659557100000|2022-08-03 20:05:00|64.49|62.09|64.6|62.2|64.86|62.46|63.53|61.13|0
1659557400000|2022-08-03 20:10:00|64.52|62.12|64.3|61.9|64.52|62.12|64.07|61.67|0
1659557700000|2022-08-03 20:15:00|64.5|61.7|64.72|61.92|64.72|61.92|64.49|61.69|0
1659558000000|2022-08-03 20:20:00|64.71|61.91|65.31|62.51|65.31|62.51|64.71|61.91|0
1659558300000|2022-08-03 20:25:00|65.24|62.44|65.01|62.21|65.39|62.59|65.01|62.21|0
1659558600000|2022-08-03 20:30:00|64.78|61.98|64.93|62.13|65.04|62.24|64.55|61.75|0
1659558900000|2022-08-03 20:35:00|64.85|62.05|64.62|61.82|64.93|62.13|64.47|61.67|0
1659559200000|2022-08-03 20:40:00|64.59|61.79|64.32|61.52|64.62|61.82|64.25|61.45|0
1659559500000|2022-08-03 20:45:00|64.39|61.59|64.54|61.74|64.62|61.82|64.39|61.59|0
1659559800000|2022-08-03 20:50:00|64.46|61.66|64.61|61.81|64.61|61.81|64.39|61.59|0
1659560100000|2022-08-03 20:55:00|64.65|61.85|64.79|61.99|64.91|62.11|64.61|61.81|0
1659560400000|2022-08-03 21:00:00|64.76|61.96|64.6|61.8|64.76|61.96|64.58|61.78|0
1659560700000|2022-08-03 21:05:00|64.59|61.79|64.76|61.96|64.76|61.96|64.59|61.79|0
1659561000000|2022-08-03 21:10:00|64.75|61.95|64.76|61.96|64.79|61.99|64.71|61.91|0
1659561300000|2022-08-03 21:15:00|64.77|61.97|64.84|62.04|64.88|62.08|64.72|61.92|0
1659561600000|2022-08-03 21:20:00|64.82|62.02|64.67|61.87|64.9|62.1|64.67|61.87|0
1659561900000|2022-08-03 21:25:00|64.65|61.85|64.58|61.78|64.7|61.9|64.55|61.75|0
1659562200000|2022-08-03 21:30:00|64.57|61.77|64.58|61.78|64.59|61.79|64.52|61.72|0
1659562500000|2022-08-03 21:35:00|64.57|61.77|64.57|61.77|64.57|61.77|64.55|61.75|0
1659562800000|2022-08-03 21:40:00|64.58|61.78|64.53|61.73|64.61|61.81|64.52|61.72|0
1659563100000|2022-08-03 21:45:00|64.52|61.72|64.6|61.8|64.6|61.8|64.51|61.71|0
1659563400000|2022-08-03 21:50:00|64.7|61.9|64.69|61.89|64.79|61.99|64.67|61.87|0
1659563700000|2022-08-03 21:55:00|64.6|61.8|64.65|61.85|64.69|61.89|64.5|61.7|0
1659564000000|2022-08-03 22:00:00|64.74|61.94|65.45|62.65|65.6|62.8|64.74|61.94|0
1659564300000|2022-08-03 22:05:00|65.38|62.58|65.07|62.27|65.41|62.61|65.07|62.27|0
1659564600000|2022-08-03 22:10:00|65.03|62.23|64.84|62.04|65.29|62.49|64.77|61.97|0
1659564900000|2022-08-03 22:15:00|64.76|61.96|64.76|61.96|64.91|62.11|64.61|61.81|0
1659565200000|2022-08-03 22:20:00|64.68|61.88|64.53|61.73|64.76|61.96|64.46|61.66|0
1659565500000|2022-08-03 22:25:00|64.57|61.77|64.6|61.8|64.68|61.88|64.45|61.65|0
1659565800000|2022-08-03 22:30:00|64.56|61.76|64.97|62.17|65.05|62.25|64.45|61.65|0
1659566100000|2022-08-03 22:35:00|65.05|62.25|65.27|62.47|65.34|62.54|64.75|61.95|0
1659566400000|2022-08-03 22:40:00|65.12|62.32|65.19|62.39|65.42|62.62|64.96|62.16|0
1659566700000|2022-08-03 22:45:00|65.11|62.31|64.43|61.63|65.19|62.39|64.36|61.56|0
1659567000000|2022-08-03 22:50:00|64.36|61.56|64.65|61.85|64.81|62.01|64.28|61.48|0
1659567300000|2022-08-03 22:55:00|64.62|61.82|64.42|61.62|64.62|61.82|64.28|61.48|0
1659567600000|2022-08-03 23:00:00|64.46|61.66|64.57|61.77|65.02|62.22|64.46|61.66|0
1659567900000|2022-08-03 23:05:00|64.61|61.81|64.68|61.88|64.94|62.14|64.61|61.81|0
1659568200000|2022-08-03 23:10:00|64.75|61.95|64.75|61.95|64.9|62.1|64.56|61.76|0
1659568500000|2022-08-03 23:15:00|64.79|61.99|64.75|61.95|64.93|62.13|64.75|61.95|0
1659568800000|2022-08-03 23:20:00|64.78|61.98|64.7|61.9|64.93|62.13|64.7|61.9|0
1659569100000|2022-08-03 23:25:00|64.74|61.94|64.62|61.82|64.78|61.98|64.4|61.6|0
1659569400000|2022-08-03 23:30:00|64.7|61.9|64.84|62.04|64.85|62.05|64.54|61.74|0
1659569700000|2022-08-03 23:35:00|64.81|62.01|64.99|62.19|65.06|62.26|64.62|61.82|0
1659570000000|2022-08-03 23:40:00|65.06|62.26|64.83|62.03|65.06|62.26|64.76|61.96|0
1659570300000|2022-08-03 23:45:00|64.87|62.07|64.72|61.92|65.13|62.33|64.68|61.88|0
1659570600000|2022-08-03 23:50:00|64.68|61.88|64.75|61.95|64.98|62.18|64.68|61.88|0
1659570900000|2022-08-03 23:55:00|64.83|62.03|65.27|62.47|65.27|62.47|64.67|61.87|0
1659571200000|2022-08-04 00:00:00|65.42|62.62|65.69|62.89|65.88|63.08|65.42|62.62|0
1659571500000|2022-08-04 00:05:00|65.65|62.85|65.34|62.54|65.72|62.92|65.34|62.54|0
1659571800000|2022-08-04 00:10:00|65.26|62.46|65.03|62.23|65.41|62.61|64.85|62.05|0
1659572100000|2022-08-04 00:15:00|64.96|62.16|64.54|61.74|65.03|62.23|64.5|61.7|0
1659572400000|2022-08-04 00:20:00|64.5|61.7|64.24|61.44|64.5|61.7|63.83|61.03|0
1659572700000|2022-08-04 00:25:00|64.13|61.33|63.68|60.88|64.27|61.47|63.45|60.65|0
1659573000000|2022-08-04 00:30:00|63.71|60.91|63.6|60.8|63.75|60.95|63.08|60.28|0
1659573300000|2022-08-04 00:35:00|63.64|60.84|63.96|61.16|64.11|61.31|63.52|60.72|0
1659573600000|2022-08-04 00:40:00|64.04|61.24|63.88|61.08|64.04|61.24|63.22|60.42|0
1659573900000|2022-08-04 00:45:00|63.92|61.12|64.04|61.24|65.09|62.29|63.51|60.71|0
1659574200000|2022-08-04 00:50:00|64|61.2|63.96|61.16|64.18|61.38|63.88|61.08|0
1659574500000|2022-08-04 00:55:00|63.85|61.05|63.51|60.71|63.85|61.05|63.44|60.64|0
1659574800000|2022-08-04 01:00:00|63.58|60.78|64.59|61.79|64.67|61.87|63.51|60.71|0
1659575100000|2022-08-04 01:05:00|64.67|61.87|64.37|61.57|64.74|61.94|64.22|61.42|0
1659575400000|2022-08-04 01:10:00|64.41|61.61|64.88|62.08|64.96|62.16|64.36|61.56|0
1659575700000|2022-08-04 01:15:00|64.73|61.93|64.28|61.48|64.81|62.01|64.14|61.34|0
1659576000000|2022-08-04 01:20:00|64.25|61.45|64.2|61.4|64.35|61.55|63.76|60.96|0
1659576300000|2022-08-04 01:25:00|64.17|61.37|64.05|61.25|64.28|61.48|63.83|61.03|0
1659576600000|2022-08-04 01:30:00|63.98|61.18|63.75|60.95|64.35|61.55|63.61|60.81|0
1659576900000|2022-08-04 01:35:00|63.68|60.88|63.45|60.65|63.9|61.1|63.38|60.58|0
1659577200000|2022-08-04 01:40:00|63.38|60.58|63.82|61.02|63.89|61.09|63.38|60.58|0
1659577500000|2022-08-04 01:45:00|63.74|60.94|64.11|61.31|64.18|61.38|63.6|60.8|0
1659577800000|2022-08-04 01:50:00|64.18|61.38|64.4|61.6|64.4|61.6|64.18|61.38|0
1659578100000|2022-08-04 01:55:00|64.33|61.53|64.4|61.6|64.47|61.67|64.17|61.37|0
1659578400000|2022-08-04 02:00:00|64.36|61.56|64.02|61.22|64.47|61.67|63.95|61.15|0
1659578700000|2022-08-04 02:05:00|63.99|61.19|64.13|61.33|64.17|61.37|63.95|61.15|0
1659579000000|2022-08-04 02:10:00|64.16|61.36|64.76|61.96|64.91|62.11|64.13|61.33|0
1659579300000|2022-08-04 02:15:00|64.68|61.88|64.75|61.95|64.98|62.18|64.64|61.84|0
1659579600000|2022-08-04 02:20:00|64.68|61.88|65.05|62.25|65.12|62.32|64.68|61.88|0
1659579900000|2022-08-04 02:25:00|65.01|62.21|65.27|62.47|65.49|62.69|65.01|62.21|0
1659580200000|2022-08-04 02:30:00|65.19|62.39|65.34|62.54|65.56|62.76|65.11|62.31|0
1659580500000|2022-08-04 02:35:00|65.41|62.61|65.78|62.98|65.94|63.14|65.26|62.46|0
1659580800000|2022-08-04 02:40:00|65.82|63.02|65.55|62.75|65.94|63.14|65.55|62.75|0
1659581100000|2022-08-04 02:45:00|65.59|62.79|65.17|62.37|65.63|62.83|65.17|62.37|0
1659581400000|2022-08-04 02:50:00|65.25|62.45|65.32|62.52|65.4|62.6|65.17|62.37|0
1659581700000|2022-08-04 02:55:00|65.36|62.56|64.72|61.92|65.47|62.67|64.64|61.84|0
1659582000000|2022-08-04 03:00:00|64.64|61.84|65.08|62.28|65.16|62.36|64.64|61.84|0
1659582300000|2022-08-04 03:05:00|65.16|62.36|64.71|61.91|65.16|62.36|64.71|61.91|0
1659582600000|2022-08-04 03:10:00|64.63|61.83|64.78|61.98|65|62.2|64.63|61.83|0
1659582900000|2022-08-04 03:15:00|64.85|62.05|64.7|61.9|64.85|62.05|64.62|61.82|0
1659583200000|2022-08-04 03:20:00|64.77|61.97|64.77|61.97|64.77|61.97|64.62|61.82|0
1659583500000|2022-08-04 03:25:00|64.84|62.04|65.25|62.45|65.29|62.49|64.84|62.04|0
1659583800000|2022-08-04 03:30:00|65.21|62.41|65.21|62.41|65.66|62.86|65.06|62.26|0
1659584100000|2022-08-04 03:35:00|65.25|62.45|65.28|62.48|65.51|62.71|65.21|62.41|0
1659584400000|2022-08-04 03:40:00|65.35|62.55|65.8|63|65.8|63|65.2|62.4|0
1659584700000|2022-08-04 03:45:00|65.88|63.08|66.33|63.53|66.33|63.53|65.88|63.08|0
1659585000000|2022-08-04 03:50:00|66.29|63.49|65.87|63.07|66.33|63.53|65.87|63.07|0
1659585300000|2022-08-04 03:55:00|65.83|63.03|65.64|62.84|65.98|63.18|65.64|62.84|0
1659585600000|2022-08-04 04:00:00|65.68|62.88|65.56|62.76|65.71|62.91|65.48|62.68|0
1659585900000|2022-08-04 04:05:00|65.63|62.83|65.44|62.64|65.67|62.87|65.33|62.53|0
1659586200000|2022-08-04 04:10:00|65.48|62.68|65.32|62.52|65.48|62.68|65.1|62.3|0
1659586500000|2022-08-04 04:15:00|65.36|62.56|65.39|62.59|65.55|62.75|65.36|62.56|0
1659586800000|2022-08-04 04:20:00|65.43|62.63|65.65|62.85|65.69|62.89|65.39|62.59|0
1659587100000|2022-08-04 04:25:00|65.61|62.81|65.61|62.81|65.76|62.96|65.54|62.74|0
1659587400000|2022-08-04 04:30:00|65.57|62.77|65.15|62.35|65.57|62.77|65.15|62.35|0
1659587700000|2022-08-04 04:35:00|65.12|62.32|65.3|62.5|65.3|62.5|65|62.2|0
1659588000000|2022-08-04 04:40:00|65.26|62.46|65.3|62.5|65.3|62.5|65.22|62.42|0
1659588300000|2022-08-04 04:45:00|65.22|62.42|65.14|62.34|65.26|62.46|65.07|62.27|0
1659588600000|2022-08-04 04:50:00|65.07|62.27|65.29|62.49|65.29|62.49|64.92|62.12|0
1659588900000|2022-08-04 04:55:00|65.21|62.41|65.36|62.56|65.43|62.63|65.13|62.33|0
1659589200000|2022-08-04 05:00:00|65.32|62.52|65.32|62.52|65.35|62.55|64.83|62.03|0
1659589500000|2022-08-04 05:05:00|65.35|62.55|65.88|63.08|65.88|63.08|65.32|62.52|0
1659589800000|2022-08-04 05:10:00|65.84|63.04|65.87|63.07|66.03|63.23|65.5|62.7|0
1659590100000|2022-08-04 05:15:00|65.91|63.11|65.3|62.5|65.91|63.11|65.19|62.39|0
1659590400000|2022-08-04 05:20:00|65.34|62.54|65.03|62.23|65.49|62.69|65.03|62.23|0
1659590700000|2022-08-04 05:25:00|64.96|62.16|65.26|62.46|65.33|62.53|64.88|62.08|0
1659591000000|2022-08-04 05:30:00|65.18|62.38|64.88|62.08|65.56|62.76|64.69|61.89|0
1659591300000|2022-08-04 05:35:00|64.8|62|65.14|62.34|65.17|62.37|64.65|61.85|0
1659591600000|2022-08-04 05:40:00|65.1|62.3|65.17|62.37|65.24|62.44|64.79|61.99|0
1659591900000|2022-08-04 05:45:00|65.24|62.44|65.61|62.81|65.69|62.89|65.24|62.44|0
1659592200000|2022-08-04 05:50:00|65.65|62.85|65.23|62.43|65.69|62.89|65.01|62.21|0
1659592500000|2022-08-04 05:55:00|65.2|62.4|65.8|63|65.91|63.11|64.93|62.13|0
1659592800000|2022-08-04 06:00:00|65.83|63.03|65.68|62.88|66.21|63.41|65.53|62.73|0
1659593100000|2022-08-04 06:05:00|65.75|62.95|65.52|62.72|65.83|63.03|65.15|62.35|0
1659593400000|2022-08-04 06:10:00|65.37|62.57|65.52|62.72|65.97|63.17|65.37|62.57|0
1659593700000|2022-08-04 06:15:00|65.59|62.79|65.81|63.01|66.04|63.24|65.59|62.79|0
1659594000000|2022-08-04 06:20:00|65.85|63.05|65.62|62.82|65.89|63.09|65.47|62.67|0
1659594300000|2022-08-04 06:25:00|65.58|62.78|65.58|62.78|65.66|62.86|65.2|62.4|0
1659594600000|2022-08-04 06:30:00|65.69|62.89|65.16|62.36|65.96|63.16|65.12|62.32|0
1659594900000|2022-08-04 06:35:00|65.2|62.4|65.46|62.66|65.65|62.85|65.12|62.32|0
1659595200000|2022-08-04 06:40:00|65.42|62.62|65.45|62.65|65.64|62.84|65.27|62.47|0
1659595500000|2022-08-04 06:45:00|65.49|62.69|65.56|62.76|65.71|62.91|65.41|62.61|0
1659595800000|2022-08-04 06:50:00|65.64|62.84|65.82|63.02|66.01|63.21|65.63|62.83|0
1659596100000|2022-08-04 06:55:00|65.78|62.98|66.08|63.28|66.16|63.36|65.63|62.83|0
1659596400000|2022-08-04 07:00:00|65.93|63.13|65.47|62.67|66.46|63.66|65.25|62.45|0
1659596700000|2022-08-04 07:05:00|65.27|62.87|64.22|61.82|65.35|62.95|63.92|61.52|0
1659597000000|2022-08-04 07:10:00|64.29|61.89|64.59|62.19|65.15|62.75|64.29|61.89|0
1659597300000|2022-08-04 07:15:00|64.51|62.11|64.1|61.7|64.88|62.48|63.99|61.59|0
1659597600000|2022-08-04 07:20:00|64.06|61.66|63.76|61.36|64.58|62.18|63.68|61.28|0
1659597900000|2022-08-04 07:25:00|63.83|61.43|63.46|61.06|63.87|61.47|63.46|61.06|0
1659598200000|2022-08-04 07:30:00|63.38|60.98|63.64|61.24|63.68|61.28|62.94|60.54|0
1659598500000|2022-08-04 07:35:00|63.68|61.28|63.97|61.57|63.97|61.57|63.27|60.87|0
1659598800000|2022-08-04 07:40:00|64.01|61.61|64.19|61.79|64.34|61.94|64.01|61.61|0
1659599100000|2022-08-04 07:45:00|64.11|61.71|64.18|61.78|64.37|61.97|64.03|61.63|0
1659599400000|2022-08-04 07:50:00|64.15|61.75|64.22|61.82|64.26|61.86|63.73|61.33|0
1659599700000|2022-08-04 07:55:00|64.25|61.85|64.02|61.62|64.4|62|63.66|61.26|0
1659600000000|2022-08-04 08:00:00|63.95|61.55|64.99|62.59|65.14|62.74|63.95|61.55|0
1659600300000|2022-08-04 08:05:00|64.92|62.52|64.54|62.14|64.99|62.59|64.54|62.14|0
1659600600000|2022-08-04 08:10:00|64.61|62.21|64.46|62.06|64.95|62.55|64.42|62.02|0
1659600900000|2022-08-04 08:15:00|64.42|62.02|63.64|61.24|64.5|62.1|63.6|61.2|0
1659601200000|2022-08-04 08:20:00|63.67|61.27|63.93|61.53|64.15|61.75|63.6|61.2|0
1659601500000|2022-08-04 08:25:00|63.97|61.57|64.37|61.97|64.45|62.05|63.97|61.57|0
1659601800000|2022-08-04 08:30:00|64.33|61.93|64.51|62.11|64.59|62.19|64.22|61.82|0
1659602100000|2022-08-04 08:35:00|64.44|62.04|64.7|62.3|64.81|62.41|64.4|62|0
1659602400000|2022-08-04 08:40:00|64.66|62.26|64.81|62.41|65|62.6|64.59|62.19|0
1659602700000|2022-08-04 08:45:00|64.88|62.48|64.77|62.37|64.92|62.52|64.65|62.25|0
1659603000000|2022-08-04 08:50:00|64.84|62.44|64.65|62.25|65.06|62.66|64.61|62.21|0
1659603300000|2022-08-04 08:55:00|64.69|62.29|64.94|62.54|65.02|62.62|64.65|62.25|0
1659603600000|2022-08-04 09:00:00|64.91|62.51|64.79|62.39|64.94|62.54|64.64|62.24|0
1659603900000|2022-08-04 09:05:00|64.86|62.46|64.93|62.53|65.5|63.1|64.86|62.46|0
1659604200000|2022-08-04 09:10:00|64.86|62.46|64.33|61.93|64.9|62.5|64.18|61.78|0
1659604500000|2022-08-04 09:15:00|64.26|61.86|64.1|61.7|64.4|62|63.81|61.41|0
1659604800000|2022-08-04 09:20:00|64.03|61.63|63.58|61.18|64.03|61.63|63.58|61.18|0
1659605100000|2022-08-04 09:25:00|63.43|61.03|62.47|60.07|63.43|61.03|62.4|60|0
1659605400000|2022-08-04 09:30:00|62.54|60.14|63.31|60.91|63.31|60.91|62.4|60|0
1659605700000|2022-08-04 09:35:00|63.35|60.95|62.9|60.5|63.42|61.02|62.83|60.43|0
1659606000000|2022-08-04 09:40:00|62.94|60.54|63.12|60.72|63.12|60.72|62.83|60.43|0
1659606300000|2022-08-04 09:45:00|62.97|60.57|61.73|59.33|63.12|60.72|61.62|59.22|0
1659606600000|2022-08-04 09:50:00|61.66|59.26|62.01|59.61|62.09|59.69|61.37|58.97|0
1659606900000|2022-08-04 09:55:00|62.23|59.83|61.94|59.54|62.23|59.83|61.72|59.32|0
1659607200000|2022-08-04 10:00:00|61.97|59.57|60.71|58.31|62.08|59.68|60.71|58.31|0
1659607500000|2022-08-04 10:05:00|60.78|58.38|60.92|58.52|60.99|58.59|60.42|58.02|0
1659607800000|2022-08-04 10:10:00|60.85|58.45|60.49|58.09|61.13|58.73|60.49|58.09|0
1659608100000|2022-08-04 10:15:00|60.42|58.02|60.06|57.66|60.45|58.05|59.88|57.48|0
1659608400000|2022-08-04 10:20:00|59.99|57.59|60.12|57.72|60.34|57.94|59.84|57.44|0
1659608700000|2022-08-04 10:25:00|60.16|57.76|60.12|57.72|60.48|58.08|60.01|57.61|0
1659609000000|2022-08-04 10:30:00|60.05|57.65|59.34|56.94|60.4|58|59.24|56.84|0
1659609300000|2022-08-04 10:35:00|59.31|56.91|58.85|56.45|59.69|57.29|58.78|56.38|0
1659609600000|2022-08-04 10:40:00|58.92|56.52|59.75|57.35|59.75|57.35|58.85|56.45|0
1659609900000|2022-08-04 10:45:00|59.68|57.28|59.82|57.42|59.96|57.56|59.54|57.14|0
1659610200000|2022-08-04 10:50:00|59.79|57.39|60.17|57.77|60.31|57.91|59.75|57.35|0
1659610500000|2022-08-04 10:55:00|60.24|57.84|60.41|58.01|60.52|58.12|60.13|57.73|0
1659610800000|2022-08-04 11:00:00|60.45|58.05|60.37|57.97|61.09|58.69|60.09|57.69|0
1659611100000|2022-08-04 11:05:00|60.34|57.94|60.94|58.54|61.01|58.61|60.02|57.62|0
1659611400000|2022-08-04 11:10:00|60.87|58.47|61.29|58.89|61.44|59.04|60.87|58.47|0
1659611700000|2022-08-04 11:15:00|61.22|58.82|61.36|58.96|61.54|59.14|61.01|58.61|0
1659612000000|2022-08-04 11:20:00|61.43|59.03|61.93|59.53|61.93|59.53|61.43|59.03|0
1659612300000|2022-08-04 11:25:00|61.9|59.5|62|59.6|62.07|59.67|61.57|59.17|0
1659612600000|2022-08-04 11:30:00|62.07|59.67|61.42|59.02|62.07|59.67|61.35|58.95|0
1659612900000|2022-08-04 11:35:00|61.49|59.09|61.2|58.8|61.78|59.38|61.2|58.8|0
1659613200000|2022-08-04 11:40:00|61.27|58.87|61.55|59.15|61.63|59.23|61.13|58.73|0
1659613500000|2022-08-04 11:45:00|61.63|59.23|61.91|59.51|62.35|59.95|61.63|59.23|0
1659613800000|2022-08-04 11:50:00|61.98|59.58|62.29|59.89|63.2|60.8|61.84|59.44|0
1659614100000|2022-08-04 11:55:00|62.37|59.97|63.1|60.7|63.13|60.73|62.07|59.67|0
1659614400000|2022-08-04 12:00:00|63.02|60.62|62.28|59.88|63.39|60.99|61.99|59.59|0
1659614700000|2022-08-04 12:05:00|62.21|59.81|62.43|60.03|62.43|60.03|61.85|59.45|0
1659615000000|2022-08-04 12:10:00|62.5|60.1|63.16|60.76|63.16|60.76|62.35|59.95|0
1659615300000|2022-08-04 12:15:00|63.08|60.68|62.42|60.02|63.19|60.79|62.34|59.94|0
1659615600000|2022-08-04 12:20:00|62.34|59.94|62.12|59.72|62.56|60.16|61.97|59.57|0
1659615900000|2022-08-04 12:25:00|62.19|59.79|61.94|59.54|62.34|59.94|61.75|59.35|0
1659616200000|2022-08-04 12:30:00|61.97|59.57|61.31|58.91|62.63|60.23|61.17|58.77|0
1659616500000|2022-08-04 12:35:00|61.24|58.84|60.81|58.41|61.6|59.2|60.81|58.41|0
1659616800000|2022-08-04 12:40:00|60.88|58.48|62|59.6|62.1|59.7|60.8|58.4|0
1659617100000|2022-08-04 12:45:00|61.96|59.56|62.03|59.63|62.76|60.36|61.81|59.41|0
1659617400000|2022-08-04 12:50:00|62.1|59.7|61.3|58.9|62.32|59.92|61.09|58.69|0
1659617700000|2022-08-04 12:55:00|61.37|58.97|61.59|59.19|61.73|59.33|61.37|58.97|0
1659618000000|2022-08-04 13:00:00|61.73|59.33|63.62|61.22|63.84|61.44|61.66|59.26|0
1659618300000|2022-08-04 13:05:00|63.69|61.29|63.54|61.14|64.21|61.81|63.05|60.65|0
1659618600000|2022-08-04 13:10:00|63.61|61.21|63.31|60.91|63.69|61.29|62.95|60.55|0
1659618900000|2022-08-04 13:15:00|63.24|60.84|64.87|62.47|65.02|62.62|63.02|60.62|0
1659619200000|2022-08-04 13:20:00|64.8|62.4|64.27|61.87|65.17|62.77|64.19|61.79|0
1659619500000|2022-08-04 13:25:00|64.34|61.94|64.26|61.86|65.16|62.76|64.19|61.79|0
1659619800000|2022-08-04 13:30:00|64.19|61.79|65.91|63.51|66.14|63.74|63.78|61.38|0
1659620100000|2022-08-04 13:35:00|65.99|63.59|66.67|64.27|66.9|64.5|64.41|62.01|0
1659620400000|2022-08-04 13:40:00|66.82|64.42|62.92|60.52|66.82|64.42|62.77|60.37|0
1659620700000|2022-08-04 13:45:00|62.77|60.37|63.36|60.96|63.88|61.48|62.19|59.79|0
1659621000000|2022-08-04 13:50:00|63.43|61.03|63.45|61.05|65.59|63.19|63.03|60.63|0
1659621300000|2022-08-04 13:55:00|63.52|61.12|64.58|62.18|64.73|62.33|63.15|60.75|0
1659621600000|2022-08-04 14:00:00|64.43|62.03|63.39|60.99|65.02|62.62|63.17|60.77|0
1659621900000|2022-08-04 14:05:00|63.54|61.14|64.2|61.8|64.68|62.28|62.73|60.33|0
1659622200000|2022-08-04 14:10:00|64.05|61.65|65.39|62.99|65.54|63.14|63.75|61.35|0
1659622500000|2022-08-04 14:15:00|65.23|62.83|66.86|64.46|68.21|65.81|64.56|62.16|0
1659622800000|2022-08-04 14:20:00|66.78|64.38|66.81|64.41|67.89|65.49|65.9|63.5|0
1659623100000|2022-08-04 14:25:00|66.89|64.49|67.27|64.87|67.73|65.33|65.83|63.43|0
1659623400000|2022-08-04 14:30:00|67.42|65.02|69.05|66.65|69.36|66.96|66.73|64.33|0
1659623700000|2022-08-04 14:35:00|69.21|66.81|70.15|67.75|70.62|68.22|69.13|66.73|0
1659624000000|2022-08-04 14:40:00|70.23|67.83|69.28|66.88|70.7|68.3|67.57|65.17|0
1659624300000|2022-08-04 14:45:00|69.6|67.2|66.87|64.47|69.6|67.2|66.49|64.09|0
1659624600000|2022-08-04 14:50:00|66.8|64.4|66.11|63.71|67.18|64.78|65.73|63.33|0
1659624900000|2022-08-04 14:55:00|65.95|63.55|65.65|63.25|66.14|63.74|64.82|62.42|0
1659625200000|2022-08-04 15:00:00|65.57|63.17|66.25|63.85|66.4|64|64.74|62.34|0
1659625500000|2022-08-04 15:05:00|66.32|63.92|66.02|63.62|66.32|63.92|64.96|62.56|0
1659625800000|2022-08-04 15:10:00|66.09|63.69|68.01|65.61|68.01|65.61|65.49|63.09|0
1659626100000|2022-08-04 15:15:00|68.24|65.84|66.85|64.45|68.71|66.31|66.46|64.06|0
1659626400000|2022-08-04 15:20:00|66.77|64.37|68.64|66.24|68.71|66.31|65.33|62.93|0
1659626700000|2022-08-04 15:25:00|68.56|66.16|67.27|64.87|68.64|66.24|66.35|63.95|0
1659627000000|2022-08-04 15:30:00|67.19|64.79|66.58|64.18|67.35|64.95|65.97|63.57|0
1659627300000|2022-08-04 15:35:00|66.42|64.02|69.05|66.65|69.05|66.65|66.27|63.87|0
1659627600000|2022-08-04 15:40:00|68.98|66.58|67.49|65.09|69.05|66.65|67.1|64.7|0
1659627900000|2022-08-04 15:45:00|67.26|64.86|65.73|63.33|67.41|65.01|65.42|63.02|0
1659628200000|2022-08-04 15:50:00|65.8|63.4|64.44|62.04|65.88|63.48|64.15|61.75|0
1659628500000|2022-08-04 15:55:00|64.52|62.12|64.36|61.96|64.89|62.49|63.92|61.52|0
1659628800000|2022-08-04 16:00:00|64.29|61.89|65.45|63.05|65.56|63.16|63.99|61.59|0
1659629100000|2022-08-04 16:05:00|65.48|63.08|64.73|62.33|65.64|63.24|64.65|62.25|0
1659629400000|2022-08-04 16:10:00|64.8|62.4|64.35|61.95|64.88|62.48|63.39|60.99|0
1659629700000|2022-08-04 16:15:00|64.5|62.1|64.57|62.17|65.4|63|64.27|61.87|0
1659630000000|2022-08-04 16:20:00|64.64|62.24|63.82|61.42|64.94|62.54|63.75|61.35|0
1659630300000|2022-08-04 16:25:00|63.75|61.35|63.52|61.12|64.04|61.64|63.38|60.98|0
1659630600000|2022-08-04 16:30:00|63.6|61.2|63.89|61.49|64.71|62.31|63.59|61.19|0
1659630900000|2022-08-04 16:35:00|63.81|61.41|64.55|62.15|65|62.6|63.81|61.41|0
1659631200000|2022-08-04 16:40:00|64.59|62.19|65.07|62.67|65.91|63.51|64.25|61.85|0
1659631500000|2022-08-04 16:45:00|65|62.6|67.97|65.57|68.13|65.73|65|62.6|0
1659631800000|2022-08-04 16:50:00|68.05|65.65|67.27|64.87|68.13|65.73|66.97|64.57|0
1659632100000|2022-08-04 16:55:00|67.19|64.79|67.73|65.33|67.97|65.57|67.12|64.72|0
1659632400000|2022-08-04 17:00:00|67.81|65.41|66.92|64.52|67.81|65.41|66.42|64.02|0
1659632700000|2022-08-04 17:05:00|66.99|64.59|65.76|63.36|67.3|64.9|65.69|63.29|0
1659633000000|2022-08-04 17:10:00|65.84|63.44|65.08|62.68|66.22|63.82|64.85|62.45|0
1659633300000|2022-08-04 17:15:00|65.15|62.75|64.77|62.37|65.23|62.83|64.32|61.92|0
1659633600000|2022-08-04 17:20:00|64.62|62.22|64.54|62.14|65.98|63.58|63.94|61.54|0
1659633900000|2022-08-04 17:25:00|64.47|62.07|63.79|61.39|64.47|62.07|63.49|61.09|0
1659634200000|2022-08-04 17:30:00|63.94|61.54|63.12|60.72|64.39|61.99|63.12|60.72|0
1659634500000|2022-08-04 17:35:00|63.05|60.65|62.77|60.37|63.34|60.94|62.62|60.22|0
1659634800000|2022-08-04 17:40:00|62.7|60.3|63.36|60.96|63.88|61.48|62.48|60.08|0
1659635100000|2022-08-04 17:45:00|63.43|61.03|62.39|59.99|63.88|61.48|62.39|59.99|0
1659635400000|2022-08-04 17:50:00|62.47|60.07|63.35|60.95|63.65|61.25|62.47|60.07|0
1659635700000|2022-08-04 17:55:00|63.42|61.02|63.64|61.24|64.47|62.07|63.35|60.95|0
1659636000000|2022-08-04 18:00:00|63.79|61.39|63.34|60.94|64.31|61.91|63.34|60.94|0
1659636300000|2022-08-04 18:05:00|63.41|61.01|64.31|61.91|64.46|62.06|63.04|60.64|0
1659636600000|2022-08-04 18:10:00|64.38|61.98|64.75|62.35|65.36|62.96|63.93|61.53|0
1659636900000|2022-08-04 18:15:00|64.9|62.5|64|61.6|64.98|62.58|63.92|61.52|0
1659637200000|2022-08-04 18:20:00|64.07|61.67|64.74|62.34|64.82|62.42|64|61.6|0
1659637500000|2022-08-04 18:25:00|64.67|62.27|63.62|61.22|64.82|62.42|63.39|60.99|0
1659637800000|2022-08-04 18:30:00|63.61|61.21|63.61|61.21|63.73|61.33|63.02|60.62|0
1659638100000|2022-08-04 18:35:00|63.54|61.14|64.13|61.73|64.88|62.48|63.54|61.14|0
1659638400000|2022-08-04 18:40:00|64.28|61.88|63.83|61.43|65.34|62.94|63.83|61.43|0
1659638700000|2022-08-04 18:45:00|63.9|61.5|63.67|61.27|64.57|62.17|63.45|61.05|0
1659639000000|2022-08-04 18:50:00|63.6|61.2|63.22|60.82|63.67|61.27|62.63|60.23|0
1659639300000|2022-08-04 18:55:00|63.3|60.9|63.44|61.04|63.74|61.34|62.85|60.45|0
1659639600000|2022-08-04 19:00:00|63.59|61.19|63.1|60.7|63.96|61.56|63.06|60.66|0
1659639900000|2022-08-04 19:05:00|63.14|60.74|62.91|60.51|63.66|61.26|62.76|60.36|0
1659640200000|2022-08-04 19:10:00|62.84|60.44|61.88|59.48|62.95|60.55|61.59|59.19|0
1659640500000|2022-08-04 19:15:00|61.73|59.33|61.59|59.19|62.02|59.62|61.23|58.83|0
1659640800000|2022-08-04 19:20:00|61.51|59.11|62.68|60.28|62.75|60.35|61.51|59.11|0
1659641100000|2022-08-04 19:25:00|62.75|60.35|62.31|59.91|63.12|60.72|62.01|59.61|0
1659641400000|2022-08-04 19:30:00|62.23|59.83|62.57|60.17|63.48|61.08|62.23|59.83|0
1659641700000|2022-08-04 19:35:00|62.65|60.25|62.64|60.24|62.72|60.32|61.54|59.14|0
1659642000000|2022-08-04 19:40:00|62.76|60.36|63.98|61.58|63.98|61.58|62.57|60.17|0
1659642300000|2022-08-04 19:45:00|63.91|61.51|63.83|61.43|64.29|61.89|63.3|60.9|0
1659642600000|2022-08-04 19:50:00|62.93|60.53|63.15|60.75|63.68|61.28|62.78|60.38|0
1659642900000|2022-08-04 19:55:00|63.3|60.9|62.92|60.52|64.05|61.65|62.62|60.22|0
1659643200000|2022-08-04 20:00:00|62.77|60.37|61.81|59.41|62.77|60.37|61.45|59.05|0
1659643500000|2022-08-04 20:05:00|61.74|59.34|62.54|60.14|62.54|60.14|61.74|59.34|0
1659643800000|2022-08-04 20:10:00|62.47|60.07|62.76|60.36|62.99|60.59|62.39|59.99|0
1659644100000|2022-08-04 20:15:00|63.18|60.38|63.18|60.38|63.55|60.75|63.1|60.3|0
1659644400000|2022-08-04 20:20:00|63.14|60.34|63.25|60.45|63.4|60.6|63.1|60.3|0
1659644700000|2022-08-04 20:25:00|63.17|60.37|63.17|60.37|63.25|60.45|63.1|60.3|0
1659645000000|2022-08-04 20:30:00|63.24|60.44|63.09|60.29|63.24|60.44|63.02|60.22|0
1659645300000|2022-08-04 20:35:00|62.87|60.07|63.01|60.21|63.16|60.36|62.79|59.99|0
1659645600000|2022-08-04 20:40:00|63.09|60.29|63.23|60.43|63.23|60.43|63.01|60.21|0
1659645900000|2022-08-04 20:45:00|63.16|60.36|62.93|60.13|63.16|60.36|62.71|59.91|0
1659646200000|2022-08-04 20:50:00|62.85|60.05|62.92|60.12|63|60.2|62.78|59.98|0
1659646500000|2022-08-04 20:55:00|62.96|60.16|63.26|60.46|63.26|60.46|62.92|60.12|0
1659646800000|2022-08-04 21:00:00|63.08|60.28|63|60.2|63.08|60.28|63|60.2|0
1659647100000|2022-08-04 21:05:00|63.03|60.23|63|60.2|63.03|60.23|63|60.2|0
1659647400000|2022-08-04 21:10:00|63.03|60.23|62.94|60.14|63.03|60.23|62.88|60.08|0
1659647700000|2022-08-04 21:15:00|62.93|60.13|62.85|60.05|62.93|60.13|62.85|60.05|0
1659648000000|2022-08-04 21:20:00|62.86|60.06|62.96|60.16|62.96|60.16|62.86|60.06|0
1659648300000|2022-08-04 21:25:00|62.97|60.17|62.98|60.18|62.99|60.19|62.94|60.14|0
1659648600000|2022-08-04 21:30:00|62.97|60.17|62.97|60.17|62.97|60.17|62.97|60.17|0
1659648900000|2022-08-04 21:35:00|62.91|60.11|62.98|60.18|63.05|60.25|62.91|60.11|0
1659649200000|2022-08-04 21:40:00|62.95|60.15|62.8|60|62.97|60.17|62.75|59.95|0
1659649500000|2022-08-04 21:45:00|62.73|59.93|62.77|59.97|62.9|60.1|62.62|59.82|0
1659649800000|2022-08-04 21:50:00|62.8|60|62.67|59.87|62.88|60.08|62.6|59.8|0
1659650100000|2022-08-04 21:55:00|62.71|59.91|62.81|60.01|62.91|60.11|62.7|59.9|0
1659650400000|2022-08-04 22:00:00|63.13|60.33|63.01|60.21|63.39|60.59|62.98|60.18|0
1659650700000|2022-08-04 22:05:00|62.98|60.18|63.53|60.73|63.53|60.73|62.86|60.06|0
1659651000000|2022-08-04 22:10:00|63.45|60.65|63.41|60.61|63.68|60.88|63.15|60.35|0
1659651300000|2022-08-04 22:15:00|63.37|60.57|63.07|60.27|63.37|60.57|63|60.2|0
1659651600000|2022-08-04 22:20:00|63.04|60.24|62.84|60.04|63.04|60.24|62.55|59.75|0
1659651900000|2022-08-04 22:25:00|62.88|60.08|62.99|60.19|63.14|60.34|62.88|60.08|0
1659652200000|2022-08-04 22:30:00|62.95|60.15|62.69|59.89|62.99|60.19|62.61|59.81|0
1659652500000|2022-08-04 22:35:00|62.73|59.93|62.61|59.81|62.84|60.04|62.54|59.74|0
1659652800000|2022-08-04 22:40:00|62.54|59.74|62.68|59.88|62.68|59.88|62.38|59.58|0
1659653100000|2022-08-04 22:45:00|62.72|59.92|62.75|59.95|62.82|60.02|62.6|59.8|0
1659653400000|2022-08-04 22:50:00|62.79|59.99|62.67|59.87|62.82|60.02|62.6|59.8|0
1659653700000|2022-08-04 22:55:00|62.74|59.94|62.74|59.94|62.74|59.94|62.52|59.72|0
1659654000000|2022-08-04 23:00:00|62.67|59.87|62.22|59.42|62.74|59.94|62|59.2|0
1659654300000|2022-08-04 23:05:00|62.07|59.27|61.88|59.08|62.07|59.27|61.67|58.87|0
1659654600000|2022-08-04 23:10:00|61.85|59.05|61.99|59.19|61.99|59.19|61.55|58.75|0
1659654900000|2022-08-04 23:15:00|61.95|59.15|61.98|59.18|62.06|59.26|61.76|58.96|0
1659655200000|2022-08-04 23:20:00|61.95|59.15|61.83|59.03|62.06|59.26|61.76|58.96|0
1659655500000|2022-08-04 23:25:00|61.87|59.07|62.05|59.25|62.05|59.25|61.83|59.03|0
1659655800000|2022-08-04 23:30:00|62.12|59.32|61.82|59.02|62.12|59.32|61.64|58.84|0
1659656100000|2022-08-04 23:35:00|61.86|59.06|61.75|58.95|61.86|59.06|61.68|58.88|0
1659656400000|2022-08-04 23:40:00|61.82|59.02|61.74|58.94|61.89|59.09|61.74|58.94|0
1659656700000|2022-08-04 23:45:00|61.67|58.87|61.63|58.83|61.89|59.09|61.59|58.79|0
1659657000000|2022-08-04 23:50:00|61.59|58.79|61.88|59.08|61.88|59.08|61.59|58.79|0
1659657300000|2022-08-04 23:55:00|61.81|59.01|62.54|59.74|62.54|59.74|61.81|59.01|0
1659657600000|2022-08-05 00:00:00|62.32|59.52|62.42|59.62|62.5|59.7|61.62|58.82|0
1659657900000|2022-08-05 00:05:00|62.39|59.59|62.16|59.36|62.61|59.81|62.01|59.21|0
1659658200000|2022-08-05 00:10:00|62.09|59.29|61.94|59.14|62.23|59.43|61.86|59.06|0
1659658500000|2022-08-05 00:15:00|61.79|58.99|61.56|58.76|61.94|59.14|61.28|58.48|0
1659658800000|2022-08-05 00:20:00|61.64|58.84|61.56|58.76|61.64|58.84|61.27|58.47|0
1659659100000|2022-08-05 00:25:00|61.49|58.69|61.45|58.65|61.56|58.76|61.38|58.58|0
1659659400000|2022-08-05 00:30:00|61.48|58.68|61.57|58.77|61.63|58.83|61.06|58.26|0
1659659700000|2022-08-05 00:35:00|61.5|58.7|61.64|58.84|61.64|58.84|61.35|58.55|0
1659660000000|2022-08-05 00:40:00|61.6|58.8|62.07|59.27|62.07|59.27|61.57|58.77|0
1659660300000|2022-08-05 00:45:00|62|59.2|61.78|58.98|62|59.2|61.67|58.87|0
1659660600000|2022-08-05 00:50:00|61.74|58.94|61.52|58.72|61.74|58.94|61.41|58.61|0
1659660900000|2022-08-05 00:55:00|61.55|58.75|61.55|58.75|61.59|58.79|61.26|58.46|0
1659661200000|2022-08-05 01:00:00|61.62|58.82|61.44|58.64|61.62|58.82|61.4|58.6|0
1659661500000|2022-08-05 01:05:00|61.4|58.6|60.67|57.87|61.47|58.67|60.31|57.51|0
1659661800000|2022-08-05 01:10:00|60.7|57.9|60.59|57.79|60.88|58.08|60.59|57.79|0
1659662100000|2022-08-05 01:15:00|60.52|57.72|60.19|57.39|60.66|57.86|60.15|57.35|0
1659662400000|2022-08-05 01:20:00|60.15|57.35|60.08|57.28|60.3|57.5|60.01|57.21|0
1659662700000|2022-08-05 01:25:00|60.15|57.35|60.58|57.78|60.58|57.78|60.15|57.35|0
1659663000000|2022-08-05 01:30:00|60.5|57.7|61.01|58.21|61.01|58.21|60.5|57.7|0
1659663300000|2022-08-05 01:35:00|61.08|58.28|60.82|58.02|61.22|58.42|60.71|57.91|0
1659663600000|2022-08-05 01:40:00|60.86|58.06|60.35|57.55|60.86|58.06|60.13|57.33|0
1659663900000|2022-08-05 01:45:00|60.28|57.48|59.55|56.75|60.42|57.62|59.55|56.75|0
1659664200000|2022-08-05 01:50:00|59.59|56.79|59.48|56.68|59.84|57.04|59.34|56.54|0
1659664500000|2022-08-05 01:55:00|59.52|56.72|59.58|56.78|59.62|56.82|59.34|56.54|0
1659664800000|2022-08-05 02:00:00|59.55|56.75|59.76|56.96|59.9|57.1|59.4|56.6|0
1659665100000|2022-08-05 02:05:00|59.79|56.99|59.68|56.88|59.79|56.99|59.47|56.67|0
1659665400000|2022-08-05 02:10:00|59.72|56.92|59.75|56.95|59.82|57.02|59.54|56.74|0
1659665700000|2022-08-05 02:15:00|59.71|56.91|59.89|57.09|59.89|57.09|59.71|56.91|0
1659666000000|2022-08-05 02:20:00|59.88|57.08|59.6|56.8|59.88|57.08|59.52|56.72|0
1659666300000|2022-08-05 02:25:00|59.56|56.76|59.52|56.72|59.6|56.8|59.38|56.58|0
1659666600000|2022-08-05 02:30:00|59.45|56.65|58.88|56.08|59.45|56.65|58.88|56.08|0
1659666900000|2022-08-05 02:35:00|58.95|56.15|59.44|56.64|59.44|56.64|58.95|56.15|0
1659667200000|2022-08-05 02:40:00|59.41|56.61|59.29|56.49|59.44|56.64|59.22|56.42|0
1659667500000|2022-08-05 02:45:00|59.33|56.53|59.36|56.56|59.43|56.63|59.29|56.49|0
1659667800000|2022-08-05 02:50:00|59.33|56.53|59.21|56.41|59.43|56.63|59.21|56.41|0
1659668100000|2022-08-05 02:55:00|59.25|56.45|59.35|56.55|59.35|56.55|59.21|56.41|0
1659668400000|2022-08-05 03:00:00|59.28|56.48|59.2|56.4|59.35|56.55|59.13|56.33|0
1659668700000|2022-08-05 03:05:00|59.28|56.48|59.7|56.9|59.77|56.97|59.27|56.47|0
1659669000000|2022-08-05 03:10:00|59.66|56.86|60.05|57.25|60.2|57.4|59.56|56.76|0
1659669300000|2022-08-05 03:15:00|60.12|57.32|59.9|57.1|60.12|57.32|59.9|57.1|0
1659669600000|2022-08-05 03:20:00|59.94|57.14|59.69|56.89|60.01|57.21|59.61|56.81|0
1659669900000|2022-08-05 03:25:00|59.65|56.85|59.68|56.88|59.79|56.99|59.61|56.81|0
1659670200000|2022-08-05 03:30:00|59.61|56.81|59.82|57.02|59.82|57.02|59.58|56.78|0
1659670500000|2022-08-05 03:35:00|59.79|56.99|59.6|56.8|59.82|57.02|59.6|56.8|0
1659670800000|2022-08-05 03:40:00|59.64|56.84|59.88|57.08|59.92|57.12|59.6|56.8|0
1659671100000|2022-08-05 03:45:00|59.92|57.12|60.02|57.22|60.02|57.22|59.81|57.01|0
1659671400000|2022-08-05 03:50:00|59.99|57.19|59.73|56.93|59.99|57.19|59.73|56.93|0
1659671700000|2022-08-05 03:55:00|59.59|56.79|59.51|56.71|59.73|56.93|59.51|56.71|0
1659672000000|2022-08-05 04:00:00|59.58|56.78|59.58|56.78|59.62|56.82|59.44|56.64|0
1659672300000|2022-08-05 04:05:00|59.51|56.71|59.5|56.7|59.51|56.71|59.36|56.56|0
1659672600000|2022-08-05 04:10:00|59.43|56.63|59.43|56.63|59.43|56.63|59.22|56.42|0
1659672900000|2022-08-05 04:15:00|59.39|56.59|59.46|56.66|59.5|56.7|59.39|56.59|0
1659673200000|2022-08-05 04:20:00|59.49|56.69|59.63|56.83|59.63|56.83|59.49|56.69|0
1659673500000|2022-08-05 04:25:00|59.7|56.9|59.88|57.08|59.92|57.12|59.7|56.9|0
1659673800000|2022-08-05 04:30:00|59.84|57.04|59.55|56.75|59.88|57.08|59.55|56.75|0
1659674100000|2022-08-05 04:35:00|59.48|56.68|59.55|56.75|59.66|56.86|59.48|56.68|0
1659674400000|2022-08-05 04:40:00|59.59|56.79|59.4|56.6|59.62|56.82|59.4|56.6|0
1659674700000|2022-08-05 04:45:00|59.33|56.53|59.47|56.67|59.47|56.67|59.26|56.46|0
1659675000000|2022-08-05 04:50:00|59.43|56.63|59.32|56.52|59.54|56.74|59.32|56.52|0
1659675300000|2022-08-05 04:55:00|59.39|56.59|59.32|56.52|59.46|56.66|59.25|56.45|0
1659675600000|2022-08-05 05:00:00|59.28|56.48|59.53|56.73|59.74|56.94|59.25|56.45|0
1659675900000|2022-08-05 05:05:00|59.56|56.76|59.81|57.01|59.99|57.19|59.53|56.73|0
1659676200000|2022-08-05 05:10:00|59.88|57.08|59.73|56.93|60.02|57.22|59.59|56.79|0
1659676500000|2022-08-05 05:15:00|59.7|56.9|59.94|57.14|59.98|57.18|59.7|56.9|0
1659676800000|2022-08-05 05:20:00|59.91|57.11|59.72|56.92|60.01|57.21|59.65|56.85|0
1659677100000|2022-08-05 05:25:00|59.65|56.85|60.01|57.21|60.01|57.21|59.58|56.78|0
1659677400000|2022-08-05 05:30:00|59.93|57.13|59.86|57.06|60.01|57.21|59.79|56.99|0
1659677700000|2022-08-05 05:35:00|59.9|57.1|59.71|56.91|59.93|57.13|59.71|56.91|0
1659678000000|2022-08-05 05:40:00|59.64|56.84|59.63|56.83|59.85|57.05|59.63|56.83|0
1659678300000|2022-08-05 05:45:00|59.56|56.76|60.06|57.26|60.06|57.26|59.42|56.62|0
1659678600000|2022-08-05 05:50:00|59.99|57.19|60.06|57.26|60.2|57.4|59.99|57.19|0
1659678900000|2022-08-05 05:55:00|59.98|57.18|59.41|56.61|59.98|57.18|59.41|56.61|0
1659679200000|2022-08-05 06:00:00|59.48|56.68|59.55|56.75|59.98|57.18|59.48|56.68|0
1659679500000|2022-08-05 06:05:00|59.47|56.67|59.9|57.1|60.05|57.25|59.47|56.67|0
1659679800000|2022-08-05 06:10:00|59.97|57.17|59.97|57.17|59.97|57.17|59.61|56.81|0
1659680100000|2022-08-05 06:15:00|60.04|57.24|59.89|57.09|60.11|57.31|59.82|57.02|0
1659680400000|2022-08-05 06:20:00|59.96|57.16|60.1|57.3|60.39|57.59|59.89|57.09|0
1659680700000|2022-08-05 06:25:00|60.17|57.37|59.95|57.15|60.24|57.44|59.95|57.15|0
1659681000000|2022-08-05 06:30:00|59.88|57.08|59.88|57.08|60.24|57.44|59.88|57.08|0
1659681300000|2022-08-05 06:35:00|59.91|57.11|60.27|57.47|60.38|57.58|59.91|57.11|0
1659681600000|2022-08-05 06:40:00|60.23|57.43|60.3|57.5|60.45|57.65|60.23|57.43|0
1659681900000|2022-08-05 06:45:00|60.34|57.54|60.41|57.61|60.44|57.64|60.01|57.21|0
1659682200000|2022-08-05 06:50:00|60.37|57.57|60.15|57.35|60.37|57.57|60.01|57.21|0
1659682500000|2022-08-05 06:55:00|60.22|57.42|60.87|58.07|60.87|58.07|60.22|57.42|0
1659682800000|2022-08-05 07:00:00|60.79|57.99|61.08|58.28|61.23|58.43|60.5|57.7|0
1659683100000|2022-08-05 07:05:00|60.88|58.48|60.37|57.97|60.95|58.55|60.26|57.86|0
1659683400000|2022-08-05 07:10:00|60.29|57.89|60.22|57.82|60.51|58.11|60.08|57.68|0
1659683700000|2022-08-05 07:15:00|60.15|57.75|60.5|58.1|60.72|58.32|60.07|57.67|0
1659684000000|2022-08-05 07:20:00|60.36|57.96|60.21|57.81|60.36|57.96|59.96|57.56|0
1659684300000|2022-08-05 07:25:00|60.25|57.85|60.28|57.88|60.35|57.95|59.92|57.52|0
1659684600000|2022-08-05 07:30:00|60.2|57.8|60.2|57.8|60.42|58.02|59.7|57.3|0
1659684900000|2022-08-05 07:35:00|60.13|57.73|60.2|57.8|60.34|57.94|59.91|57.51|0
1659685200000|2022-08-05 07:40:00|60.23|57.83|61.18|58.78|61.22|58.82|60.12|57.72|0
1659685500000|2022-08-05 07:45:00|61.07|58.67|62.05|59.65|62.05|59.65|60.99|58.59|0
1659685800000|2022-08-05 07:50:00|62.01|59.61|61.57|59.17|62.23|59.83|61.57|59.17|0
1659686100000|2022-08-05 07:55:00|61.53|59.13|61.27|58.87|61.71|59.31|61.27|58.87|0
1659686400000|2022-08-05 08:00:00|61.42|59.02|61.41|59.01|61.71|59.31|61.34|58.94|0
1659686700000|2022-08-05 08:05:00|61.49|59.09|61.26|58.86|61.56|59.16|61.05|58.65|0
1659687000000|2022-08-05 08:10:00|61.34|58.94|61.6|59.2|61.75|59.35|61.17|58.77|0
1659687300000|2022-08-05 08:15:00|61.64|59.24|61.89|59.49|62.18|59.78|61.53|59.13|0
1659687600000|2022-08-05 08:20:00|61.96|59.56|62.03|59.63|62.18|59.78|61.82|59.42|0
1659687900000|2022-08-05 08:25:00|61.96|59.56|62.47|60.07|62.54|60.14|61.96|59.56|0
1659688200000|2022-08-05 08:30:00|62.54|60.14|62.47|60.07|62.62|60.22|62.17|59.77|0
1659688500000|2022-08-05 08:35:00|62.54|60.14|62.91|60.51|62.91|60.51|62.39|59.99|0
1659688800000|2022-08-05 08:40:00|62.83|60.43|63.42|61.02|63.5|61.1|62.61|60.21|0
1659689100000|2022-08-05 08:45:00|63.35|60.95|63.42|61.02|63.64|61.24|63.12|60.72|0
1659689400000|2022-08-05 08:50:00|63.34|60.94|62.97|60.57|63.42|61.02|62.93|60.53|0
1659689700000|2022-08-05 08:55:00|62.93|60.53|62.89|60.49|63.26|60.86|62.86|60.46|0
1659690000000|2022-08-05 09:00:00|62.96|60.56|63.11|60.71|63.33|60.93|62.96|60.56|0
1659690300000|2022-08-05 09:05:00|63.07|60.67|63.48|61.08|63.48|61.08|62.96|60.56|0
1659690600000|2022-08-05 09:10:00|63.55|61.15|63.02|60.62|63.55|61.15|63.02|60.62|0
1659690900000|2022-08-05 09:15:00|63.1|60.7|62.43|60.03|63.1|60.7|62.43|60.03|0
1659691200000|2022-08-05 09:20:00|62.35|59.95|62.35|59.95|62.5|60.1|62.2|59.8|0
1659691500000|2022-08-05 09:25:00|62.42|60.02|62.53|60.13|62.56|60.16|62.27|59.87|0
1659691800000|2022-08-05 09:30:00|62.49|60.09|62.86|60.46|62.86|60.46|62.34|59.94|0
1659692100000|2022-08-05 09:35:00|62.78|60.38|62.85|60.45|63|60.6|62.67|60.27|0
1659692400000|2022-08-05 09:40:00|62.82|60.42|62.77|60.37|62.93|60.53|62.4|60|0
1659692700000|2022-08-05 09:45:00|62.81|60.41|63.22|60.82|63.59|61.19|62.81|60.41|0
1659693000000|2022-08-05 09:50:00|63.14|60.74|62.32|59.92|63.14|60.74|62.25|59.85|0
1659693300000|2022-08-05 09:55:00|62.39|59.99|62.5|60.1|62.61|60.21|62.24|59.84|0
1659693600000|2022-08-05 10:00:00|62.46|60.06|63.13|60.73|63.43|61.03|62.39|59.99|0
1659693900000|2022-08-05 10:05:00|63.43|61.03|62.86|60.46|63.58|61.18|62.75|60.35|0
1659694200000|2022-08-05 10:10:00|62.9|60.5|63.49|61.09|63.57|61.17|62.9|60.5|0
1659694500000|2022-08-05 10:15:00|63.46|61.06|63.26|60.86|63.46|61.06|63.04|60.64|0
1659694800000|2022-08-05 10:20:00|63.19|60.79|63.26|60.86|63.56|61.16|63.19|60.79|0
1659695100000|2022-08-05 10:25:00|63.22|60.82|63.03|60.63|63.48|61.08|62.96|60.56|0
1659695400000|2022-08-05 10:30:00|63.07|60.67|63.03|60.63|63.7|61.3|62.99|60.59|0
1659695700000|2022-08-05 10:35:00|62.99|60.59|63.54|61.14|63.55|61.15|62.88|60.48|0
1659696000000|2022-08-05 10:40:00|63.62|61.22|63.35|60.95|63.69|61.29|63.32|60.92|0
1659696300000|2022-08-05 10:45:00|63.32|60.92|63.35|60.95|63.54|61.14|63.31|60.91|0
1659696600000|2022-08-05 10:50:00|63.31|60.91|63.16|60.76|63.39|60.99|62.86|60.46|0
1659696900000|2022-08-05 10:55:00|63.23|60.83|63.6|61.2|64.21|61.81|63.23|60.83|0
1659697200000|2022-08-05 11:00:00|63.53|61.13|63.67|61.27|63.68|61.28|63.15|60.75|0
1659697500000|2022-08-05 11:05:00|63.64|61.24|64.2|61.8|64.35|61.95|63.64|61.24|0
1659697800000|2022-08-05 11:10:00|64.12|61.72|64.12|61.72|64.23|61.83|63.82|61.42|0
1659698100000|2022-08-05 11:15:00|64.23|61.83|63.51|61.11|64.57|62.17|63.36|60.96|0
1659698400000|2022-08-05 11:20:00|63.43|61.03|63.54|61.14|63.88|61.48|63.43|61.03|0
1659698700000|2022-08-05 11:25:00|63.43|61.03|63.13|60.73|63.5|61.1|63.05|60.65|0
1659699000000|2022-08-05 11:30:00|63.2|60.8|63.27|60.87|63.35|60.95|63.09|60.69|0
1659699300000|2022-08-05 11:35:00|63.2|60.8|62.6|60.2|63.2|60.8|62.52|60.12|0
1659699600000|2022-08-05 11:40:00|62.63|60.23|62.74|60.34|62.81|60.41|62.44|60.04|0
1659699900000|2022-08-05 11:45:00|62.67|60.27|62.22|59.82|62.81|60.41|62.22|59.82|0
1659700200000|2022-08-05 11:50:00|62.29|59.89|61.62|59.22|62.29|59.89|61.33|58.93|0
1659700500000|2022-08-05 11:55:00|61.7|59.3|61.33|58.93|61.77|59.37|61.18|58.78|0
1659700800000|2022-08-05 12:00:00|61.4|59|61.03|58.63|61.62|59.22|61.03|58.63|0
1659701100000|2022-08-05 12:05:00|60.96|58.56|61.61|59.21|61.76|59.36|60.96|58.56|0
1659701400000|2022-08-05 12:10:00|61.65|59.25|61.39|58.99|61.68|59.28|61.14|58.74|0
1659701700000|2022-08-05 12:15:00|61.46|59.06|60.94|58.54|61.46|59.06|60.91|58.51|0
1659702000000|2022-08-05 12:20:00|61.02|58.62|61.16|58.76|61.16|58.76|60.72|58.32|0
1659702300000|2022-08-05 12:25:00|61.12|58.72|60.65|58.25|61.45|59.05|60.14|57.74|0
1659702600000|2022-08-05 12:30:00|63.56|61.16|71.45|69.05|73.66|71.26|63.56|61.16|0
1659702900000|2022-08-05 12:35:00|71.32|68.92|71.63|69.23|72.59|70.19|70.52|68.12|0
1659703200000|2022-08-05 12:40:00|71.71|69.31|73.25|70.85|73.25|70.85|70.81|68.41|0
1659703500000|2022-08-05 12:45:00|73.59|71.19|75.55|73.15|75.81|73.41|73.41|71.01|0
1659703800000|2022-08-05 12:50:00|75.51|73.11|75.29|72.89|75.64|73.24|73.79|71.39|0
1659704100000|2022-08-05 12:55:00|73.53|71.13|74.89|72.49|76.81|74.41|73.53|71.13|0
1659704400000|2022-08-05 13:00:00|75.06|72.66|74.03|71.63|75.84|73.44|73.77|71.37|0
1659704700000|2022-08-05 13:05:00|74.11|71.71|75.14|72.74|75.14|72.74|73.77|71.37|0
1659705000000|2022-08-05 13:10:00|75.05|72.65|76|73.6|76.09|73.69|74.28|71.88|0
1659705300000|2022-08-05 13:15:00|76.09|73.69|74.27|71.87|76.09|73.69|74.18|71.78|0
1659705600000|2022-08-05 13:20:00|74.35|71.95|74.74|72.34|75.73|73.33|73.84|71.44|0
1659705900000|2022-08-05 13:25:00|74.69|72.29|75.29|72.89|76.08|73.68|74.43|72.03|0
1659706200000|2022-08-05 13:30:00|75.38|72.98|70.45|68.05|75.38|72.98|69.79|67.39|0
1659706500000|2022-08-05 13:35:00|70.12|67.72|68.89|66.49|70.78|68.38|68.41|66.01|0
1659706800000|2022-08-05 13:40:00|68.97|66.57|68.81|66.41|69.95|67.55|67.52|65.12|0
1659707100000|2022-08-05 13:45:00|68.72|66.32|68.8|66.4|70.52|68.12|68.16|65.76|0
1659707400000|2022-08-05 13:50:00|68.72|66.32|67.27|64.87|68.72|66.32|66.48|64.08|0
1659707700000|2022-08-05 13:55:00|67.11|64.71|66.95|64.55|68.79|66.39|66.79|64.39|0
1659708000000|2022-08-05 14:00:00|66.87|64.47|64.36|61.96|67.58|65.18|63.83|61.43|0
1659708300000|2022-08-05 14:05:00|64.13|61.73|62.68|60.28|64.9|62.5|62.61|60.21|0
1659708600000|2022-08-05 14:10:00|62.61|60.21|62.45|60.05|65.83|63.43|61.7|59.3|0
1659708900000|2022-08-05 14:15:00|62.37|59.97|61.1|58.7|62.6|60.2|60.14|57.74|0
1659709200000|2022-08-05 14:20:00|60.87|58.47|60.94|58.54|61.32|58.92|60.28|57.88|0
1659709500000|2022-08-05 14:25:00|61.02|58.62|62.43|60.03|63.34|60.94|60.87|58.47|0
1659709800000|2022-08-05 14:30:00|62.28|59.88|63.76|61.36|64.18|61.78|62.13|59.73|0
1659710100000|2022-08-05 14:35:00|63.72|61.32|62.05|59.65|63.8|61.4|61.97|59.57|0
1659710400000|2022-08-05 14:40:00|62.2|59.8|63.18|60.78|63.49|61.09|62.12|59.72|0
1659710700000|2022-08-05 14:45:00|63.07|60.67|62.95|60.55|63.25|60.85|62.12|59.72|0
1659711000000|2022-08-05 14:50:00|63.02|60.62|63.32|60.92|65.1|62.7|62.95|60.55|0
1659711300000|2022-08-05 14:55:00|63.4|61|62.49|60.09|63.4|61|61.73|59.33|0
1659711600000|2022-08-05 15:00:00|62.41|60.01|63.86|61.46|64.64|62.24|62.33|59.93|0
1659711900000|2022-08-05 15:05:00|64.1|61.7|64.01|61.61|65.74|63.34|63.94|61.54|0
1659712200000|2022-08-05 15:10:00|63.94|61.54|65.97|63.57|66.13|63.73|63.78|61.38|0
1659712500000|2022-08-05 15:15:00|66.05|63.65|66.28|63.88|66.76|64.36|65.1|62.7|0
1659712800000|2022-08-05 15:20:00|66.36|63.96|68.95|66.55|69.03|66.63|66.04|63.64|0
1659713100000|2022-08-05 15:25:00|69.11|66.71|71.61|69.21|71.61|69.21|68.54|66.14|0
1659713400000|2022-08-05 15:30:00|71.69|69.29|69.17|66.77|71.95|69.55|67.56|65.16|0
1659713700000|2022-08-05 15:35:00|69.09|66.69|69.25|66.85|69.92|67.52|68.35|65.95|0
1659714000000|2022-08-05 15:40:00|69.42|67.02|69.91|67.51|70.33|67.93|68.92|66.52|0
1659714300000|2022-08-05 15:45:00|69.66|67.26|71.57|69.17|72.16|69.76|69.58|67.18|0
1659714600000|2022-08-05 15:50:00|71.66|69.26|70.74|68.34|71.99|69.59|69.67|67.27|0
1659714900000|2022-08-05 15:55:00|70.9|68.5|71.4|69|71.82|69.42|70.32|67.92|0
1659715200000|2022-08-05 16:00:00|71.56|69.16|69.33|66.93|71.56|69.16|69.08|66.68|0
1659715500000|2022-08-05 16:05:00|69.41|67.01|69.9|67.5|70.48|68.08|68.19|65.79|0
1659715800000|2022-08-05 16:10:00|69.81|67.41|68.59|66.19|69.9|67.5|68.55|66.15|0
1659716100000|2022-08-05 16:15:00|68.51|66.11|68.1|65.7|68.59|66.19|67.42|65.02|0
1659716400000|2022-08-05 16:20:00|68.18|65.78|68.9|66.5|69.39|66.99|67.7|65.3|0
1659716700000|2022-08-05 16:25:00|69.07|66.67|68.17|65.77|69.31|66.91|68.01|65.61|0
1659717000000|2022-08-05 16:30:00|68.09|65.69|69.63|67.23|70.29|67.89|68.09|65.69|0
1659717300000|2022-08-05 16:35:00|69.79|67.39|69.54|67.14|70.28|67.88|68.81|66.41|0
1659717600000|2022-08-05 16:40:00|69.62|67.22|67.75|65.35|69.71|67.31|67.67|65.27|0
1659717900000|2022-08-05 16:45:00|67.92|65.52|65.92|63.52|67.92|65.52|65.77|63.37|0
1659718200000|2022-08-05 16:50:00|65.85|63.45|65.53|63.13|66.4|64|65.45|63.05|0
1659718500000|2022-08-05 16:55:00|65.61|63.21|65.45|63.05|66.04|63.64|65.22|62.82|0
1659718800000|2022-08-05 17:00:00|65.29|62.89|64.59|62.19|66.23|63.83|64.59|62.19|0
1659719100000|2022-08-05 17:05:00|64.51|62.11|64.5|62.1|65.01|62.61|63.81|61.41|0
1659719400000|2022-08-05 17:10:00|64.35|61.95|63.35|60.95|64.58|62.18|63.28|60.88|0
1659719700000|2022-08-05 17:15:00|63.27|60.87|64.26|61.86|64.26|61.86|62.82|60.42|0
1659720000000|2022-08-05 17:20:00|64.19|61.79|64.1|61.7|66.51|64.11|64.1|61.7|0
1659720300000|2022-08-05 17:25:00|64.18|61.78|64.87|62.47|64.94|62.54|63.41|61.01|0
1659720600000|2022-08-05 17:30:00|64.79|62.39|62.99|60.59|64.79|62.39|62.91|60.51|0
1659720900000|2022-08-05 17:35:00|62.91|60.51|62.61|60.21|63.06|60.66|62.08|59.68|0
1659721200000|2022-08-05 17:40:00|62.53|60.13|63.13|60.73|63.13|60.73|62.15|59.75|0
1659721500000|2022-08-05 17:45:00|63.21|60.81|63.89|61.49|64.05|61.65|62.9|60.5|0
1659721800000|2022-08-05 17:50:00|63.82|61.42|64.27|61.87|64.51|62.11|63.74|61.34|0
1659722100000|2022-08-05 17:55:00|64.2|61.8|64.97|62.57|65.67|63.27|64.12|61.72|0
1659722400000|2022-08-05 18:00:00|65.04|62.64|64.96|62.56|65.75|63.35|64.81|62.41|0
1659722700000|2022-08-05 18:05:00|65.04|62.64|65.9|63.5|65.9|63.5|64.73|62.33|0
1659723000000|2022-08-05 18:10:00|65.82|63.42|66.05|63.65|66.53|64.13|65.39|62.99|0
1659723300000|2022-08-05 18:15:00|66.13|63.73|65.03|62.63|66.37|63.97|64.87|62.47|0
1659723600000|2022-08-05 18:20:00|65.1|62.7|64.79|62.39|65.34|62.94|64.56|62.16|0
1659723900000|2022-08-05 18:25:00|64.87|62.47|65.75|63.35|67.47|65.07|64.71|62.31|0
1659724200000|2022-08-05 18:30:00|65.79|63.39|64.32|61.92|66.39|63.99|64.24|61.84|0
1659724500000|2022-08-05 18:35:00|64.24|61.84|64.79|62.39|65.03|62.63|64.16|61.76|0
1659724800000|2022-08-05 18:40:00|64.95|62.55|64.31|61.91|65.5|63.1|64.31|61.91|0
1659725100000|2022-08-05 18:45:00|64.47|62.07|64.62|62.22|64.7|62.3|63.92|61.52|0
1659725400000|2022-08-05 18:50:00|64.7|62.3|64.3|61.9|65.25|62.85|63.91|61.51|0
1659725700000|2022-08-05 18:55:00|64.38|61.98|64.61|62.21|66.12|63.72|64.38|61.98|0
1659726000000|2022-08-05 19:00:00|64.69|62.29|63.98|61.58|64.69|62.29|63.67|61.27|0
1659726300000|2022-08-05 19:05:00|64.14|61.74|64.06|61.66|65.24|62.84|63.9|61.5|0
1659726600000|2022-08-05 19:10:00|64.13|61.73|63.51|61.11|64.13|61.73|62.97|60.57|0
1659726900000|2022-08-05 19:15:00|63.43|61.03|63.73|61.33|64.05|61.65|62.81|60.41|0
1659727200000|2022-08-05 19:20:00|63.58|61.18|63.73|61.33|64.59|62.19|63.19|60.79|0
1659727500000|2022-08-05 19:25:00|63.57|61.17|62.95|60.55|64.08|61.68|62.8|60.4|0
1659727800000|2022-08-05 19:30:00|63.07|60.67|61.95|59.55|63.58|61.18|61.95|59.55|0
1659728100000|2022-08-05 19:35:00|61.88|59.48|62.41|60.01|62.41|60.01|61.65|59.25|0
1659728400000|2022-08-05 19:40:00|62.49|60.09|61.64|59.24|62.49|60.09|61.41|59.01|0
1659728700000|2022-08-05 19:45:00|61.41|59.01|60.2|57.8|61.41|59.01|59.76|57.36|0
1659729000000|2022-08-05 19:50:00|59.75|57.35|59.9|57.5|60.72|58.32|59.01|56.61|0
1659729300000|2022-08-05 19:55:00|59.67|57.27|59.67|57.27|60.2|57.8|58.86|56.46|0
1659729600000|2022-08-05 20:00:00|59.6|57.2|60.86|58.46|60.86|58.46|59.6|57.2|0
1659729900000|2022-08-05 20:05:00|60.94|58.54|61.16|58.76|61.24|58.84|60.71|58.31|0
1659730200000|2022-08-05 20:10:00|61.24|58.84|61.16|58.76|61.39|58.99|61.01|58.61|0
1659921900000|2022-08-08 01:25:00|64.73|61.93|64.02|61.22|64.73|61.93|64.02|61.22|0
1659922200000|2022-08-08 01:30:00|63.98|61.18|64.21|61.41|64.48|61.68|63.63|60.83|0
1659922500000|2022-08-08 01:35:00|64.17|61.37|64.32|61.52|64.48|61.68|63.97|61.17|0
1659922800000|2022-08-08 01:40:00|64.24|61.44|64|61.2|64.32|61.52|63.93|61.13|0
1659923100000|2022-08-08 01:45:00|63.92|61.12|63.69|60.89|64.16|61.36|63.57|60.77|0
1659923400000|2022-08-08 01:50:00|63.73|60.93|63.99|61.19|64.07|61.27|63.61|60.81|0
1659923700000|2022-08-08 01:55:00|64.07|61.27|63.6|60.8|64.07|61.27|63.52|60.72|0
1659924000000|2022-08-08 02:00:00|63.52|60.72|63.52|60.72|63.76|60.96|63.29|60.49|0
1659924300000|2022-08-08 02:05:00|63.56|60.76|63.79|60.99|63.79|60.99|63.52|60.72|0
1659924600000|2022-08-08 02:10:00|63.75|60.95|62.89|60.09|63.9|61.1|62.89|60.09|0
1659924900000|2022-08-08 02:15:00|62.97|60.17|62.45|59.65|62.97|60.17|62.13|59.33|0
1659925200000|2022-08-08 02:20:00|62.41|59.61|62.18|59.38|62.56|59.76|62.1|59.3|0
1659925500000|2022-08-08 02:25:00|62.14|59.34|62.02|59.22|62.14|59.34|61.72|58.92|0
1659925800000|2022-08-08 02:30:00|61.98|59.18|62.02|59.22|62.25|59.45|61.98|59.18|0
1659926100000|2022-08-08 02:35:00|61.98|59.18|61.56|58.76|62.02|59.22|61.41|58.61|0
1659926400000|2022-08-08 02:40:00|61.48|58.68|61.93|59.13|62.08|59.28|61.48|58.68|0
1659926700000|2022-08-08 02:45:00|62.01|59.21|62.23|59.43|62.23|59.43|61.85|59.05|0
1659927000000|2022-08-08 02:50:00|62.16|59.36|61.92|59.12|62.23|59.43|61.7|58.9|0
1659927300000|2022-08-08 02:55:00|62|59.2|61.84|59.04|62.07|59.27|61.77|58.97|0
1659927600000|2022-08-08 03:00:00|61.92|59.12|62.07|59.27|62.22|59.42|61.84|59.04|0
1659927900000|2022-08-08 03:05:00|62.03|59.23|61.98|59.18|62.14|59.34|61.91|59.11|0
1659928200000|2022-08-08 03:10:00|61.91|59.11|61.75|58.95|61.98|59.18|61.68|58.88|0
1659928500000|2022-08-08 03:15:00|61.72|58.92|61.48|58.68|61.83|59.03|61.37|58.57|0
1659928800000|2022-08-08 03:20:00|61.52|58.72|61.59|58.79|61.63|58.83|61.37|58.57|0
1659929100000|2022-08-08 03:25:00|61.67|58.87|61.59|58.79|61.67|58.87|61.51|58.71|0
1659929400000|2022-08-08 03:30:00|61.63|58.83|61.24|58.44|61.74|58.94|61.09|58.29|0
1659929700000|2022-08-08 03:35:00|61.28|58.48|61.5|58.7|61.5|58.7|61.13|58.33|0
1659930000000|2022-08-08 03:40:00|61.43|58.63|61.72|58.92|61.72|58.92|61.42|58.62|0
1659930300000|2022-08-08 03:45:00|61.65|58.85|62.18|59.38|62.25|59.45|61.57|58.77|0
1659930600000|2022-08-08 03:50:00|62.1|59.3|62.17|59.37|62.33|59.53|62.1|59.3|0
1659930900000|2022-08-08 03:55:00|62.25|59.45|62.24|59.44|62.32|59.52|62.17|59.37|0
1659931200000|2022-08-08 04:00:00|62.17|59.37|61.86|59.06|62.17|59.37|61.86|59.06|0
1659931500000|2022-08-08 04:05:00|61.82|59.02|62.01|59.21|62.01|59.21|61.78|58.98|0
1659931800000|2022-08-08 04:10:00|62|59.2|61.7|58.9|62|59.2|61.7|58.9|0
1659932100000|2022-08-08 04:15:00|61.62|58.82|61.69|58.89|61.69|58.89|61.32|58.52|0
1659932400000|2022-08-08 04:20:00|61.62|58.82|61.84|59.04|61.92|59.12|61.54|58.74|0
1659932700000|2022-08-08 04:25:00|61.88|59.08|61.83|59.03|61.99|59.19|61.83|59.03|0
1659933000000|2022-08-08 04:30:00|61.76|58.96|61.6|58.8|61.83|59.03|61.6|58.8|0
1659933300000|2022-08-08 04:35:00|61.64|58.84|61.75|58.95|61.83|59.03|61.6|58.8|0
1659933600000|2022-08-08 04:40:00|61.71|58.91|61.78|58.98|61.82|59.02|61.67|58.87|0
1659933900000|2022-08-08 04:45:00|61.74|58.94|61.74|58.94|61.82|59.02|61.59|58.79|0
1659934200000|2022-08-08 04:50:00|61.7|58.9|61.13|58.33|61.74|58.94|61.13|58.33|0
1659934500000|2022-08-08 04:55:00|61.06|58.26|60.9|58.1|61.21|58.41|60.75|57.95|0
1659934800000|2022-08-08 05:00:00|60.98|58.18|60.52|57.72|61.05|58.25|60.52|57.72|0
1659935100000|2022-08-08 05:05:00|60.56|57.76|60.44|57.64|60.6|57.8|60.37|57.57|0
1659935400000|2022-08-08 05:10:00|60.29|57.49|59.99|57.19|60.29|57.49|59.84|57.04|0
1659935700000|2022-08-08 05:15:00|59.92|57.12|59.69|56.89|59.92|57.12|59.54|56.74|0
1659936000000|2022-08-08 05:20:00|59.76|56.96|59.8|57|59.8|57|59.54|56.74|0
1659936300000|2022-08-08 05:25:00|59.83|57.03|60.13|57.33|60.2|57.4|59.76|56.96|0
1659936600000|2022-08-08 05:30:00|60.16|57.36|59.75|56.95|60.35|57.55|59.49|56.69|0
1659936900000|2022-08-08 05:35:00|59.68|56.88|60.12|57.32|60.34|57.54|59.68|56.88|0
1659937200000|2022-08-08 05:40:00|60.19|57.39|60.33|57.53|60.34|57.54|60.11|57.31|0
1659937500000|2022-08-08 05:45:00|60.26|57.46|59.88|57.08|60.33|57.53|59.81|57.01|0
1659937800000|2022-08-08 05:50:00|59.81|57.01|60.42|57.62|60.43|57.63|59.59|56.79|0
1659938100000|2022-08-08 05:55:00|60.46|57.66|60.05|57.25|60.5|57.7|59.83|57.03|0
1659938400000|2022-08-08 06:00:00|59.98|57.18|59.68|56.88|60.35|57.55|59.6|56.8|0
1659938700000|2022-08-08 06:05:00|59.75|56.95|59.89|57.09|60.04|57.24|59.67|56.87|0
1659939000000|2022-08-08 06:10:00|59.86|57.06|59.7|56.9|60.04|57.24|59.7|56.9|0
1659939300000|2022-08-08 06:15:00|59.67|56.87|59.29|56.49|59.89|57.09|59.22|56.42|0
1659939600000|2022-08-08 06:20:00|59.22|56.42|59.22|56.42|59.22|56.42|58.64|55.84|0
1659939900000|2022-08-08 06:25:00|59.14|56.34|58.85|56.05|59.29|56.49|58.77|55.97|0
1659940200000|2022-08-08 06:30:00|58.92|56.12|58.99|56.19|59.21|56.41|58.77|55.97|0
1659940500000|2022-08-08 06:35:00|59.06|56.26|59.13|56.33|59.35|56.55|58.91|56.11|0
1659940800000|2022-08-08 06:40:00|59.06|56.26|59.09|56.29|59.13|56.33|58.98|56.18|0
1659941100000|2022-08-08 06:45:00|59.12|56.32|59.63|56.83|60.18|57.38|58.77|55.97|0
1659941400000|2022-08-08 06:50:00|59.56|56.76|58.61|55.81|59.63|56.83|58.53|55.73|0
1659941700000|2022-08-08 06:55:00|58.53|55.73|58.53|55.73|59.04|56.24|58.28|55.48|0
1659942000000|2022-08-08 07:00:00|58.67|55.87|56.67|53.87|58.67|55.87|56.53|53.73|0
1659942300000|2022-08-08 07:05:00|56.51|54.11|56.61|54.21|56.79|54.39|55.87|53.47|0
1659942600000|2022-08-08 07:10:00|56.4|54|56.81|54.41|56.82|54.42|56.04|53.64|0
1659942900000|2022-08-08 07:15:00|56.74|54.34|56.81|54.41|57.38|54.98|56.74|54.34|0
1659943200000|2022-08-08 07:20:00|56.85|54.45|56.81|54.41|57.02|54.62|56.6|54.2|0
1659943500000|2022-08-08 07:25:00|56.88|54.48|56.98|54.58|57.23|54.83|56.8|54.4|0
1659943800000|2022-08-08 07:30:00|56.87|54.47|57.29|54.89|57.29|54.89|56.52|54.12|0
1659944100000|2022-08-08 07:35:00|57.22|54.82|57.57|55.17|57.72|55.32|57.15|54.75|0
1659944400000|2022-08-08 07:40:00|57.61|55.21|57.78|55.38|58|55.6|57.43|55.03|0
1659944700000|2022-08-08 07:45:00|57.86|55.46|57.39|54.99|57.86|55.46|57.17|54.77|0
1659945000000|2022-08-08 07:50:00|57.35|54.95|57.06|54.66|57.42|55.02|56.99|54.59|0
1659945300000|2022-08-08 07:55:00|57.03|54.63|57.98|55.58|58.13|55.73|56.99|54.59|0
1659945600000|2022-08-08 08:00:00|57.91|55.51|57.34|54.94|58.27|55.87|56.99|54.59|0
1659945900000|2022-08-08 08:05:00|57.41|55.01|58.19|55.79|58.19|55.79|57.34|54.94|0
1659946200000|2022-08-08 08:10:00|58.33|55.93|58.9|56.5|58.97|56.57|57.97|55.57|0
1659946500000|2022-08-08 08:15:00|58.94|56.54|59.41|57.01|59.48|57.08|58.9|56.5|0
1659946800000|2022-08-08 08:20:00|59.33|56.93|59.22|56.82|59.4|57|58.75|56.35|0
1659947100000|2022-08-08 08:25:00|59.18|56.78|58.67|56.27|59.33|56.93|58.38|55.98|0
1659947400000|2022-08-08 08:30:00|58.6|56.2|58.45|56.05|58.6|56.2|58.31|55.91|0
1659947700000|2022-08-08 08:35:00|58.38|55.98|58.66|56.26|58.74|56.34|58.2|55.8|0
1659948000000|2022-08-08 08:40:00|58.59|56.19|58.37|55.97|58.59|56.19|58.01|55.61|0
1659948300000|2022-08-08 08:45:00|58.44|56.04|58.37|55.97|58.44|56.04|58.08|55.68|0
1659948600000|2022-08-08 08:50:00|58.36|55.96|58.86|56.46|59.01|56.61|58.22|55.82|0
1659948900000|2022-08-08 08:55:00|58.79|56.39|58.25|55.85|58.94|56.54|58.25|55.85|0
1659949200000|2022-08-08 09:00:00|58.22|55.82|57.74|55.34|58.36|55.96|57.67|55.27|0
1659949500000|2022-08-08 09:05:00|57.71|55.31|57.67|55.27|57.74|55.34|57.31|54.91|0
1659949800000|2022-08-08 09:10:00|57.63|55.23|58.89|56.49|58.89|56.49|57.6|55.2|0
1659950100000|2022-08-08 09:15:00|58.85|56.45|58.52|56.12|59.03|56.63|58.52|56.12|0
1659950400000|2022-08-08 09:20:00|58.59|56.19|59.17|56.77|59.17|56.77|58.45|56.05|0
1659950700000|2022-08-08 09:25:00|59.1|56.7|58.73|56.33|59.1|56.7|58.66|56.26|0
1659951000000|2022-08-08 09:30:00|58.58|56.18|58.58|56.18|58.66|56.26|58.37|55.97|0
1659951300000|2022-08-08 09:35:00|58.65|56.25|58.43|56.03|58.72|56.32|58.29|55.89|0
1659951600000|2022-08-08 09:40:00|58.36|55.96|58.43|56.03|58.64|56.24|58.35|55.95|0
1659951900000|2022-08-08 09:45:00|58.39|55.99|58.49|56.09|58.49|56.09|58.06|55.66|0
1659952200000|2022-08-08 09:50:00|58.57|56.17|58.13|55.73|58.64|56.24|58.06|55.66|0
1659952500000|2022-08-08 09:55:00|58.2|55.8|58.2|55.8|58.56|56.16|58.12|55.72|0
1659952800000|2022-08-08 10:00:00|58.12|55.72|57.62|55.22|58.34|55.94|57.62|55.22|0
1659953100000|2022-08-08 10:05:00|57.66|55.26|57.47|55.07|57.73|55.33|57.33|54.93|0
1659953400000|2022-08-08 10:10:00|57.4|55|57.68|55.28|58.01|55.61|57.4|55|0
1659953700000|2022-08-08 10:15:00|57.61|55.21|57.5|55.1|57.82|55.42|57.32|54.92|0
1659954000000|2022-08-08 10:20:00|57.53|55.13|57.42|55.02|57.53|55.13|57.28|54.88|0
1659954300000|2022-08-08 10:25:00|57.46|55.06|57.6|55.2|57.6|55.2|57.31|54.91|0
1659954600000|2022-08-08 10:30:00|57.52|55.12|57.23|54.83|57.52|55.12|57.23|54.83|0
1659954900000|2022-08-08 10:35:00|57.38|54.98|56.81|54.41|57.38|54.98|56.74|54.34|0
1659955200000|2022-08-08 10:40:00|56.77|54.37|55.2|52.8|56.77|54.37|54.99|52.59|0
1659955500000|2022-08-08 10:45:00|55.26|52.86|55.05|52.65|55.47|53.07|54.82|52.42|0
1659955800000|2022-08-08 10:50:00|54.98|52.58|55.12|52.72|55.26|52.86|54.85|52.45|0
1659956100000|2022-08-08 10:55:00|55.19|52.79|54.63|52.23|55.26|52.86|54.56|52.16|0
1659956400000|2022-08-08 11:00:00|54.7|52.3|55.25|52.85|55.32|52.92|54.7|52.3|0
1659956700000|2022-08-08 11:05:00|55.32|52.92|55.52|53.12|55.56|53.16|55.24|52.84|0
1659957000000|2022-08-08 11:10:00|55.45|53.05|55.51|53.11|55.59|53.19|55.38|52.98|0
1659957300000|2022-08-08 11:15:00|55.45|53.05|55.86|53.46|55.86|53.46|55.38|52.98|0
1659957600000|2022-08-08 11:20:00|55.79|53.39|55.71|53.31|55.89|53.49|55.58|53.18|0
1659957900000|2022-08-08 11:25:00|55.64|53.24|56.34|53.94|56.41|54.01|55.57|53.17|0
1659958200000|2022-08-08 11:30:00|56.41|54.01|56.19|53.79|56.41|54.01|56.12|53.72|0
1659958500000|2022-08-08 11:35:00|56.12|53.72|56.12|53.72|56.19|53.79|55.98|53.58|0
1659958800000|2022-08-08 11:40:00|56.08|53.68|55.77|53.37|56.12|53.72|55.77|53.37|0
1659959100000|2022-08-08 11:45:00|55.73|53.33|55.21|52.81|55.76|53.36|55.21|52.81|0
1659959400000|2022-08-08 11:50:00|55.28|52.88|54.24|51.84|55.28|52.88|54.24|51.84|0
1659959700000|2022-08-08 11:55:00|54.17|51.77|54.37|51.97|54.72|52.32|53.9|51.5|0
1659960000000|2022-08-08 12:00:00|54.34|51.94|55.03|52.63|55.83|53.43|54.24|51.84|0
1659960300000|2022-08-08 12:05:00|55.06|52.66|54.75|52.35|55.09|52.69|54.41|52.01|0
1659960600000|2022-08-08 12:10:00|54.82|52.42|55.15|52.75|55.22|52.82|54.75|52.35|0
1659960900000|2022-08-08 12:15:00|55.09|52.69|55.43|53.03|55.49|53.09|54.98|52.58|0
1659961200000|2022-08-08 12:20:00|55.42|53.02|55.08|52.68|55.49|53.09|54.87|52.47|0
1659961500000|2022-08-08 12:25:00|55.01|52.61|54.39|51.99|55.08|52.68|54.19|51.79|0
1659961800000|2022-08-08 12:30:00|54.26|51.86|54.66|52.26|54.8|52.4|54.19|51.79|0
1659962100000|2022-08-08 12:35:00|54.59|52.19|54.72|52.32|55|52.6|54.45|52.05|0
1659962400000|2022-08-08 12:40:00|54.69|52.29|54.58|52.18|54.79|52.39|54.51|52.11|0
1659962700000|2022-08-08 12:45:00|54.51|52.11|54.44|52.04|54.92|52.52|54.31|51.91|0
1659963000000|2022-08-08 12:50:00|54.3|51.9|54.1|51.7|54.34|51.94|54.03|51.63|0
1659963300000|2022-08-08 12:55:00|54.03|51.63|53.02|50.62|54.03|51.63|53.02|50.62|0
1659963600000|2022-08-08 13:00:00|53.09|50.69|57.13|54.73|57.13|54.73|53.02|50.62|0
1659963900000|2022-08-08 13:05:00|57.2|54.8|56.84|54.44|57.69|55.29|56.63|54.23|0
1659964200000|2022-08-08 13:10:00|56.7|54.3|56.98|54.58|57.61|55.21|56.42|54.02|0
1659964500000|2022-08-08 13:15:00|57.05|54.65|56.13|53.73|57.19|54.79|56.06|53.66|0
1659964800000|2022-08-08 13:20:00|56.06|53.66|56.27|53.87|56.69|54.29|56.06|53.66|0
1659965100000|2022-08-08 13:25:00|56.2|53.8|56.75|54.35|56.96|54.56|56.19|53.79|0
1659965400000|2022-08-08 13:30:00|56.54|54.14|54.74|52.34|57.46|55.06|53.32|50.92|0
1659965700000|2022-08-08 13:35:00|54.4|52|54.06|51.66|55.98|53.58|53.12|50.72|0
1659966000000|2022-08-08 13:40:00|53.85|51.45|52.19|49.79|54.39|51.99|51.53|49.13|0
1659966300000|2022-08-08 13:45:00|52.06|49.66|51.86|49.46|52.98|50.58|51.72|49.32|0
1659966600000|2022-08-08 13:50:00|51.79|49.39|51.63|49.23|52.64|50.24|50.75|48.35|0
1659966900000|2022-08-08 13:55:00|51.37|48.97|52.14|49.74|52.27|49.87|50.92|48.52|0
1659967200000|2022-08-08 14:00:00|51.75|49.35|51.62|49.22|52.27|49.87|50.85|48.45|0
1659967500000|2022-08-08 14:05:00|51.55|49.15|51.94|49.54|52.99|50.59|51.49|49.09|0
1659967800000|2022-08-08 14:10:00|51.87|49.47|52.92|50.52|53.18|50.78|51.35|48.95|0
1659968100000|2022-08-08 14:15:00|52.85|50.45|52.98|50.58|53.31|50.91|52.45|50.05|0
1659968400000|2022-08-08 14:20:00|52.91|50.51|51.92|49.52|53.17|50.77|51.85|49.45|0
1659968700000|2022-08-08 14:25:00|51.85|49.45|52.44|50.04|53.78|51.38|51.72|49.32|0
1659969000000|2022-08-08 14:30:00|52.51|50.11|52.83|50.43|52.9|50.5|52.04|49.64|0
1659969300000|2022-08-08 14:35:00|52.87|50.47|51.71|49.31|53.37|50.97|51.58|49.18|0
1659969600000|2022-08-08 14:40:00|51.64|49.24|51.19|48.79|52.17|49.77|51.06|48.66|0
1659969900000|2022-08-08 14:45:00|50.99|48.59|53.42|51.02|53.62|51.22|50.93|48.53|0
1659970200000|2022-08-08 14:50:00|53.35|50.95|52.75|50.35|53.49|51.09|52.55|50.15|0
1659970500000|2022-08-08 14:55:00|52.81|50.41|52.12|49.72|53.48|51.08|51.92|49.52|0
1659970800000|2022-08-08 15:00:00|52.18|49.78|50.8|48.4|52.18|49.78|50.67|48.27|0
1659971100000|2022-08-08 15:05:00|50.67|48.27|51.45|49.05|51.65|49.25|50.61|48.21|0
1659971400000|2022-08-08 15:10:00|51.51|49.11|51.54|49.14|52.44|50.04|51.15|48.75|0
1659971700000|2022-08-08 15:15:00|51.61|49.21|52.74|50.34|53.28|50.88|51.54|49.14|0
1659972000000|2022-08-08 15:20:00|52.8|50.4|52.8|50.4|53.07|50.67|52.2|49.8|0
1659972300000|2022-08-08 15:25:00|53|50.6|53.47|51.07|53.75|51.35|52.73|50.33|0
1659972600000|2022-08-08 15:30:00|53.61|51.21|53.81|51.41|54.01|51.61|52.79|50.39|0
1659972900000|2022-08-08 15:35:00|53.88|51.48|56.59|54.19|56.88|54.48|53.4|51|0
1659973200000|2022-08-08 15:40:00|56.81|54.41|58.83|56.43|59.57|57.17|56.24|53.84|0
1659973500000|2022-08-08 15:45:00|58.9|56.5|58.17|55.77|58.98|56.58|57.66|55.26|0
1659973800000|2022-08-08 15:50:00|58.1|55.7|55.94|53.54|58.1|55.7|55.73|53.33|0
1659974100000|2022-08-08 15:55:00|56.01|53.61|55.73|53.33|56.01|53.61|55.31|52.91|0
1659974400000|2022-08-08 16:00:00|55.8|53.4|56|53.6|56.15|53.75|55.38|52.98|0
1659974700000|2022-08-08 16:05:00|56.08|53.68|58.51|56.11|58.81|56.41|55.72|53.32|0
1659975000000|2022-08-08 16:10:00|58|55.6|59.91|57.51|60.18|57.78|57.86|55.46|0
1659975300000|2022-08-08 16:15:00|59.69|57.29|61.94|59.54|62.79|60.39|59.54|57.14|0
1659975600000|2022-08-08 16:20:00|62.02|59.62|61.37|58.97|63.12|60.72|61.07|58.67|0
1659975900000|2022-08-08 16:25:00|61.44|59.04|62.77|60.37|63.19|60.79|60.84|58.44|0
1659976200000|2022-08-08 16:30:00|62.88|60.48|62.19|59.79|63.19|60.79|61.89|59.49|0
1659976500000|2022-08-08 16:35:00|62.27|59.87|62.84|60.44|64.03|61.63|62.11|59.71|0
1659976800000|2022-08-08 16:40:00|62.64|60.24|61.27|58.87|63.1|60.7|61.12|58.72|0
1659977100000|2022-08-08 16:45:00|61.2|58.8|60.82|58.42|61.65|59.25|60.59|58.19|0
1659977400000|2022-08-08 16:50:00|60.74|58.34|58.37|55.97|60.89|58.49|56.69|54.29|0
1659977700000|2022-08-08 16:55:00|58.56|56.16|59.11|56.71|59.7|57.3|58.3|55.9|0
1659978000000|2022-08-08 17:00:00|59.18|56.78|59.92|57.52|60.15|57.75|59.11|56.71|0
1659978300000|2022-08-08 17:05:00|59.85|57.45|58.58|56.18|60|57.6|58.29|55.89|0
1659978600000|2022-08-08 17:10:00|58.65|56.25|57.7|55.3|59.1|56.7|57.41|55.01|0
1659978900000|2022-08-08 17:15:00|57.77|55.37|56.97|54.57|57.84|55.44|56.68|54.28|0
1659979200000|2022-08-08 17:20:00|57.04|54.64|57.83|55.43|59.16|56.76|56.97|54.57|0
1659979500000|2022-08-08 17:25:00|57.76|55.36|59.68|57.28|59.68|57.28|57.61|55.21|0
1659979800000|2022-08-08 17:30:00|59.64|57.24|59|56.6|59.75|57.35|58.56|56.16|0
1659980100000|2022-08-08 17:35:00|59.08|56.68|59.82|57.42|60.34|57.94|58.85|56.45|0
1659980400000|2022-08-08 17:40:00|59.89|57.49|58.62|56.22|60.04|57.64|58.55|56.15|0
1659980700000|2022-08-08 17:45:00|58.55|56.15|58.91|56.51|59.29|56.89|58.25|55.85|0
1659981000000|2022-08-08 17:50:00|58.99|56.59|57.8|55.4|59.36|56.96|57.73|55.33|0
1659981300000|2022-08-08 17:55:00|57.88|55.48|57.6|55.2|57.88|55.48|57.29|54.89|0
1659981600000|2022-08-08 18:00:00|57.53|55.13|60.34|57.94|60.49|58.09|57.45|55.05|0
1659981900000|2022-08-08 18:05:00|60.64|58.24|59.21|56.81|61.71|59.31|59.06|56.66|0
1659982200000|2022-08-08 18:10:00|59.13|56.73|60.4|58|60.63|58.23|59.06|56.66|0
1659982500000|2022-08-08 18:15:00|60.33|57.93|60.74|58.34|61.62|59.22|60.02|57.62|0
1659982800000|2022-08-08 18:20:00|60.47|58.07|60.92|58.52|61.15|58.75|60.32|57.92|0
1659983100000|2022-08-08 18:25:00|61.15|58.75|60.77|58.37|61.69|59.29|60.31|57.91|0
1659983400000|2022-08-08 18:30:00|60.84|58.44|60.61|58.21|61.6|59.2|60.24|57.84|0
1659983700000|2022-08-08 18:35:00|60.69|58.29|61.75|59.35|62.06|59.66|60.69|58.29|0
1659984000000|2022-08-08 18:40:00|61.67|59.27|61.74|59.34|62.05|59.65|60.68|58.28|0
1659984300000|2022-08-08 18:45:00|61.67|59.27|61.97|59.57|62.67|60.27|61.28|58.88|0
1659984600000|2022-08-08 18:50:00|61.89|59.49|64.33|61.93|64.33|61.93|61.71|59.31|0
1659984900000|2022-08-08 18:55:00|64.41|62.01|62.37|59.97|64.41|62.01|61.76|59.36|0
1659985200000|2022-08-08 19:00:00|62.53|60.13|61.75|59.35|62.53|60.13|61.3|58.9|0
1659985500000|2022-08-08 19:05:00|61.68|59.28|61.75|59.35|62.44|60.04|61.29|58.89|0
1659985800000|2022-08-08 19:10:00|61.67|59.27|61.67|59.27|62.59|60.19|61.44|59.04|0
1659986100000|2022-08-08 19:15:00|61.74|59.34|62.51|60.11|63.6|61.2|61.67|59.27|0
1659986400000|2022-08-08 19:20:00|62.43|60.03|61.35|58.95|62.82|60.42|60.75|58.35|0
1659986700000|2022-08-08 19:25:00|61.28|58.88|61.35|58.95|61.66|59.26|60.52|58.12|0
1659987000000|2022-08-08 19:30:00|61.42|59.02|60.66|58.26|62.42|60.02|60.66|58.26|0
1659987300000|2022-08-08 19:35:00|60.81|58.41|60.62|58.22|61.79|59.39|60.17|57.77|0
1659987600000|2022-08-08 19:40:00|60.54|58.14|59.71|57.31|60.54|58.14|59.64|57.24|0
1659987900000|2022-08-08 19:45:00|59.79|57.39|60.31|57.91|60.54|58.14|59.57|57.17|0
1659988200000|2022-08-08 19:50:00|59.86|57.46|60.08|57.68|61.14|58.74|59.71|57.31|0
1659988500000|2022-08-08 19:55:00|60.38|57.98|60.75|58.35|61.13|58.73|60|57.6|0
1659988800000|2022-08-08 20:00:00|60.68|58.28|60.07|57.67|60.9|58.5|59.48|57.08|0
1659989100000|2022-08-08 20:05:00|60.14|57.74|59.69|57.29|60.14|57.74|59.62|57.22|0
1659989400000|2022-08-08 20:10:00|59.62|57.22|59.54|57.14|59.84|57.44|59.46|57.06|0
1659989700000|2022-08-08 20:15:00|59.81|57.01|59.88|57.08|59.89|57.09|59.74|56.94|0
1659990000000|2022-08-08 20:20:00|59.85|57.05|59.8|57|59.88|57.08|59.66|56.86|0
1659990300000|2022-08-08 20:25:00|59.73|56.93|59.87|57.07|59.95|57.15|59.73|56.93|0
1659990600000|2022-08-08 20:30:00|59.8|57|59.57|56.77|59.8|57|59.5|56.7|0
1659990900000|2022-08-08 20:35:00|59.5|56.7|59.49|56.69|59.5|56.7|59.42|56.62|0
1659991200000|2022-08-08 20:40:00|59.42|56.62|59.34|56.54|59.49|56.69|59.34|56.54|0
1659991500000|2022-08-08 20:45:00|59.27|56.47|59.33|56.53|59.48|56.68|59.26|56.46|0
1659991800000|2022-08-08 20:50:00|59.3|56.5|58.96|56.16|59.33|56.53|58.96|56.16|0
1659992100000|2022-08-08 20:55:00|59.03|56.23|58.04|55.24|59.03|56.23|57.86|55.06|0
1659992400000|2022-08-08 21:00:00|58.03|55.23|58.16|55.36|58.19|55.39|57.88|55.08|0
1659992700000|2022-08-08 21:05:00|58.17|55.37|57.55|54.75|58.35|55.55|57.55|54.75|0
1659993000000|2022-08-08 21:10:00|57.57|54.77|57.44|54.64|57.62|54.82|57.34|54.54|0
1659993300000|2022-08-08 21:15:00|57.49|54.69|57.34|54.54|57.53|54.73|57.28|54.48|0
1659993600000|2022-08-08 21:20:00|57.29|54.49|57.24|54.44|57.32|54.52|57.16|54.36|0
1659993900000|2022-08-08 21:25:00|57.21|54.41|57.35|54.55|57.35|54.55|57.18|54.38|0
1659994200000|2022-08-08 21:30:00|57.4|54.6|57.5|54.7|57.5|54.7|57.4|54.6|0
1659994500000|2022-08-08 21:35:00|57.44|54.64|57.5|54.7|57.55|54.75|57.39|54.59|0
1659994800000|2022-08-08 21:40:00|57.51|54.71|57.55|54.75|57.65|54.85|57.5|54.7|0
1659995100000|2022-08-08 21:45:00|57.53|54.73|57.67|54.87|57.67|54.87|57.53|54.73|0
1659995400000|2022-08-08 21:50:00|57.68|54.88|57.72|54.92|57.73|54.93|57.68|54.88|0
1659995700000|2022-08-08 21:55:00|57.75|54.95|57.93|55.13|58.05|55.25|57.69|54.89|0
1659996000000|2022-08-08 22:00:00|58.65|55.85|58.82|56.02|58.97|56.17|58.46|55.66|0
1659996300000|2022-08-08 22:05:00|58.9|56.1|59.19|56.39|59.26|56.46|58.9|56.1|0
1659996600000|2022-08-08 22:10:00|59.11|56.31|58.89|56.09|59.11|56.31|58.52|55.72|0
1659996900000|2022-08-08 22:15:00|58.81|56.01|58.96|56.16|59.03|56.23|58.81|56.01|0
1659997200000|2022-08-08 22:20:00|58.88|56.08|59.1|56.3|59.32|56.52|58.88|56.08|0
1659997500000|2022-08-08 22:25:00|59.14|56.34|59.09|56.29|59.17|56.37|58.95|56.15|0
1659997800000|2022-08-08 22:30:00|59.02|56.22|59.16|56.36|59.16|56.36|59.02|56.22|0
1659998100000|2022-08-08 22:35:00|59.09|56.29|59.2|56.4|59.24|56.44|59.09|56.29|0
1659998400000|2022-08-08 22:40:00|59.16|56.36|59.3|56.5|59.38|56.58|59.16|56.36|0
1659998700000|2022-08-08 22:45:00|59.38|56.58|59.22|56.42|59.38|56.58|59.08|56.28|0
1659999000000|2022-08-08 22:50:00|59.19|56.39|59.22|56.42|59.22|56.42|59.07|56.27|0
1659999300000|2022-08-08 22:55:00|59.29|56.49|59.21|56.41|59.29|56.49|59.14|56.34|0
1659999600000|2022-08-08 23:00:00|59.25|56.45|59.58|56.78|59.73|56.93|59.14|56.34|0
1659999900000|2022-08-08 23:05:00|59.43|56.63|58.4|55.6|59.43|56.63|58.32|55.52|0
1660000200000|2022-08-08 23:10:00|58.47|55.67|57.37|54.57|58.47|55.67|57.16|54.36|0
1660000500000|2022-08-08 23:15:00|57.52|54.72|57.59|54.79|57.66|54.86|57.3|54.5|0
1660000800000|2022-08-08 23:20:00|57.62|54.82|57.51|54.71|57.73|54.93|57.51|54.71|0
1660001100000|2022-08-08 23:25:00|57.44|54.64|57.29|54.49|57.58|54.78|57.29|54.49|0
1660001400000|2022-08-08 23:30:00|57.36|54.56|57.36|54.56|57.4|54.6|56.93|54.13|0
1660001700000|2022-08-08 23:35:00|57.28|54.48|56.85|54.05|57.43|54.63|56.64|53.84|0
1660002000000|2022-08-08 23:40:00|56.81|54.01|57.06|54.26|57.13|54.33|56.77|53.97|0
1660002300000|2022-08-08 23:45:00|57.13|54.33|57.2|54.4|57.49|54.69|56.77|53.97|0
1660002600000|2022-08-08 23:50:00|57.23|54.43|57.55|54.75|57.55|54.75|57.2|54.4|0
1660002900000|2022-08-08 23:55:00|57.48|54.68|57.26|54.46|57.55|54.75|57.26|54.46|0
1660003200000|2022-08-09 00:00:00|57.33|54.53|57.26|54.46|57.55|54.75|57.19|54.39|0
1660003500000|2022-08-09 00:05:00|57.22|54.42|58.05|55.25|58.34|55.54|57.18|54.38|0
1660003800000|2022-08-09 00:10:00|58.12|55.32|57.46|54.66|58.16|55.36|57.39|54.59|0
1660004100000|2022-08-09 00:15:00|57.54|54.74|56.81|54.01|57.61|54.81|56.81|54.01|0
1660004400000|2022-08-09 00:20:00|56.88|54.08|57.38|54.58|57.38|54.58|56.88|54.08|0
1660004700000|2022-08-09 00:25:00|57.45|54.65|57.16|54.36|57.67|54.87|57.09|54.29|0
1660005000000|2022-08-09 00:30:00|57.31|54.51|57.45|54.65|57.56|54.76|57.02|54.22|0
1660005300000|2022-08-09 00:35:00|57.44|54.64|57.8|55|57.8|55|57.3|54.5|0
1660005600000|2022-08-09 00:40:00|57.87|55.07|57.94|55.14|57.94|55.14|57.65|54.85|0
1660005900000|2022-08-09 00:45:00|58.02|55.22|58.6|55.8|58.67|55.87|58.02|55.22|0
1660006200000|2022-08-09 00:50:00|58.52|55.72|58.45|55.65|58.52|55.72|58.16|55.36|0
1660006500000|2022-08-09 00:55:00|58.52|55.72|58.88|56.08|58.88|56.08|58.37|55.57|0
1660006800000|2022-08-09 01:00:00|58.92|56.12|58.95|56.15|59.32|56.52|58.73|55.93|0
1660007100000|2022-08-09 01:05:00|58.99|56.19|59.39|56.59|59.91|57.11|58.88|56.08|0
1660007400000|2022-08-09 01:10:00|59.46|56.66|59.31|56.51|59.54|56.74|59.31|56.51|0
1660007700000|2022-08-09 01:15:00|59.39|56.59|59.68|56.88|59.68|56.88|59.31|56.51|0
1660008000000|2022-08-09 01:20:00|59.75|56.95|60.05|57.25|60.5|57.7|59.68|56.88|0
1660008300000|2022-08-09 01:25:00|60.12|57.32|59.71|56.91|60.27|57.47|59.63|56.83|0
1660008600000|2022-08-09 01:30:00|59.74|56.94|59.74|56.94|59.97|57.17|59.59|56.79|0
1660008900000|2022-08-09 01:35:00|59.78|56.98|60.26|57.46|60.33|57.53|59.74|56.94|0
1660009200000|2022-08-09 01:40:00|60.22|57.42|60.63|57.83|60.86|58.06|60.11|57.31|0
1660009500000|2022-08-09 01:45:00|60.71|57.91|60.7|57.9|61.01|58.21|60.63|57.83|0
1660009800000|2022-08-09 01:50:00|60.78|57.98|60.24|57.44|60.85|58.05|60.1|57.3|0
1660010100000|2022-08-09 01:55:00|60.28|57.48|60.62|57.82|60.77|57.97|60.24|57.44|0
1660010400000|2022-08-09 02:00:00|60.54|57.74|59.86|57.06|60.54|57.74|59.86|57.06|0
1660010700000|2022-08-09 02:05:00|59.94|57.14|59.48|56.68|59.94|57.14|59.41|56.61|0
1660011000000|2022-08-09 02:10:00|59.45|56.65|59.55|56.75|59.78|56.98|59.45|56.65|0
1660011300000|2022-08-09 02:15:00|59.63|56.83|59.59|56.79|59.81|57.01|59.48|56.68|0
1660011600000|2022-08-09 02:20:00|59.62|56.82|59.17|56.37|59.62|56.82|59.17|56.37|0
1660011900000|2022-08-09 02:25:00|59.25|56.45|59.09|56.29|59.25|56.45|58.88|56.08|0
1660012200000|2022-08-09 02:30:00|59.13|56.33|59.24|56.44|59.31|56.51|59.13|56.33|0
1660012500000|2022-08-09 02:35:00|59.2|56.4|59.31|56.51|59.38|56.58|59.01|56.21|0
1660012800000|2022-08-09 02:40:00|59.27|56.47|59.01|56.21|59.38|56.58|58.93|56.13|0
1660013100000|2022-08-09 02:45:00|58.93|56.13|59.08|56.28|59.15|56.35|58.86|56.06|0
1660013400000|2022-08-09 02:50:00|59.11|56.31|59.22|56.42|59.22|56.42|58.93|56.13|0
1660013700000|2022-08-09 02:55:00|59.18|56.38|58.92|56.12|59.22|56.42|58.85|56.05|0
1660014000000|2022-08-09 03:00:00|58.99|56.19|58.69|55.89|58.99|56.19|58.69|55.89|0
1660014300000|2022-08-09 03:05:00|58.73|55.93|58.84|56.04|58.91|56.11|58.69|55.89|0
1660014600000|2022-08-09 03:10:00|58.83|56.03|58.02|55.22|58.91|56.11|57.95|55.15|0
1660014900000|2022-08-09 03:15:00|57.95|55.15|57.84|55.04|57.99|55.19|57.73|54.93|0
1660015200000|2022-08-09 03:20:00|57.8|55|57.51|54.71|57.87|55.07|57.36|54.56|0
1660015500000|2022-08-09 03:25:00|57.43|54.63|57.79|54.99|57.86|55.06|57.36|54.56|0
1660015800000|2022-08-09 03:30:00|57.86|55.06|57.28|54.48|57.86|55.06|57.28|54.48|0
1660016100000|2022-08-09 03:35:00|57.35|54.55|57.13|54.33|57.42|54.62|57.06|54.26|0
1660016400000|2022-08-09 03:40:00|57.17|54.37|56.91|54.11|57.2|54.4|56.91|54.11|0
1660016700000|2022-08-09 03:45:00|56.84|54.04|57.05|54.25|57.05|54.25|56.76|53.96|0
1660017000000|2022-08-09 03:50:00|56.98|54.18|57.05|54.25|57.19|54.39|56.9|54.1|0
1660017300000|2022-08-09 03:55:00|57.04|54.24|56.9|54.1|57.26|54.46|56.9|54.1|0
1660017600000|2022-08-09 04:00:00|56.93|54.13|57.18|54.38|57.32|54.52|56.75|53.95|0
1660017900000|2022-08-09 04:05:00|57.25|54.45|57.25|54.45|57.32|54.52|57.11|54.31|0
1660018200000|2022-08-09 04:10:00|57.21|54.41|57.46|54.66|57.46|54.66|57.17|54.37|0
1660018500000|2022-08-09 04:15:00|57.53|54.73|57.53|54.73|57.6|54.8|57.46|54.66|0
1660018800000|2022-08-09 04:20:00|57.49|54.69|57.74|54.94|57.74|54.94|57.45|54.65|0
1660019100000|2022-08-09 04:25:00|57.67|54.87|57.74|54.94|57.81|55.01|57.66|54.86|0
1660019400000|2022-08-09 04:30:00|57.66|54.86|57.73|54.93|57.8|55|57.59|54.79|0
1660019700000|2022-08-09 04:35:00|57.66|54.86|57.69|54.89|57.7|54.9|57.51|54.71|0
1660020000000|2022-08-09 04:40:00|57.65|54.85|57.58|54.78|57.73|54.93|57.47|54.67|0
1660020300000|2022-08-09 04:45:00|57.65|54.85|57.57|54.77|57.72|54.92|57.57|54.77|0
1660020600000|2022-08-09 04:50:00|57.5|54.7|57.35|54.55|57.5|54.7|57.35|54.55|0
1660020900000|2022-08-09 04:55:00|57.42|54.62|57.35|54.55|57.49|54.69|57.35|54.55|0
1660021200000|2022-08-09 05:00:00|57.42|54.62|58.14|55.34|58.14|55.34|57.34|54.54|0
1660021500000|2022-08-09 05:05:00|58.21|55.41|57.92|55.12|58.21|55.41|57.92|55.12|0
1660021800000|2022-08-09 05:10:00|57.77|54.97|57.73|54.93|57.92|55.12|57.48|54.68|0
1660022100000|2022-08-09 05:15:00|57.77|54.97|57.76|54.96|57.91|55.11|57.55|54.75|0
1660022400000|2022-08-09 05:20:00|57.69|54.89|57.19|54.39|57.83|55.03|57.15|54.35|0
1660022700000|2022-08-09 05:25:00|57.22|54.42|57.08|54.28|57.22|54.42|57|54.2|0
1660023000000|2022-08-09 05:30:00|57.15|54.35|56.93|54.13|57.22|54.42|56.64|53.84|0
1660023300000|2022-08-09 05:35:00|57|54.2|57.28|54.48|57.36|54.56|56.85|54.05|0
1660023600000|2022-08-09 05:40:00|57.21|54.41|56.99|54.19|57.21|54.41|56.92|54.12|0
1660023900000|2022-08-09 05:45:00|56.92|54.12|56.88|54.08|57.06|54.26|56.77|53.97|0
1660024200000|2022-08-09 05:50:00|56.91|54.11|57.12|54.32|57.2|54.4|56.91|54.11|0
1660024500000|2022-08-09 05:55:00|57.2|54.4|57.41|54.61|57.41|54.61|57.09|54.29|0
1660024800000|2022-08-09 06:00:00|57.34|54.54|57.99|55.19|58.06|55.26|57.34|54.54|0
1660025100000|2022-08-09 06:05:00|57.95|55.15|58.28|55.48|58.43|55.63|57.95|55.15|0
1660025400000|2022-08-09 06:10:00|58.21|55.41|57.83|55.03|58.28|55.48|57.76|54.96|0
1660025700000|2022-08-09 06:15:00|57.87|55.07|57.83|55.03|58.05|55.25|57.69|54.89|0
1660026000000|2022-08-09 06:20:00|57.9|55.1|58.45|55.65|58.45|55.65|57.76|54.96|0
1660026300000|2022-08-09 06:25:00|58.41|55.61|58.33|55.53|58.56|55.76|58.19|55.39|0
1660026600000|2022-08-09 06:30:00|58.41|55.61|58.85|56.05|58.89|56.09|58.04|55.24|0
1660026900000|2022-08-09 06:35:00|58.88|56.08|58.66|55.86|58.88|56.08|58.48|55.68|0
1660027200000|2022-08-09 06:40:00|58.69|55.89|58.69|55.89|58.77|55.97|58.62|55.82|0
1660027500000|2022-08-09 06:45:00|58.62|55.82|58.68|55.88|58.98|56.18|58.61|55.81|0
1660027800000|2022-08-09 06:50:00|58.61|55.81|58.16|55.36|58.83|56.03|58.06|55.26|0
1660028100000|2022-08-09 06:55:00|58.09|55.29|57.87|55.07|58.16|55.36|57.79|54.99|0
1660028400000|2022-08-09 07:00:00|58.01|55.21|58.1|55.3|58.46|55.66|57.28|54.48|0
1660028700000|2022-08-09 07:05:00|57.94|55.54|57.35|54.95|57.94|55.54|56.77|54.37|0
1660029000000|2022-08-09 07:10:00|57.32|54.92|57.64|55.24|57.78|55.38|57.03|54.63|0
1660029300000|2022-08-09 07:15:00|57.68|55.28|58.81|56.41|58.81|56.41|57.68|55.28|0
1660029600000|2022-08-09 07:20:00|58.74|56.34|59.77|57.37|60.3|57.9|58.73|56.33|0
1660029900000|2022-08-09 07:25:00|59.74|57.34|59.25|56.85|60|57.6|59.25|56.85|0
1660030200000|2022-08-09 07:30:00|59.32|56.92|58.35|55.95|59.32|56.92|58.35|55.95|0
1660030500000|2022-08-09 07:35:00|58.43|56.03|58.86|56.46|59.31|56.91|58.35|55.95|0
1660030800000|2022-08-09 07:40:00|58.83|56.43|59.46|57.06|59.46|57.06|58.72|56.32|0
1660031100000|2022-08-09 07:45:00|59.38|56.98|59.3|56.9|59.38|56.98|59|56.6|0
1660031400000|2022-08-09 07:50:00|59.34|56.94|59.45|57.05|59.67|57.27|59|56.6|0
1660031700000|2022-08-09 07:55:00|59.41|57.01|58.55|56.15|59.45|57.05|58.11|55.71|0
1660032000000|2022-08-09 08:00:00|58.48|56.08|58.47|56.07|58.62|56.22|58.14|55.74|0
1660032300000|2022-08-09 08:05:00|58.55|56.15|59.88|57.48|59.88|57.48|58.55|56.15|0
1660032600000|2022-08-09 08:10:00|59.81|57.41|59.13|56.73|59.88|57.48|59.06|56.66|0
1660032900000|2022-08-09 08:15:00|59.06|56.66|58.83|56.43|59.42|57.02|58.75|56.35|0
1660033200000|2022-08-09 08:20:00|58.79|56.39|57.98|55.58|58.83|56.43|57.98|55.58|0
1660033500000|2022-08-09 08:25:00|58.01|55.61|57.86|55.46|58.45|56.05|57.86|55.46|0
1660033800000|2022-08-09 08:30:00|57.93|55.53|57.78|55.38|58.37|55.97|57.64|55.24|0
1660034100000|2022-08-09 08:35:00|57.71|55.31|57.63|55.23|58.15|55.75|57.49|55.09|0
1660034400000|2022-08-09 08:40:00|57.71|55.31|58.03|55.63|58.03|55.63|57.48|55.08|0
1660034700000|2022-08-09 08:45:00|57.99|55.59|58.36|55.96|58.36|55.96|57.77|55.37|0
1660035000000|2022-08-09 08:50:00|58.43|56.03|58.28|55.88|58.58|56.18|58.06|55.66|0
1660035300000|2022-08-09 08:55:00|58.2|55.8|57.91|55.51|58.32|55.92|57.83|55.43|0
1660035600000|2022-08-09 09:00:00|57.87|55.47|57.39|54.99|58.13|55.73|57.25|54.85|0
1660035900000|2022-08-09 09:05:00|57.43|55.03|57.5|55.1|57.57|55.17|57.31|54.91|0
1660036200000|2022-08-09 09:10:00|57.46|55.06|57.92|55.52|58.14|55.74|57.46|55.06|0
1660036500000|2022-08-09 09:15:00|57.99|55.59|57.91|55.51|58.13|55.73|57.69|55.29|0
1660036800000|2022-08-09 09:20:00|57.98|55.58|58.42|56.02|58.5|56.1|57.95|55.55|0
1660037100000|2022-08-09 09:25:00|58.38|55.98|58.93|56.53|59.01|56.61|58.38|55.98|0
1660037400000|2022-08-09 09:30:00|59|56.6|58.85|56.45|59.22|56.82|58.85|56.45|0
1660037700000|2022-08-09 09:35:00|58.92|56.52|59.07|56.67|59.14|56.74|58.77|56.37|0
1660038000000|2022-08-09 09:40:00|59.14|56.74|58.77|56.37|59.29|56.89|58.69|56.29|0
1660038300000|2022-08-09 09:45:00|58.84|56.44|58.47|56.07|59.21|56.81|58.4|56|0
1660038600000|2022-08-09 09:50:00|58.39|55.99|59.05|56.65|59.05|56.65|58.39|55.99|0
1660038900000|2022-08-09 09:55:00|59.13|56.73|59.61|57.21|59.8|57.4|59.05|56.65|0
1660039200000|2022-08-09 10:00:00|59.65|57.25|59.38|56.98|59.72|57.32|59.27|56.87|0
1660039500000|2022-08-09 10:05:00|59.34|56.94|60.05|57.65|60.05|57.65|59.34|56.94|0
1660039800000|2022-08-09 10:10:00|60.01|57.61|61.56|59.16|61.6|59.2|60.01|57.61|0
1660040100000|2022-08-09 10:15:00|61.52|59.12|61.44|59.04|62.13|59.73|61.44|59.04|0
1660040400000|2022-08-09 10:20:00|61.52|59.12|62.13|59.73|62.75|60.35|61.52|59.12|0
1660040700000|2022-08-09 10:25:00|62.2|59.8|62.51|60.11|62.74|60.34|61.97|59.57|0
1660041000000|2022-08-09 10:30:00|62.35|59.95|63.08|60.68|63.16|60.76|61.05|58.65|0
1660041300000|2022-08-09 10:35:00|63.05|60.65|62.54|60.14|63.63|61.23|62.54|60.14|0
1660041600000|2022-08-09 10:40:00|62.46|60.06|63.15|60.75|63.23|60.83|62.3|59.9|0
1660041900000|2022-08-09 10:45:00|63.07|60.67|63.3|60.9|63.77|61.37|62.8|60.4|0
1660042200000|2022-08-09 10:50:00|63.27|60.87|63.3|60.9|63.77|61.37|63.14|60.74|0
1660042500000|2022-08-09 10:55:00|63.38|60.98|62.67|60.27|63.69|61.29|62.67|60.27|0
1660042800000|2022-08-09 11:00:00|62.59|60.19|61.9|59.5|62.67|60.27|61.75|59.35|0
1660043100000|2022-08-09 11:05:00|61.94|59.54|62.43|60.03|62.43|60.03|61.82|59.42|0
1660043400000|2022-08-09 11:10:00|62.47|60.07|62.12|59.72|62.47|60.07|61.81|59.41|0
1660043700000|2022-08-09 11:15:00|62.16|59.76|62.19|59.79|62.42|60.02|61.77|59.37|0
1660044000000|2022-08-09 11:20:00|62.23|59.83|62.49|60.09|62.65|60.25|61.92|59.52|0
1660044300000|2022-08-09 11:25:00|62.53|60.13|63.34|60.94|63.66|61.26|62.53|60.13|0
1660044600000|2022-08-09 11:30:00|63.66|61.26|62.64|60.24|63.93|61.53|62.64|60.24|0
1660044900000|2022-08-09 11:35:00|62.6|60.2|63.26|60.86|63.41|61.01|62.41|60.01|0
1660045200000|2022-08-09 11:40:00|63.18|60.78|65.46|63.06|65.55|63.15|63.1|60.7|0
1660045500000|2022-08-09 11:45:00|65.38|62.98|64.98|62.58|65.46|63.06|64.9|62.5|0
1660045800000|2022-08-09 11:50:00|65.06|62.66|64.58|62.18|65.3|62.9|64.5|62.1|0
1660046100000|2022-08-09 11:55:00|64.66|62.26|65.05|62.65|65.1|62.7|64.5|62.1|0
1660046400000|2022-08-09 12:00:00|65.09|62.69|64.49|62.09|65.21|62.81|64.33|61.93|0
1660046700000|2022-08-09 12:05:00|64.45|62.05|65.52|63.12|65.52|63.12|64.41|62.01|0
1660047000000|2022-08-09 12:10:00|65.44|63.04|65.2|62.8|66|63.6|65.12|62.72|0
1660047300000|2022-08-09 12:15:00|65.12|62.72|64.63|62.23|65.12|62.72|64.47|62.07|0
1660047600000|2022-08-09 12:20:00|64.55|62.15|63.45|61.05|64.55|62.15|63.45|61.05|0
1660047900000|2022-08-09 12:25:00|63.37|60.97|63.6|61.2|63.68|61.28|63.29|60.89|0
1660048200000|2022-08-09 12:30:00|63.68|61.28|62.89|60.49|64.39|61.99|62.81|60.41|0
1660048500000|2022-08-09 12:35:00|63.2|60.8|63.04|60.64|63.36|60.96|62.89|60.49|0
1660048800000|2022-08-09 12:40:00|62.96|60.56|63.27|60.87|63.43|61.03|62.73|60.33|0
1660049100000|2022-08-09 12:45:00|63.19|60.79|63.27|60.87|63.43|61.03|62.84|60.44|0
1660049400000|2022-08-09 12:50:00|63.34|60.94|63.11|60.71|63.81|61.41|63.03|60.63|0
1660049700000|2022-08-09 12:55:00|63.03|60.63|63.41|61.01|63.41|61.01|62.95|60.55|0
1660050000000|2022-08-09 13:00:00|63.45|61.05|63.17|60.77|63.96|61.56|63.06|60.66|0
1660050300000|2022-08-09 13:05:00|63.25|60.85|63.25|60.85|63.8|61.4|62.86|60.46|0
1660050600000|2022-08-09 13:10:00|63.17|60.77|63.63|61.23|63.87|61.47|63.01|60.61|0
1660050900000|2022-08-09 13:15:00|63.67|61.27|64.18|61.78|64.66|62.26|63.67|61.27|0
1660051200000|2022-08-09 13:20:00|64.26|61.86|63.08|60.68|64.3|61.9|63.08|60.68|0
1660051500000|2022-08-09 13:25:00|63.15|60.75|62.92|60.52|63.86|61.46|62.76|60.36|0
1660051800000|2022-08-09 13:30:00|63.07|60.67|63.93|61.53|65.12|62.72|61.53|59.13|0
1660052100000|2022-08-09 13:35:00|63.77|61.37|63.61|61.21|64.48|62.08|62.06|59.66|0
1660052400000|2022-08-09 13:40:00|63.37|60.97|62.36|59.96|63.77|61.37|61.75|59.35|0
1660052700000|2022-08-09 13:45:00|62.28|59.88|63.6|61.2|63.99|61.59|61.48|59.08|0
1660053000000|2022-08-09 13:50:00|63.76|61.36|65.98|63.58|66.31|63.91|62.74|60.34|0
1660053300000|2022-08-09 13:55:00|65.58|63.18|66.22|63.82|66.95|64.55|65.5|63.1|0
1660053600000|2022-08-09 14:00:00|66.54|64.14|64.33|61.93|67.28|64.88|63.7|61.3|0
1660053900000|2022-08-09 14:05:00|64.57|62.17|65.38|62.98|65.38|62.98|64.25|61.85|0
1660054200000|2022-08-09 14:10:00|65.5|63.1|63.84|61.44|65.54|63.14|63.37|60.97|0
1660054500000|2022-08-09 14:15:00|64.24|61.84|63.28|60.88|64.24|61.84|62.81|60.41|0
1660054800000|2022-08-09 14:20:00|63.24|60.84|64.96|62.56|65.12|62.72|62.49|60.09|0
1660055100000|2022-08-09 14:25:00|64.88|62.48|62.6|60.2|64.88|62.48|62.6|60.2|0
1660055400000|2022-08-09 14:30:00|62.64|60.24|61.77|59.37|63.43|61.03|61.46|59.06|0
1660055700000|2022-08-09 14:35:00|61.85|59.45|62.32|59.92|62.95|60.55|61.77|59.37|0
1660056000000|2022-08-09 14:40:00|62.24|59.84|62.35|59.95|63.1|60.7|61.84|59.44|0
1660056300000|2022-08-09 14:45:00|62.39|59.99|61.99|59.59|63.65|61.25|61.92|59.52|0
1660056600000|2022-08-09 14:50:00|61.92|59.52|63.09|60.69|63.09|60.69|61.29|58.89|0
1660056900000|2022-08-09 14:55:00|62.93|60.53|63.72|61.32|64.2|61.8|62.93|60.53|0
1660057200000|2022-08-09 15:00:00|63.64|61.24|66.72|64.32|66.72|64.32|63.64|61.24|0
1660057500000|2022-08-09 15:05:00|66.8|64.4|66.68|64.28|67.12|64.72|65.88|63.48|0
1660057800000|2022-08-09 15:10:00|66.76|64.36|63.78|61.38|67.01|64.61|63.78|61.38|0
1660058100000|2022-08-09 15:15:00|63.7|61.3|62.75|60.35|64.18|61.78|62.05|59.65|0
1660058400000|2022-08-09 15:20:00|62.67|60.27|62.9|60.5|63.06|60.66|62.13|59.73|0
1660058700000|2022-08-09 15:25:00|62.83|60.43|62.98|60.58|63.22|60.82|61.81|59.41|0
1660059000000|2022-08-09 15:30:00|62.9|60.5|63.92|61.52|64.16|61.76|62.74|60.34|0
1660059300000|2022-08-09 15:35:00|63.84|61.44|63.91|61.51|64.24|61.84|63.13|60.73|0
1660059600000|2022-08-09 15:40:00|63.99|61.59|63.99|61.59|64.07|61.67|62.81|60.41|0
1660059900000|2022-08-09 15:45:00|64.07|61.67|63.75|61.35|64.15|61.75|63.04|60.64|0
1660060200000|2022-08-09 15:50:00|63.83|61.43|63.58|61.18|65.26|62.86|63.19|60.79|0
1660060500000|2022-08-09 15:55:00|63.66|61.26|64.85|62.45|65.01|62.61|63.35|60.95|0
1660060800000|2022-08-09 16:00:00|64.93|62.53|64.69|62.29|65.9|63.5|64.37|61.97|0
1660061100000|2022-08-09 16:05:00|64.61|62.21|65|62.6|65|62.6|64.13|61.73|0
1660061400000|2022-08-09 16:10:00|64.92|62.52|65.64|63.24|65.73|63.33|64.68|62.28|0
1660061700000|2022-08-09 16:15:00|65.48|63.08|66.43|64.03|66.43|64.03|65.48|63.08|0
1660062000000|2022-08-09 16:20:00|66.35|63.95|67.08|64.68|67.32|64.92|65.78|63.38|0
1660062300000|2022-08-09 16:25:00|67.16|64.76|67.73|65.33|68.06|65.66|66.18|63.78|0
1660062600000|2022-08-09 16:30:00|67.81|65.41|67.56|65.16|67.98|65.58|67.07|64.67|0
1660062900000|2022-08-09 16:35:00|67.64|65.24|66.82|64.42|67.97|65.57|66.65|64.25|0
1660063200000|2022-08-09 16:40:00|66.9|64.5|67.22|64.82|67.72|65.32|66.89|64.49|0
1660063500000|2022-08-09 16:45:00|67.39|64.99|67.38|64.98|68.13|65.73|67.06|64.66|0
1660063800000|2022-08-09 16:50:00|67.3|64.9|67.54|65.14|68.12|65.72|67.22|64.82|0
1660064100000|2022-08-09 16:55:00|67.46|65.06|66.72|64.32|67.79|65.39|66.72|64.32|0
1660064400000|2022-08-09 17:00:00|66.63|64.23|66.14|63.74|66.63|64.23|65.98|63.58|0
1660064700000|2022-08-09 17:05:00|66.22|63.82|66.95|64.55|67.78|65.38|65.82|63.42|0
1660065000000|2022-08-09 17:10:00|67.12|64.72|66.38|63.98|67.69|65.29|66.13|63.73|0
1660065300000|2022-08-09 17:15:00|66.29|63.89|65.96|63.56|66.7|64.3|65.4|63|0
1660065600000|2022-08-09 17:20:00|65.88|63.48|65.64|63.24|66.12|63.72|65.4|63|0
1660065900000|2022-08-09 17:25:00|65.72|63.32|65.71|63.31|66.36|63.96|65.47|63.07|0
1660066200000|2022-08-09 17:30:00|65.63|63.23|66.36|63.96|66.52|64.12|65.63|63.23|0
1660066500000|2022-08-09 17:35:00|66.27|63.87|67.17|64.77|67.25|64.85|66.27|63.87|0
1660066800000|2022-08-09 17:40:00|67.25|64.85|67.49|65.09|68.57|66.17|66.92|64.52|0
1660067100000|2022-08-09 17:45:00|67.58|65.18|66.91|64.51|68.32|65.92|66.83|64.43|0
1660067400000|2022-08-09 17:50:00|67.08|64.68|66.91|64.51|67.49|65.09|66.5|64.1|0
1660067700000|2022-08-09 17:55:00|66.83|64.43|65.01|62.61|66.83|64.43|64.37|61.97|0
1660068000000|2022-08-09 18:00:00|65.09|62.69|64.77|62.37|65.17|62.77|64.21|61.81|0
1660068300000|2022-08-09 18:05:00|64.85|62.45|64.76|62.36|65.01|62.61|64.2|61.8|0
1660068600000|2022-08-09 18:10:00|64.84|62.44|65.08|62.68|65.32|62.92|64.68|62.28|0
1660068900000|2022-08-09 18:15:00|65.16|62.76|67.27|64.87|67.52|65.12|65.08|62.68|0
1660069200000|2022-08-09 18:20:00|67.44|65.04|68.01|65.61|68.18|65.78|66.94|64.54|0
1660069500000|2022-08-09 18:25:00|67.93|65.53|68.17|65.77|68.34|65.94|67.51|65.11|0
1660069800000|2022-08-09 18:30:00|68.26|65.86|67.84|65.44|68.42|66.02|67.43|65.03|0
1660070100000|2022-08-09 18:35:00|67.75|65.35|67.34|64.94|68.25|65.85|67.17|64.77|0
1660070400000|2022-08-09 18:40:00|67.17|64.77|67.5|65.1|67.75|65.35|67.17|64.77|0
1660070700000|2022-08-09 18:45:00|67.33|64.93|66.26|63.86|67.33|64.93|66.1|63.7|0
1660071000000|2022-08-09 18:50:00|66.18|63.78|65.36|62.96|66.34|63.94|64.56|62.16|0
1660071300000|2022-08-09 18:55:00|65.28|62.88|65.76|63.36|65.76|63.36|64.56|62.16|0
1660071600000|2022-08-09 19:00:00|65.84|63.44|66.08|63.68|66.16|63.76|65.03|62.63|0
1660071900000|2022-08-09 19:05:00|66|63.6|65.67|63.27|66.49|64.09|65.51|63.11|0
1660072200000|2022-08-09 19:10:00|65.75|63.35|66.4|64|66.56|64.16|65.75|63.35|0
1660072500000|2022-08-09 19:15:00|66.32|63.92|65.1|62.7|66.4|64|65.02|62.62|0
1660072800000|2022-08-09 19:20:00|65.26|62.86|63.89|61.49|65.26|62.86|63.73|61.33|0
1660073100000|2022-08-09 19:25:00|63.81|61.41|64.21|61.81|64.37|61.97|63.49|61.09|0
1660073400000|2022-08-09 19:30:00|64.37|61.97|64.44|62.04|64.6|62.2|63.73|61.33|0
1660073700000|2022-08-09 19:35:00|64.36|61.96|64.52|62.12|64.92|62.52|64.04|61.64|0
1660074000000|2022-08-09 19:40:00|64.6|62.2|65.8|63.4|65.88|63.48|64.04|61.64|0
1660074300000|2022-08-09 19:45:00|65.72|63.32|65.31|62.91|66.45|64.05|65.23|62.83|0
1660074600000|2022-08-09 19:50:00|65.23|62.83|65.22|62.82|65.55|63.15|64.03|61.63|0
1660074900000|2022-08-09 19:55:00|65.14|62.74|64.66|62.26|66.11|63.71|64.58|62.18|0
1660075200000|2022-08-09 20:00:00|64.5|62.1|63.54|61.14|64.5|62.1|63.3|60.9|0
1660075500000|2022-08-09 20:05:00|63.22|60.82|63.69|61.29|63.93|61.53|63.22|60.82|0
1660075800000|2022-08-09 20:10:00|63.77|61.37|63.61|61.21|63.77|61.37|63.37|60.97|0
1660076100000|2022-08-09 20:15:00|63.81|61.01|64.2|61.4|64.44|61.64|63.81|61.01|0
1660076400000|2022-08-09 20:20:00|64.12|61.32|63.88|61.08|64.2|61.4|63.88|61.08|0
1660076700000|2022-08-09 20:25:00|63.92|61.12|63.79|60.99|64.03|61.23|63.79|60.99|0
1660077000000|2022-08-09 20:30:00|63.83|61.03|63.95|61.15|64.03|61.23|63.79|60.99|0
1660077300000|2022-08-09 20:35:00|63.87|61.07|63.7|60.9|63.94|61.14|63.7|60.9|0
1660077600000|2022-08-09 20:40:00|63.78|60.98|63.66|60.86|63.78|60.98|63.62|60.82|0
1660077900000|2022-08-09 20:45:00|63.7|60.9|63.62|60.82|63.93|61.13|63.54|60.74|0
1660078200000|2022-08-09 20:50:00|63.58|60.78|63.53|60.73|63.77|60.97|63.53|60.73|0
1660078500000|2022-08-09 20:55:00|63.45|60.65|63.25|60.45|63.53|60.73|63.21|60.41|0
1660078800000|2022-08-09 21:00:00|63.32|60.52|63.03|60.23|63.32|60.52|62.95|60.15|0
1660079100000|2022-08-09 21:05:00|62.97|60.17|63.1|60.3|63.1|60.3|62.96|60.16|0
1660079400000|2022-08-09 21:10:00|63.18|60.38|63.22|60.42|63.22|60.42|63.18|60.38|0
1660079700000|2022-08-09 21:15:00|63.25|60.45|63.24|60.44|63.27|60.47|63.22|60.42|0
1660080000000|2022-08-09 21:20:00|63.22|60.42|63.24|60.44|63.24|60.44|63.22|60.42|0
1660080300000|2022-08-09 21:25:00|63.26|60.46|63.34|60.54|63.34|60.54|63.26|60.46|0
1660080600000|2022-08-09 21:30:00|63.35|60.55|63.34|60.54|63.35|60.55|63.32|60.52|0
1660080900000|2022-08-09 21:35:00|63.35|60.55|63.33|60.53|63.35|60.55|63.32|60.52|0
1660081200000|2022-08-09 21:40:00|63.36|60.56|63.4|60.6|63.4|60.6|63.35|60.55|0
1660081500000|2022-08-09 21:45:00|63.37|60.57|63.36|60.56|63.41|60.61|63.33|60.53|0
1660081800000|2022-08-09 21:50:00|63.37|60.57|63.55|60.75|63.57|60.77|63.37|60.57|0
1660082100000|2022-08-09 21:55:00|63.54|60.74|63.49|60.69|63.54|60.74|63.4|60.6|0
1660082400000|2022-08-09 22:00:00|63.43|60.63|63.78|60.98|64.1|61.3|63.35|60.55|0
1660082700000|2022-08-09 22:05:00|63.7|60.9|63.85|61.05|63.93|61.13|63.62|60.82|0
1660083000000|2022-08-09 22:10:00|63.82|61.02|63.77|60.97|64.09|61.29|63.61|60.81|0
1660083300000|2022-08-09 22:15:00|63.69|60.89|63.45|60.65|63.77|60.97|63.37|60.57|0
1660083600000|2022-08-09 22:20:00|63.37|60.57|63.45|60.65|63.49|60.69|63.29|60.49|0
1660083900000|2022-08-09 22:25:00|63.37|60.57|63.32|60.52|63.6|60.8|63.28|60.48|0
1660084200000|2022-08-09 22:30:00|63.28|60.48|63.75|60.95|63.99|61.19|63.28|60.48|0
1660084500000|2022-08-09 22:35:00|63.79|60.99|63.98|61.18|64.07|61.27|63.75|60.95|0
1660084800000|2022-08-09 22:40:00|63.9|61.1|63.98|61.18|64.06|61.26|63.86|61.06|0
1660085100000|2022-08-09 22:45:00|63.9|61.1|63.82|61.02|63.9|61.1|63.74|60.94|0
1660085400000|2022-08-09 22:50:00|63.81|61.01|63.65|60.85|63.89|61.09|63.65|60.85|0
1660085700000|2022-08-09 22:55:00|63.57|60.77|63.89|61.09|63.89|61.09|63.57|60.77|0
1660086000000|2022-08-09 23:00:00|63.97|61.17|63.33|60.53|64.12|61.32|63.33|60.53|0
1660086300000|2022-08-09 23:05:00|63.37|60.57|63.48|60.68|63.56|60.76|63.33|60.53|0
1660086600000|2022-08-09 23:10:00|63.4|60.6|63.24|60.44|63.4|60.6|63.24|60.44|0
1660086900000|2022-08-09 23:15:00|63.28|60.48|63.43|60.63|63.47|60.67|63.24|60.44|0
1660087200000|2022-08-09 23:20:00|63.39|60.59|63.7|60.9|63.7|60.9|63.08|60.28|0
1660087500000|2022-08-09 23:25:00|63.78|60.98|63.7|60.9|63.86|61.06|63.54|60.74|0
1660087800000|2022-08-09 23:30:00|63.78|60.98|63.77|60.97|63.86|61.06|63.66|60.86|0
1660088100000|2022-08-09 23:35:00|63.69|60.89|63.77|60.97|63.85|61.05|63.69|60.89|0
1660088400000|2022-08-09 23:40:00|63.73|60.93|63.92|61.12|64|61.2|63.73|60.93|0
1660088700000|2022-08-09 23:45:00|63.84|61.04|63.6|60.8|63.92|61.12|63.52|60.72|0
1660089000000|2022-08-09 23:50:00|63.52|60.72|63.36|60.56|63.64|60.84|63.28|60.48|0
1660089300000|2022-08-09 23:55:00|63.44|60.64|63.2|60.4|63.67|60.87|63.12|60.32|0
1660089600000|2022-08-10 00:00:00|63.43|60.63|64.46|61.66|64.62|61.82|62.96|60.16|0
1660089900000|2022-08-10 00:05:00|64.54|61.74|65.26|62.46|65.91|63.11|64.54|61.74|0
1660090200000|2022-08-10 00:10:00|65.34|62.54|65.54|62.74|65.57|62.77|65.09|62.29|0
1660090500000|2022-08-10 00:15:00|65.49|62.69|65.33|62.53|65.73|62.93|65.09|62.29|0
1660090800000|2022-08-10 00:20:00|65.41|62.61|65.24|62.44|65.57|62.77|65.04|62.24|0
1660091100000|2022-08-10 00:25:00|65.19|62.39|65.64|62.84|65.64|62.84|65.19|62.39|0
1660091400000|2022-08-10 00:30:00|65.67|62.87|65.43|62.63|65.67|62.87|65.19|62.39|0
1660091700000|2022-08-10 00:35:00|65.51|62.71|65.34|62.54|65.67|62.87|65.26|62.46|0
1660092000000|2022-08-10 00:40:00|65.38|62.58|65.62|62.82|65.66|62.86|65.02|62.22|0
1660092300000|2022-08-10 00:45:00|65.66|62.86|65.66|62.86|65.82|63.02|65.57|62.77|0
1660092600000|2022-08-10 00:50:00|65.65|62.85|65.73|62.93|65.81|63.01|65.41|62.61|0
1660092900000|2022-08-10 00:55:00|65.69|62.89|65.81|63.01|65.81|63.01|65.41|62.61|0
1660093200000|2022-08-10 01:00:00|65.73|62.93|64.51|61.71|65.73|62.93|64.51|61.71|0
1660093500000|2022-08-10 01:05:00|64.59|61.79|64.31|61.51|64.67|61.87|64.19|61.39|0
1660093800000|2022-08-10 01:10:00|64.27|61.47|64.11|61.31|64.35|61.55|63.87|61.07|0
1660094100000|2022-08-10 01:15:00|64.03|61.23|63.7|60.9|64.26|61.46|63.63|60.83|0
1660094400000|2022-08-10 01:20:00|63.62|60.82|63.62|60.82|63.94|61.14|63.5|60.7|0
1660094700000|2022-08-10 01:25:00|63.54|60.74|63.77|60.97|63.93|61.13|63.38|60.58|0
1660095000000|2022-08-10 01:30:00|63.81|61.01|63.77|60.97|64.09|61.29|63.69|60.89|0
1660095300000|2022-08-10 01:35:00|63.81|61.01|63.37|60.57|63.81|61.01|63.37|60.57|0
1660095600000|2022-08-10 01:40:00|63.41|60.61|63.68|60.88|64|61.2|63.37|60.57|0
1660095900000|2022-08-10 01:45:00|63.6|60.8|63.56|60.76|63.84|61.04|63.52|60.72|0
1660096200000|2022-08-10 01:50:00|63.6|60.8|64.15|61.35|64.15|61.35|63.6|60.8|0
1660096500000|2022-08-10 01:55:00|64.07|61.27|64.38|61.58|64.46|61.66|63.91|61.11|0
1660096800000|2022-08-10 02:00:00|64.46|61.66|64.42|61.62|64.46|61.66|64.26|61.46|0
1660097100000|2022-08-10 02:05:00|64.46|61.66|64.13|61.33|64.61|61.81|64.05|61.25|0
1660097400000|2022-08-10 02:10:00|64.09|61.29|64.61|61.81|64.69|61.89|64.05|61.25|0
1660097700000|2022-08-10 02:15:00|64.69|61.89|64.8|62|64.92|62.12|64.6|61.8|0
1660098000000|2022-08-10 02:20:00|64.76|61.96|65.16|62.36|65.16|62.36|64.52|61.72|0
1660098300000|2022-08-10 02:25:00|65.24|62.44|64.71|61.91|65.48|62.68|64.67|61.87|0
1660098600000|2022-08-10 02:30:00|64.67|61.87|65.72|62.92|65.72|62.92|64.67|61.87|0
1660098900000|2022-08-10 02:35:00|65.76|62.96|65.22|62.42|65.76|62.96|65.22|62.42|0
1660099200000|2022-08-10 02:40:00|65.31|62.51|65.71|62.91|65.71|62.91|65.1|62.3|0
1660099500000|2022-08-10 02:45:00|65.62|62.82|65.46|62.66|65.95|63.15|65.46|62.66|0
1660099800000|2022-08-10 02:50:00|65.54|62.74|64.73|61.93|65.54|62.74|64.65|61.85|0
1660100100000|2022-08-10 02:55:00|64.81|62.01|64.88|62.08|64.96|62.16|64.65|61.85|0
1660100400000|2022-08-10 03:00:00|64.8|62|64.64|61.84|64.88|62.08|64.48|61.68|0
1660100700000|2022-08-10 03:05:00|64.72|61.92|64.79|61.99|64.8|62|64.63|61.83|0
1660101000000|2022-08-10 03:10:00|64.75|61.95|64.71|61.91|64.87|62.07|64.71|61.91|0
1660101300000|2022-08-10 03:15:00|64.79|61.99|64.86|62.06|64.87|62.07|64.7|61.9|0
1660101600000|2022-08-10 03:20:00|64.78|61.98|65.18|62.38|65.26|62.46|64.7|61.9|0
1660101900000|2022-08-10 03:25:00|65.1|62.3|65.18|62.38|65.26|62.46|65.1|62.3|0
1660102200000|2022-08-10 03:30:00|65.1|62.3|65.01|62.21|65.18|62.38|64.85|62.05|0
1660102500000|2022-08-10 03:35:00|64.93|62.13|64.84|62.04|65.09|62.29|64.84|62.04|0
1660102800000|2022-08-10 03:40:00|64.92|62.12|64.68|61.88|65|62.2|64.68|61.88|0
1660103100000|2022-08-10 03:45:00|64.6|61.8|64.67|61.87|64.84|62.04|64.52|61.72|0
1660103400000|2022-08-10 03:50:00|64.63|61.83|64.83|62.03|64.83|62.03|64.63|61.83|0
1660103700000|2022-08-10 03:55:00|64.91|62.11|65.31|62.51|65.43|62.63|64.83|62.03|0
1660104000000|2022-08-10 04:00:00|65.23|62.43|64.58|61.78|65.23|62.43|64.58|61.78|0
1660104300000|2022-08-10 04:05:00|64.66|61.86|65.57|62.77|65.57|62.77|64.62|61.82|0
1660104600000|2022-08-10 04:10:00|65.49|62.69|65.41|62.61|65.57|62.77|65.33|62.53|0
1660104900000|2022-08-10 04:15:00|65.45|62.65|65.56|62.76|65.65|62.85|65.45|62.65|0
1660105200000|2022-08-10 04:20:00|65.48|62.68|65.72|62.92|65.72|62.92|65.4|62.6|0
1660105500000|2022-08-10 04:25:00|65.64|62.84|65.63|62.83|65.8|63|65.63|62.83|0
1660105800000|2022-08-10 04:30:00|65.59|62.79|65.51|62.71|65.67|62.87|65.47|62.67|0
1660106100000|2022-08-10 04:35:00|65.55|62.75|65.38|62.58|65.55|62.75|65.3|62.5|0
1660106400000|2022-08-10 04:40:00|65.3|62.5|65.3|62.5|65.34|62.54|65.3|62.5|0
1660106700000|2022-08-10 04:45:00|65.14|62.34|65.29|62.49|65.3|62.5|65.13|62.33|0
1660107000000|2022-08-10 04:50:00|65.33|62.53|65.37|62.57|65.45|62.65|65.29|62.49|0
1660107300000|2022-08-10 04:55:00|65.45|62.65|65.36|62.56|65.53|62.73|65.36|62.56|0
1660107600000|2022-08-10 05:00:00|65.44|62.64|65.76|62.96|65.76|62.96|65.28|62.48|0
1660107900000|2022-08-10 05:05:00|65.68|62.88|65.67|62.87|65.84|63.04|65.59|62.79|0
1660108200000|2022-08-10 05:10:00|65.72|62.92|65.71|62.91|65.76|62.96|65.59|62.79|0
1660108500000|2022-08-10 05:15:00|65.75|62.95|66.03|63.23|66.07|63.27|65.67|62.87|0
1660108800000|2022-08-10 05:20:00|66.07|63.27|66.06|63.26|66.15|63.35|65.98|63.18|0
1660109100000|2022-08-10 05:25:00|66.15|63.35|66.06|63.26|66.15|63.35|66.02|63.22|0
1660109400000|2022-08-10 05:30:00|65.98|63.18|65.89|63.09|65.98|63.18|65.73|62.93|0
1660109700000|2022-08-10 05:35:00|65.85|63.05|66.29|63.49|66.29|63.49|65.81|63.01|0
1660110000000|2022-08-10 05:40:00|66.25|63.45|66.29|63.49|66.37|63.57|66.21|63.41|0
1660110300000|2022-08-10 05:45:00|66.37|63.57|66.61|63.81|66.78|63.98|66.37|63.57|0
1660110600000|2022-08-10 05:50:00|66.57|63.77|66.89|64.09|66.94|64.14|66.57|63.77|0
1660110900000|2022-08-10 05:55:00|66.93|64.13|66.93|64.13|66.93|64.13|66.76|63.96|0
1660111200000|2022-08-10 06:00:00|67.01|64.21|67.91|65.11|67.91|65.11|67.01|64.21|0
1660111500000|2022-08-10 06:05:00|67.87|65.07|67.66|64.86|67.91|65.11|67.16|64.36|0
1660111800000|2022-08-10 06:10:00|67.58|64.78|67.32|64.52|67.82|65.02|67.08|64.28|0
1660112100000|2022-08-10 06:15:00|67.24|64.44|67.03|64.23|67.65|64.85|67.03|64.23|0
1660112400000|2022-08-10 06:20:00|67.07|64.27|67.44|64.64|67.48|64.68|66.83|64.03|0
1660112700000|2022-08-10 06:25:00|67.4|64.6|67.97|65.17|67.97|65.17|67.39|64.59|0
1660113000000|2022-08-10 06:30:00|67.89|65.09|67.8|65|67.89|65.09|67.31|64.51|0
1660113300000|2022-08-10 06:35:00|67.72|64.92|66.81|64.01|67.72|64.92|66.72|63.92|0
1660113600000|2022-08-10 06:40:00|66.89|64.09|66.47|63.67|66.97|64.17|66.47|63.67|0
1660113900000|2022-08-10 06:45:00|66.56|63.76|66.94|64.14|67.11|64.31|66.47|63.67|0
1660114200000|2022-08-10 06:50:00|66.86|64.06|66.82|64.02|67.1|64.3|66.78|63.98|0
1660114500000|2022-08-10 06:55:00|66.78|63.98|66.93|64.13|66.94|64.14|66.61|63.81|0
1660114800000|2022-08-10 07:00:00|67.06|64.26|67.34|64.54|67.84|65.04|66.77|63.97|0
1660115100000|2022-08-10 07:05:00|67.1|64.7|67.96|65.56|68.62|66.22|66.48|64.08|0
1660115400000|2022-08-10 07:10:00|68.04|65.64|66.64|64.24|68.21|65.81|66.31|63.91|0
1660115700000|2022-08-10 07:15:00|66.56|64.16|66.23|63.83|66.64|64.24|65.9|63.5|0
1660116000000|2022-08-10 07:20:00|66.14|63.74|66.06|63.66|66.14|63.74|65.57|63.17|0
1660116300000|2022-08-10 07:25:00|66.02|63.62|65.33|62.93|66.22|63.82|65.09|62.69|0
1660116600000|2022-08-10 07:30:00|65.29|62.89|64.92|62.52|65.29|62.89|64.45|62.05|0
1660116900000|2022-08-10 07:35:00|64.84|62.44|65.16|62.76|65.24|62.84|64.52|62.12|0
1660117200000|2022-08-10 07:40:00|65.2|62.8|65.35|62.95|65.48|63.08|65|62.6|0
1660117500000|2022-08-10 07:45:00|65.23|62.83|64.35|61.95|65.39|62.99|64.35|61.95|0
1660117800000|2022-08-10 07:50:00|64.23|61.83|63.99|61.59|64.43|62.03|63.63|61.23|0
1660118100000|2022-08-10 07:55:00|64.03|61.63|64.84|62.44|64.84|62.44|63.87|61.47|0
1660118400000|2022-08-10 08:00:00|65|62.6|64.6|62.2|65.24|62.84|64.36|61.96|0
1660118700000|2022-08-10 08:05:00|64.56|62.16|64.51|62.11|64.84|62.44|64.2|61.8|0
1660119000000|2022-08-10 08:10:00|64.43|62.03|64.19|61.79|64.43|62.03|64.04|61.64|0
1660119300000|2022-08-10 08:15:00|64.11|61.71|64.66|62.26|64.66|62.26|64.07|61.67|0
1660119600000|2022-08-10 08:20:00|64.58|62.18|63.55|61.15|64.7|62.3|63.4|61|0
1660119900000|2022-08-10 08:25:00|63.47|61.07|63.23|60.83|63.86|61.46|63.23|60.83|0
1660120200000|2022-08-10 08:30:00|62.84|60.44|62.21|59.81|63.57|61.17|62.02|59.62|0
1660120500000|2022-08-10 08:35:00|62.17|59.77|62.55|60.15|62.63|60.23|61.94|59.54|0
1660120800000|2022-08-10 08:40:00|62.52|60.12|61.39|58.99|62.52|60.12|60.79|58.39|0
1660121100000|2022-08-10 08:45:00|61.43|59.03|61.24|58.84|61.59|59.19|61.09|58.69|0
1660121400000|2022-08-10 08:50:00|61.16|58.76|61.31|58.91|61.46|59.06|61.16|58.76|0
1660121700000|2022-08-10 08:55:00|61.23|58.83|61.57|59.17|61.76|59.36|61.16|58.76|0
1660122000000|2022-08-10 09:00:00|61.53|59.13|61.15|58.75|61.99|59.59|61|58.6|0
1660122300000|2022-08-10 09:05:00|61.07|58.67|61.98|59.58|62.1|59.7|61.07|58.67|0
1660122600000|2022-08-10 09:10:00|61.95|59.55|61.36|58.96|61.98|59.58|61.13|58.73|0
1660122900000|2022-08-10 09:15:00|61.44|59.04|61.43|59.03|61.59|59.19|61.28|58.88|0
1660123200000|2022-08-10 09:20:00|61.51|59.11|61.81|59.41|61.81|59.41|61.51|59.11|0
1660123500000|2022-08-10 09:25:00|61.89|59.49|61.81|59.41|62.04|59.64|61.66|59.26|0
1660123800000|2022-08-10 09:30:00|61.85|59.45|61.88|59.48|62.04|59.64|61.73|59.33|0
1660124100000|2022-08-10 09:35:00|61.8|59.4|62.11|59.71|62.19|59.79|61.8|59.4|0
1660124400000|2022-08-10 09:40:00|62.03|59.63|62.02|59.62|62.18|59.78|61.8|59.4|0
1660124700000|2022-08-10 09:45:00|61.95|59.55|62.17|59.77|62.18|59.78|61.87|59.47|0
1660125000000|2022-08-10 09:50:00|62.14|59.74|62.32|59.92|62.64|60.24|62.14|59.74|0
1660125300000|2022-08-10 09:55:00|62.25|59.85|61.78|59.38|62.32|59.92|61.78|59.38|0
1660125600000|2022-08-10 10:00:00|61.82|59.42|62.28|59.88|62.4|60|61.78|59.38|0
1660125900000|2022-08-10 10:05:00|62.24|59.84|62.39|59.99|62.55|60.15|62.24|59.84|0
1660126200000|2022-08-10 10:10:00|62.47|60.07|62.07|59.67|62.54|60.14|62.07|59.67|0
1660126500000|2022-08-10 10:15:00|62.15|59.75|61.99|59.59|62.15|59.75|61.45|59.05|0
1660126800000|2022-08-10 10:20:00|61.91|59.51|62.06|59.66|62.34|59.94|61.91|59.51|0
1660127100000|2022-08-10 10:25:00|61.99|59.59|61.9|59.5|62.06|59.66|61.68|59.28|0
1660127400000|2022-08-10 10:30:00|61.87|59.47|62.21|59.81|62.37|59.97|61.87|59.47|0
1660127700000|2022-08-10 10:35:00|62.25|59.85|62.28|59.88|62.36|59.96|62.09|59.69|0
1660128000000|2022-08-10 10:40:00|62.32|59.92|62.74|60.34|62.74|60.34|62.2|59.8|0
1660128300000|2022-08-10 10:45:00|62.78|60.38|63.05|60.65|63.09|60.69|62.59|60.19|0
1660128600000|2022-08-10 10:50:00|62.97|60.57|62.73|60.33|63.05|60.65|62.58|60.18|0
1660128900000|2022-08-10 10:55:00|62.66|60.26|62.34|59.94|62.66|60.26|62.03|59.63|0
1660129200000|2022-08-10 11:00:00|62.26|59.86|61.87|59.47|62.65|60.25|61.83|59.43|0
1660129500000|2022-08-10 11:05:00|61.95|59.55|61.63|59.23|61.95|59.55|61.48|59.08|0
1660129800000|2022-08-10 11:10:00|61.56|59.16|62.01|59.61|62.02|59.62|61.48|59.08|0
1660130100000|2022-08-10 11:15:00|61.94|59.54|61.93|59.53|62.25|59.85|61.86|59.46|0
1660130400000|2022-08-10 11:20:00|62.01|59.61|61.62|59.22|62.16|59.76|61.47|59.07|0
1660130700000|2022-08-10 11:25:00|61.54|59.14|62.46|60.06|62.47|60.07|61.54|59.14|0
1660131000000|2022-08-10 11:30:00|62.43|60.03|61.84|59.44|62.54|60.14|61.77|59.37|0
1660131300000|2022-08-10 11:35:00|61.92|59.52|62.15|59.75|62.23|59.83|61.84|59.44|0
1660131600000|2022-08-10 11:40:00|62.22|59.82|61.99|59.59|62.3|59.9|61.91|59.51|0
1660131900000|2022-08-10 11:45:00|61.91|59.51|62.06|59.66|62.29|59.89|61.91|59.51|0
1660132200000|2022-08-10 11:50:00|61.98|59.58|62.05|59.65|62.13|59.73|61.67|59.27|0
1660132500000|2022-08-10 11:55:00|61.98|59.58|61.36|58.96|61.98|59.58|61.28|58.88|0
1660132800000|2022-08-10 12:00:00|61.28|58.88|61.2|58.8|61.66|59.26|61.13|58.73|0
1660133100000|2022-08-10 12:05:00|61.12|58.72|60.82|58.42|61.2|58.8|60.21|57.81|0
1660133400000|2022-08-10 12:10:00|60.74|58.34|60.43|58.03|60.74|58.34|60.28|57.88|0
1660133700000|2022-08-10 12:15:00|60.36|57.96|60.65|58.25|61.11|58.71|60.36|57.96|0
1660134000000|2022-08-10 12:20:00|60.73|58.33|61.41|59.01|61.41|59.01|60.43|58.03|0
1660134300000|2022-08-10 12:25:00|61.26|58.86|60.61|58.21|61.56|59.16|59.44|57.04|0
1660134600000|2022-08-10 12:30:00|60.95|58.55|46.82|44.42|60.95|58.55|44.7|42.3|0
1660134900000|2022-08-10 12:35:00|46.73|44.33|46.28|43.88|50.85|48.45|45.87|43.47|0
1660135200000|2022-08-10 12:40:00|46.25|43.85|46|43.6|46.43|44.03|44.8|42.4|0
1660135500000|2022-08-10 12:45:00|45.94|43.54|45.33|42.93|46.42|44.02|44.68|42.28|0
1660135800000|2022-08-10 12:50:00|45.36|42.96|46.17|43.77|46.23|43.83|45.27|42.87|0
1660136100000|2022-08-10 12:55:00|45.99|43.59|46.78|44.38|47.02|44.62|45.75|43.35|0
1660136400000|2022-08-10 13:00:00|46.9|44.5|46.35|43.95|47.21|44.81|46.1|43.7|0
1660136700000|2022-08-10 13:05:00|46.47|44.07|46.34|43.94|46.77|44.37|46.22|43.82|0
1660137000000|2022-08-10 13:10:00|46.4|44|47.51|45.11|47.63|45.23|46.4|44|0
1660137300000|2022-08-10 13:15:00|47.44|45.04|46.39|43.99|47.44|45.04|46.09|43.69|0
1660137600000|2022-08-10 13:20:00|46.45|44.05|46.63|44.23|46.88|44.48|46.15|43.75|0
1660137900000|2022-08-10 13:25:00|46.57|44.17|45.36|42.96|46.82|44.42|44.94|42.54|0
1660138200000|2022-08-10 13:30:00|45.21|42.81|47.43|45.03|47.61|45.21|45.21|42.81|0
1660138500000|2022-08-10 13:35:00|47.27|44.87|48.8|46.4|48.8|46.4|47.05|44.65|0
1660138800000|2022-08-10 13:40:00|48.55|46.15|46.55|44.15|48.93|46.53|46.25|43.85|0
1660139100000|2022-08-10 13:45:00|46.37|43.97|45.16|42.76|46.43|44.03|44.98|42.58|0
1660139400000|2022-08-10 13:50:00|44.98|42.58|47.1|44.7|47.16|44.76|44.92|42.52|0
1660139700000|2022-08-10 13:55:00|47.04|44.64|46.42|44.02|47.59|45.19|46.12|43.72|0
1660140000000|2022-08-10 14:00:00|46.6|44.2|45.99|43.59|47.16|44.76|45.51|43.11|0
1660140300000|2022-08-10 14:05:00|45.87|43.47|44.26|41.86|46.6|44.2|44.15|41.75|0
1660140600000|2022-08-10 14:10:00|44.2|41.8|45.77|43.37|46.14|43.74|43.85|41.45|0
1660140900000|2022-08-10 14:15:00|45.83|43.43|46.88|44.48|46.94|44.54|45.4|43|0
1660141200000|2022-08-10 14:20:00|47.01|44.61|46.88|44.48|48.34|45.94|46.5|44.1|0
1660141500000|2022-08-10 14:25:00|46.81|44.41|45.85|43.45|46.85|44.45|45.82|43.42|0
1660141800000|2022-08-10 14:30:00|46|43.6|44.78|42.38|46.31|43.91|44.72|42.32|0
1660142100000|2022-08-10 14:35:00|44.72|42.32|44.78|42.38|44.96|42.56|44.36|41.96|0
1660142400000|2022-08-10 14:40:00|44.72|42.32|43.82|41.42|44.84|42.44|43.52|41.12|0
1660142700000|2022-08-10 14:45:00|43.76|41.36|43.27|40.87|44.05|41.65|43.21|40.81|0
1660143000000|2022-08-10 14:50:00|43.15|40.75|43.03|40.63|43.27|40.87|42.56|40.16|0
1660143300000|2022-08-10 14:55:00|43|40.6|42.56|40.16|43.09|40.69|42.44|40.04|0
1660143600000|2022-08-10 15:00:00|42.44|40.04|40.33|37.93|42.44|40.04|40.33|37.93|0
1660143900000|2022-08-10 15:05:00|40.27|37.87|40.44|38.04|40.78|38.38|39.72|37.32|0
1660144200000|2022-08-10 15:10:00|40.38|37.98|41.39|38.99|42.02|39.62|40.38|37.98|0
1660144500000|2022-08-10 15:15:00|41.33|38.93|41.9|39.5|42.89|40.49|41.22|38.82|0
1660144800000|2022-08-10 15:20:00|41.84|39.44|41.1|38.7|41.96|39.56|41.04|38.64|0
1660145100000|2022-08-10 15:25:00|41.16|38.76|41.44|39.04|41.61|39.21|41.04|38.64|0
1660145400000|2022-08-10 15:30:00|41.38|38.98|41.32|38.92|41.44|39.04|40.7|38.3|0
1660145700000|2022-08-10 15:35:00|41.37|38.97|42|39.6|42.29|39.89|41.26|38.86|0
1660146000000|2022-08-10 15:40:00|42.06|39.66|41.42|39.02|42.06|39.66|41.25|38.85|0
1660146300000|2022-08-10 15:45:00|41.48|39.08|41.13|38.73|41.94|39.54|40.97|38.57|0
1660146600000|2022-08-10 15:50:00|41.19|38.79|40.91|38.51|41.82|39.42|40.79|38.39|0
1660146900000|2022-08-10 15:55:00|40.85|38.45|40.73|38.33|41.07|38.67|40.62|38.22|0
1660147200000|2022-08-10 16:00:00|40.79|38.39|40.84|38.44|41.01|38.61|40.34|37.94|0
1660147500000|2022-08-10 16:05:00|40.9|38.5|41.46|39.06|41.86|39.46|40.9|38.5|0
1660147800000|2022-08-10 16:10:00|41.4|39|41.68|39.28|41.68|39.28|41.23|38.83|0
1660148100000|2022-08-10 16:15:00|41.74|39.34|43.01|40.61|43.25|40.85|41.57|39.17|0
1660148400000|2022-08-10 16:20:00|43.13|40.73|43.07|40.67|43.66|41.26|42.89|40.49|0
1660148700000|2022-08-10 16:25:00|43.01|40.61|42.59|40.19|43.48|41.08|42.48|40.08|0
1660149000000|2022-08-10 16:30:00|42.54|40.14|42.33|39.93|42.82|40.42|42.18|39.78|0
1660149300000|2022-08-10 16:35:00|42.3|39.9|42.18|39.78|42.41|40.01|41.95|39.55|0
1660149600000|2022-08-10 16:40:00|42.12|39.72|42.12|39.72|42.58|40.18|41.89|39.49|0
1660149900000|2022-08-10 16:45:00|42.06|39.66|42.4|40|42.75|40.35|42|39.6|0
1660150200000|2022-08-10 16:50:00|42.46|40.06|42.05|39.65|42.81|40.41|41.94|39.54|0
1660150500000|2022-08-10 16:55:00|41.99|39.59|41.93|39.53|42.4|40|41.88|39.48|0
1660150800000|2022-08-10 17:00:00|41.87|39.47|42.51|40.11|42.74|40.34|41.87|39.47|0
1660151100000|2022-08-10 17:05:00|42.56|40.16|41.87|39.47|42.68|40.28|41.81|39.41|0
1660151400000|2022-08-10 17:10:00|41.81|39.41|41.4|39|41.81|39.41|41.29|38.89|0
1660151700000|2022-08-10 17:15:00|41.35|38.95|41.23|38.83|41.57|39.17|41.06|38.66|0
1660152000000|2022-08-10 17:20:00|41.29|38.89|40.94|38.54|41.68|39.28|40.94|38.54|0
1660152300000|2022-08-10 17:25:00|41.06|38.66|41.96|39.56|42.02|39.62|40.94|38.54|0
1660152600000|2022-08-10 17:30:00|42.02|39.62|41.96|39.56|42.6|40.2|41.62|39.22|0
1660152900000|2022-08-10 17:35:00|41.9|39.5|41.5|39.1|42.13|39.73|41.5|39.1|0
1660153200000|2022-08-10 17:40:00|41.55|39.15|41.1|38.7|41.67|39.27|41.1|38.7|0
1660153500000|2022-08-10 17:45:00|41.04|38.64|40.36|37.96|41.21|38.81|40.36|37.96|0
1660153800000|2022-08-10 17:50:00|40.31|37.91|40.41|38.01|40.7|38.3|40.25|37.85|0
1660154100000|2022-08-10 17:55:00|40.36|37.96|41.03|38.63|41.37|38.97|40.3|37.9|0
1660154400000|2022-08-10 18:00:00|40.97|38.57|40.63|38.23|41.42|39.02|40.63|38.23|0
1660154700000|2022-08-10 18:05:00|40.68|38.28|41.07|38.67|41.3|38.9|40.57|38.17|0
1660155000000|2022-08-10 18:10:00|41.13|38.73|41.75|39.35|41.75|39.35|40.9|38.5|0
1660155300000|2022-08-10 18:15:00|41.7|39.3|41.69|39.29|41.81|39.41|41.35|38.95|0
1660155600000|2022-08-10 18:20:00|41.75|39.35|41.69|39.29|41.81|39.41|41.35|38.95|0
1660155900000|2022-08-10 18:25:00|41.63|39.23|41.68|39.28|41.8|39.4|41.4|39|0
1660156200000|2022-08-10 18:30:00|41.63|39.23|41.68|39.28|42.37|39.97|41.57|39.17|0
1660156500000|2022-08-10 18:35:00|41.65|39.25|41.68|39.28|41.91|39.51|41.28|38.88|0
1660156800000|2022-08-10 18:40:00|41.62|39.22|41.5|39.1|41.73|39.33|41.27|38.87|0
1660157100000|2022-08-10 18:45:00|41.44|39.04|42.53|40.13|42.53|40.13|41.39|38.99|0
1660157400000|2022-08-10 18:50:00|42.71|40.31|42.59|40.19|42.71|40.31|42.18|39.78|0
1660157700000|2022-08-10 18:55:00|42.65|40.25|43.11|40.71|43.23|40.83|42.41|40.01|0
1660158000000|2022-08-10 19:00:00|43.23|40.83|42|39.6|43.46|41.06|42|39.6|0
1660158300000|2022-08-10 19:05:00|41.94|39.54|42.57|40.17|42.81|40.41|41.88|39.48|0
1660158600000|2022-08-10 19:10:00|42.63|40.23|41.87|39.47|42.63|40.23|41.7|39.3|0
1660158900000|2022-08-10 19:15:00|41.82|39.42|41.58|39.18|42.28|39.88|41.47|39.07|0
1660159200000|2022-08-10 19:20:00|41.52|39.12|41.06|38.66|41.7|39.3|40.95|38.55|0
1660159500000|2022-08-10 19:25:00|41.01|38.61|40.78|38.38|41.23|38.83|40.61|38.21|0
1660159800000|2022-08-10 19:30:00|40.95|38.55|40.72|38.32|41.17|38.77|40.72|38.32|0
1660160100000|2022-08-10 19:35:00|40.77|38.37|39.76|37.36|40.77|38.37|39.65|37.25|0
1660160400000|2022-08-10 19:40:00|39.71|37.31|39.04|36.64|40.09|37.69|38.99|36.59|0
1660160700000|2022-08-10 19:45:00|39.15|36.75|39.64|37.24|39.92|37.52|39.04|36.64|0
1660161000000|2022-08-10 19:50:00|39.7|37.3|39.53|37.13|40.25|37.85|39.47|37.07|0
1660161300000|2022-08-10 19:55:00|39.5|37.1|39.13|36.73|40.19|37.79|38.74|36.34|0
1660161600000|2022-08-10 20:00:00|39.29|36.89|39.57|37.17|39.62|37.22|39.07|36.67|0
1660161900000|2022-08-10 20:05:00|39.62|37.22|39.51|37.11|39.68|37.28|39.45|37.05|0
1660162200000|2022-08-10 20:10:00|39.56|37.16|39.72|37.32|39.78|37.38|39.39|36.99|0
1660162500000|2022-08-10 20:15:00|39.87|37.07|39.42|36.62|39.87|37.07|39.37|36.57|0
1660162800000|2022-08-10 20:20:00|39.37|36.57|39.31|36.51|39.42|36.62|39.31|36.51|0
1660163100000|2022-08-10 20:25:00|39.36|36.56|39.14|36.34|39.36|36.56|39.14|36.34|0
1660163400000|2022-08-10 20:30:00|39.2|36.4|38.86|36.06|39.2|36.4|38.76|35.96|0
1660164000000|2022-08-10 20:40:00|38.91|36.11|38.91|36.11|38.97|36.17|38.8|36|0
1660164300000|2022-08-10 20:45:00|38.97|36.17|39.02|36.22|39.02|36.22|38.96|36.16|0
1660164600000|2022-08-10 20:50:00|39.01|36.21|39.07|36.27|39.07|36.27|39.01|36.21|0
1660164900000|2022-08-10 20:55:00|39.12|36.32|39.25|36.45|39.31|36.51|39.12|36.32|0
1660165200000|2022-08-10 21:00:00|39.27|36.47|39.21|36.41|39.31|36.51|39.21|36.41|0
1660165500000|2022-08-10 21:05:00|39.22|36.42|39.23|36.43|39.27|36.47|39.21|36.41|0
1660165800000|2022-08-10 21:10:00|39.24|36.44|39.25|36.45|39.26|36.46|39.22|36.42|0
1660166100000|2022-08-10 21:15:00|39.24|36.44|39.22|36.42|39.24|36.44|39.19|36.39|0
1660166400000|2022-08-10 21:20:00|39.23|36.43|39.22|36.42|39.26|36.46|39.22|36.42|0
1660166700000|2022-08-10 21:25:00|39.21|36.41|39.26|36.46|39.29|36.49|39.21|36.41|0
1660167000000|2022-08-10 21:30:00|39.25|36.45|39.39|36.59|39.39|36.59|39.25|36.45|0
1660167300000|2022-08-10 21:35:00|39.45|36.65|39.35|36.55|39.45|36.65|39.31|36.51|0
1660167600000|2022-08-10 21:40:00|39.36|36.56|39.35|36.55|39.36|36.56|39.35|36.55|0
1660167900000|2022-08-10 21:45:00|39.36|36.56|39.26|36.46|39.36|36.56|39.26|36.46|0
1660168200000|2022-08-10 21:50:00|39.32|36.52|39.31|36.51|39.34|36.54|39.31|36.51|0
1660168500000|2022-08-10 21:55:00|39.34|36.54|39.26|36.46|39.35|36.55|39.23|36.43|0
1660168800000|2022-08-10 22:00:00|39.21|36.41|39.5|36.7|39.73|36.93|39.21|36.41|0
1660169100000|2022-08-10 22:05:00|39.56|36.76|39.75|36.95|39.78|36.98|39.5|36.7|0
1660169400000|2022-08-10 22:10:00|39.77|36.97|39.77|36.97|39.94|37.14|39.71|36.91|0
1660169700000|2022-08-10 22:15:00|39.83|37.03|39.88|37.08|39.88|37.08|39.74|36.94|0
1660170000000|2022-08-10 22:20:00|39.9|37.1|39.65|36.85|39.9|37.1|39.6|36.8|0
1660170300000|2022-08-10 22:25:00|39.71|36.91|39.81|37.01|39.81|37.01|39.65|36.85|0
1660170600000|2022-08-10 22:30:00|39.87|37.07|39.86|37.06|39.92|37.12|39.81|37.01|0
1660170900000|2022-08-10 22:35:00|39.89|37.09|39.97|37.17|40.08|37.28|39.86|37.06|0
1660171200000|2022-08-10 22:40:00|39.94|37.14|39.83|37.03|40.03|37.23|39.69|36.89|0
1660171500000|2022-08-10 22:45:00|39.8|37|39.96|37.16|39.96|37.16|39.8|37|0
1660171800000|2022-08-10 22:50:00|39.94|37.14|39.9|37.1|39.96|37.16|39.9|37.1|0
1660172100000|2022-08-10 22:55:00|39.85|37.05|39.79|36.99|39.85|37.05|39.79|36.99|0
1660172400000|2022-08-10 23:00:00|39.84|37.04|39.4|36.6|39.84|37.04|39.29|36.49|0
1660172700000|2022-08-10 23:05:00|39.37|36.57|39.34|36.54|39.43|36.63|39.29|36.49|0
1660173000000|2022-08-10 23:10:00|39.28|36.48|39.28|36.48|39.39|36.59|39.23|36.43|0
1660173300000|2022-08-10 23:15:00|39.33|36.53|39.39|36.59|39.44|36.64|39.28|36.48|0
1660173600000|2022-08-10 23:20:00|39.44|36.64|39.44|36.64|39.52|36.72|39.33|36.53|0
1660173900000|2022-08-10 23:25:00|39.38|36.58|39.27|36.47|39.38|36.58|39.16|36.36|0
1660174200000|2022-08-10 23:30:00|39.32|36.52|39.26|36.46|39.32|36.52|39.16|36.36|0
1660174500000|2022-08-10 23:35:00|39.32|36.52|39.31|36.51|39.43|36.63|39.31|36.51|0
1660174800000|2022-08-10 23:40:00|39.26|36.46|39.15|36.35|39.31|36.51|39.09|36.29|0
1660175100000|2022-08-10 23:45:00|39.2|36.4|39.06|36.26|39.2|36.4|38.92|36.12|0
1660175400000|2022-08-10 23:50:00|39.03|36.23|38.7|35.9|39.03|36.23|38.65|35.85|0
1660175700000|2022-08-10 23:55:00|38.73|35.93|38.75|35.95|38.86|36.06|38.49|35.69|0
1660176000000|2022-08-11 00:00:00|38.7|35.9|38.59|35.79|38.75|35.95|38.53|35.73|0
1660176300000|2022-08-11 00:05:00|38.56|35.76|38.58|35.78|38.75|35.95|38.42|35.62|0
1660176600000|2022-08-11 00:10:00|38.53|35.73|38.31|35.51|38.58|35.78|38.1|35.3|0
1660176900000|2022-08-11 00:15:00|38.26|35.46|37.24|34.44|38.28|35.48|37.03|34.23|0
1660177200000|2022-08-11 00:20:00|37.09|34.29|37.24|34.44|37.45|34.65|37.09|34.29|0
1660177500000|2022-08-11 00:25:00|37.29|34.49|37.18|34.38|37.29|34.49|36.97|34.17|0
1660177800000|2022-08-11 00:30:00|37.21|34.41|37.44|34.64|37.49|34.69|37.13|34.33|0
1660178100000|2022-08-11 00:35:00|37.47|34.67|37.6|34.8|37.6|34.8|37.47|34.67|0
1660178400000|2022-08-11 00:40:00|37.65|34.85|37.28|34.48|37.7|34.9|37.17|34.37|0
1660178700000|2022-08-11 00:45:00|37.22|34.42|37.25|34.45|37.28|34.48|37.17|34.37|0
1660179000000|2022-08-11 00:50:00|37.27|34.47|37.01|34.21|37.75|34.95|37.01|34.21|0
1660179300000|2022-08-11 00:55:00|36.49|33.69|36.69|33.89|36.85|34.05|36.49|33.69|0
1660179600000|2022-08-11 01:00:00|36.72|33.92|36.87|34.07|36.95|34.15|36.72|33.92|0
1660179900000|2022-08-11 01:05:00|36.84|34.04|37.29|34.49|37.55|34.75|36.71|33.91|0
1660180200000|2022-08-11 01:10:00|37.27|34.47|36.97|34.17|37.32|34.52|36.87|34.07|0
1660180500000|2022-08-11 01:15:00|36.95|34.15|37.33|34.53|37.33|34.53|36.95|34.15|0
1660180800000|2022-08-11 01:20:00|37.39|34.59|37.48|34.68|37.72|34.92|37.33|34.53|0
1660181100000|2022-08-11 01:25:00|37.51|34.71|37.45|34.65|37.51|34.71|37.38|34.58|0
1660181400000|2022-08-11 01:30:00|37.5|34.7|38.13|35.33|38.24|35.44|37.45|34.65|0
1660181700000|2022-08-11 01:35:00|38.08|35.28|37.97|35.17|38.23|35.43|37.92|35.12|0
1660182000000|2022-08-11 01:40:00|38.02|35.22|38.12|35.32|38.17|35.37|37.81|35.01|0
1660182300000|2022-08-11 01:45:00|38.09|35.29|38.12|35.32|38.17|35.37|38.01|35.21|0
1660182600000|2022-08-11 01:50:00|38.17|35.37|38.16|35.36|38.25|35.45|38.06|35.26|0
1660182900000|2022-08-11 01:55:00|38.22|35.42|38.16|35.36|38.32|35.52|38.16|35.36|0
1660183200000|2022-08-11 02:00:00|38.19|35.39|38.29|35.49|38.32|35.52|38.16|35.36|0
1660183500000|2022-08-11 02:05:00|38.26|35.46|38.36|35.56|38.42|35.62|38.26|35.46|0
1660183800000|2022-08-11 02:10:00|38.39|35.59|38.31|35.51|38.39|35.59|38.15|35.35|0
1660184100000|2022-08-11 02:15:00|38.25|35.45|38.25|35.45|38.31|35.51|38.2|35.4|0
1660184400000|2022-08-11 02:20:00|38.2|35.4|37.98|35.18|38.3|35.5|37.98|35.18|0
1660184700000|2022-08-11 02:25:00|37.93|35.13|37.77|34.97|37.93|35.13|37.61|34.81|0
1660185000000|2022-08-11 02:30:00|37.71|34.91|37.71|34.91|37.82|35.02|37.61|34.81|0
1660185300000|2022-08-11 02:35:00|37.76|34.96|37.81|35.01|37.86|35.06|37.71|34.91|0
1660185600000|2022-08-11 02:40:00|37.86|35.06|38.39|35.59|38.44|35.64|37.86|35.06|0
1660185900000|2022-08-11 02:45:00|38.34|35.54|38.39|35.59|38.39|35.59|38.33|35.53|0
1660186200000|2022-08-11 02:50:00|38.41|35.61|38.38|35.58|38.49|35.69|38.38|35.58|0
1660186500000|2022-08-11 02:55:00|38.41|35.61|38.3|35.5|38.43|35.63|38.27|35.47|0
1660186800000|2022-08-11 03:00:00|38.27|35.47|38.27|35.47|38.3|35.5|38.19|35.39|0
1660187100000|2022-08-11 03:05:00|38.24|35.44|38.16|35.36|38.27|35.47|38.05|35.25|0
1660187400000|2022-08-11 03:10:00|38.21|35.41|37.73|34.93|38.21|35.41|37.73|34.93|0
1660187700000|2022-08-11 03:15:00|37.68|34.88|37.83|35.03|37.88|35.08|37.52|34.72|0
1660188000000|2022-08-11 03:20:00|37.88|35.08|37.83|35.03|37.94|35.14|37.78|34.98|0
1660188300000|2022-08-11 03:25:00|37.77|34.97|37.61|34.81|37.83|35.03|37.61|34.81|0
1660188600000|2022-08-11 03:30:00|37.64|34.84|37.61|34.81|37.72|34.92|37.61|34.81|0
1660188900000|2022-08-11 03:35:00|37.58|34.78|37.55|34.75|37.66|34.86|37.4|34.6|0
1660189200000|2022-08-11 03:40:00|37.61|34.81|37.44|34.64|37.61|34.81|37.44|34.64|0
1660189500000|2022-08-11 03:45:00|37.5|34.7|37.54|34.74|37.73|34.93|37.49|34.69|0
1660189800000|2022-08-11 03:50:00|37.49|34.69|37.33|34.53|37.54|34.74|37.28|34.48|0
1660190100000|2022-08-11 03:55:00|37.28|34.48|37.59|34.79|37.69|34.89|37.28|34.48|0
1660190400000|2022-08-11 04:00:00|37.64|34.84|37.64|34.84|37.69|34.89|37.53|34.73|0
1660190700000|2022-08-11 04:05:00|37.59|34.79|37.58|34.78|37.69|34.89|37.43|34.63|0
1660191000000|2022-08-11 04:10:00|37.61|34.81|37.73|34.93|37.74|34.94|37.58|34.78|0
1660191300000|2022-08-11 04:15:00|37.68|34.88|37.73|34.93|37.78|34.98|37.68|34.88|0
1660191600000|2022-08-11 04:20:00|37.78|34.98|37.75|34.95|37.78|34.98|37.73|34.93|0
1660191900000|2022-08-11 04:25:00|37.78|34.98|37.75|34.95|37.88|35.08|37.72|34.92|0
1660192200000|2022-08-11 04:30:00|37.77|34.97|37.56|34.76|37.77|34.97|37.51|34.71|0
1660192500000|2022-08-11 04:35:00|37.51|34.71|37.82|35.02|37.82|35.02|37.51|34.71|0
1660192800000|2022-08-11 04:40:00|37.79|34.99|37.97|35.17|37.97|35.17|37.79|34.99|0
1660193100000|2022-08-11 04:45:00|38|35.2|38.13|35.33|38.13|35.33|37.87|35.07|0
1660193400000|2022-08-11 04:50:00|38.18|35.38|38.02|35.22|38.18|35.38|38.02|35.22|0
1660193700000|2022-08-11 04:55:00|37.99|35.19|38.17|35.37|38.17|35.37|37.99|35.19|0
1660194000000|2022-08-11 05:00:00|38.23|35.43|38.06|35.26|38.28|35.48|38.06|35.26|0
1660194300000|2022-08-11 05:05:00|38.04|35.24|38.01|35.21|38.06|35.26|37.85|35.05|0
1660194600000|2022-08-11 05:10:00|38.06|35.26|38.21|35.41|38.21|35.41|37.95|35.15|0
1660194900000|2022-08-11 05:15:00|38.19|35.39|38.13|35.33|38.21|35.41|38.1|35.3|0
1660195200000|2022-08-11 05:20:00|38.1|35.3|37.94|35.14|38.21|35.41|37.94|35.14|0
1660195500000|2022-08-11 05:25:00|37.84|35.04|37.91|35.11|38.15|35.35|37.84|35.04|0
1660195800000|2022-08-11 05:30:00|37.88|35.08|37.77|34.97|37.94|35.14|37.73|34.93|0
1660196100000|2022-08-11 05:35:00|37.83|35.03|37.67|34.87|37.88|35.08|37.61|34.81|0
1660196400000|2022-08-11 05:40:00|37.64|34.84|37.66|34.86|37.82|35.02|37.59|34.79|0
1660196700000|2022-08-11 05:45:00|37.61|34.81|37.63|34.83|37.71|34.91|37.5|34.7|0
1660197000000|2022-08-11 05:50:00|37.6|34.8|37.97|35.17|37.97|35.17|37.6|34.8|0
1660197300000|2022-08-11 05:55:00|38.02|35.22|37.7|34.9|38.02|35.22|37.7|34.9|0
1660197600000|2022-08-11 06:00:00|37.6|34.8|38.33|35.53|38.44|35.64|37.47|34.67|0
1660197900000|2022-08-11 06:05:00|38.39|35.59|38.12|35.32|38.55|35.75|38.04|35.24|0
1660198200000|2022-08-11 06:10:00|38.06|35.26|38.01|35.21|38.11|35.31|37.9|35.1|0
1660198500000|2022-08-11 06:15:00|38.06|35.26|37.48|34.68|38.11|35.31|37.42|34.62|0
1660198800000|2022-08-11 06:20:00|37.53|34.73|36.87|34.07|38.6|35.8|36.72|33.92|0
1660199100000|2022-08-11 06:25:00|36.93|34.13|37.13|34.33|37.29|34.49|36.85|34.05|0
1660199400000|2022-08-11 06:30:00|37.08|34.28|37.13|34.33|37.13|34.33|36.87|34.07|0
1660199700000|2022-08-11 06:35:00|37.07|34.27|35.94|33.14|37.07|34.27|35.89|33.09|0
1660200000000|2022-08-11 06:40:00|35.99|33.19|36.12|33.32|36.29|33.49|35.84|33.04|0
1660200300000|2022-08-11 06:45:00|36.09|33.29|36.04|33.24|36.19|33.39|35.88|33.08|0
1660200600000|2022-08-11 06:50:00|35.93|33.13|35.73|32.93|35.98|33.18|35.38|32.58|0
1660200900000|2022-08-11 06:55:00|35.83|33.03|36.28|33.48|36.33|33.53|35.83|33.03|0
1660201200000|2022-08-11 07:00:00|36.33|33.53|37.1|34.3|37.21|34.41|36.23|33.43|0
1660201500000|2022-08-11 07:05:00|37|34.6|36.9|34.5|37.11|34.71|36.69|34.29|0
1660201800000|2022-08-11 07:10:00|36.95|34.55|36.27|33.87|37.08|34.68|36.27|33.87|0
1660202100000|2022-08-11 07:15:00|36.3|33.9|36.48|34.08|36.53|34.13|36.07|33.67|0
1660202400000|2022-08-11 07:20:00|36.53|34.13|36.37|33.97|36.53|34.13|36.22|33.82|0
1660202700000|2022-08-11 07:25:00|36.47|34.07|37.3|34.9|37.3|34.9|36.32|33.92|0
1660203000000|2022-08-11 07:30:00|37.35|34.95|37.19|34.79|37.51|35.11|36.88|34.48|0
1660203300000|2022-08-11 07:35:00|37.14|34.74|37.34|34.94|37.56|35.16|37.14|34.74|0
1660203600000|2022-08-11 07:40:00|37.39|34.99|37.55|35.15|37.87|35.47|37.29|34.89|0
1660203900000|2022-08-11 07:45:00|37.6|35.2|37.76|35.36|37.86|35.46|37.47|35.07|0
1660204200000|2022-08-11 07:50:00|37.81|35.41|37.65|35.25|38.13|35.73|37.59|35.19|0
1660204500000|2022-08-11 07:55:00|37.7|35.3|37.46|35.06|37.7|35.3|37.33|34.93|0
1660204800000|2022-08-11 08:00:00|37.48|35.08|38.12|35.72|38.12|35.72|37.48|35.08|0
1660205100000|2022-08-11 08:05:00|38.28|35.88|38.11|35.71|38.38|35.98|37.95|35.55|0
1660205400000|2022-08-11 08:10:00|38.06|35.66|37.98|35.58|38.11|35.71|37.84|35.44|0
1660205700000|2022-08-11 08:15:00|38.05|35.65|37.63|35.23|38.05|35.65|37.57|35.17|0
1660206000000|2022-08-11 08:20:00|37.57|35.17|38.1|35.7|38.15|35.75|37.57|35.17|0
1660206300000|2022-08-11 08:25:00|38.05|35.65|38.42|36.02|38.44|36.04|38.05|35.65|0
1660206600000|2022-08-11 08:30:00|38.36|35.96|38.2|35.8|38.69|36.29|37.99|35.59|0
1660206900000|2022-08-11 08:35:00|38.14|35.74|38.28|35.88|38.3|35.9|37.88|35.48|0
1660207200000|2022-08-11 08:40:00|38.25|35.85|38.14|35.74|38.41|36.01|37.98|35.58|0
1660207500000|2022-08-11 08:45:00|38.19|35.79|38.4|36|38.51|36.11|38.14|35.74|0
1660207800000|2022-08-11 08:50:00|38.45|36.05|38.5|36.1|38.99|36.59|38.4|36|0
1660208100000|2022-08-11 08:55:00|38.56|36.16|37.8|35.4|38.61|36.21|37.75|35.35|0
1660208400000|2022-08-11 09:00:00|37.75|35.35|37.59|35.19|37.78|35.38|37.38|34.98|0
1660208700000|2022-08-11 09:05:00|37.62|35.22|38.12|35.72|38.17|35.77|37.43|35.03|0
1660209000000|2022-08-11 09:10:00|38.14|35.74|38.06|35.66|38.19|35.79|37.79|35.39|0
1660209300000|2022-08-11 09:15:00|38.14|35.74|37.89|35.49|38.22|35.82|37.68|35.28|0
1660209600000|2022-08-11 09:20:00|38|35.6|37.89|35.49|38|35.6|37.55|35.15|0
1660209900000|2022-08-11 09:25:00|38|35.6|37.17|34.77|38|35.6|37.04|34.64|0
1660210200000|2022-08-11 09:30:00|37.2|34.8|36.34|33.94|37.25|34.85|36.34|33.94|0
1660210500000|2022-08-11 09:35:00|36.31|33.91|36.59|34.19|36.64|34.24|36.13|33.73|0
1660210800000|2022-08-11 09:40:00|36.54|34.14|36.28|33.88|36.9|34.5|36.23|33.83|0
1660211100000|2022-08-11 09:45:00|36.25|33.85|36.09|33.69|36.48|34.08|35.99|33.59|0
1660211400000|2022-08-11 09:50:00|36.07|33.67|36.37|33.97|36.42|34.02|36.02|33.62|0
1660211700000|2022-08-11 09:55:00|36.42|34.02|36.47|34.07|36.58|34.18|36.27|33.87|0
1660212000000|2022-08-11 10:00:00|36.42|34.02|36.86|34.46|36.99|34.59|36.42|34.02|0
1660212300000|2022-08-11 10:05:00|36.88|34.48|37.09|34.69|37.12|34.72|36.83|34.43|0
1660212600000|2022-08-11 10:10:00|37.14|34.74|36.85|34.45|37.14|34.74|36.82|34.42|0
1660212900000|2022-08-11 10:15:00|36.87|34.47|37.03|34.63|37.24|34.84|36.85|34.45|0
1660213200000|2022-08-11 10:20:00|37.08|34.68|37.18|34.78|37.34|34.94|37.08|34.68|0
1660213500000|2022-08-11 10:25:00|37.21|34.81|36.91|34.51|37.31|34.91|36.86|34.46|0
1660213800000|2022-08-11 10:30:00|36.97|34.57|36.7|34.3|36.97|34.57|36.55|34.15|0
1660214100000|2022-08-11 10:35:00|36.65|34.25|36.8|34.4|37.17|34.77|36.65|34.25|0
1660214400000|2022-08-11 10:40:00|36.75|34.35|37.06|34.66|37.06|34.66|36.64|34.24|0
1660214700000|2022-08-11 10:45:00|37.01|34.61|37.24|34.84|37.51|35.11|36.93|34.53|0
1660215000000|2022-08-11 10:50:00|37.19|34.79|37.29|34.89|37.66|35.26|37.16|34.76|0
1660215300000|2022-08-11 10:55:00|37.24|34.84|37.13|34.73|37.29|34.89|36.82|34.42|0
1660215600000|2022-08-11 11:00:00|37.08|34.68|37.02|34.62|37.39|34.99|37.02|34.62|0
1660215900000|2022-08-11 11:05:00|37.05|34.65|36.7|34.3|37.05|34.65|36.7|34.3|0
1660216200000|2022-08-11 11:10:00|36.76|34.36|36.86|34.46|37.17|34.77|36.7|34.3|0
1660216500000|2022-08-11 11:15:00|36.8|34.4|36.7|34.3|36.96|34.56|36.64|34.24|0
1660216800000|2022-08-11 11:20:00|36.64|34.24|37.16|34.76|37.21|34.81|36.64|34.24|0
1660217100000|2022-08-11 11:25:00|37.06|34.66|36.64|34.24|37.06|34.66|36.64|34.24|0
1660217400000|2022-08-11 11:30:00|36.69|34.29|36.48|34.08|36.74|34.34|36.38|33.98|0
1660217700000|2022-08-11 11:35:00|36.43|34.03|35.71|33.31|36.48|34.08|35.61|33.21|0
1660218000000|2022-08-11 11:40:00|35.76|33.36|35.81|33.41|36.01|33.61|35.71|33.31|0
1660218300000|2022-08-11 11:45:00|35.76|33.36|35.85|33.45|36.01|33.61|35.6|33.2|0
1660218600000|2022-08-11 11:50:00|35.9|33.5|35.83|33.43|36.54|34.14|35.6|33.2|0
1660218900000|2022-08-11 11:55:00|35.88|33.48|36.02|33.62|36.33|33.93|35.83|33.43|0
1660219200000|2022-08-11 12:00:00|35.97|33.57|35.46|33.06|35.97|33.57|35.11|32.71|0
1660219500000|2022-08-11 12:05:00|35.41|33.01|35.5|33.1|35.66|33.26|35.36|32.96|0
1660219800000|2022-08-11 12:10:00|35.55|33.15|34.9|32.5|35.55|33.15|34.9|32.5|0
1660220100000|2022-08-11 12:15:00|35|32.6|34.75|32.35|35|32.6|34.55|32.15|0
1660220400000|2022-08-11 12:20:00|34.7|32.3|34.6|32.2|34.85|32.45|34.4|32|0
1660220700000|2022-08-11 12:25:00|34.65|32.25|34.69|32.29|34.79|32.39|34.5|32.1|0
1660221000000|2022-08-11 12:30:00|34.59|32.19|35.03|32.63|35.28|32.88|33.03|30.63|0
1660221300000|2022-08-11 12:35:00|35.08|32.68|33.86|31.46|35.43|33.03|33.66|31.26|0
1660221600000|2022-08-11 12:40:00|33.81|31.41|33.9|31.5|34.14|31.74|33.66|31.26|0
1660221900000|2022-08-11 12:45:00|33.95|31.55|33.56|31.16|34.09|31.69|33.37|30.97|0
1660222200000|2022-08-11 12:50:00|33.61|31.21|33.46|31.06|33.8|31.4|33.03|30.63|0
1660222500000|2022-08-11 12:55:00|33.39|30.99|32.84|30.44|33.41|31.01|32.56|30.16|0
1660222800000|2022-08-11 13:00:00|32.79|30.39|33.31|30.91|33.41|31.01|32.79|30.39|0
1660223100000|2022-08-11 13:05:00|33.26|30.86|33.45|31.05|33.69|31.29|33.26|30.86|0
1660223400000|2022-08-11 13:10:00|33.5|31.1|33.44|31.04|33.78|31.38|33.44|31.04|0
1660223700000|2022-08-11 13:15:00|33.49|31.09|33.92|31.52|34.02|31.62|33.49|31.09|0
1660224000000|2022-08-11 13:20:00|33.87|31.47|34.18|31.78|34.83|32.43|33.87|31.47|0
1660224300000|2022-08-11 13:25:00|34.16|31.76|33.7|31.3|34.23|31.83|33.5|31.1|0
1660224600000|2022-08-11 13:30:00|33.6|31.2|34.94|32.54|34.94|32.54|33.45|31.05|0
1660224900000|2022-08-11 13:35:00|35.16|32.76|34.46|32.06|35.16|32.76|34.22|31.82|0
1660225200000|2022-08-11 13:40:00|34.41|32.01|34.12|31.72|34.51|32.11|33.35|30.95|0
1660225500000|2022-08-11 13:45:00|34.07|31.67|34.02|31.62|34.56|32.16|33.49|31.09|0
1660225800000|2022-08-11 13:50:00|33.98|31.58|33.68|31.28|34.26|31.86|33.4|31|0
1660226100000|2022-08-11 13:55:00|33.73|31.33|33.73|31.33|34.16|31.76|33.54|31.14|0
1660226400000|2022-08-11 14:00:00|33.68|31.28|32.92|30.52|33.68|31.28|32.69|30.29|0
1660226700000|2022-08-11 14:05:00|32.83|30.43|32.59|30.19|32.83|30.43|32.04|29.64|0
1660227000000|2022-08-11 14:10:00|32.45|30.05|32.08|29.68|32.55|30.15|31.81|29.41|0
1660227300000|2022-08-11 14:15:00|32.04|29.64|30.91|28.51|32.08|29.68|30.73|28.33|0
1660227600000|2022-08-11 14:20:00|30.95|28.55|32.07|29.67|32.12|29.72|30.91|28.51|0
1660227900000|2022-08-11 14:25:00|32.03|29.63|32.58|30.18|32.58|30.18|31.89|29.49|0
1660228200000|2022-08-11 14:30:00|32.53|30.13|31.88|29.48|32.53|30.13|31.7|29.3|0
1660228500000|2022-08-11 14:35:00|31.84|29.44|32.79|30.39|32.88|30.48|31.43|29.03|0
1660228800000|2022-08-11 14:40:00|32.74|30.34|33.58|31.18|33.91|31.51|32.74|30.34|0
1660229100000|2022-08-11 14:45:00|33.53|31.13|33.96|31.56|34.44|32.04|33.48|31.08|0
1660229400000|2022-08-11 14:50:00|34|31.6|33.24|30.84|34.1|31.7|33.2|30.8|0
1660229700000|2022-08-11 14:55:00|33.34|30.94|33.66|31.26|34.05|31.65|33.2|30.8|0
1660230000000|2022-08-11 15:00:00|33.71|31.31|34.76|32.36|34.76|32.36|33.62|31.22|0
1660230300000|2022-08-11 15:05:00|34.81|32.41|36.6|34.2|37.01|34.61|34.52|32.12|0
1660230600000|2022-08-11 15:10:00|36.55|34.15|33.81|31.41|37.16|34.76|33.52|31.12|0
1660230900000|2022-08-11 15:15:00|33.76|31.36|35.45|33.05|35.45|33.05|33.08|30.68|0
1660231200000|2022-08-11 15:20:00|35.4|33|34.15|31.75|35.4|33|33.9|31.5|0
1660231500000|2022-08-11 15:25:00|34.1|31.7|33.7|31.3|34.54|32.14|33.6|31.2|0
1660231800000|2022-08-11 15:30:00|33.75|31.35|33.99|31.59|33.99|31.59|33.31|30.91|0
1660232100000|2022-08-11 15:35:00|33.94|31.54|34.13|31.73|34.68|32.28|33.65|31.25|0
1660232400000|2022-08-11 15:40:00|34.18|31.78|33.93|31.53|34.48|32.08|33.5|31.1|0
1660232700000|2022-08-11 15:45:00|33.98|31.58|34.72|32.32|35.08|32.68|33.88|31.48|0
1660233000000|2022-08-11 15:50:00|34.82|32.42|34.92|32.52|35.94|33.54|34.62|32.22|0
1660233300000|2022-08-11 15:55:00|34.77|32.37|34.91|32.51|35.22|32.82|34.37|31.97|0
1660233600000|2022-08-11 16:00:00|34.86|32.46|34.76|32.36|35.02|32.62|34.21|31.81|0
1660233900000|2022-08-11 16:05:00|34.71|32.31|35.36|32.96|35.41|33.01|34.56|32.16|0
1660234200000|2022-08-11 16:10:00|35.31|32.91|35.36|32.96|35.82|33.42|34.96|32.56|0
1660234500000|2022-08-11 16:15:00|35.31|32.91|34.85|32.45|35.77|33.37|34.4|32|0
1660234800000|2022-08-11 16:20:00|34.8|32.4|35.25|32.85|35.45|33.05|34.75|32.35|0
1660235100000|2022-08-11 16:25:00|35.3|32.9|34.05|31.65|35.35|32.95|34.05|31.65|0
1660235400000|2022-08-11 16:30:00|34.09|31.69|33.36|30.96|34.14|31.74|33.26|30.86|0
1660235700000|2022-08-11 16:35:00|33.41|31.01|33.69|31.29|33.69|31.29|33.21|30.81|0
1660236000000|2022-08-11 16:40:00|33.74|31.34|33.79|31.39|33.99|31.59|33.59|31.19|0
1660236300000|2022-08-11 16:45:00|33.84|31.44|33.88|31.48|34.28|31.88|33.74|31.34|0
1660236600000|2022-08-11 16:50:00|33.93|31.53|33.34|30.94|33.98|31.58|33.3|30.9|0
1660236900000|2022-08-11 16:55:00|33.39|30.99|33.36|30.96|33.63|31.23|33.2|30.8|0
1660237200000|2022-08-11 17:00:00|33.29|30.89|33.92|31.52|34.12|31.72|33.15|30.75|0
1660237500000|2022-08-11 17:05:00|33.97|31.57|34.01|31.61|34.07|31.67|33.43|31.03|0
1660237800000|2022-08-11 17:10:00|34.06|31.66|33.38|30.98|34.06|31.66|33.18|30.78|0
1660238100000|2022-08-11 17:15:00|33.28|30.88|32.44|30.04|33.47|31.07|32.27|29.87|0
1660238400000|2022-08-11 17:20:00|32.46|30.06|32.74|30.34|32.94|30.54|32.18|29.78|0
1660238700000|2022-08-11 17:25:00|32.79|30.39|33.12|30.72|33.32|30.92|32.65|30.25|0
1660239000000|2022-08-11 17:30:00|33.17|30.77|33.9|31.5|33.9|31.5|32.98|30.58|0
1660239300000|2022-08-11 17:35:00|33.85|31.45|33.5|31.1|33.85|31.45|33.26|30.86|0
1660239600000|2022-08-11 17:40:00|33.45|31.05|33.35|30.95|33.7|31.3|32.92|30.52|0
1660239900000|2022-08-11 17:45:00|33.5|31.1|34.03|31.63|34.13|31.73|33.4|31|0
1660240200000|2022-08-11 17:50:00|34.08|31.68|34.32|31.92|34.52|32.12|33.64|31.24|0
1660240500000|2022-08-11 17:55:00|34.28|31.88|34.12|31.72|34.52|32.12|34.12|31.72|0
1660240800000|2022-08-11 18:00:00|34.22|31.82|35.27|32.87|35.58|33.18|34.22|31.82|0
1660241100000|2022-08-11 18:05:00|35.37|32.97|35.67|33.27|35.73|33.33|35.27|32.87|0
1660241400000|2022-08-11 18:10:00|35.57|33.17|36.24|33.84|36.39|33.99|35.42|33.02|0
1660241700000|2022-08-11 18:15:00|36.29|33.89|35.36|32.96|36.5|34.1|35.21|32.81|0
1660242000000|2022-08-11 18:20:00|35.41|33.01|35.56|33.16|36.13|33.73|35.36|32.96|0
1660242300000|2022-08-11 18:25:00|35.61|33.21|35.61|33.21|35.86|33.46|35.35|32.95|0
1660242600000|2022-08-11 18:30:00|35.66|33.26|36.74|34.34|36.85|34.45|35.5|33.1|0
1660242900000|2022-08-11 18:35:00|36.69|34.29|36.79|34.39|36.95|34.55|36.22|33.82|0
1660243200000|2022-08-11 18:40:00|36.84|34.44|37|34.6|37.42|35.02|36.63|34.23|0
1660243500000|2022-08-11 18:45:00|37.05|34.65|37.37|34.97|37.53|35.13|36.84|34.44|0
1660243800000|2022-08-11 18:50:00|37.31|34.91|39.1|36.7|39.1|36.7|37.31|34.91|0
1660244100000|2022-08-11 18:55:00|39.04|36.64|37.79|35.39|39.1|36.7|37.52|35.12|0
1660244400000|2022-08-11 19:00:00|37.84|35.44|37.89|35.49|38.43|36.03|37.68|35.28|0
1660244700000|2022-08-11 19:05:00|37.94|35.54|38.32|35.92|39.09|36.69|37.89|35.49|0
1660245000000|2022-08-11 19:10:00|38.26|35.86|39.78|37.38|40.68|38.28|36.83|34.43|0
1660245300000|2022-08-11 19:15:00|39.89|37.49|39.11|36.71|40.11|37.71|38.89|36.49|0
1660245600000|2022-08-11 19:20:00|39.17|36.77|39.55|37.15|39.55|37.15|38.78|36.38|0
1660245900000|2022-08-11 19:25:00|39.6|37.2|39.1|36.7|39.6|37.2|38.83|36.43|0
1660246200000|2022-08-11 19:30:00|39.05|36.65|38.39|35.99|39.49|37.09|38.17|35.77|0
1660246500000|2022-08-11 19:35:00|38.34|35.94|39.7|37.3|39.87|37.47|38.34|35.94|0
1660246800000|2022-08-11 19:40:00|39.65|37.25|39.86|37.46|40.03|37.63|39.26|36.86|0
1660247100000|2022-08-11 19:45:00|39.81|37.41|39.92|37.52|40.48|38.08|39.7|37.3|0
1660247400000|2022-08-11 19:50:00|40.36|37.96|37.83|35.43|40.36|37.96|36.97|34.57|0
1660247700000|2022-08-11 19:55:00|37.78|35.38|37.61|35.21|38.53|36.13|37.61|35.21|0
1660248000000|2022-08-11 20:00:00|36.91|34.51|36.43|34.03|37.12|34.72|36.43|34.03|0
1660248300000|2022-08-11 20:05:00|36.49|34.09|36.69|34.29|36.75|34.35|36.43|34.03|0
1660248600000|2022-08-11 20:10:00|36.74|34.34|36.74|34.34|36.9|34.5|36.48|34.08|0
1660248900000|2022-08-11 20:15:00|36.83|34.03|36.73|33.93|36.89|34.09|36.68|33.88|0
1660249200000|2022-08-11 20:20:00|36.67|33.87|36.54|33.74|36.73|33.93|36.46|33.66|0
1660249500000|2022-08-11 20:25:00|36.51|33.71|36.09|33.29|36.51|33.71|36.09|33.29|0
1660249800000|2022-08-11 20:30:00|36.04|33.24|36.19|33.39|36.25|33.45|35.99|33.19|0
1660250100000|2022-08-11 20:35:00|36.24|33.44|36.55|33.75|36.55|33.75|36.19|33.39|0
1660250400000|2022-08-11 20:40:00|36.5|33.7|36.24|33.44|36.5|33.7|36.24|33.44|0
1660250700000|2022-08-11 20:45:00|36.29|33.49|36.34|33.54|36.39|33.59|36.24|33.44|0
1660251000000|2022-08-11 20:50:00|36.28|33.48|36.38|33.58|36.39|33.59|36.23|33.43|0
1660251300000|2022-08-11 20:55:00|36.44|33.64|36.2|33.4|36.44|33.64|36.15|33.35|0
1660251600000|2022-08-11 21:00:00|36.23|33.43|36.29|33.49|36.29|33.49|36.23|33.43|0
1660251900000|2022-08-11 21:05:00|36.28|33.48|36.44|33.64|36.45|33.65|36.27|33.47|0
1660252200000|2022-08-11 21:10:00|36.43|33.63|36.46|33.66|36.47|33.67|36.37|33.57|0
1660252500000|2022-08-11 21:15:00|36.45|33.65|36.33|33.53|36.47|33.67|36.27|33.47|0
1660252800000|2022-08-11 21:20:00|36.29|33.49|36.34|33.54|36.43|33.63|36.29|33.49|0
1660253100000|2022-08-11 21:25:00|36.35|33.55|36.32|33.52|36.37|33.57|36.31|33.51|0
1660253400000|2022-08-11 21:30:00|36.33|33.53|36.33|33.53|36.34|33.54|36.25|33.45|0
1660253700000|2022-08-11 21:35:00|36.34|33.54|36.36|33.56|36.36|33.56|36.34|33.54|0
1660254000000|2022-08-11 21:40:00|36.33|33.53|36.33|33.53|36.37|33.57|36.32|33.52|0
1660254300000|2022-08-11 21:45:00|36.36|33.56|36.35|33.55|36.36|33.56|36.33|33.53|0
1660254600000|2022-08-11 21:50:00|36.33|33.53|36.33|33.53|36.36|33.56|36.32|33.52|0
1660254900000|2022-08-11 21:55:00|36.34|33.54|36.24|33.44|36.35|33.55|36.23|33.43|0
1660255200000|2022-08-11 22:00:00|36.31|33.51|36.77|33.97|36.85|34.05|36.1|33.3|0
1660255500000|2022-08-11 22:05:00|36.72|33.92|36.69|33.89|36.8|34|36.62|33.82|0
1660255800000|2022-08-11 22:10:00|36.64|33.84|36.48|33.68|36.69|33.89|36.48|33.68|0
1660256100000|2022-08-11 22:15:00|36.42|33.62|36.94|34.14|36.95|34.15|36.32|33.52|0
1660256400000|2022-08-11 22:20:00|36.89|34.09|36.73|33.93|36.92|34.12|36.68|33.88|0
1660256700000|2022-08-11 22:25:00|36.78|33.98|36.94|34.14|36.99|34.19|36.78|33.98|0
1660257000000|2022-08-11 22:30:00|36.99|34.19|36.77|33.97|37.15|34.35|36.77|33.97|0
1660257300000|2022-08-11 22:35:00|36.83|34.03|37.17|34.37|37.25|34.45|36.83|34.03|0
1660257600000|2022-08-11 22:40:00|37.09|34.29|37.35|34.55|37.4|34.6|37.09|34.29|0
1660257900000|2022-08-11 22:45:00|37.4|34.6|37.19|34.39|37.4|34.6|37.13|34.33|0
1660258200000|2022-08-11 22:50:00|37.24|34.44|37.18|34.38|37.29|34.49|37.18|34.38|0
1660258500000|2022-08-11 22:55:00|37.08|34.28|37.02|34.22|37.13|34.33|37.02|34.22|0
1660258800000|2022-08-11 23:00:00|37.07|34.27|37.12|34.32|37.12|34.32|37.02|34.22|0
1660259100000|2022-08-11 23:05:00|37.17|34.37|37.04|34.24|37.28|34.48|37.01|34.21|0
1660259400000|2022-08-11 23:10:00|37.01|34.21|37.01|34.21|37.06|34.26|36.95|34.15|0
1660259700000|2022-08-11 23:15:00|36.95|34.15|37.06|34.26|37.11|34.31|36.95|34.15|0
1660260000000|2022-08-11 23:20:00|37.05|34.25|36.95|34.15|37.11|34.31|36.92|34.12|0
1660260300000|2022-08-11 23:25:00|36.89|34.09|36.73|33.93|36.89|34.09|36.68|33.88|0
1660260600000|2022-08-11 23:30:00|36.78|33.98|36.83|34.03|36.99|34.19|36.78|33.98|0
1660260900000|2022-08-11 23:35:00|36.88|34.08|36.83|34.03|36.94|34.14|36.72|33.92|0
1660261200000|2022-08-11 23:40:00|36.88|34.08|37.03|34.23|37.09|34.29|36.83|34.03|0
1660261500000|2022-08-11 23:45:00|36.98|34.18|36.87|34.07|37.03|34.23|36.72|33.92|0
1660261800000|2022-08-11 23:50:00|36.82|34.02|36.97|34.17|37.08|34.28|36.82|34.02|0
1660262100000|2022-08-11 23:55:00|37.03|34.23|36.86|34.06|37.08|34.28|36.76|33.96|0
1660262400000|2022-08-12 00:00:00|36.71|33.91|36.39|33.59|36.71|33.91|35.56|32.76|0
1660262700000|2022-08-12 00:05:00|36.28|33.48|36.96|34.16|37.02|34.22|36.28|33.48|0
1660263000000|2022-08-12 00:10:00|37.01|34.21|37.01|34.21|37.38|34.58|36.86|34.06|0
1660263300000|2022-08-12 00:15:00|37.06|34.26|36.9|34.1|37.11|34.31|36.67|33.87|0
1660263600000|2022-08-12 00:20:00|36.85|34.05|36.9|34.1|37.06|34.26|36.79|33.99|0
1660263900000|2022-08-12 00:25:00|36.87|34.07|37.05|34.25|37.16|34.36|36.79|33.99|0
1660264200000|2022-08-12 00:30:00|37|34.2|37.15|34.35|37.31|34.51|36.95|34.15|0
1660264500000|2022-08-12 00:35:00|37.26|34.46|37.52|34.72|37.63|34.83|37.26|34.46|0
1660264800000|2022-08-12 00:40:00|37.5|34.7|37.52|34.72|37.58|34.78|37.41|34.61|0
1660265100000|2022-08-12 00:45:00|37.63|34.83|38.05|35.25|38.08|35.28|37.63|34.83|0
1660265400000|2022-08-12 00:50:00|38|35.2|37.83|35.03|38.16|35.36|37.73|34.93|0
1660265700000|2022-08-12 00:55:00|37.86|35.06|37.99|35.19|37.99|35.19|37.72|34.92|0
1660266000000|2022-08-12 01:00:00|37.94|35.14|37.72|34.92|38.04|35.24|37.72|34.92|0
1660266300000|2022-08-12 01:05:00|37.75|34.95|37.8|35|37.8|35|37.55|34.75|0
1660266600000|2022-08-12 01:10:00|37.82|35.02|37.92|35.12|38.03|35.23|37.6|34.8|0
1660266900000|2022-08-12 01:15:00|37.98|35.18|37.54|34.74|37.98|35.18|37.38|34.58|0
1660267200000|2022-08-12 01:20:00|37.6|34.8|37.03|34.23|37.6|34.8|37.01|34.21|0
1660267500000|2022-08-12 01:25:00|37.06|34.26|36.84|34.04|37.11|34.31|36.84|34.04|0
1660267800000|2022-08-12 01:30:00|36.79|33.99|36.84|34.04|36.9|34.1|36.74|33.94|0
1660268100000|2022-08-12 01:35:00|36.89|34.09|36.73|33.93|36.94|34.14|36.73|33.93|0
1660268400000|2022-08-12 01:40:00|36.76|33.96|37.2|34.4|37.23|34.43|36.76|33.96|0
1660268700000|2022-08-12 01:45:00|37.15|34.35|37.15|34.35|37.26|34.46|36.96|34.16|0
1660269000000|2022-08-12 01:50:00|37.2|34.4|37.3|34.5|37.41|34.61|37.14|34.34|0
1660269300000|2022-08-12 01:55:00|37.35|34.55|37.35|34.55|37.51|34.71|37.14|34.34|0
1660269600000|2022-08-12 02:00:00|37.3|34.5|37.24|34.44|37.4|34.6|37|34.2|0
1660269900000|2022-08-12 02:05:00|37.29|34.49|36.97|34.17|37.35|34.55|36.86|34.06|0
1660270200000|2022-08-12 02:10:00|37.02|34.22|37.15|34.35|37.18|34.38|36.91|34.11|0
1660270500000|2022-08-12 02:15:00|37.13|34.33|37.02|34.22|37.13|34.33|36.86|34.06|0
1660270800000|2022-08-12 02:20:00|37.04|34.24|36.8|34|37.07|34.27|36.75|33.95|0
1660271100000|2022-08-12 02:25:00|36.85|34.05|37.22|34.42|37.22|34.42|36.8|34|0
1660271400000|2022-08-12 02:30:00|37.19|34.39|36.9|34.1|37.19|34.39|36.79|33.99|0
1660271700000|2022-08-12 02:35:00|36.84|34.04|37|34.2|37.05|34.25|36.74|33.94|0
1660272000000|2022-08-12 02:40:00|37.03|34.23|37.05|34.25|37.1|34.3|36.94|34.14|0
1660272300000|2022-08-12 02:45:00|36.99|34.19|36.88|34.08|37.1|34.3|36.88|34.08|0
1660272600000|2022-08-12 02:50:00|36.83|34.03|36.67|33.87|36.86|34.06|36.57|33.77|0
1660272900000|2022-08-12 02:55:00|36.62|33.82|36.56|33.76|36.67|33.87|36.46|33.66|0
1660273200000|2022-08-12 03:00:00|36.51|33.71|36.35|33.55|36.51|33.71|36.12|33.32|0
1660273500000|2022-08-12 03:05:00|36.4|33.6|36.4|33.6|36.5|33.7|36.29|33.49|0
1660273800000|2022-08-12 03:10:00|36.37|33.57|36.5|33.7|36.55|33.75|36.37|33.57|0
1660274100000|2022-08-12 03:15:00|36.47|33.67|36.49|33.69|36.57|33.77|36.29|33.49|0
1660274400000|2022-08-12 03:20:00|36.47|33.67|36.59|33.79|36.59|33.79|36.39|33.59|0
1660274700000|2022-08-12 03:25:00|36.65|33.85|36.54|33.74|36.7|33.9|36.48|33.68|0
1660275000000|2022-08-12 03:30:00|36.59|33.79|36.53|33.73|36.62|33.82|36.48|33.68|0
1660275300000|2022-08-12 03:35:00|36.56|33.76|36.58|33.78|36.79|33.99|36.53|33.73|0
1660275600000|2022-08-12 03:40:00|36.63|33.83|36.42|33.62|36.63|33.83|36.32|33.52|0
1660275900000|2022-08-12 03:45:00|36.39|33.59|36.36|33.56|36.47|33.67|36.31|33.51|0
1660276200000|2022-08-12 03:50:00|36.42|33.62|36.36|33.56|36.52|33.72|36.36|33.56|0
1660276500000|2022-08-12 03:55:00|36.39|33.59|36.3|33.5|36.39|33.59|36.23|33.43|0
1660276800000|2022-08-12 04:00:00|36.35|33.55|36.25|33.45|36.35|33.55|36.09|33.29|0
1660277100000|2022-08-12 04:05:00|36.19|33.39|36.24|33.44|36.35|33.55|36.19|33.39|0
1660277400000|2022-08-12 04:10:00|36.22|33.42|36.24|33.44|36.24|33.44|36.14|33.34|0
1660277700000|2022-08-12 04:15:00|36.19|33.39|36.29|33.49|36.39|33.59|36.19|33.39|0
1660278000000|2022-08-12 04:20:00|36.34|33.54|36.39|33.59|36.39|33.59|36.28|33.48|0
1660278300000|2022-08-12 04:25:00|36.44|33.64|36.28|33.48|36.44|33.64|36.18|33.38|0
1660278600000|2022-08-12 04:30:00|36.33|33.53|36.43|33.63|36.54|33.74|36.33|33.53|0
1660278900000|2022-08-12 04:35:00|36.27|33.47|36.22|33.42|36.33|33.53|36.11|33.31|0
1660279200000|2022-08-12 04:40:00|36.27|33.47|36.06|33.26|36.27|33.47|36.06|33.26|0
1660279500000|2022-08-12 04:45:00|36.11|33.31|36.26|33.46|36.31|33.51|36.11|33.31|0
1660279800000|2022-08-12 04:50:00|36.31|33.51|36.31|33.51|36.37|33.57|36.21|33.41|0
1660280100000|2022-08-12 04:55:00|36.36|33.56|36.52|33.72|36.52|33.72|36.34|33.54|0
1660280400000|2022-08-12 05:00:00|36.46|33.66|36.09|33.29|36.52|33.72|35.94|33.14|0
1660280700000|2022-08-12 05:05:00|36.15|33.35|36.19|33.39|36.25|33.45|35.99|33.19|0
1660281000000|2022-08-12 05:10:00|36.14|33.34|36.06|33.26|36.3|33.5|35.98|33.18|0
1660281300000|2022-08-12 05:15:00|36.14|33.34|36.29|33.49|36.45|33.65|36.03|33.23|0
1660281600000|2022-08-12 05:20:00|36.24|33.44|36.13|33.33|36.29|33.49|36.03|33.23|0
1660281900000|2022-08-12 05:25:00|36.1|33.3|36|33.2|36.13|33.33|35.82|33.02|0
1660282200000|2022-08-12 05:30:00|36.02|33.22|36.02|33.22|36.07|33.27|35.76|32.96|0
1660282500000|2022-08-12 05:35:00|35.97|33.17|36.01|33.21|36.22|33.42|35.86|33.06|0
1660282800000|2022-08-12 05:40:00|36.04|33.24|36.22|33.42|36.27|33.47|35.99|33.19|0
1660283100000|2022-08-12 05:45:00|36.17|33.37|36.16|33.36|36.27|33.47|36.11|33.31|0
1660283400000|2022-08-12 05:50:00|36.11|33.31|35.95|33.15|36.16|33.36|35.95|33.15|0
1660283700000|2022-08-12 05:55:00|35.9|33.1|35.74|32.94|35.9|33.1|35.64|32.84|0
1660284000000|2022-08-12 06:00:00|35.61|32.81|35.48|32.68|35.79|32.99|35.43|32.63|0
1660284300000|2022-08-12 06:05:00|35.45|32.65|35.81|33.01|36.07|33.27|35.17|32.37|0
1660284600000|2022-08-12 06:10:00|35.79|32.99|36.11|33.31|36.17|33.37|35.79|32.99|0
1660284900000|2022-08-12 06:15:00|36.14|33.34|36.21|33.41|36.21|33.41|36.06|33.26|0
1660285200000|2022-08-12 06:20:00|36.16|33.36|36.47|33.67|36.57|33.77|36.14|33.34|0
1660285500000|2022-08-12 06:25:00|36.42|33.62|36.31|33.51|36.47|33.67|36.26|33.46|0
1660285800000|2022-08-12 06:30:00|36.34|33.54|36.53|33.73|36.73|33.93|36.15|33.35|0
1660286100000|2022-08-12 06:35:00|36.47|33.67|36.63|33.83|36.73|33.93|36.47|33.67|0
1660286400000|2022-08-12 06:40:00|36.68|33.88|36.62|33.82|36.68|33.88|36.52|33.72|0
1660286700000|2022-08-12 06:45:00|36.57|33.77|36.83|34.03|36.93|34.13|36.57|33.77|0
1660287000000|2022-08-12 06:50:00|36.88|34.08|36.66|33.86|36.88|34.08|36.66|33.86|0
1660287300000|2022-08-12 06:55:00|36.61|33.81|36.87|34.07|37.32|34.52|36.61|33.81|0
1660287600000|2022-08-12 07:00:00|36.71|33.91|37.33|34.53|37.6|34.8|36.71|33.91|0
1660287900000|2022-08-12 07:05:00|37.13|34.73|37.13|34.73|37.19|34.79|36.77|34.37|0
1660288200000|2022-08-12 07:10:00|37.08|34.68|36.97|34.57|37.1|34.7|36.61|34.21|0
1660288500000|2022-08-12 07:15:00|36.92|34.52|36.63|34.23|37.23|34.83|36.63|34.23|0
1660288800000|2022-08-12 07:20:00|36.6|34.2|36.28|33.88|36.6|34.2|35.95|33.55|0
1660289100000|2022-08-12 07:25:00|36.23|33.83|35.16|32.76|36.39|33.99|35.16|32.76|0
1660289400000|2022-08-12 07:30:00|35.21|32.81|35.08|32.68|35.46|33.06|35.08|32.68|0
1660289700000|2022-08-12 07:35:00|35.06|32.66|34.7|32.3|35.26|32.86|34.6|32.2|0
1660290000000|2022-08-12 07:40:00|34.75|32.35|34.5|32.1|35|32.6|34.43|32.03|0
1660290300000|2022-08-12 07:45:00|34.45|32.05|34.15|31.75|34.5|32.1|33.98|31.58|0
1660290600000|2022-08-12 07:50:00|34.1|31.7|33.71|31.31|34.1|31.7|33.66|31.26|0
1660290900000|2022-08-12 07:55:00|33.76|31.36|34.09|31.69|34.14|31.74|33.66|31.26|0
1660291200000|2022-08-12 08:00:00|34|31.6|34.34|31.94|34.34|31.94|33.95|31.55|0
1660291500000|2022-08-12 08:05:00|34.36|31.96|34.53|32.13|34.58|32.18|34.29|31.89|0
1660291800000|2022-08-12 08:10:00|34.58|32.18|34.28|31.88|34.78|32.38|34.28|31.88|0
1660292100000|2022-08-12 08:15:00|34.33|31.93|34.27|31.87|34.43|32.03|34.23|31.83|0
1660292400000|2022-08-12 08:20:00|34.23|31.83|34.12|31.72|34.23|31.83|34.03|31.63|0
1660292700000|2022-08-12 08:25:00|34.17|31.77|33.97|31.57|34.27|31.87|33.92|31.52|0
1660293000000|2022-08-12 08:30:00|34.02|31.62|33.97|31.57|34.02|31.62|33.66|31.26|0
1660293300000|2022-08-12 08:35:00|34.02|31.62|33.82|31.42|34.07|31.67|33.77|31.37|0
1660293600000|2022-08-12 08:40:00|33.77|31.37|33.52|31.12|33.82|31.42|33.38|30.98|0
1660293900000|2022-08-12 08:45:00|33.57|31.17|33.09|30.69|35.01|32.61|33.07|30.67|0
1660294200000|2022-08-12 08:50:00|33.12|30.72|33.62|31.22|33.62|31.22|33.09|30.69|0
1660294500000|2022-08-12 08:55:00|33.57|31.17|33.96|31.56|34.06|31.66|33.57|31.17|0
1660294800000|2022-08-12 09:00:00|33.94|31.54|33.71|31.31|33.96|31.56|33.67|31.27|0
1660295100000|2022-08-12 09:05:00|33.74|31.34|33.95|31.55|34.1|31.7|33.62|31.22|0
1660295400000|2022-08-12 09:10:00|34.03|31.63|33.75|31.35|34.03|31.63|33.66|31.26|0
1660295700000|2022-08-12 09:15:00|33.9|31.5|33.85|31.45|33.95|31.55|33.65|31.25|0
1660296000000|2022-08-12 09:20:00|33.87|31.47|33.84|31.44|33.95|31.55|33.7|31.3|0
1660296300000|2022-08-12 09:25:00|33.8|31.4|34.09|31.69|34.14|31.74|33.79|31.39|0
1660296600000|2022-08-12 09:30:00|34.11|31.71|33.84|31.44|34.13|31.73|33.84|31.44|0
1660296900000|2022-08-12 09:35:00|33.86|31.46|33.59|31.19|33.91|31.51|33.59|31.19|0
1660297200000|2022-08-12 09:40:00|33.54|31.14|33.71|31.31|33.73|31.33|33.39|30.99|0
1660297500000|2022-08-12 09:45:00|33.68|31.28|33.56|31.16|33.73|31.33|33.44|31.04|0
1660297800000|2022-08-12 09:50:00|33.53|31.13|33.26|30.86|33.56|31.16|33.19|30.79|0
1660298100000|2022-08-12 09:55:00|33.24|30.84|33.45|31.05|33.48|31.08|33.09|30.69|0
1660298400000|2022-08-12 10:00:00|33.43|31.03|34.06|31.66|34.21|31.81|33.43|31.03|0
1660298700000|2022-08-12 10:05:00|34.11|31.71|34.3|31.9|34.4|32|34.11|31.71|0
1660299000000|2022-08-12 10:10:00|34.25|31.85|34.55|32.15|34.75|32.35|34.25|31.85|0
1660299300000|2022-08-12 10:15:00|34.6|32.2|34.94|32.54|34.99|32.59|34.5|32.1|0
1660299600000|2022-08-12 10:20:00|34.89|32.49|35.04|32.64|35.17|32.77|34.84|32.44|0
1660299900000|2022-08-12 10:25:00|35.09|32.69|34.84|32.44|35.09|32.69|34.74|32.34|0
1660300200000|2022-08-12 10:30:00|34.83|32.43|34.53|32.13|34.88|32.48|34.48|32.08|0
1660300500000|2022-08-12 10:35:00|34.48|32.08|34.88|32.48|34.88|32.48|34.48|32.08|0
1660300800000|2022-08-12 10:40:00|34.83|32.43|34.97|32.57|35.18|32.78|34.68|32.28|0
1660301100000|2022-08-12 10:45:00|35.02|32.62|34.07|31.67|35.07|32.67|33.92|31.52|0
1660301400000|2022-08-12 10:50:00|34.1|31.7|33.92|31.52|34.27|31.87|33.92|31.52|0
1660301700000|2022-08-12 10:55:00|33.97|31.57|34.21|31.81|34.54|32.14|33.92|31.52|0
1660302000000|2022-08-12 11:00:00|34.26|31.86|35.12|32.72|35.12|32.72|34.26|31.86|0
1660302300000|2022-08-12 11:05:00|35.17|32.77|34.91|32.51|35.42|33.02|34.86|32.46|0
1660302600000|2022-08-12 11:10:00|34.86|32.46|34.6|32.2|35.11|32.71|34.55|32.15|0
1660302900000|2022-08-12 11:15:00|34.65|32.25|34.85|32.45|35.01|32.61|34.6|32.2|0
1660303200000|2022-08-12 11:20:00|34.9|32.5|35|32.6|35.36|32.96|34.9|32.5|0
1660303500000|2022-08-12 11:25:00|35.05|32.65|34.59|32.19|35.1|32.7|34.54|32.14|0
1660303800000|2022-08-12 11:30:00|34.62|32.22|34.44|32.04|34.74|32.34|34.39|31.99|0
1660304100000|2022-08-12 11:35:00|34.49|32.09|34.38|31.98|34.54|32.14|34.28|31.88|0
1660304400000|2022-08-12 11:40:00|34.41|32.01|34.63|32.23|34.73|32.33|34.38|31.98|0
1660304700000|2022-08-12 11:45:00|34.68|32.28|34.73|32.33|34.75|32.35|34.33|31.93|0
1660305000000|2022-08-12 11:50:00|34.78|32.38|34.22|31.82|34.88|32.48|34.17|31.77|0
1660305300000|2022-08-12 11:55:00|34.17|31.77|34.27|31.87|34.32|31.92|34.02|31.62|0
1660305600000|2022-08-12 12:00:00|34.32|31.92|34.51|32.11|34.59|32.19|34.16|31.76|0
1660305900000|2022-08-12 12:05:00|34.56|32.16|34.36|31.96|34.76|32.36|34.36|31.96|0
1660306200000|2022-08-12 12:10:00|34.31|31.91|34.15|31.75|34.56|32.16|34.1|31.7|0
1660306500000|2022-08-12 12:15:00|34.1|31.7|33.46|31.06|34.1|31.7|33.46|31.06|0
1660306800000|2022-08-12 12:20:00|33.41|31.01|33.4|31|33.51|31.11|33.06|30.66|0
1660307100000|2022-08-12 12:25:00|33.36|30.96|33.7|31.3|33.7|31.3|33.36|30.96|0
1660307400000|2022-08-12 12:30:00|33.65|31.25|33.15|30.75|33.65|31.25|33.01|30.61|0
1660307700000|2022-08-12 12:35:00|33.06|30.66|32.95|30.55|33.25|30.85|32.91|30.51|0
1660308000000|2022-08-12 12:40:00|32.91|30.51|33.59|31.19|33.59|31.19|32.88|30.48|0
1660308300000|2022-08-12 12:45:00|33.54|31.14|33.24|30.84|33.83|31.43|33.19|30.79|0
1660308600000|2022-08-12 12:50:00|33.19|30.79|33.19|30.79|33.28|30.88|32.99|30.59|0
1660308900000|2022-08-12 12:55:00|33.23|30.83|32.99|30.59|33.33|30.93|32.94|30.54|0
1660309200000|2022-08-12 13:00:00|32.94|30.54|32.74|30.34|32.99|30.59|32.55|30.15|0
1660309500000|2022-08-12 13:05:00|32.79|30.39|32.98|30.58|32.98|30.58|32.6|30.2|0
1660309800000|2022-08-12 13:10:00|32.93|30.53|32.16|29.76|33.27|30.87|32.11|29.71|0
1660310100000|2022-08-12 13:15:00|32.21|29.81|32.63|30.23|32.73|30.33|32.21|29.81|0
1660310400000|2022-08-12 13:20:00|32.73|30.33|32.8|30.4|32.92|30.52|32.54|30.14|0
1660310700000|2022-08-12 13:25:00|32.82|30.42|33.16|30.76|33.16|30.76|32.68|30.28|0
1660311000000|2022-08-12 13:30:00|32.87|30.47|33.17|30.77|33.7|31.3|32.7|30.3|0
1660311300000|2022-08-12 13:35:00|33.12|30.72|32.78|30.38|34.1|31.7|32.68|30.28|0
1660311600000|2022-08-12 13:40:00|32.83|30.43|31.73|29.33|32.83|30.43|31.5|29.1|0
1660311900000|2022-08-12 13:45:00|31.63|29.23|33.35|30.95|33.55|31.15|31.63|29.23|0
1660312200000|2022-08-12 13:50:00|33.3|30.9|32.65|30.25|33.4|31|32|29.6|0
1660312500000|2022-08-12 13:55:00|32.67|30.27|31.97|29.57|32.96|30.56|31.79|29.39|0
1660312800000|2022-08-12 14:00:00|33.05|30.65|33.73|31.33|34.89|32.49|32.83|30.43|0
1660313100000|2022-08-12 14:05:00|33.63|31.23|33.14|30.74|34.48|32.08|32.61|30.21|0
1660313400000|2022-08-12 14:10:00|33.19|30.79|33.24|30.84|33.48|31.08|32.33|29.93|0
1660313700000|2022-08-12 14:15:00|33.09|30.69|30.24|27.84|33.58|31.18|30.19|27.79|0
1660314000000|2022-08-12 14:20:00|30.1|27.7|30.88|28.48|30.97|28.57|30.1|27.7|0
1660314300000|2022-08-12 14:25:00|30.83|28.43|30.83|28.43|31.58|29.18|30.69|28.29|0
1660314600000|2022-08-12 14:30:00|30.78|28.38|30.85|28.45|31.39|28.99|30.36|27.96|0
1660314900000|2022-08-12 14:35:00|31.06|28.66|31.62|29.22|31.91|29.51|30.32|27.92|0
1660315200000|2022-08-12 14:40:00|31.57|29.17|31.76|29.36|32.1|29.7|31.38|28.98|0
1660315500000|2022-08-12 14:45:00|31.67|29.27|31.85|29.45|32.29|29.89|31.38|28.98|0
1660315800000|2022-08-12 14:50:00|31.8|29.4|30.83|28.43|31.95|29.55|30.69|28.29|0
1660316100000|2022-08-12 14:55:00|30.88|28.48|30.55|28.15|31.16|28.76|30.46|28.06|0
1660316400000|2022-08-12 15:00:00|30.46|28.06|29.81|27.41|30.69|28.29|29.09|26.69|0
1660316700000|2022-08-12 15:05:00|29.77|27.37|30.04|27.64|30.31|27.91|29.5|27.1|0
1660317000000|2022-08-12 15:10:00|30.08|27.68|29.58|27.18|30.08|27.68|29.4|27|0
1660317300000|2022-08-12 15:15:00|29.62|27.22|29.34|26.94|29.9|27.5|28.55|26.15|0
1660317600000|2022-08-12 15:20:00|29.29|26.89|29.07|26.67|29.29|26.89|28.76|26.36|0
1660317900000|2022-08-12 15:25:00|29.11|26.71|30.02|27.62|30.02|27.62|28.67|26.27|0
1660318200000|2022-08-12 15:30:00|29.98|27.58|29.79|27.39|30.15|27.75|29.66|27.26|0
1660318500000|2022-08-12 15:35:00|29.84|27.44|29.7|27.3|29.88|27.48|29.35|26.95|0
1660318800000|2022-08-12 15:40:00|29.74|27.34|29.69|27.29|30.15|27.75|29.65|27.25|0
1660319100000|2022-08-12 15:45:00|29.67|27.27|29.92|27.52|29.92|27.52|29.26|26.86|0
1660319400000|2022-08-12 15:50:00|30.01|27.61|29.73|27.33|30.23|27.83|29.73|27.33|0
1660319700000|2022-08-12 15:55:00|29.69|27.29|30.02|27.62|30.09|27.69|29.46|27.06|0
1660320000000|2022-08-12 16:00:00|30|27.6|29.37|26.97|30.09|27.69|29.28|26.88|0
1660320300000|2022-08-12 16:05:00|29.33|26.93|29.06|26.66|29.48|27.08|29.06|26.66|0
1660320600000|2022-08-12 16:10:00|29.02|26.62|29.23|26.83|29.23|26.83|28.75|26.35|0
1660320900000|2022-08-12 16:15:00|29.19|26.79|28.96|26.56|29.19|26.79|28.84|26.44|0
1660321200000|2022-08-12 16:20:00|28.92|26.52|28.66|26.26|29.05|26.65|28.53|26.13|0
1660321500000|2022-08-12 16:25:00|28.61|26.21|28.52|26.12|28.87|26.47|28.52|26.12|0
1660321800000|2022-08-12 16:30:00|28.57|26.17|28.65|26.25|28.82|26.42|28.52|26.12|0
1660322100000|2022-08-12 16:35:00|28.61|26.21|28.65|26.25|28.73|26.33|28.39|25.99|0
1660322400000|2022-08-12 16:40:00|28.69|26.29|28.56|26.16|28.9|26.5|28.56|26.16|0
1660322700000|2022-08-12 16:45:00|28.51|26.11|28.47|26.07|28.6|26.2|28.38|25.98|0
1660323000000|2022-08-12 16:50:00|28.42|26.02|28.55|26.15|28.68|26.28|28.34|25.94|0
1660323300000|2022-08-12 16:55:00|28.51|26.11|28.63|26.23|28.72|26.32|28.46|26.06|0
1660323600000|2022-08-12 17:00:00|28.59|26.19|28.63|26.23|28.85|26.45|28.41|26.01|0
1660323900000|2022-08-12 17:05:00|28.58|26.18|28.11|25.71|28.67|26.27|28.11|25.71|0
1660324200000|2022-08-12 17:10:00|28.07|25.67|28.19|25.79|28.32|25.92|28.02|25.62|0
1660324500000|2022-08-12 17:15:00|28.15|25.75|28.02|25.62|28.23|25.83|27.97|25.57|0
1660324800000|2022-08-12 17:20:00|27.97|25.57|27.97|25.57|28.1|25.7|27.89|25.49|0
1660325100000|2022-08-12 17:25:00|27.84|25.44|27.97|25.57|28.05|25.65|27.76|25.36|0
1660325400000|2022-08-12 17:30:00|27.92|25.52|27.79|25.39|28.09|25.69|27.71|25.31|0
1660325700000|2022-08-12 17:35:00|27.75|25.35|27.92|25.52|28.05|25.65|27.71|25.31|0
1660326000000|2022-08-12 17:40:00|27.96|25.56|27.79|25.39|27.96|25.56|27.7|25.3|0
1660326300000|2022-08-12 17:45:00|27.75|25.35|27.66|25.26|27.83|25.43|27.62|25.22|0
1660326600000|2022-08-12 17:50:00|27.62|25.22|27.36|24.96|27.66|25.26|27.16|24.76|0
1660326900000|2022-08-12 17:55:00|27.4|25|27.48|25.08|27.61|25.21|27.36|24.96|0
1660327200000|2022-08-12 18:00:00|27.44|25.04|28.76|26.36|28.85|26.45|27.4|25|0
1660327500000|2022-08-12 18:05:00|28.81|26.41|28.85|26.45|28.98|26.58|28.76|26.36|0
1660327800000|2022-08-12 18:10:00|28.89|26.49|28.63|26.23|28.97|26.57|28.63|26.23|0
1660328100000|2022-08-12 18:15:00|28.67|26.27|28.5|26.1|28.71|26.31|28.37|25.97|0
1660328400000|2022-08-12 18:20:00|28.54|26.14|28.58|26.18|28.67|26.27|28.45|26.05|0
1660328700000|2022-08-12 18:25:00|28.54|26.14|28.15|25.75|28.66|26.26|28.11|25.71|0
1660329000000|2022-08-12 18:30:00|28.11|25.71|27.12|24.72|28.15|25.75|27.12|24.72|0
1660329300000|2022-08-12 18:35:00|27.16|24.76|27.56|25.16|27.63|25.23|27.16|24.76|0
1660329600000|2022-08-12 18:40:00|27.52|25.12|27.35|24.95|27.6|25.2|27.31|24.91|0
1660329900000|2022-08-12 18:45:00|27.39|24.99|27.31|24.91|27.39|24.99|27.23|24.83|0
1660330200000|2022-08-12 18:50:00|27.27|24.87|27.51|25.11|27.59|25.19|27.15|24.75|0
1660330500000|2022-08-12 18:55:00|27.55|25.15|27.26|24.86|27.63|25.23|27.18|24.78|0
1660330800000|2022-08-12 19:00:00|27.3|24.9|27.05|24.65|27.42|25.02|26.93|24.53|0
1660331100000|2022-08-12 19:05:00|27.1|24.7|26.69|24.29|27.1|24.7|26.59|24.19|0
1660331400000|2022-08-12 19:10:00|26.65|24.25|26.29|23.89|26.69|24.29|26.05|23.65|0
1660331700000|2022-08-12 19:15:00|26.33|23.93|26.09|23.69|26.41|24.01|25.93|23.53|0
1660332000000|2022-08-12 19:20:00|26.13|23.73|26.6|24.2|26.76|24.36|26.09|23.69|0
1660332300000|2022-08-12 19:25:00|26.56|24.16|27.2|24.8|27.73|25.33|26.56|24.16|0
1660332600000|2022-08-12 19:30:00|27.24|24.84|27.48|25.08|27.56|25.16|27.04|24.64|0
1660332900000|2022-08-12 19:35:00|27.44|25.04|25.63|23.23|27.56|25.16|25.47|23.07|0
1660333200000|2022-08-12 19:40:00|25.59|23.19|25.03|22.65|25.62|23.22|24.99|22.61|0
1660333500000|2022-08-12 19:45:00|25.11|22.72|25.03|22.65|25.58|23.18|25.03|22.65|0
1660333800000|2022-08-12 19:50:00|24.91|22.54|25.7|23.3|25.7|23.3|24.91|22.54|0
1660334100000|2022-08-12 19:55:00|25.66|23.26|25.08|22.69|25.82|23.42|24.84|22.47|0
1660334400000|2022-08-12 20:00:00|25.2|22.8|25.27|22.87|25.43|23.03|25.07|22.68|0
1660334700000|2022-08-12 20:05:00|25.31|22.91|25.84|23.44|25.87|23.47|25.27|22.87|0
1660335000000|2022-08-12 20:10:00|25.87|23.47|25.75|23.35|25.87|23.47|25.72|23.32|0
1660523700000|2022-08-15 00:35:00|26.84|24.28|27.01|24.43|27.01|24.43|26.84|24.28|0
1660524000000|2022-08-15 00:40:00|27.05|24.47|26.96|24.39|27.13|24.55|26.96|24.39|0
1660524300000|2022-08-15 00:45:00|26.94|24.37|26.79|24.24|27|24.43|26.79|24.24|0
1660524600000|2022-08-15 00:50:00|26.77|24.22|26.66|24.12|26.87|24.31|26.66|24.12|0
1660524900000|2022-08-15 00:55:00|26.68|24.14|26.86|24.31|26.86|24.31|26.62|24.08|0
1660525200000|2022-08-15 01:00:00|26.89|24.33|27.05|24.48|27.07|24.49|26.74|24.19|0
1660525500000|2022-08-15 01:05:00|27.07|24.49|27.3|24.7|27.3|24.7|27.03|24.45|0
1660525800000|2022-08-15 01:10:00|27.28|24.68|27.4|24.79|27.45|24.83|27.24|24.64|0
1660526100000|2022-08-15 01:15:00|27.38|24.78|27.19|24.6|27.4|24.79|27.19|24.6|0
1660526400000|2022-08-15 01:20:00|27.23|24.64|26.97|24.4|27.36|24.75|26.97|24.4|0
1660526700000|2022-08-15 01:25:00|26.93|24.36|26.88|24.32|27.05|24.48|26.86|24.31|0
1660527000000|2022-08-15 01:30:00|26.9|24.34|26.71|24.17|26.92|24.36|26.67|24.13|0
1660527300000|2022-08-15 01:35:00|26.67|24.13|26.71|24.16|26.71|24.17|26.5|23.98|0
1660527600000|2022-08-15 01:40:00|26.66|24.12|26.37|23.86|26.66|24.12|26.37|23.86|0
1660527900000|2022-08-15 01:45:00|26.39|23.88|26.24|23.74|26.43|23.91|26.12|23.63|0
1660528200000|2022-08-15 01:50:00|26.2|23.7|26.24|23.74|26.24|23.74|26.11|23.63|0
1660528500000|2022-08-15 01:55:00|26.19|23.7|26.15|23.66|26.32|23.81|26.15|23.66|0
1660528800000|2022-08-15 02:00:00|26.11|23.62|26.48|23.96|26.48|23.96|26.11|23.62|0
1660529100000|2022-08-15 02:05:00|26.52|23.99|26.6|24.07|26.68|24.14|26.48|23.96|0
1660529400000|2022-08-15 02:10:00|26.64|24.1|27.02|24.44|27.02|24.44|26.64|24.1|0
1660529700000|2022-08-15 02:15:00|27.04|24.46|27.27|24.67|27.27|24.67|26.97|24.4|0
1660530000000|2022-08-15 02:20:00|27.35|24.75|27.05|24.47|27.35|24.75|27.05|24.47|0
1660530300000|2022-08-15 02:25:00|27.09|24.51|27.05|24.47|27.15|24.57|26.96|24.4|0
1660530600000|2022-08-15 02:30:00|27.03|24.45|27.04|24.47|27.24|24.64|27|24.43|0
1660530900000|2022-08-15 02:35:00|27.06|24.49|27.12|24.54|27.13|24.54|27.04|24.46|0
1660531200000|2022-08-15 02:40:00|27.08|24.5|27.03|24.46|27.12|24.54|27.03|24.46|0
1660531500000|2022-08-15 02:45:00|27.06|24.48|27.16|24.57|27.22|24.63|27.03|24.46|0
1660531800000|2022-08-15 02:50:00|27.2|24.61|27.15|24.57|27.33|24.72|27.15|24.57|0
1660532100000|2022-08-15 02:55:00|27.11|24.53|27.19|24.6|27.28|24.68|27.11|24.53|0
1660532400000|2022-08-15 03:00:00|27.23|24.64|27.23|24.64|27.28|24.68|27.15|24.56|0
1660532700000|2022-08-15 03:05:00|27.27|24.68|27.06|24.48|27.27|24.68|26.97|24.4|0
1660533000000|2022-08-15 03:10:00|27.01|24.44|26.76|24.21|27.01|24.44|26.67|24.13|0
1660533300000|2022-08-15 03:15:00|26.71|24.17|26.79|24.24|26.88|24.32|26.71|24.17|0
1660533600000|2022-08-15 03:20:00|26.77|24.22|26.87|24.32|26.92|24.35|26.75|24.2|0
1660533900000|2022-08-15 03:25:00|26.83|24.28|26.79|24.24|26.83|24.28|26.75|24.2|0
1660534200000|2022-08-15 03:30:00|26.74|24.2|26.82|24.27|26.83|24.27|26.7|24.16|0
1660534500000|2022-08-15 03:35:00|26.87|24.31|26.86|24.3|26.99|24.42|26.82|24.27|0
1660534800000|2022-08-15 03:40:00|26.82|24.27|26.77|24.22|26.86|24.3|26.69|24.15|0
1660535100000|2022-08-15 03:45:00|26.82|24.26|26.81|24.26|26.86|24.3|26.73|24.18|0
1660535400000|2022-08-15 03:50:00|26.77|24.22|26.77|24.22|26.85|24.3|26.68|24.14|0
1660535700000|2022-08-15 03:55:00|26.72|24.18|26.76|24.21|26.85|24.29|26.72|24.18|0
1660536000000|2022-08-15 04:00:00|26.72|24.18|26.67|24.13|26.76|24.21|26.63|24.1|0
1660536300000|2022-08-15 04:05:00|26.65|24.12|26.75|24.21|26.8|24.25|26.65|24.12|0
1660536600000|2022-08-15 04:10:00|26.8|24.24|26.71|24.16|26.8|24.24|26.67|24.13|0
1660536900000|2022-08-15 04:15:00|26.67|24.13|26.62|24.08|26.71|24.16|26.62|24.08|0
1660537200000|2022-08-15 04:20:00|26.66|24.12|26.66|24.12|26.66|24.12|26.62|24.08|0
1660537500000|2022-08-15 04:25:00|26.62|24.08|26.61|24.08|26.66|24.12|26.59|24.06|0
1660537800000|2022-08-15 04:30:00|26.59|24.06|26.61|24.07|26.69|24.15|26.57|24.04|0
1660538100000|2022-08-15 04:35:00|26.65|24.11|26.6|24.07|26.65|24.11|26.56|24.03|0
1660538400000|2022-08-15 04:40:00|26.56|24.03|26.56|24.03|26.56|24.03|26.48|23.95|0
1660538700000|2022-08-15 04:45:00|26.52|23.99|27.01|24.43|27.01|24.43|26.52|23.99|0
1660539000000|2022-08-15 04:50:00|26.96|24.4|27|24.43|27|24.43|26.96|24.39|0
1660539300000|2022-08-15 04:55:00|26.96|24.39|27|24.43|27|24.43|26.96|24.39|0
1660539600000|2022-08-15 05:00:00|26.96|24.39|26.78|24.23|27|24.43|26.78|24.23|0
1660539900000|2022-08-15 05:05:00|26.82|24.27|26.99|24.42|26.99|24.42|26.66|24.12|0
1660540200000|2022-08-15 05:10:00|26.95|24.38|27.07|24.49|27.11|24.53|26.95|24.38|0
1660540500000|2022-08-15 05:15:00|27.03|24.45|27.11|24.53|27.11|24.53|27.03|24.45|0
1660540800000|2022-08-15 05:20:00|27.07|24.49|27.1|24.52|27.11|24.53|26.98|24.41|0
1660541100000|2022-08-15 05:25:00|27.15|24.56|27.19|24.6|27.27|24.67|27.1|24.52|0
1660541400000|2022-08-15 05:30:00|27.23|24.63|27.48|24.86|27.48|24.86|27.18|24.59|0
1660541700000|2022-08-15 05:35:00|27.46|24.84|27.35|24.74|27.48|24.86|27.35|24.74|0
1660542000000|2022-08-15 05:40:00|27.3|24.7|27.26|24.66|27.3|24.7|27.22|24.62|0
1660542300000|2022-08-15 05:45:00|27.3|24.7|27.3|24.7|27.38|24.78|27.25|24.66|0
1660542600000|2022-08-15 05:50:00|27.28|24.68|27.1|24.52|27.28|24.68|27.08|24.5|0
1660542900000|2022-08-15 05:55:00|27.12|24.54|26.95|24.38|27.16|24.58|26.91|24.34|0
1660543200000|2022-08-15 06:00:00|26.93|24.36|26.78|24.23|27.12|24.53|26.73|24.19|0
1660543500000|2022-08-15 06:05:00|26.76|24.21|26.98|24.41|26.98|24.41|26.71|24.17|0
1660543800000|2022-08-15 06:10:00|26.96|24.39|26.89|24.33|27|24.43|26.69|24.14|0
1660544100000|2022-08-15 06:15:00|26.92|24.35|26.81|24.25|26.92|24.35|26.64|24.1|0
1660544400000|2022-08-15 06:20:00|26.83|24.27|26.8|24.25|26.91|24.35|26.76|24.21|0
1660544700000|2022-08-15 06:25:00|26.76|24.21|27.05|24.47|27.05|24.47|26.76|24.21|0
1660545000000|2022-08-15 06:30:00|27.07|24.49|27|24.43|27.18|24.59|27|24.43|0
1660545300000|2022-08-15 06:35:00|27.05|24.47|27.21|24.62|27.21|24.62|27.05|24.47|0
1660545600000|2022-08-15 06:40:00|27.25|24.66|27.08|24.5|27.25|24.66|27.04|24.46|0
1660545900000|2022-08-15 06:45:00|27.04|24.46|27.16|24.57|27.2|24.61|26.99|24.42|0
1660546200000|2022-08-15 06:50:00|27.18|24.59|27.2|24.61|27.26|24.67|27.12|24.53|0
1660546500000|2022-08-15 06:55:00|27.24|24.65|27.15|24.57|27.28|24.68|27.11|24.53|0
1660546800000|2022-08-15 07:00:00|27.24|24.64|27.15|24.56|27.49|24.87|27.15|24.56|0
1660547100000|2022-08-15 07:05:00|27.06|24.66|27.46|25.06|27.5|25.1|26.97|24.57|0
1660547400000|2022-08-15 07:10:00|27.5|25.1|27.89|25.49|27.89|25.49|27.42|25.02|0
1660547700000|2022-08-15 07:15:00|27.87|25.47|28.11|25.71|28.26|25.86|27.87|25.47|0
1660548000000|2022-08-15 07:20:00|28.07|25.67|28.4|26|28.45|26.05|28.07|25.67|0
1660548300000|2022-08-15 07:25:00|28.36|25.96|28.31|25.91|28.57|26.17|28.25|25.85|0
1660548600000|2022-08-15 07:30:00|28.36|25.96|28.35|25.95|28.36|25.96|28.1|25.7|0
1660548900000|2022-08-15 07:35:00|28.39|25.99|28.81|26.41|28.82|26.42|28.39|25.99|0
1660549200000|2022-08-15 07:40:00|28.9|26.5|28.54|26.14|29.03|26.63|28.51|26.11|0
1660549500000|2022-08-15 07:45:00|28.51|26.11|27.82|25.42|28.64|26.24|27.82|25.42|0
1660549800000|2022-08-15 07:50:00|27.86|25.46|28.09|25.69|28.39|25.99|27.86|25.46|0
1660550100000|2022-08-15 07:55:00|28.13|25.73|28.49|26.09|28.55|26.15|28.13|25.73|0
1660550400000|2022-08-15 08:00:00|28.47|26.07|28.12|25.72|28.47|26.07|28.12|25.72|0
1660550700000|2022-08-15 08:05:00|28.08|25.68|27.83|25.43|28.08|25.68|27.64|25.24|0
1660551000000|2022-08-15 08:10:00|27.79|25.39|27.99|25.59|28.07|25.67|27.79|25.39|0
1660551300000|2022-08-15 08:15:00|27.93|25.53|28.07|25.67|28.2|25.8|27.93|25.53|0
1660551600000|2022-08-15 08:20:00|28.03|25.63|28.17|25.77|28.19|25.79|27.94|25.54|0
1660551900000|2022-08-15 08:25:00|28.19|25.79|27.77|25.37|28.19|25.79|27.77|25.37|0
1660552200000|2022-08-15 08:30:00|27.81|25.41|27.72|25.32|27.85|25.45|27.64|25.24|0
1660552500000|2022-08-15 08:35:00|27.7|25.3|27.62|25.22|27.76|25.36|27.62|25.22|0
1660552800000|2022-08-15 08:40:00|27.55|25.15|27.68|25.28|27.68|25.28|27.35|24.95|0
1660553100000|2022-08-15 08:45:00|27.67|25.27|27.8|25.4|27.84|25.44|27.65|25.25|0
1660553400000|2022-08-15 08:50:00|27.75|25.35|27.92|25.52|27.96|25.56|27.73|25.33|0
1660553700000|2022-08-15 08:55:00|27.96|25.56|28.12|25.72|28.14|25.74|27.92|25.52|0
1660554000000|2022-08-15 09:00:00|28.1|25.7|28.12|25.72|28.16|25.76|28.04|25.64|0
1660554300000|2022-08-15 09:05:00|28.08|25.68|28.16|25.76|28.24|25.84|28.08|25.68|0
1660554600000|2022-08-15 09:10:00|28.2|25.8|27.98|25.58|28.2|25.8|27.94|25.54|0
1660554900000|2022-08-15 09:15:00|27.96|25.56|28.28|25.88|28.4|26|27.86|25.46|0
1660555200000|2022-08-15 09:20:00|28.26|25.86|28.48|26.08|28.65|26.25|28.26|25.86|0
1660555500000|2022-08-15 09:25:00|28.53|26.13|28.56|26.16|28.74|26.34|28.46|26.06|0
1660555800000|2022-08-15 09:30:00|28.59|26.19|28.82|26.42|28.82|26.42|28.52|26.12|0
1660556100000|2022-08-15 09:35:00|28.77|26.37|28.94|26.54|29.03|26.63|28.77|26.37|0
1660556400000|2022-08-15 09:40:00|28.9|26.5|28.64|26.24|28.9|26.5|28.6|26.2|0
1660556700000|2022-08-15 09:45:00|28.6|26.2|28.49|26.09|28.68|26.28|28.38|25.98|0
1660557000000|2022-08-15 09:50:00|28.51|26.11|28.33|25.93|28.51|26.11|28.12|25.72|0
1660557300000|2022-08-15 09:55:00|28.25|25.85|28.24|25.84|28.33|25.93|28.16|25.76|0
1660557600000|2022-08-15 10:00:00|28.2|25.8|28.32|25.92|28.41|26.01|27.99|25.59|0
1660557900000|2022-08-15 10:05:00|28.3|25.9|28.41|26.01|28.45|26.05|28.28|25.88|0
1660558200000|2022-08-15 10:10:00|28.43|26.03|28.38|25.98|28.74|26.34|28.19|25.79|0
1660558500000|2022-08-15 10:15:00|28.4|26|28.27|25.87|28.48|26.08|28.27|25.87|0
1660558800000|2022-08-15 10:20:00|28.31|25.91|28.82|26.42|28.86|26.46|28.27|25.87|0
1660559100000|2022-08-15 10:25:00|28.78|26.38|28.82|26.42|28.82|26.42|28.52|26.12|0
1660559400000|2022-08-15 10:30:00|28.86|26.46|28.68|26.28|28.86|26.46|28.56|26.16|0
1660559700000|2022-08-15 10:35:00|28.64|26.24|28.59|26.19|28.68|26.28|28.51|26.11|0
1660560000000|2022-08-15 10:40:00|28.55|26.15|28.25|25.85|28.64|26.24|28.25|25.85|0
1660560300000|2022-08-15 10:45:00|28.31|25.91|27.83|25.43|28.38|25.98|27.79|25.39|0
1660560600000|2022-08-15 10:50:00|27.95|25.55|28.03|25.63|28.16|25.76|27.95|25.55|0
1660560900000|2022-08-15 10:55:00|27.99|25.59|27.9|25.5|28.03|25.63|27.82|25.42|0
1660561200000|2022-08-15 11:00:00|27.82|25.42|27.77|25.37|28.03|25.63|27.69|25.29|0
1660561500000|2022-08-15 11:05:00|27.81|25.41|27.77|25.37|27.9|25.5|27.69|25.29|0
1660561800000|2022-08-15 11:10:00|27.81|25.41|27.85|25.45|27.93|25.53|27.77|25.37|0
1660562100000|2022-08-15 11:15:00|27.89|25.49|27.89|25.49|27.89|25.49|27.84|25.44|0
1660562400000|2022-08-15 11:20:00|27.84|25.44|28.01|25.61|28.01|25.61|27.72|25.32|0
1660562700000|2022-08-15 11:25:00|28.09|25.69|27.92|25.52|28.11|25.71|27.92|25.52|0
1660563000000|2022-08-15 11:30:00|27.88|25.48|28.13|25.73|28.13|25.73|27.88|25.48|0
1660563300000|2022-08-15 11:35:00|28.08|25.68|28.04|25.64|28.13|25.73|28|25.6|0
1660563600000|2022-08-15 11:40:00|28|25.6|28.33|25.93|28.42|26.02|28|25.6|0
1660563900000|2022-08-15 11:45:00|28.37|25.97|28.8|26.4|28.84|26.44|28.29|25.89|0
1660564200000|2022-08-15 11:50:00|28.84|26.44|29.09|26.69|29.2|26.8|28.75|26.35|0
1660564500000|2022-08-15 11:55:00|29.01|26.61|28.62|26.22|29.01|26.61|28.6|26.2|0
1660564800000|2022-08-15 12:00:00|28.66|26.26|29.13|26.73|29.18|26.78|28.66|26.26|0
1660565100000|2022-08-15 12:05:00|29.09|26.69|28.99|26.59|29.17|26.77|28.95|26.55|0
1660565400000|2022-08-15 12:10:00|28.97|26.57|28.65|26.25|29.3|26.9|28.65|26.25|0
1660565700000|2022-08-15 12:15:00|28.6|26.2|28.39|25.99|28.69|26.29|28.34|25.94|0
1660566000000|2022-08-15 12:20:00|28.43|26.03|28.43|26.03|28.47|26.07|28.26|25.86|0
1660566300000|2022-08-15 12:25:00|28.45|26.05|28.08|25.68|28.51|26.11|27.96|25.56|0
1660566600000|2022-08-15 12:30:00|27.98|25.58|28.42|26.02|28.5|26.1|27.91|25.51|0
1660566900000|2022-08-15 12:35:00|28.46|26.06|28.81|26.41|28.97|26.57|28.46|26.06|0
1660567200000|2022-08-15 12:40:00|28.83|26.43|29.15|26.75|29.33|26.93|28.68|26.28|0
1660567500000|2022-08-15 12:45:00|29.11|26.71|29.66|27.26|29.7|27.3|29.08|26.68|0
1660567800000|2022-08-15 12:50:00|29.7|27.3|29.7|27.3|29.75|27.35|29.43|27.03|0
1660568100000|2022-08-15 12:55:00|29.74|27.34|29.87|27.47|29.92|27.52|29.65|27.25|0
1660568400000|2022-08-15 13:00:00|29.91|27.51|29.16|26.76|29.91|27.51|29.12|26.72|0
1660568700000|2022-08-15 13:05:00|29.12|26.72|29.07|26.67|29.25|26.85|28.94|26.54|0
1660569000000|2022-08-15 13:10:00|29.16|26.76|29.02|26.62|29.24|26.84|29.02|26.62|0
1660569300000|2022-08-15 13:15:00|29|26.6|28.98|26.58|29.11|26.71|28.76|26.36|0
1660569600000|2022-08-15 13:20:00|29.02|26.62|28.71|26.31|29.02|26.62|28.67|26.27|0
1660569900000|2022-08-15 13:25:00|28.76|26.36|28.28|25.88|28.76|26.36|28.28|25.88|0
1660570200000|2022-08-15 13:30:00|28.16|25.76|27.28|24.88|28.32|25.92|27.19|24.79|0
1660570500000|2022-08-15 13:35:00|27.19|24.79|26.9|24.5|27.52|25.12|26.78|24.38|0
1660570800000|2022-08-15 13:40:00|26.94|24.54|27.31|24.91|27.64|25.24|26.82|24.42|0
1660571100000|2022-08-15 13:45:00|27.27|24.87|26.73|24.33|27.27|24.87|26.29|23.89|0
1660571400000|2022-08-15 13:50:00|26.77|24.37|25.07|22.68|26.81|24.41|24.99|22.61|0
1660571700000|2022-08-15 13:55:00|25.03|22.65|24.75|22.39|25.27|22.87|24.16|21.86|0
1660572000000|2022-08-15 14:00:00|24.91|22.53|25.22|22.82|25.77|23.37|24.83|22.46|0
1660572300000|2022-08-15 14:05:00|25.26|22.86|25.34|22.94|25.69|23.29|24.98|22.6|0
1660572600000|2022-08-15 14:10:00|25.3|22.9|26.27|23.87|26.27|23.87|25.14|22.75|0
1660572900000|2022-08-15 14:15:00|26.23|23.83|26.31|23.91|26.43|24.03|26.03|23.63|0
1660573200000|2022-08-15 14:20:00|26.35|23.95|27.04|24.64|27.66|25.26|26.15|23.75|0
1660573500000|2022-08-15 14:25:00|27.13|24.73|26.39|23.99|27.3|24.9|26.31|23.91|0
1660573800000|2022-08-15 14:30:00|26.43|24.03|25.56|23.16|26.55|24.15|25.52|23.12|0
1660574100000|2022-08-15 14:35:00|25.6|23.2|26.14|23.74|26.22|23.82|25.56|23.16|0
1660574400000|2022-08-15 14:40:00|26.1|23.7|26.02|23.62|26.14|23.74|25.51|23.11|0
1660574700000|2022-08-15 14:45:00|26.06|23.66|26.57|24.17|26.65|24.25|25.78|23.38|0
1660575000000|2022-08-15 14:50:00|26.65|24.25|25.95|23.55|26.77|24.37|25.56|23.16|0
1660575300000|2022-08-15 14:55:00|25.91|23.51|26.07|23.67|26.35|23.95|25.8|23.4|0
1660575600000|2022-08-15 15:00:00|26.19|23.79|25.91|23.51|26.51|24.11|25.75|23.35|0
1660575900000|2022-08-15 15:05:00|25.87|23.47|26.1|23.7|26.26|23.86|25.43|23.03|0
1660576200000|2022-08-15 15:10:00|26.06|23.66|26.42|24.02|26.7|24.3|26.02|23.62|0
1660576500000|2022-08-15 15:15:00|26.38|23.98|25.94|23.54|26.38|23.98|25.86|23.46|0
1660576800000|2022-08-15 15:20:00|25.9|23.5|25.16|22.77|26.09|23.69|24.96|22.58|0
1660577100000|2022-08-15 15:25:00|25.12|22.73|24.91|22.54|25.36|22.96|24.91|22.54|0
1660577400000|2022-08-15 15:30:00|24.83|22.47|24.32|22|24.95|22.58|24.16|21.86|0
1660577700000|2022-08-15 15:35:00|24.28|21.97|23.72|21.46|24.32|22|23.68|21.43|0
1660578000000|2022-08-15 15:40:00|23.68|21.43|23.06|20.87|23.88|21.6|22.99|20.8|0
1660578300000|2022-08-15 15:45:00|22.99|20.8|22.2|20.09|22.99|20.8|22.2|20.09|0
1660578600000|2022-08-15 15:50:00|22.16|20.05|21.94|19.85|22.27|20.15|21.72|19.65|0
1660578900000|2022-08-15 15:55:00|21.98|19.88|22.01|19.91|22.12|20.01|21.68|19.62|0
1660579200000|2022-08-15 16:00:00|21.94|19.85|21.9|19.81|22.41|20.28|21.9|19.81|0
1660579500000|2022-08-15 16:05:00|21.86|19.78|22.22|20.11|22.22|20.11|21.86|19.78|0
1660579800000|2022-08-15 16:10:00|22.19|20.07|21.85|19.77|22.19|20.07|21.64|19.58|0
1660580100000|2022-08-15 16:15:00|21.89|19.8|23.05|20.85|23.31|21.09|21.38|19.35|0
1660580400000|2022-08-15 16:20:00|23.03|20.84|22.9|20.72|23.24|21.02|22.9|20.72|0
1660580700000|2022-08-15 16:25:00|22.93|20.75|22.63|20.48|23.01|20.82|22.56|20.41|0
1660581000000|2022-08-15 16:30:00|22.67|20.51|22.23|20.11|22.71|20.54|22.23|20.11|0
1660581300000|2022-08-15 16:35:00|22.26|20.14|22.55|20.4|22.55|20.41|22.17|20.06|0
1660581600000|2022-08-15 16:40:00|22.48|20.34|22.29|20.17|22.63|20.47|22.26|20.14|0
1660581900000|2022-08-15 16:45:00|22.33|20.2|22.75|20.59|22.79|20.62|22.29|20.17|0
1660582200000|2022-08-15 16:50:00|22.72|20.55|22.42|20.28|22.72|20.55|22.28|20.15|0
1660582500000|2022-08-15 16:55:00|22.38|20.25|22.25|20.13|22.46|20.32|22.09|19.99|0
1660582800000|2022-08-15 17:00:00|22.23|20.12|22.56|20.41|22.71|20.54|22.2|20.08|0
1660583100000|2022-08-15 17:05:00|22.49|20.34|22.08|19.98|22.49|20.34|21.98|19.88|0
1660583400000|2022-08-15 17:10:00|22.12|20.01|22.51|20.37|22.51|20.37|22.05|19.95|0
1660583700000|2022-08-15 17:15:00|22.48|20.34|22.8|20.63|22.81|20.63|22.37|20.24|0
1660584000000|2022-08-15 17:20:00|22.77|20.6|22.54|20.4|23.03|20.83|22.51|20.36|0
1660584300000|2022-08-15 17:25:00|22.51|20.36|22.5|20.36|22.65|20.49|22.32|20.2|0
1660584600000|2022-08-15 17:30:00|22.47|20.33|22.83|20.66|22.83|20.66|22.36|20.23|0
1660584900000|2022-08-15 17:35:00|22.76|20.59|23.2|20.99|23.2|20.99|22.61|20.46|0
1660585200000|2022-08-15 17:40:00|23.16|20.96|23.12|20.92|23.23|21.02|22.94|20.75|0
1660585500000|2022-08-15 17:45:00|23.16|20.95|22.78|20.61|23.2|20.99|22.75|20.58|0
1660585800000|2022-08-15 17:50:00|22.75|20.58|22.7|20.54|22.82|20.65|22.6|20.44|0
1660586100000|2022-08-15 17:55:00|22.67|20.51|22.55|20.41|22.74|20.57|22.52|20.37|0
1660586400000|2022-08-15 18:00:00|22.59|20.44|22.7|20.54|22.81|20.64|22.55|20.4|0
1660586700000|2022-08-15 18:05:00|22.73|20.57|23.06|20.87|23.1|20.9|22.51|20.37|0
1660587000000|2022-08-15 18:10:00|23.03|20.83|22.99|20.8|23.21|21|22.88|20.7|0
1660587300000|2022-08-15 18:15:00|22.95|20.76|22.5|20.36|22.95|20.76|22.5|20.36|0
1660587600000|2022-08-15 18:20:00|22.47|20.33|22.65|20.49|22.8|20.62|22.36|20.23|0
1660587900000|2022-08-15 18:25:00|22.68|20.52|22.46|20.32|22.94|20.76|22.46|20.32|0
1660588200000|2022-08-15 18:30:00|22.42|20.29|22.24|20.12|22.64|20.48|22.06|19.96|0
1660588500000|2022-08-15 18:35:00|22.2|20.09|22.02|19.92|22.27|20.15|22.02|19.92|0
1660588800000|2022-08-15 18:40:00|21.98|19.89|22.23|20.11|22.38|20.24|21.98|19.89|0
1660589100000|2022-08-15 18:45:00|22.27|20.14|22.01|19.91|22.41|20.28|22.01|19.91|0
1660589400000|2022-08-15 18:50:00|22.04|19.95|22.01|19.91|22.26|20.14|21.97|19.88|0
1660589700000|2022-08-15 18:55:00|21.97|19.88|22|19.91|22.04|19.94|21.86|19.78|0
1660590000000|2022-08-15 19:00:00|21.97|19.87|22.03|19.94|22.14|20.04|21.79|19.71|0
1660590300000|2022-08-15 19:05:00|22|19.9|22.28|20.16|22.36|20.23|21.89|19.8|0
1660590600000|2022-08-15 19:10:00|22.32|20.19|22.13|20.03|22.43|20.29|21.92|19.83|0
1660590900000|2022-08-15 19:15:00|22.1|19.99|21.81|19.73|22.13|20.03|21.74|19.67|0
1660591200000|2022-08-15 19:20:00|21.77|19.7|21.52|19.47|21.81|19.73|21.52|19.47|0
1660591500000|2022-08-15 19:25:00|21.56|19.5|21.59|19.53|21.87|19.79|21.52|19.47|0
1660591800000|2022-08-15 19:30:00|21.62|19.56|21.86|19.78|22.22|20.1|21.59|19.53|0
1660592100000|2022-08-15 19:35:00|21.89|19.81|21.96|19.87|22.11|20|21.89|19.81|0
1660592400000|2022-08-15 19:40:00|22|19.9|22.28|20.16|22.32|20.19|21.96|19.87|0
1660592700000|2022-08-15 19:45:00|22.25|20.13|21.85|19.77|22.28|20.16|21.85|19.77|0
1660593000000|2022-08-15 19:50:00|21.92|19.83|22.57|20.42|22.57|20.42|21.78|19.7|0
1660593300000|2022-08-15 19:55:00|22.64|20.48|22.6|20.45|22.75|20.58|22.27|20.15|0
1660593600000|2022-08-15 20:00:00|22.38|20.25|22.52|20.38|22.6|20.45|22.31|20.18|0
1660593900000|2022-08-15 20:05:00|22.54|20.39|22.66|20.51|22.66|20.51|22.45|20.31|0
1660594200000|2022-08-15 20:10:00|22.63|20.47|22.84|20.67|23.11|20.9|22.63|20.47|0
1660594500000|2022-08-15 20:15:00|22.88|20.7|22.77|20.6|22.88|20.7|22.69|20.53|0
1660594800000|2022-08-15 20:20:00|22.73|20.57|22.87|20.7|22.91|20.73|22.69|20.53|0
1660595100000|2022-08-15 20:25:00|22.91|20.73|22.83|20.66|23.06|20.86|22.8|20.63|0
1660595400000|2022-08-15 20:30:00|22.8|20.63|22.72|20.56|22.8|20.63|22.68|20.52|0
1660595700000|2022-08-15 20:35:00|22.68|20.52|22.68|20.52|22.75|20.59|22.66|20.5|0
1660596000000|2022-08-15 20:40:00|22.72|20.55|22.67|20.52|22.77|20.6|22.64|20.48|0
1660596300000|2022-08-15 20:45:00|22.64|20.48|22.82|20.65|22.82|20.65|22.64|20.48|0
1660596600000|2022-08-15 20:50:00|22.78|20.61|23.04|20.84|23.04|20.84|22.78|20.61|0
1660596900000|2022-08-15 20:55:00|23|20.81|22.94|20.75|23.04|20.84|22.83|20.66|0
1660597200000|2022-08-15 21:00:00|22.87|20.69|22.88|20.7|22.94|20.76|22.86|20.68|0
1660597500000|2022-08-15 21:05:00|22.84|20.66|22.85|20.67|22.88|20.7|22.81|20.63|0
1660597800000|2022-08-15 21:10:00|22.88|20.7|22.87|20.69|22.89|20.71|22.85|20.67|0
1660598100000|2022-08-15 21:15:00|22.88|20.7|22.87|20.69|22.88|20.7|22.87|20.69|0
1660598400000|2022-08-15 21:20:00|22.88|20.7|22.86|20.68|22.88|20.7|22.85|20.67|0
1660598700000|2022-08-15 21:25:00|22.85|20.67|22.84|20.67|22.86|20.67|22.84|20.67|0
1660599000000|2022-08-15 21:30:00|22.85|20.72|22.92|20.74|22.93|20.74|22.85|20.72|0
1660599300000|2022-08-15 21:35:00|22.91|20.73|22.91|20.72|22.91|20.73|22.91|20.72|0
1660599600000|2022-08-15 21:40:00|22.9|20.7|22.86|20.68|22.9|20.7|22.86|20.68|0
1660599900000|2022-08-15 21:45:00|22.85|20.67|22.84|20.66|22.85|20.67|22.84|20.66|0
1660600200000|2022-08-15 21:50:00|22.87|20.67|22.86|20.69|22.87|20.69|22.86|20.67|0
1660600500000|2022-08-15 21:55:00|22.89|20.68|22.85|20.68|22.89|20.71|22.84|20.67|0
1660600800000|2022-08-15 22:00:00|22.9|20.72|23.02|20.83|23.21|21|22.9|20.72|0
1660601100000|2022-08-15 22:05:00|23.06|20.86|23.17|20.96|23.17|20.96|23.06|20.86|0
1660601400000|2022-08-15 22:10:00|23.13|20.93|23.01|20.82|23.17|20.96|23.01|20.82|0
1660601700000|2022-08-15 22:15:00|22.98|20.79|23.01|20.82|23.09|20.89|22.98|20.79|0
1660602000000|2022-08-15 22:20:00|23.05|20.85|23.04|20.85|23.08|20.89|23.01|20.82|0
1660602300000|2022-08-15 22:25:00|23.08|20.88|23.04|20.85|23.12|20.92|23|20.81|0
1660602600000|2022-08-15 22:30:00|23|20.81|22.96|20.77|23|20.81|22.93|20.74|0
1660602900000|2022-08-15 22:35:00|22.92|20.74|22.96|20.77|22.96|20.77|22.92|20.74|0
1660603200000|2022-08-15 22:40:00|22.92|20.74|23.07|20.87|23.07|20.87|22.92|20.74|0
1660603500000|2022-08-15 22:45:00|23.03|20.83|23.06|20.87|23.1|20.9|23.03|20.83|0
1660603800000|2022-08-15 22:50:00|23.02|20.83|23.17|20.96|23.19|20.98|23.02|20.83|0
1660604100000|2022-08-15 22:55:00|23.13|20.93|23.09|20.89|23.13|20.93|23.06|20.86|0
1660604400000|2022-08-15 23:00:00|23.05|20.86|23.12|20.92|23.2|20.99|23.02|20.82|0
1660604700000|2022-08-15 23:05:00|23.09|20.89|23.01|20.82|23.16|20.96|22.97|20.78|0
1660605000000|2022-08-15 23:10:00|23.05|20.85|23.04|20.85|23.08|20.88|22.99|20.8|0
1660605300000|2022-08-15 23:15:00|23|20.81|23|20.81|23.04|20.85|23|20.81|0
1660605600000|2022-08-15 23:20:00|23.04|20.84|23.04|20.84|23.08|20.88|23|20.81|0
1660605900000|2022-08-15 23:25:00|23.03|20.87|23.07|20.87|23.11|20.91|23.03|20.87|0
1660606200000|2022-08-15 23:30:00|23.11|20.91|22.99|20.8|23.11|20.91|22.99|20.8|0
1660606500000|2022-08-15 23:35:00|23.03|20.83|23.06|20.86|23.06|20.86|22.99|20.8|0
1660606800000|2022-08-15 23:40:00|23.02|20.83|22.98|20.79|23.06|20.86|22.95|20.76|0
1660607100000|2022-08-15 23:45:00|22.96|20.78|22.79|20.62|23.02|20.83|22.76|20.59|0
1660607400000|2022-08-15 23:50:00|22.76|20.59|22.57|20.42|22.76|20.59|22.53|20.39|0
1660607700000|2022-08-15 23:55:00|22.59|20.44|22.79|20.62|22.79|20.62|22.53|20.39|0
1660608000000|2022-08-16 00:00:00|22.86|20.68|23.25|21.03|23.49|21.26|22.86|20.68|0
1660608300000|2022-08-16 00:05:00|23.15|20.95|23.11|20.91|23.29|21.07|23.08|20.88|0
1660608600000|2022-08-16 00:10:00|23.15|20.95|23.22|21.01|23.26|21.04|23.04|20.84|0
1660608900000|2022-08-16 00:15:00|23.3|21.08|23.29|21.07|23.45|21.21|23.26|21.04|0
1660609200000|2022-08-16 00:20:00|23.33|21.11|23.36|21.14|23.48|21.24|23.27|21.06|0
1660609500000|2022-08-16 00:25:00|23.33|21.1|23.46|21.22|23.46|21.22|23.25|21.04|0
1660609800000|2022-08-16 00:30:00|23.44|21.2|23.28|21.06|23.47|21.24|23.17|20.96|0
1660610100000|2022-08-16 00:35:00|23.26|21.05|23.18|20.98|23.32|21.1|23.16|20.96|0
1660610400000|2022-08-16 00:40:00|23.16|20.96|23.14|20.94|23.2|20.99|23.05|20.85|0
1660610700000|2022-08-16 00:45:00|23.16|20.96|23.16|20.95|23.2|20.99|23.05|20.85|0
1660611000000|2022-08-16 00:50:00|23.12|20.92|23.12|20.91|23.15|20.95|23.08|20.88|0
1660611300000|2022-08-16 00:55:00|23.08|20.88|23.22|21.01|23.26|21.05|23.08|20.88|0
1660611600000|2022-08-16 01:00:00|23.19|20.98|23.18|20.98|23.19|20.98|23.04|20.84|0
1660611900000|2022-08-16 01:05:00|23.15|20.94|23.18|20.97|23.2|20.99|22.96|20.77|0
1660612200000|2022-08-16 01:10:00|23.12|20.92|23.14|20.93|23.18|20.97|23.03|20.84|0
1660612500000|2022-08-16 01:15:00|23.1|20.9|23.44|21.2|23.44|21.2|23.08|20.88|0
1660612800000|2022-08-16 01:20:00|23.38|21.15|23.85|21.58|23.85|21.58|23.32|21.1|0
1660613100000|2022-08-16 01:25:00|23.81|21.54|23.69|21.44|23.85|21.58|23.69|21.44|0
1660613400000|2022-08-16 01:30:00|23.62|21.37|23.22|21.01|23.73|21.47|23.12|20.92|0
1660613700000|2022-08-16 01:35:00|23.2|20.99|23.19|20.99|23.37|21.14|23.19|20.99|0
1660614000000|2022-08-16 01:40:00|23.23|21.02|23.28|21.07|23.34|21.12|23.08|20.88|0
1660614300000|2022-08-16 01:45:00|23.27|21.05|23.11|20.91|23.27|21.05|23|20.81|0
1660614600000|2022-08-16 01:50:00|23.15|20.94|23.11|20.91|23.15|20.94|23.03|20.84|0
1660614900000|2022-08-16 01:55:00|23.07|20.87|22.95|20.77|23.11|20.91|22.92|20.74|0
1660615200000|2022-08-16 02:00:00|23.03|20.84|22.77|20.6|23.07|20.87|22.77|20.6|0
1660615500000|2022-08-16 02:05:00|22.76|20.56|22.58|20.43|22.8|20.63|22.43|20.3|0
1660615800000|2022-08-16 02:10:00|22.54|20.39|22.68|20.52|22.69|20.53|22.54|20.39|0
1660616100000|2022-08-16 02:15:00|22.65|20.49|22.61|20.45|22.72|20.55|22.61|20.45|0
1660616400000|2022-08-16 02:20:00|22.64|20.49|22.75|20.58|22.79|20.62|22.64|20.49|0
1660616700000|2022-08-16 02:25:00|22.71|20.55|22.71|20.55|22.75|20.58|22.64|20.48|0
1660617000000|2022-08-16 02:30:00|22.67|20.51|22.63|20.48|22.71|20.55|22.59|20.44|0
1660617300000|2022-08-16 02:35:00|22.61|20.46|22.81|20.64|22.89|20.71|22.56|20.41|0
1660617600000|2022-08-16 02:40:00|22.79|20.62|22.73|20.57|22.81|20.64|22.7|20.54|0
1660617900000|2022-08-16 02:45:00|22.7|20.54|22.44|20.3|22.75|20.59|22.4|20.27|0
1660618200000|2022-08-16 02:50:00|22.4|20.27|22.18|20.07|22.4|20.27|21.89|19.81|0
1660618500000|2022-08-16 02:55:00|22.21|20.1|22.17|20.06|22.32|20.2|22.17|20.06|0
1660618800000|2022-08-16 03:00:00|22.21|20.1|22.28|20.16|22.32|20.19|22.17|20.06|0
1660619100000|2022-08-16 03:05:00|22.24|20.13|22.24|20.12|22.32|20.19|22.2|20.09|0
1660619400000|2022-08-16 03:10:00|22.28|20.15|22.45|20.32|22.46|20.32|22.28|20.15|0
1660619700000|2022-08-16 03:15:00|22.44|20.3|22.67|20.51|22.67|20.51|22.42|20.28|0
1660620000000|2022-08-16 03:20:00|22.63|20.48|22.56|20.41|22.67|20.51|22.56|20.41|0
1660620300000|2022-08-16 03:25:00|22.58|20.43|22.55|20.41|22.59|20.44|22.48|20.34|0
1660620600000|2022-08-16 03:30:00|22.52|20.37|22.59|20.44|22.59|20.44|22.48|20.34|0
1660620900000|2022-08-16 03:35:00|22.58|20.43|22.69|20.53|22.69|20.53|22.58|20.43|0
1660621200000|2022-08-16 03:40:00|22.73|20.57|22.87|20.7|22.91|20.73|22.58|20.43|0
1660621500000|2022-08-16 03:45:00|22.91|20.73|22.83|20.66|22.91|20.73|22.8|20.63|0
1660621800000|2022-08-16 03:50:00|22.8|20.63|22.72|20.55|22.8|20.63|22.68|20.52|0
1660622100000|2022-08-16 03:55:00|22.76|20.59|22.79|20.62|22.79|20.62|22.72|20.55|0
1660622400000|2022-08-16 04:00:00|22.75|20.58|22.67|20.51|22.79|20.62|22.67|20.51|0
1660622700000|2022-08-16 04:05:00|22.71|20.55|22.82|20.65|22.82|20.65|22.6|20.45|0
1660623000000|2022-08-16 04:10:00|22.78|20.64|22.78|20.61|22.78|20.64|22.74|20.58|0
1660623300000|2022-08-16 04:15:00|22.7|20.54|22.77|20.6|22.78|20.61|22.7|20.54|0
1660623600000|2022-08-16 04:20:00|22.81|20.64|22.81|20.63|22.84|20.67|22.77|20.6|0
1660623900000|2022-08-16 04:25:00|22.77|20.6|22.77|20.6|22.81|20.63|22.73|20.57|0
1660624200000|2022-08-16 04:30:00|22.76|20.63|22.69|20.53|22.8|20.63|22.69|20.53|0
1660624500000|2022-08-16 04:35:00|22.73|20.56|22.61|20.46|22.73|20.56|22.61|20.46|0
1660624800000|2022-08-16 04:40:00|22.63|20.47|22.57|20.42|22.65|20.49|22.57|20.42|0
1660625100000|2022-08-16 04:45:00|22.53|20.39|22.57|20.42|22.6|20.45|22.53|20.38|0
1660625400000|2022-08-16 04:50:00|22.53|20.38|22.49|20.35|22.56|20.42|22.49|20.35|0
1660625700000|2022-08-16 04:55:00|22.53|20.38|22.52|20.38|22.56|20.41|22.43|20.3|0
1660626000000|2022-08-16 05:00:00|22.49|20.34|22.63|20.47|22.63|20.47|22.47|20.33|0
1660626300000|2022-08-16 05:05:00|22.65|20.49|22.77|20.6|22.89|20.71|22.65|20.49|0
1660626600000|2022-08-16 05:10:00|22.81|20.64|22.95|20.77|22.99|20.8|22.81|20.64|0
1660626900000|2022-08-16 05:15:00|22.94|20.75|22.9|20.72|23.07|20.87|22.9|20.72|0
1660627200000|2022-08-16 05:20:00|22.88|20.7|23.06|20.86|23.06|20.86|22.86|20.68|0
1660627500000|2022-08-16 05:25:00|23.02|20.83|23.02|20.83|23.09|20.89|22.95|20.76|0
1660627800000|2022-08-16 05:30:00|23.06|20.86|22.9|20.72|23.06|20.86|22.9|20.72|0
1660628100000|2022-08-16 05:35:00|22.94|20.75|22.86|20.68|22.98|20.79|22.79|20.62|0
1660628400000|2022-08-16 05:40:00|22.82|20.65|22.14|20.03|22.82|20.65|22.14|20.03|0
1660628700000|2022-08-16 05:45:00|22.18|20.07|22.18|20.06|22.21|20.1|22.14|20.03|0
1660629000000|2022-08-16 05:50:00|22.14|20.03|22.06|19.96|22.14|20.03|22.03|19.93|0
1660629300000|2022-08-16 05:55:00|22.03|19.93|21.84|19.76|22.1|19.99|21.77|19.7|0
1660629600000|2022-08-16 06:00:00|21.88|19.79|22.02|19.92|22.17|20.06|21.84|19.76|0
1660629900000|2022-08-16 06:05:00|22.06|19.96|22.2|20.08|22.2|20.09|22.06|19.96|0
1660630200000|2022-08-16 06:10:00|22.23|20.12|22.38|20.25|22.49|20.35|22.23|20.12|0
1660630500000|2022-08-16 06:15:00|22.41|20.28|22.37|20.24|22.45|20.31|22.34|20.21|0
1660630800000|2022-08-16 06:20:00|22.39|20.26|21.99|19.9|22.56|20.41|21.98|19.88|0
1660631100000|2022-08-16 06:25:00|22.01|19.92|22.63|20.48|22.75|20.58|21.98|19.88|0
1660631400000|2022-08-16 06:30:00|22.67|20.51|22.81|20.64|22.93|20.75|22.63|20.48|0
1660631700000|2022-08-16 06:35:00|22.78|20.61|22.77|20.6|22.93|20.74|22.77|20.6|0
1660632000000|2022-08-16 06:40:00|22.81|20.64|22.73|20.57|22.88|20.7|22.66|20.5|0
1660632300000|2022-08-16 06:45:00|22.77|20.6|22.65|20.5|22.82|20.65|22.65|20.5|0
1660632600000|2022-08-16 06:50:00|22.67|20.51|22.69|20.53|22.73|20.56|22.58|20.43|0
1660632900000|2022-08-16 06:55:00|22.65|20.49|22.98|20.79|22.98|20.79|22.65|20.49|0
1660633200000|2022-08-16 07:00:00|22.95|20.76|23.11|20.91|23.4|21.17|22.94|20.76|0
1660633500000|2022-08-16 07:05:00|23.09|20.89|23.51|21.27|23.55|21.3|22.98|20.79|0
1660633800000|2022-08-16 07:10:00|23.54|21.3|23.35|21.13|23.54|21.3|23.31|21.09|0
1660634100000|2022-08-16 07:15:00|23.39|21.16|23.38|21.16|23.54|21.3|23.31|21.09|0
1660634400000|2022-08-16 07:20:00|23.35|21.12|23.23|21.02|23.42|21.19|23.04|20.85|0
1660634700000|2022-08-16 07:25:00|23.19|20.98|23.19|20.98|23.26|21.05|23.11|20.91|0
1660635000000|2022-08-16 07:30:00|23.15|20.94|22.84|20.67|23.19|20.98|22.83|20.65|0
1660635300000|2022-08-16 07:35:00|22.88|20.7|23.07|20.87|23.14|20.94|22.84|20.67|0
1660635600000|2022-08-16 07:40:00|23.1|20.9|23.33|21.11|23.4|21.17|23.1|20.9|0
1660635900000|2022-08-16 07:45:00|23.35|21.12|22.8|20.62|23.35|21.12|22.8|20.62|0
1660636200000|2022-08-16 07:50:00|22.83|20.66|22.64|20.49|22.83|20.66|22.57|20.42|0
1660636500000|2022-08-16 07:55:00|22.61|20.45|22.34|20.22|22.68|20.52|22.31|20.18|0
1660636800000|2022-08-16 08:00:00|22.31|20.18|22.4|20.26|22.49|20.35|22.23|20.11|0
1660637100000|2022-08-16 08:05:00|22.41|20.28|22.08|19.98|22.63|20.48|22.01|19.91|0
1660637400000|2022-08-16 08:10:00|22.01|19.91|22.08|19.97|22.15|20.04|21.9|19.81|0
1660637700000|2022-08-16 08:15:00|22.1|19.99|22.26|20.14|22.29|20.17|22.04|19.94|0
1660638000000|2022-08-16 08:20:00|22.25|20.17|22.11|20|22.36|20.23|22.11|20|0
1660638300000|2022-08-16 08:25:00|22.07|19.97|21.96|19.87|22.07|19.97|21.74|19.67|0
1660638600000|2022-08-16 08:30:00|21.88|19.8|21.92|19.83|22.1|19.99|21.88|19.8|0
1660638900000|2022-08-16 08:35:00|21.99|19.89|21.52|19.47|21.99|19.89|21.48|19.44|0
1660639200000|2022-08-16 08:40:00|21.55|19.5|21.73|19.66|21.8|19.73|21.43|19.39|0
1660639500000|2022-08-16 08:45:00|21.76|19.69|22.03|19.93|22.05|19.95|21.76|19.69|0
1660639800000|2022-08-16 08:50:00|22.05|19.95|21.97|19.88|22.05|19.95|21.76|19.69|0
1660640100000|2022-08-16 08:55:00|21.99|19.9|21.9|19.81|22.05|19.95|21.9|19.81|0
1660640400000|2022-08-16 09:00:00|21.88|19.8|22.31|20.19|22.33|20.2|21.81|19.73|0
1660640700000|2022-08-16 09:05:00|22.29|20.17|22.51|20.37|22.55|20.4|22.15|20.04|0
1660641000000|2022-08-16 09:10:00|22.55|20.4|22.62|20.46|22.7|20.53|22.47|20.33|0
1660641300000|2022-08-16 09:15:00|22.66|20.5|22.54|20.39|22.69|20.53|22.39|20.26|0
1660641600000|2022-08-16 09:20:00|22.58|20.43|22.57|20.42|22.65|20.49|22.43|20.29|0
1660641900000|2022-08-16 09:25:00|22.5|20.36|22.53|20.39|22.53|20.39|22.28|20.16|0
1660642200000|2022-08-16 09:30:00|22.5|20.35|22.86|20.69|22.94|20.76|22.46|20.32|0
1660642500000|2022-08-16 09:35:00|22.79|20.62|22.75|20.58|22.97|20.79|22.71|20.55|0
1660642800000|2022-08-16 09:40:00|22.73|20.57|22.67|20.51|22.9|20.72|22.6|20.45|0
1660643100000|2022-08-16 09:45:00|22.63|20.48|22.59|20.44|22.71|20.54|22.59|20.44|0
1660643400000|2022-08-16 09:50:00|22.61|20.46|22.51|20.37|22.7|20.54|22.46|20.32|0
1660643700000|2022-08-16 09:55:00|22.48|20.34|22.4|20.27|22.59|20.44|22.4|20.27|0
1660644000000|2022-08-16 10:00:00|22.44|20.3|22.47|20.33|22.68|20.52|22.43|20.3|0
1660644300000|2022-08-16 10:05:00|22.43|20.3|22.61|20.46|22.61|20.46|22.39|20.26|0
1660644600000|2022-08-16 10:10:00|22.69|20.53|22.87|20.69|22.95|20.76|22.56|20.41|0
1660644900000|2022-08-16 10:15:00|22.91|20.73|22.83|20.66|23.06|20.86|22.68|20.52|0
1660645200000|2022-08-16 10:20:00|22.72|20.55|22.49|20.35|22.76|20.59|22.46|20.32|0
1660645500000|2022-08-16 10:25:00|22.45|20.32|22.75|20.58|22.75|20.58|22.42|20.28|0
1660645800000|2022-08-16 10:30:00|22.71|20.55|22.71|20.54|22.82|20.65|22.6|20.44|0
1660646100000|2022-08-16 10:35:00|22.73|20.56|22.82|20.64|22.97|20.78|22.71|20.54|0
1660646400000|2022-08-16 10:40:00|22.8|20.63|22.85|20.67|23.11|20.91|22.78|20.61|0
1660646700000|2022-08-16 10:45:00|22.92|20.74|22.92|20.74|22.96|20.77|22.77|20.6|0
1660647000000|2022-08-16 10:50:00|22.88|20.7|22.73|20.56|22.94|20.75|22.71|20.55|0
1660647300000|2022-08-16 10:55:00|22.75|20.58|22.78|20.61|22.84|20.66|22.62|20.46|0
1660647600000|2022-08-16 11:00:00|22.8|20.63|22.46|20.32|23.03|20.83|22.42|20.29|0
1660647900000|2022-08-16 11:05:00|22.5|20.36|22.2|20.09|22.52|20.37|22.16|20.05|0
1660648200000|2022-08-16 11:10:00|22.24|20.12|22.16|20.05|22.24|20.12|22.05|19.95|0
1660648500000|2022-08-16 11:15:00|22.2|20.08|22.12|20.01|22.23|20.11|22.11|20|0
1660648800000|2022-08-16 11:20:00|22.14|20.03|22.08|19.98|22.14|20.03|21.97|19.88|0
1660649100000|2022-08-16 11:25:00|22.19|20.08|21.82|19.74|22.19|20.08|21.81|19.73|0
1660649400000|2022-08-16 11:30:00|21.8|19.73|21.78|19.71|21.95|19.86|21.75|19.68|0
1660649700000|2022-08-16 11:35:00|21.82|19.74|21.71|19.64|21.82|19.74|21.64|19.58|0
1660650000000|2022-08-16 11:40:00|21.78|19.7|21.83|19.75|22.03|19.93|21.78|19.7|0
1660650300000|2022-08-16 11:45:00|21.85|19.77|21.95|19.86|21.95|19.86|21.81|19.73|0
1660650600000|2022-08-16 11:50:00|21.91|19.83|21.8|19.73|21.99|19.89|21.77|19.69|0
1660650900000|2022-08-16 11:55:00|21.77|19.69|21.84|19.76|21.88|19.79|21.73|19.66|0
1660651200000|2022-08-16 12:00:00|21.87|19.79|21.98|19.88|22.11|20|21.84|19.76|0
1660651500000|2022-08-16 12:05:00|21.94|19.85|21.94|19.85|22.05|19.95|21.94|19.85|0
1660651800000|2022-08-16 12:10:00|21.86|19.78|21.64|19.58|21.9|19.81|21.5|19.45|0
1660652100000|2022-08-16 12:15:00|21.61|19.55|21.64|19.58|21.68|19.61|21.46|19.42|0
1660652400000|2022-08-16 12:20:00|21.68|19.61|21.64|19.58|21.78|19.71|21.35|19.32|0
1660652700000|2022-08-16 12:25:00|21.62|19.56|21.6|19.54|21.74|19.67|21.6|19.54|0
1660653000000|2022-08-16 12:30:00|21.58|19.52|22.03|19.93|22.25|20.13|21.52|19.47|0
1660653300000|2022-08-16 12:35:00|22.05|19.95|22.13|20.03|22.14|20.03|21.92|19.83|0
1660653600000|2022-08-16 12:40:00|22.12|20.01|22.17|20.06|22.35|20.22|22.06|19.96|0
1660653900000|2022-08-16 12:45:00|22.2|20.09|22.5|20.35|22.61|20.46|22.17|20.06|0
1660654200000|2022-08-16 12:50:00|22.53|20.39|22.33|20.2|22.65|20.49|22.04|19.94|0
1660654500000|2022-08-16 12:55:00|22.39|20.25|22.08|19.98|22.42|20.29|22.05|19.95|0
1660654800000|2022-08-16 13:00:00|22.05|19.95|21.93|19.84|22.2|20.08|21.9|19.81|0
1660655100000|2022-08-16 13:05:00|21.9|19.81|21.86|19.78|22.15|20.04|21.86|19.78|0
1660655400000|2022-08-16 13:10:00|21.93|19.84|21.95|19.86|22.19|20.07|21.89|19.81|0
1660655700000|2022-08-16 13:15:00|21.93|19.84|22.03|19.93|22.22|20.1|21.82|19.74|0
1660656000000|2022-08-16 13:20:00|22.07|19.97|22.25|20.13|22.36|20.23|22.01|19.92|0
1660656300000|2022-08-16 13:25:00|22.29|20.17|22.25|20.13|22.36|20.23|22.06|19.96|0
1660656600000|2022-08-16 13:30:00|22.21|20.09|21.19|19.17|22.21|20.09|20.87|18.88|0
1660656900000|2022-08-16 13:35:00|21.17|19.16|21.04|19.04|21.44|19.39|20.62|18.66|0
1660657200000|2022-08-16 13:40:00|21.08|19.07|21.36|19.33|21.47|19.42|20.9|18.91|0
1660657500000|2022-08-16 13:45:00|21.4|19.36|21.79|19.72|21.83|19.75|21|19|0
1660657800000|2022-08-16 13:50:00|21.86|19.78|21.53|19.48|22.08|19.98|21.39|19.35|0
1660658100000|2022-08-16 13:55:00|21.57|19.51|21.1|19.09|21.6|19.55|20.82|18.84|0
1660658400000|2022-08-16 14:00:00|21.17|19.15|21.82|19.74|22.48|20.34|21.12|19.11|0
1660658700000|2022-08-16 14:05:00|21.85|19.77|21.7|19.64|22.03|19.93|21.45|19.41|0
1660659000000|2022-08-16 14:10:00|21.74|19.67|21.7|19.63|21.83|19.75|21.09|19.08|0
1660659300000|2022-08-16 14:15:00|21.73|19.66|21.13|19.12|22.32|20.19|20.95|18.96|0
1660659600000|2022-08-16 14:20:00|21.17|19.15|21.23|19.21|21.27|19.25|20.81|18.83|0
1660659900000|2022-08-16 14:25:00|21.34|19.31|21.81|19.73|21.96|19.87|21.31|19.28|0
1660660200000|2022-08-16 14:30:00|21.85|19.77|23|20.81|23.12|20.92|21.85|19.77|0
1660660500000|2022-08-16 14:35:00|23.04|20.85|23.02|20.83|23.14|20.93|22.43|20.29|0
1660660800000|2022-08-16 14:40:00|22.94|20.76|22.11|20.01|23.13|20.93|22.08|19.97|0
1660661100000|2022-08-16 14:45:00|22.15|20.04|21.89|19.8|22.37|20.24|21.82|19.74|0
1660661400000|2022-08-16 14:50:00|21.93|19.84|21.92|19.83|22.03|19.93|21.6|19.54|0
1660661700000|2022-08-16 14:55:00|21.89|19.8|22.33|20.2|22.55|20.4|21.81|19.73|0
1660662000000|2022-08-16 15:00:00|22.4|20.27|22.36|20.23|22.44|20.3|21.81|19.73|0
1660662300000|2022-08-16 15:05:00|22.4|20.26|22.02|19.92|22.4|20.26|21.62|19.56|0
1660662600000|2022-08-16 15:10:00|21.98|19.89|20.72|18.75|21.98|19.89|20.69|18.72|0
1660662900000|2022-08-16 15:15:00|20.69|18.72|19.9|18.01|21.38|19.34|19.9|18.01|0
1660663200000|2022-08-16 15:20:00|19.87|17.98|20.35|18.41|20.38|18.44|19.87|17.98|0
1660663500000|2022-08-16 15:25:00|20.38|18.44|19.9|18|20.45|18.5|19.76|17.88|0
1660663800000|2022-08-16 15:30:00|19.93|18.03|19.66|17.78|20.03|18.12|19.23|17.4|0
1660664100000|2022-08-16 15:35:00|19.69|17.82|19.42|17.57|19.76|17.87|19.37|17.53|0
1660664400000|2022-08-16 15:40:00|19.35|17.51|19.38|17.54|19.65|17.78|19.32|17.48|0
1660664700000|2022-08-16 15:45:00|19.4|17.55|19.09|17.27|19.6|17.73|18.72|16.94|0
1660665000000|2022-08-16 15:50:00|19.06|17.24|18.53|16.77|19.12|17.3|18.53|16.77|0
1660665300000|2022-08-16 15:55:00|18.57|16.8|18.4|16.65|18.73|16.94|18.18|16.45|0
1660665600000|2022-08-16 16:00:00|18.44|16.68|18.62|16.85|18.66|16.88|18.37|16.62|0
1660665900000|2022-08-16 16:05:00|18.56|16.79|18.72|16.93|18.75|16.96|18.43|16.68|0
1660666200000|2022-08-16 16:10:00|18.68|16.91|18.33|16.58|18.68|16.91|18.3|16.56|0
1660666500000|2022-08-16 16:15:00|18.36|16.61|18.04|16.32|18.36|16.61|17.98|16.27|0
1660666800000|2022-08-16 16:20:00|18.11|16.38|18.23|16.49|18.45|16.69|18.11|16.38|0
1660667100000|2022-08-16 16:25:00|18.26|16.52|18.61|16.83|18.64|16.87|18.23|16.49|0
1660667400000|2022-08-16 16:30:00|18.64|16.86|18.48|16.72|18.67|16.89|18.29|16.54|0
1660667700000|2022-08-16 16:35:00|18.44|16.69|18.54|16.77|18.57|16.8|18.32|16.57|0
1660668000000|2022-08-16 16:40:00|18.57|16.8|18.95|17.15|19.02|17.21|18.47|16.71|0
1660668300000|2022-08-16 16:45:00|18.99|17.18|18.92|17.12|19.05|17.23|18.82|17.03|0
1660668600000|2022-08-16 16:50:00|18.88|17.09|18.93|17.13|19.08|17.26|18.75|16.97|0
1660668900000|2022-08-16 16:55:00|18.91|17.11|18.84|17.05|18.98|17.17|18.75|16.96|0
1660669200000|2022-08-16 17:00:00|18.81|17.02|18.71|16.93|19.01|17.2|18.71|16.93|0
1660669500000|2022-08-16 17:05:00|18.74|16.96|18.26|16.52|18.78|16.99|18.26|16.52|0
1660669800000|2022-08-16 17:10:00|18.29|16.55|18.29|16.55|18.39|16.64|18.16|16.43|0
1660670100000|2022-08-16 17:15:00|18.32|16.58|18.29|16.54|18.32|16.58|18.1|16.37|0
1660670400000|2022-08-16 17:20:00|18.32|16.57|18.03|16.31|18.38|16.63|18|16.29|0
1660670700000|2022-08-16 17:25:00|18|16.29|18.18|16.45|18.22|16.48|17.97|16.26|0
1660671000000|2022-08-16 17:30:00|18.15|16.42|18.02|16.31|18.28|16.54|18.02|16.31|0
1660671300000|2022-08-16 17:35:00|18.06|16.34|17.04|15.42|18.09|16.36|16.98|15.37|0
1660671600000|2022-08-16 17:40:00|17.01|15.39|17.13|15.5|17.19|15.56|17.01|15.39|0
1660671900000|2022-08-16 17:45:00|17.1|15.47|17.01|15.39|17.13|15.5|17|15.38|0
1660672200000|2022-08-16 17:50:00|17.04|15.41|16.88|15.28|17.07|15.44|16.8|15.2|0
1660672500000|2022-08-16 17:55:00|16.91|15.3|16.82|15.22|17.03|15.41|16.7|15.11|0
1660672800000|2022-08-16 18:00:00|16.85|15.25|16.73|15.14|16.97|15.35|16.5|14.92|0
1660673100000|2022-08-16 18:05:00|16.7|15.11|16.23|14.68|16.7|15.11|16.23|14.68|0
1660673400000|2022-08-16 18:10:00|16.26|14.71|16.2|14.65|16.26|14.71|15.97|14.45|0
1660673700000|2022-08-16 18:15:00|16.17|14.63|17.03|15.4|17.06|15.43|16.05|14.52|0
1660674000000|2022-08-16 18:20:00|17|15.38|17.17|15.54|17.23|15.59|16.91|15.3|0
1660674300000|2022-08-16 18:25:00|17.14|15.51|17.41|15.75|17.62|15.94|17.11|15.48|0
1660674600000|2022-08-16 18:30:00|17.44|15.78|18.11|16.39|18.11|16.39|17.41|15.75|0
1660674900000|2022-08-16 18:35:00|18.17|16.44|19.49|17.64|19.56|17.7|18.08|16.36|0
1660675200000|2022-08-16 18:40:00|19.43|17.58|19.96|18.06|20.23|18.31|19.36|17.52|0
1660675500000|2022-08-16 18:45:00|20.04|18.14|21.4|18.52|21.88|19.29|20.04|18.14|0
1660675800000|2022-08-16 18:50:00|21.37|18.49|21|18.12|21.7|18.82|20.11|17.23|0
1660676100000|2022-08-16 18:55:00|21.04|18.16|20.28|17.4|21.04|18.16|20.15|17.27|0
1660676400000|2022-08-16 19:00:00|20.25|17.37|21.13|18.25|21.23|18.35|20.25|17.37|0
1660676700000|2022-08-16 19:05:00|21.1|18.22|20.6|17.72|21.13|18.25|20.31|17.43|0
1660677000000|2022-08-16 19:10:00|20.7|17.82|20.56|17.68|20.93|18.05|20.53|17.65|0
1660677300000|2022-08-16 19:15:00|20.59|17.71|20.3|17.42|20.89|18.01|20.3|17.42|0
1660677600000|2022-08-16 19:20:00|20.33|17.45|19.98|17.1|20.59|17.71|19.94|17.06|0
1660677900000|2022-08-16 19:25:00|19.94|17.06|19.75|16.87|20.07|17.19|19.59|16.71|0
1660678200000|2022-08-16 19:30:00|19.72|16.84|19.4|16.52|19.78|16.9|19.31|16.43|0
1660678500000|2022-08-16 19:35:00|19.37|16.49|19.02|17.21|19.62|17.23|18.79|16.4|0
1660678800000|2022-08-16 19:40:00|18.99|17.18|18.63|16.85|19.57|17.7|18.13|16.4|0
1660679100000|2022-08-16 19:45:00|18.66|16.88|17.89|16.19|18.69|16.91|17.77|16.08|0
1660679400000|2022-08-16 19:50:00|17.8|16.1|18.3|16.56|18.36|16.61|17.77|16.07|0
1660679700000|2022-08-16 19:55:00|18.23|16.5|18.65|16.87|18.81|17.02|18.23|16.5|0
1660680000000|2022-08-16 20:00:00|18.71|16.93|18.97|17.16|19.07|17.25|18.71|16.93|0
1660680300000|2022-08-16 20:05:00|19|17.19|19|17.19|19|17.19|18.87|17.07|0
1660680600000|2022-08-16 20:10:00|18.97|17.16|19.13|17.31|19.13|17.31|18.9|17.1|0
1660680900000|2022-08-16 20:15:00|19.16|17.34|19.06|17.24|19.24|17.41|19.03|17.21|0
1660681200000|2022-08-16 20:20:00|19.03|17.21|19.02|17.21|19.04|17.23|18.99|17.18|0
1660681500000|2022-08-16 20:25:00|19.06|17.24|19.12|17.3|19.12|17.3|19.02|17.21|0
1660681800000|2022-08-16 20:30:00|19.08|17.27|18.92|17.12|19.08|17.27|18.92|17.12|0
1660682100000|2022-08-16 20:35:00|18.88|17.11|18.69|16.91|18.88|17.11|18.65|16.88|0
1660682400000|2022-08-16 20:40:00|18.65|16.88|18.65|16.87|18.68|16.91|18.65|16.87|0
1660682700000|2022-08-16 20:45:00|18.62|16.84|18.48|16.72|18.62|16.84|18.45|16.7|0
1660683000000|2022-08-16 20:50:00|18.47|16.71|18.19|16.46|18.47|16.71|18.19|16.46|0
1660683300000|2022-08-16 20:55:00|18.16|16.43|18.2|16.47|18.21|16.47|18.16|16.43|0
1660683600000|2022-08-16 21:00:00|18.24|16.5|18.22|16.49|18.25|16.52|18.22|16.49|0
1660683900000|2022-08-16 21:05:00|18.23|16.5|18.25|16.51|18.25|16.52|18.23|16.5|0
1660684200000|2022-08-16 21:10:00|18.24|16.5|18.25|16.52|18.25|16.52|18.24|16.5|0
1660684500000|2022-08-16 21:15:00|18.26|16.51|18.33|16.58|18.36|16.61|18.26|16.51|0
1660684800000|2022-08-16 21:20:00|18.31|16.57|18.31|16.57|18.31|16.57|18.3|16.55|0
1660685100000|2022-08-16 21:25:00|18.29|16.55|18.26|16.52|18.29|16.55|18.26|16.52|0
1660685700000|2022-08-16 21:35:00|18.22|16.49|18.27|16.53|18.29|16.55|18.22|16.49|0
1660686000000|2022-08-16 21:40:00|18.26|16.5|18.23|16.49|18.27|16.5|18.23|16.49|0
1660686300000|2022-08-16 21:45:00|18.24|16.5|18.22|16.49|18.24|16.5|18.21|16.48|0
1660686600000|2022-08-16 21:50:00|18.23|16.48|18.23|16.49|18.23|16.49|18.22|16.48|0
1660686900000|2022-08-16 21:55:00|18.22|16.48|18.23|16.49|18.23|16.49|18.22|16.48|0
1660687200000|2022-08-16 22:00:00|18.29|16.55|18.66|16.88|18.68|16.9|18.29|16.55|0
1660687500000|2022-08-16 22:05:00|18.63|16.85|18.72|16.94|18.79|17|18.59|16.82|0
1660687800000|2022-08-16 22:10:00|18.71|16.92|18.59|16.82|18.72|16.94|18.59|16.82|0
1660688100000|2022-08-16 22:15:00|18.62|16.85|18.75|16.96|18.8|17.01|18.62|16.85|0
1660688400000|2022-08-16 22:20:00|18.71|16.93|18.66|16.88|18.71|16.93|18.55|16.78|0
1660688700000|2022-08-16 22:25:00|18.68|16.9|18.61|16.84|18.74|16.96|18.61|16.84|0
1660689000000|2022-08-16 22:30:00|18.56|16.79|18.66|16.88|18.67|16.89|18.56|16.79|0
1660689300000|2022-08-16 22:35:00|18.67|16.89|18.6|16.83|18.77|16.98|18.6|16.83|0
1660689600000|2022-08-16 22:40:00|18.54|16.77|18.53|16.77|18.63|16.86|18.47|16.71|0
1660689900000|2022-08-16 22:45:00|18.55|16.78|18.69|16.91|18.71|16.93|18.55|16.78|0
1660690200000|2022-08-16 22:50:00|18.66|16.88|18.56|16.79|18.69|16.91|18.56|16.79|0
1660690500000|2022-08-16 22:55:00|18.59|16.82|18.64|16.86|18.64|16.86|18.59|16.82|0
1660690800000|2022-08-16 23:00:00|18.65|16.88|18.65|16.87|18.69|16.91|18.57|16.8|0
1660691100000|2022-08-16 23:05:00|18.68|16.9|18.74|16.96|18.84|17.05|18.68|16.9|0
1660691400000|2022-08-16 23:10:00|18.71|16.93|18.68|16.9|18.73|16.95|18.64|16.87|0
1660691700000|2022-08-16 23:15:00|18.71|16.93|18.8|17.01|18.8|17.01|18.61|16.84|0
1660692000000|2022-08-16 23:20:00|18.74|16.95|18.8|17.01|18.87|17.07|18.7|16.92|0
1660692300000|2022-08-16 23:25:00|18.82|17.02|18.89|17.09|18.9|17.1|18.8|17.01|0
1660692600000|2022-08-16 23:30:00|18.86|17.07|18.89|17.09|18.92|17.12|18.83|17.03|0
1660692900000|2022-08-16 23:35:00|18.92|17.12|18.82|17.03|18.92|17.12|18.79|17|0
1660693200000|2022-08-16 23:40:00|18.79|17|18.85|17.06|18.88|17.09|18.79|17|0
1660693500000|2022-08-16 23:45:00|18.82|17.03|18.68|16.91|18.85|17.06|18.62|16.85|0
1660693800000|2022-08-16 23:50:00|18.67|16.9|18.45|16.7|18.75|16.96|18.45|16.7|0
1660694100000|2022-08-16 23:55:00|18.42|16.67|18.45|16.69|18.45|16.69|18.26|16.52|0
1660694400000|2022-08-17 00:00:00|18.42|16.66|18.58|16.81|18.71|16.93|18.29|16.55|0
1660694700000|2022-08-17 00:05:00|18.54|16.78|18.32|16.57|18.54|16.78|18.32|16.57|0
1660695000000|2022-08-17 00:10:00|18.33|16.59|18.03|16.31|18.35|16.6|18|16.28|0
1660695300000|2022-08-17 00:15:00|18|16.28|17.84|16.14|18.03|16.31|17.81|16.11|0
1660695600000|2022-08-17 00:20:00|17.8|16.11|18.05|16.33|18.15|16.42|17.77|16.08|0
1660695900000|2022-08-17 00:25:00|18.08|16.36|18.68|16.9|18.7|16.92|18.08|16.36|0
1660696200000|2022-08-17 00:30:00|18.66|16.89|18.77|16.98|18.98|17.17|18.63|16.86|0
1660696500000|2022-08-17 00:35:00|18.73|16.95|18.96|17.15|18.99|17.18|18.73|16.95|0
1660696800000|2022-08-17 00:40:00|18.92|17.12|19.36|17.51|19.36|17.51|18.92|17.12|0
1660697100000|2022-08-17 00:45:00|19.34|17.5|19.15|17.33|19.39|17.54|19.14|17.32|0
1660697400000|2022-08-17 00:50:00|19.12|17.3|19.15|17.33|19.19|17.36|19.12|17.3|0
1660697700000|2022-08-17 00:55:00|19.12|17.3|19.08|17.26|19.15|17.33|19.02|17.21|0
1660698000000|2022-08-17 01:00:00|19.1|17.28|19.37|17.53|19.47|17.62|19.08|17.26|0
1660698300000|2022-08-17 01:05:00|19.39|17.54|19.37|17.53|19.44|17.59|19.34|17.5|0
1660698600000|2022-08-17 01:10:00|19.39|17.54|19.2|17.37|19.39|17.54|19.14|17.31|0
1660698900000|2022-08-17 01:15:00|19.17|17.34|19.23|17.4|19.3|17.46|19.1|17.28|0
1660699200000|2022-08-17 01:20:00|19.25|17.42|19.26|17.43|19.3|17.46|19.2|17.37|0
1660699500000|2022-08-17 01:25:00|19.23|17.4|19.32|17.48|19.44|17.59|19.19|17.37|0
1660699800000|2022-08-17 01:30:00|19.29|17.45|19.22|17.39|19.36|17.51|19.16|17.33|0
1660700100000|2022-08-17 01:35:00|19.21|17.38|19.48|17.63|19.55|17.69|19.19|17.36|0
1660700400000|2022-08-17 01:40:00|19.52|17.66|19.48|17.62|19.52|17.66|19.35|17.51|0
1660700700000|2022-08-17 01:45:00|19.45|17.59|19.44|17.59|19.58|17.71|19.38|17.53|0
1660701000000|2022-08-17 01:50:00|19.41|17.56|19.17|17.35|19.44|17.59|19.17|17.35|0
1660701300000|2022-08-17 01:55:00|19.14|17.32|19.1|17.29|19.27|17.44|19.04|17.23|0
1660701600000|2022-08-17 02:00:00|19.07|17.26|18.9|17.1|19.23|17.4|18.88|17.08|0
1660701900000|2022-08-17 02:05:00|18.92|17.11|18.96|17.15|19.06|17.24|18.85|17.05|0
1660702200000|2022-08-17 02:10:00|18.99|17.18|19.06|17.24|19.12|17.3|18.93|17.12|0
1660702500000|2022-08-17 02:15:00|19.05|17.26|18.94|17.13|19.09|17.27|18.92|17.12|0
1660702800000|2022-08-17 02:20:00|18.95|17.15|19.02|17.2|19.02|17.2|18.87|17.07|0
1660703100000|2022-08-17 02:25:00|19.05|17.23|18.95|17.14|19.08|17.26|18.91|17.11|0
1660703400000|2022-08-17 02:30:00|18.91|17.11|18.68|16.9|18.93|17.13|18.68|16.9|0
1660703700000|2022-08-17 02:35:00|18.72|16.93|18.94|17.14|18.97|17.17|18.62|16.84|0
1660704000000|2022-08-17 02:40:00|18.91|17.11|18.97|17.16|18.97|17.16|18.74|16.96|0
1660704300000|2022-08-17 02:45:00|18.94|17.13|18.87|17.07|18.97|17.16|18.87|17.07|0
1660704600000|2022-08-17 02:50:00|18.9|17.1|18.9|17.1|19|17.19|18.9|17.1|0
1660704900000|2022-08-17 02:55:00|18.93|17.13|18.93|17.12|18.96|17.15|18.88|17.08|0
1660705200000|2022-08-17 03:00:00|18.91|17.11|18.95|17.15|18.95|17.15|18.83|17.03|0
1660705500000|2022-08-17 03:05:00|18.94|17.14|18.85|17.06|18.95|17.15|18.85|17.06|0
1660705800000|2022-08-17 03:10:00|18.82|17.03|18.78|17|18.9|17.1|18.78|17|0
1660706100000|2022-08-17 03:15:00|18.82|17.03|18.91|17.11|18.91|17.11|18.78|16.99|0
1660706400000|2022-08-17 03:20:00|18.88|17.08|18.92|17.12|18.92|17.12|18.81|17.02|0
1660706700000|2022-08-17 03:25:00|18.91|17.11|18.81|17.02|18.94|17.14|18.78|16.99|0
1660707000000|2022-08-17 03:30:00|18.79|17|18.9|17.1|18.93|17.13|18.79|17|0
1660707300000|2022-08-17 03:35:00|18.93|17.13|18.9|17.1|19.03|17.22|18.9|17.1|0
1660707600000|2022-08-17 03:40:00|18.86|17.07|18.89|17.09|18.93|17.13|18.86|17.07|0
1660707900000|2022-08-17 03:45:00|18.91|17.11|18.92|17.12|18.96|17.15|18.89|17.09|0
1660708200000|2022-08-17 03:50:00|18.96|17.15|18.82|17.03|18.96|17.15|18.82|17.03|0
1660708500000|2022-08-17 03:55:00|18.79|17|18.79|17|18.89|17.09|18.79|17|0
1660708800000|2022-08-17 04:00:00|18.75|16.97|18.65|16.88|18.75|16.97|18.65|16.88|0
1660709100000|2022-08-17 04:05:00|18.67|16.89|18.68|16.9|18.68|16.91|18.62|16.85|0
1660709400000|2022-08-17 04:10:00|18.65|16.87|18.65|16.87|18.67|16.89|18.62|16.84|0
1660709700000|2022-08-17 04:15:00|18.66|16.89|18.67|16.9|18.68|16.9|18.64|16.87|0
1660710000000|2022-08-17 04:20:00|18.71|16.92|18.67|16.89|18.74|16.95|18.67|16.89|0
1660710300000|2022-08-17 04:25:00|18.64|16.86|18.57|16.8|18.64|16.86|18.57|16.8|0
1660710600000|2022-08-17 04:30:00|18.54|16.77|18.44|16.68|18.54|16.77|18.44|16.68|0
1660710900000|2022-08-17 04:35:00|18.46|16.7|18.47|16.71|18.47|16.71|18.37|16.62|0
1660711200000|2022-08-17 04:40:00|18.45|16.7|18.31|16.56|18.45|16.7|18.31|16.56|0
1660711500000|2022-08-17 04:45:00|18.3|16.58|18.4|16.65|18.4|16.65|18.3|16.58|0
1660711800000|2022-08-17 04:50:00|18.38|16.63|18.36|16.61|18.4|16.65|18.35|16.6|0
1660712100000|2022-08-17 04:55:00|18.35|16.6|18.33|16.58|18.35|16.6|18.26|16.52|0
1660712400000|2022-08-17 05:00:00|18.26|16.52|18.04|16.32|18.26|16.52|18.04|16.32|0
1660712700000|2022-08-17 05:05:00|18.01|16.29|18.16|16.43|18.19|16.46|18.01|16.29|0
1660713000000|2022-08-17 05:10:00|18.15|16.42|18.06|16.34|18.15|16.42|18|16.29|0
1660713300000|2022-08-17 05:15:00|18.09|16.37|18.03|16.31|18.13|16.4|18.03|16.31|0
1660713600000|2022-08-17 05:20:00|18.04|16.33|18.09|16.37|18.09|16.37|17.96|16.25|0
1660713900000|2022-08-17 05:25:00|18.07|16.35|18.18|16.45|18.21|16.48|18.02|16.31|0
1660714200000|2022-08-17 05:30:00|18.21|16.48|18.11|16.39|18.24|16.5|18.11|16.39|0
1660714500000|2022-08-17 05:35:00|18.14|16.42|18.2|16.47|18.2|16.47|18.05|16.33|0
1660714800000|2022-08-17 05:40:00|18.19|16.46|18.23|16.5|18.27|16.53|18.17|16.44|0
1660715100000|2022-08-17 05:45:00|18.26|16.52|18.29|16.55|18.42|16.67|18.2|16.47|0
1660715400000|2022-08-17 05:50:00|18.32|16.58|18.18|16.45|18.34|16.59|18.16|16.43|0
1660715700000|2022-08-17 05:55:00|18.16|16.43|17.85|16.15|18.16|16.43|17.78|16.09|0
1660716000000|2022-08-17 06:00:00|17.84|16.17|18.06|16.34|18.09|16.37|17.84|16.14|0
1660716300000|2022-08-17 06:05:00|18.03|16.31|18.37|16.62|18.37|16.62|18.03|16.31|0
1660716600000|2022-08-17 06:10:00|18.34|16.6|18.53|16.77|18.63|16.85|18.33|16.58|0
1660716900000|2022-08-17 06:15:00|18.56|16.79|18.75|16.97|18.85|17.06|18.47|16.71|0
1660717200000|2022-08-17 06:20:00|18.79|17|18.69|16.91|18.79|17|18.65|16.88|0
1660717500000|2022-08-17 06:25:00|18.67|16.89|18.62|16.84|18.69|16.91|18.46|16.7|0
1660717800000|2022-08-17 06:30:00|18.58|16.81|18.74|16.96|18.78|16.99|18.55|16.78|0
1660718100000|2022-08-17 06:35:00|18.71|16.93|19.07|17.25|19.08|17.27|18.71|16.93|0
1660718400000|2022-08-17 06:40:00|19.03|17.22|18.88|17.08|19.1|17.28|18.87|17.07|0
1660718700000|2022-08-17 06:45:00|18.9|17.1|19.01|17.2|19.09|17.27|18.87|17.07|0
1660719000000|2022-08-17 06:50:00|19.03|17.21|18.96|17.15|19.03|17.21|18.86|17.07|0
1660719300000|2022-08-17 06:55:00|18.94|17.14|19.02|17.21|19.02|17.21|18.92|17.12|0
1660719600000|2022-08-17 07:00:00|18.97|17.16|19.17|17.34|19.18|17.36|18.89|17.09|0
1660719900000|2022-08-17 07:05:00|19.15|17.32|18.71|16.93|19.44|17.59|18.64|16.87|0
1660720200000|2022-08-17 07:10:00|18.79|16.92|18.87|17.07|18.94|17.13|18.7|16.92|0
1660720500000|2022-08-17 07:15:00|18.93|17.13|19.03|17.22|19.03|17.22|18.77|16.98|0
1660720800000|2022-08-17 07:20:00|19.06|17.25|18.76|16.97|19.06|17.25|18.65|16.87|0
1660721100000|2022-08-17 07:25:00|18.73|16.95|18.42|16.66|18.89|17.09|18.42|16.66|0
1660721400000|2022-08-17 07:30:00|18.4|16.65|18.72|16.94|18.79|17|18.4|16.65|0
1660721700000|2022-08-17 07:35:00|18.69|16.91|18.98|17.17|18.98|17.17|18.56|16.79|0
1660722000000|2022-08-17 07:40:00|19.05|17.23|19.28|17.44|19.31|17.47|19.01|17.2|0
1660722300000|2022-08-17 07:45:00|19.31|17.47|19.41|17.56|19.44|17.59|19.06|17.25|0
1660722600000|2022-08-17 07:50:00|19.38|17.53|19.37|17.53|19.44|17.59|19.17|17.35|0
1660722900000|2022-08-17 07:55:00|19.41|17.56|19.4|17.55|19.44|17.59|19.27|17.43|0
1660723200000|2022-08-17 08:00:00|19.44|17.58|19.6|17.73|19.91|18.02|19.44|17.58|0
1660723500000|2022-08-17 08:05:00|19.64|17.77|19.67|17.79|19.8|17.92|19.55|17.69|0
1660723800000|2022-08-17 08:10:00|19.68|17.81|19.29|17.45|19.9|18.01|19.24|17.41|0
1660724100000|2022-08-17 08:15:00|19.36|17.51|19.66|17.79|19.66|17.79|19.26|17.42|0
1660724400000|2022-08-17 08:20:00|19.62|17.76|19.45|17.6|19.83|17.94|19.45|17.6|0
1660724700000|2022-08-17 08:25:00|19.49|17.63|19.89|18|19.89|18|19.49|17.63|0
1660725000000|2022-08-17 08:30:00|19.96|18.06|19.92|18.03|20|18.09|19.85|17.96|0
1660725300000|2022-08-17 08:35:00|19.96|18.06|20.02|18.12|20.2|18.27|19.92|18.03|0
1660725600000|2022-08-17 08:40:00|19.99|18.08|20.09|18.18|20.12|18.21|19.85|17.96|0
1660725900000|2022-08-17 08:45:00|20.05|18.14|20.33|18.39|20.33|18.39|19.95|18.05|0
1660726200000|2022-08-17 08:50:00|20.29|18.36|20.01|18.11|20.29|18.36|19.98|18.07|0
1660726500000|2022-08-17 08:55:00|19.98|18.07|20.25|18.32|20.32|18.39|19.98|18.07|0
1660726800000|2022-08-17 09:00:00|20.31|18.37|20.07|18.16|20.32|18.39|19.94|18.04|0
1660727100000|2022-08-17 09:05:00|20|18.1|20.02|18.11|20.07|18.16|19.86|17.97|0
1660727400000|2022-08-17 09:10:00|20.04|18.13|20.17|18.25|20.21|18.28|20|18.09|0
1660727700000|2022-08-17 09:15:00|20.15|18.23|20.27|18.34|20.31|18.37|20.14|18.22|0
1660728000000|2022-08-17 09:20:00|20.31|18.37|20.23|18.31|20.34|18.4|20.17|18.25|0
1660728300000|2022-08-17 09:25:00|20.2|18.28|19.99|18.08|20.23|18.31|19.9|18.01|0
1660728600000|2022-08-17 09:30:00|20.02|18.11|20.37|18.43|20.44|18.49|19.95|18.05|0
1660728900000|2022-08-17 09:35:00|20.38|18.44|20.33|18.39|20.51|18.55|20.22|18.3|0
1660729200000|2022-08-17 09:40:00|20.36|18.42|20.43|18.48|20.47|18.52|20.15|18.23|0
1660729500000|2022-08-17 09:45:00|20.47|18.52|20.75|18.77|20.75|18.77|20.39|18.45|0
1660729800000|2022-08-17 09:50:00|20.78|18.8|21.07|19.06|21.18|19.16|20.74|18.77|0
1660730100000|2022-08-17 09:55:00|21.1|19.09|20.99|18.99|21.21|19.19|20.95|18.96|0
1660730400000|2022-08-17 10:00:00|21.06|19.06|21.2|19.19|21.39|19.35|20.08|18.16|0
1660730700000|2022-08-17 10:05:00|21.19|19.17|21.29|19.26|21.29|19.26|21.13|19.12|0
1660731000000|2022-08-17 10:10:00|21.31|19.28|21.42|19.38|21.49|19.44|21.2|19.18|0
1660731300000|2022-08-17 10:15:00|21.31|19.28|21.71|19.64|21.74|19.67|21.31|19.28|0
1660731600000|2022-08-17 10:20:00|21.67|19.61|21.78|19.7|21.78|19.7|21.48|19.44|0
1660731900000|2022-08-17 10:25:00|21.81|19.74|21.66|19.6|22.08|19.97|21.66|19.6|0
1660732200000|2022-08-17 10:30:00|21.68|19.62|21.66|19.6|22.41|20.28|21.63|19.57|0
1660732500000|2022-08-17 10:35:00|21.62|19.56|21.73|19.66|21.88|19.8|21.62|19.56|0
1660732800000|2022-08-17 10:40:00|21.75|19.68|22.17|20.06|22.33|20.2|21.75|19.68|0
1660733100000|2022-08-17 10:45:00|22.21|20.1|22.32|20.2|22.48|20.34|22.1|19.99|0
1660733400000|2022-08-17 10:50:00|22.28|20.16|22.24|20.12|22.32|20.2|22.17|20.06|0
1660733700000|2022-08-17 10:55:00|22.2|20.09|21.94|19.85|22.39|20.26|21.92|19.83|0
1660734000000|2022-08-17 11:00:00|21.86|19.78|22.12|20.01|22.23|20.12|21.7|19.63|0
1660734300000|2022-08-17 11:05:00|22.08|19.98|22.38|20.25|22.46|20.32|22.01|19.91|0
1660734600000|2022-08-17 11:10:00|22.36|20.23|22.53|20.39|22.53|20.39|22.15|20.04|0
1660734900000|2022-08-17 11:15:00|22.59|20.44|22.76|20.59|23.11|20.91|22.44|20.3|0
1660735200000|2022-08-17 11:20:00|22.8|20.63|22.51|20.36|22.91|20.73|22.37|20.24|0
1660735500000|2022-08-17 11:25:00|22.52|20.38|22.79|20.62|22.91|20.72|22.45|20.31|0
1660735800000|2022-08-17 11:30:00|22.83|20.65|22.82|20.65|23.37|21.15|22.78|20.61|0
1660736100000|2022-08-17 11:35:00|22.86|20.68|22.97|20.79|23.21|21|22.71|20.54|0
1660736400000|2022-08-17 11:40:00|22.99|20.8|23.09|20.89|23.21|21|22.9|20.72|0
1660736700000|2022-08-17 11:45:00|23.11|20.91|23.29|21.07|23.37|21.14|22.36|20.23|0
1660737000000|2022-08-17 11:50:00|23.25|21.04|23.09|20.89|23.41|21.18|23.09|20.89|0
1660737300000|2022-08-17 11:55:00|23.05|20.86|23.03|20.83|23.21|21|22.97|20.78|0
1660737600000|2022-08-17 12:00:00|23.01|20.82|22.73|20.57|23.03|20.83|22.58|20.43|0
1660737900000|2022-08-17 12:05:00|22.77|20.6|22.73|20.56|22.92|20.74|22.62|20.46|0
1660738200000|2022-08-17 12:10:00|22.69|20.53|22.8|20.63|22.96|20.77|22.42|20.29|0
1660738500000|2022-08-17 12:15:00|22.84|20.67|22.57|20.42|22.92|20.74|22.57|20.42|0
1660738800000|2022-08-17 12:20:00|22.53|20.38|23.1|20.9|23.22|21.01|22.49|20.35|0
1660739100000|2022-08-17 12:25:00|23.14|20.94|23.12|20.92|23.34|21.12|23.02|20.83|0
1660739400000|2022-08-17 12:30:00|23.85|21.58|23.51|21.27|24.05|21.76|22.83|20.66|0
1660739700000|2022-08-17 12:35:00|23.49|21.25|22.9|20.72|23.53|21.29|22.75|20.58|0
1660740000000|2022-08-17 12:40:00|22.86|20.68|22.9|20.71|23.05|20.86|22.55|20.4|0
1660740300000|2022-08-17 12:45:00|22.93|20.75|22.81|20.64|23.24|21.03|22.7|20.54|0
1660740600000|2022-08-17 12:50:00|22.85|20.68|23.55|21.3|23.55|21.3|22.42|20.29|0
1660740900000|2022-08-17 12:55:00|23.58|21.34|23.46|21.23|23.7|21.44|23.27|21.05|0
1660741200000|2022-08-17 13:00:00|23.44|21.21|23.58|21.33|23.9|21.62|23.29|21.07|0
1660741500000|2022-08-17 13:05:00|23.54|21.3|22.91|20.72|23.58|21.33|22.83|20.65|0
1660741800000|2022-08-17 13:10:00|22.87|20.69|23.37|21.15|23.61|21.36|22.85|20.67|0
1660742100000|2022-08-17 13:15:00|23.39|21.16|23.37|21.14|23.69|21.43|23.17|20.97|0
1660742400000|2022-08-17 13:20:00|23.33|21.11|22.89|20.71|23.39|21.16|22.86|20.68|0
1660742700000|2022-08-17 13:25:00|22.95|20.77|23.6|21.35|23.6|21.35|22.95|20.77|0
1660743000000|2022-08-17 13:30:00|23.52|21.28|21.3|19.27|23.52|21.28|21.04|19.04|0
1660743300000|2022-08-17 13:35:00|21.56|19.51|21.15|19.13|21.56|19.51|20.21|18.29|0
1660743600000|2022-08-17 13:40:00|21.19|19.17|21.7|19.64|22.2|20.09|21.19|19.17|0
1660743900000|2022-08-17 13:45:00|21.67|19.6|21.65|19.59|21.93|19.84|21.22|19.2|0
1660744200000|2022-08-17 13:50:00|21.68|19.62|21.35|19.31|22.21|20.1|21.12|19.11|0
1660744500000|2022-08-17 13:55:00|21.27|19.25|21.01|19.01|21.46|19.41|20.83|18.85|0
1660744800000|2022-08-17 14:00:00|21.03|19.03|21.08|19.07|21.67|19.61|21.01|19.01|0
1660745100000|2022-08-17 14:05:00|20.97|18.97|21.22|19.2|21.3|19.27|20.25|18.32|0
1660745400000|2022-08-17 14:10:00|21.3|19.27|22.08|19.98|22.27|20.15|21|19|0
1660745700000|2022-08-17 14:15:00|22.12|20.01|21.93|19.84|22.58|20.43|21.66|19.6|0
1660746000000|2022-08-17 14:20:00|21.89|19.8|21.5|19.46|21.92|19.84|20.9|18.91|0
1660746300000|2022-08-17 14:25:00|21.43|19.39|21.31|19.28|21.54|19.49|21.09|19.09|0
1660746600000|2022-08-17 14:30:00|21.39|19.35|21.46|19.42|21.76|19.69|21.13|19.12|0
1660746900000|2022-08-17 14:35:00|21.38|19.35|22.1|19.99|22.72|20.55|21.38|19.35|0
1660747200000|2022-08-17 14:40:00|22.14|20.03|22.11|20|22.22|20.11|21.38|19.34|0
1660747500000|2022-08-17 14:45:00|22.07|19.97|22.14|20.03|22.18|20.07|21.58|19.53|0
1660747800000|2022-08-17 14:50:00|22.18|20.07|23.58|21.34|23.7|21.45|22.14|20.03|0
1660748100000|2022-08-17 14:55:00|23.62|21.37|23.58|21.33|23.74|21.48|23.22|21.01|0
1660748400000|2022-08-17 15:00:00|23.54|21.3|23.1|20.9|23.54|21.3|22.9|20.72|0
1660748700000|2022-08-17 15:05:00|23.14|20.93|23.62|21.37|23.74|21.48|22.9|20.72|0
1660749000000|2022-08-17 15:10:00|23.66|21.41|23.7|21.44|23.78|21.51|23.06|20.87|0
1660749300000|2022-08-17 15:15:00|23.66|21.4|23.25|21.04|24.18|21.88|23.18|20.97|0
1660749600000|2022-08-17 15:20:00|23.22|21|22.82|20.65|23.37|21.15|22.67|20.51|0
1660749900000|2022-08-17 15:25:00|22.67|20.51|22.86|20.68|23.29|21.07|22.67|20.51|0
1660750200000|2022-08-17 15:30:00|22.82|20.64|22.69|20.53|23.13|20.92|22.32|20.19|0
1660750500000|2022-08-17 15:35:00|22.72|20.56|23.19|20.98|23.31|21.09|22.57|20.42|0
1660750800000|2022-08-17 15:40:00|23.15|20.95|24.73|22.38|24.98|22.6|23.03|20.84|0
1660751100000|2022-08-17 15:45:00|24.77|22.41|25.1|22.71|25.43|23.03|24.65|22.3|0
1660751400000|2022-08-17 15:50:00|25.14|22.75|24.72|22.37|25.22|22.82|24.64|22.3|0
1660751700000|2022-08-17 15:55:00|24.68|22.33|24.88|22.51|24.97|22.59|24.52|22.18|0
1660752000000|2022-08-17 16:00:00|24.84|22.48|24.14|21.84|24.88|22.51|24.1|21.8|0
1660752300000|2022-08-17 16:05:00|24.1|21.8|24.09|21.8|24.14|21.84|23.53|21.29|0
1660752600000|2022-08-17 16:10:00|24.14|21.84|24.13|21.83|24.34|22.02|24.01|21.72|0
1660752900000|2022-08-17 16:15:00|24.11|21.82|23.64|21.39|24.13|21.83|23.6|21.36|0
1660753200000|2022-08-17 16:20:00|23.68|21.43|23.01|20.82|23.84|21.57|22.97|20.78|0
1660753500000|2022-08-17 16:25:00|22.93|20.75|22.65|20.5|23.24|21.03|22.65|20.5|0
1660753800000|2022-08-17 16:30:00|22.69|20.53|22.73|20.56|22.96|20.78|22.65|20.49|0
1660754100000|2022-08-17 16:35:00|22.77|20.6|22.11|20.01|22.8|20.63|21.74|19.67|0
1660754400000|2022-08-17 16:40:00|22.15|20.04|22.03|19.93|22.38|20.25|21.88|19.8|0
1660754700000|2022-08-17 16:45:00|22.07|19.97|22.18|20.07|22.22|20.1|21.8|19.73|0
1660755000000|2022-08-17 16:50:00|22.14|20.03|22.29|20.17|22.41|20.27|22.06|19.96|0
1660755300000|2022-08-17 16:55:00|22.25|20.13|22.21|20.09|22.44|20.3|22.06|19.96|0
1660755600000|2022-08-17 17:00:00|22.29|20.16|22.28|20.16|22.86|20.68|22.17|20.06|0
1660755900000|2022-08-17 17:05:00|22.32|20.19|22.55|20.4|22.55|20.4|21.94|19.85|0
1660756200000|2022-08-17 17:10:00|22.51|20.36|22.08|19.98|22.51|20.36|21.95|19.86|0
1660756500000|2022-08-17 17:15:00|22.01|19.91|22.5|20.36|22.54|20.39|21.74|19.67|0
1660756800000|2022-08-17 17:20:00|22.46|20.32|22.34|20.21|22.46|20.32|21.93|19.84|0
1660757100000|2022-08-17 17:25:00|22.3|20.18|21.59|19.53|22.34|20.21|21.51|19.46|0
1660757400000|2022-08-17 17:30:00|21.62|19.56|21.84|19.76|22.15|20.04|21.25|19.23|0
1660757700000|2022-08-17 17:35:00|21.81|19.73|21.76|19.69|22.14|20.03|21.73|19.66|0
1660758000000|2022-08-17 17:40:00|21.8|19.73|21.87|19.79|21.87|19.79|21.46|19.42|0
1660758300000|2022-08-17 17:45:00|21.84|19.76|21.72|19.65|21.98|19.89|21.68|19.62|0
1660758600000|2022-08-17 17:50:00|21.76|19.68|21.75|19.68|21.76|19.68|21.38|19.35|0
1660758900000|2022-08-17 17:55:00|21.79|19.72|21.86|19.78|22.05|19.95|21.64|19.58|0
1660759200000|2022-08-17 18:00:00|21.92|19.83|20.58|18.62|22.24|20.12|19.36|17.52|0
1660759500000|2022-08-17 18:05:00|20.65|18.68|19.76|17.88|21.79|19.71|19.32|17.48|0
1660759800000|2022-08-17 18:10:00|19.73|17.85|18.88|17.08|20.28|18.35|18.88|17.08|0
1660760100000|2022-08-17 18:15:00|18.68|16.9|19.31|17.47|19.72|17.84|18.35|16.6|0
1660760400000|2022-08-17 18:20:00|19.34|17.5|19.82|17.93|20.49|18.54|19.24|17.41|0
1660760700000|2022-08-17 18:25:00|19.79|17.9|19.07|17.25|20.17|18.25|18.97|17.16|0
1660761000000|2022-08-17 18:30:00|19|17.19|18.67|16.89|19.37|17.53|18.5|16.74|0
1660761300000|2022-08-17 18:35:00|18.6|16.83|17.92|16.21|18.6|16.83|17.86|16.15|0
1660761600000|2022-08-17 18:40:00|17.98|16.27|19.36|17.52|19.36|17.52|17.98|16.27|0
1660761900000|2022-08-17 18:45:00|19.39|17.55|19.39|17.54|19.8|17.92|19.12|17.3|0
1660762200000|2022-08-17 18:50:00|19.41|17.56|19.8|17.91|19.97|18.07|19.22|17.39|0
1660762500000|2022-08-17 18:55:00|19.83|17.94|20.14|18.23|20.18|18.26|19.42|17.57|0
1660762800000|2022-08-17 19:00:00|20.21|18.29|19.48|17.63|20.32|18.38|19.45|17.6|0
1660763100000|2022-08-17 19:05:00|19.52|17.66|20.17|18.25|20.28|18.35|19.11|17.29|0
1660763400000|2022-08-17 19:10:00|20.15|18.24|21.47|19.42|22.18|20.07|20|18.09|0
1660763700000|2022-08-17 19:15:00|21.36|19.32|22.2|19.32|22.2|19.83|21.35|18.97|0
1660764000000|2022-08-17 19:20:00|22.24|19.36|21.63|18.75|22.56|19.68|21.53|18.65|0
1660764300000|2022-08-17 19:25:00|21.6|18.72|21.49|18.61|22.05|19.17|21.18|18.3|0
1660764600000|2022-08-17 19:30:00|21.61|18.73|21.89|19.01|22.15|19.27|21.56|18.68|0
1660764900000|2022-08-17 19:35:00|21.87|18.99|21.73|18.85|21.98|19.1|21.38|18.5|0
1660765200000|2022-08-17 19:40:00|21.71|18.83|21.48|18.6|21.79|18.91|21.31|18.43|0
1660765500000|2022-08-17 19:45:00|21.55|18.67|22.28|19.4|22.36|19.48|21.55|18.67|0
1660765800000|2022-08-17 19:50:00|22.07|19.19|21.89|19.01|22.86|19.98|21.86|18.98|0
1660766100000|2022-08-17 19:55:00|22|19.12|21.97|19.88|22.35|20.22|21.54|19.05|0
1660766400000|2022-08-17 20:00:00|21.93|19.84|21.7|19.64|22.08|19.98|21.63|19.57|0
1660766700000|2022-08-17 20:05:00|21.74|19.67|21.51|19.47|21.81|19.74|21.51|19.47|0
1660767000000|2022-08-17 20:10:00|21.55|19.5|21.4|19.36|21.59|19.53|21.33|19.3|0
1660767300000|2022-08-17 20:15:00|21.44|19.4|21.47|19.43|21.58|19.53|21.44|19.4|0
1660767600000|2022-08-17 20:20:00|21.51|19.46|21.5|19.46|21.51|19.46|21.47|19.42|0
1660767900000|2022-08-17 20:25:00|21.54|19.45|21.46|19.42|21.54|19.49|21.46|19.42|0
1660768200000|2022-08-17 20:30:00|21.43|19.39|21.42|19.38|21.43|19.39|21.35|19.32|0
1660768500000|2022-08-17 20:35:00|21.38|19.35|21.4|19.36|21.46|19.41|21.38|19.35|0
1660768800000|2022-08-17 20:40:00|21.38|19.35|21.34|19.31|21.46|19.41|21.31|19.28|0
1660769100000|2022-08-17 20:45:00|21.32|19.29|21.37|19.34|21.38|19.34|21.3|19.27|0
1660769400000|2022-08-17 20:50:00|21.34|19.3|21.48|19.43|21.48|19.44|21.34|19.3|0
1660769700000|2022-08-17 20:55:00|21.41|19.37|21.06|19.06|21.48|19.43|21.01|19.01|0
1660770000000|2022-08-17 21:00:00|21.08|19.07|21.12|19.11|21.13|19.12|21.07|19.06|0
1660770300000|2022-08-17 21:05:00|21.1|19.09|21.18|19.17|21.19|19.17|21.08|19.07|0
1660770600000|2022-08-17 21:10:00|21.16|19.16|21.18|19.16|21.18|19.16|21.16|19.14|0
1660770900000|2022-08-17 21:15:00|21.16|19.17|21.16|19.15|21.17|19.17|21.16|19.14|0
1660771200000|2022-08-17 21:20:00|21.17|19.16|21.17|19.16|21.18|19.16|21.14|19.12|0
1660771500000|2022-08-17 21:25:00|21.18|19.15|21.14|19.13|21.18|19.15|21.14|19.13|0
1660771800000|2022-08-17 21:30:00|21.15|19.14|21.13|19.12|21.15|19.14|21.13|19.12|0
1660772100000|2022-08-17 21:35:00|21.15|19.13|21.17|19.16|21.18|19.17|21.15|19.13|0
1660772400000|2022-08-17 21:40:00|21.18|19.15|21.25|19.23|21.26|19.24|21.18|19.15|0
1660772700000|2022-08-17 21:45:00|21.24|19.22|21.26|19.23|21.26|19.24|21.24|19.21|0
1660773000000|2022-08-17 21:50:00|21.25|19.24|21.25|19.23|21.27|19.24|21.25|19.23|0
1660773300000|2022-08-17 21:55:00|21.26|19.22|21.26|19.24|21.28|19.26|21.26|19.22|0
1660773600000|2022-08-17 22:00:00|21.31|19.28|21.89|19.8|21.96|19.87|21.31|19.28|0
1660773900000|2022-08-17 22:05:00|21.85|19.77|21.81|19.73|21.96|19.87|21.75|19.68|0
1660774200000|2022-08-17 22:10:00|21.77|19.7|21.84|19.76|21.84|19.76|21.62|19.56|0
1660774500000|2022-08-17 22:15:00|21.82|19.74|21.82|19.74|21.84|19.76|21.72|19.66|0
1660774800000|2022-08-17 22:20:00|21.8|19.72|21.7|19.63|21.84|19.76|21.66|19.6|0
1660775100000|2022-08-17 22:25:00|21.72|19.65|21.68|19.61|21.79|19.72|21.64|19.58|0
1660775400000|2022-08-17 22:30:00|21.66|19.6|21.75|19.68|21.75|19.68|21.64|19.58|0
1660775700000|2022-08-17 22:35:00|21.77|19.7|21.99|19.9|22.01|19.91|21.77|19.7|0
1660776000000|2022-08-17 22:40:00|22.1|20|22.23|20.12|22.27|20.15|22.08|19.98|0
1660776300000|2022-08-17 22:45:00|22.2|20.08|22.31|20.18|22.31|20.18|22.12|20.01|0
1660776600000|2022-08-17 22:50:00|22.34|20.22|22.23|20.11|22.42|20.29|22.23|20.11|0
1660776900000|2022-08-17 22:55:00|22.26|20.14|22.26|20.14|22.3|20.18|22.22|20.11|0
1660777200000|2022-08-17 23:00:00|22.28|20.16|22.39|20.26|22.49|20.35|22.26|20.14|0
1660777500000|2022-08-17 23:05:00|22.41|20.28|22.48|20.34|22.54|20.4|22.41|20.28|0
1660777800000|2022-08-17 23:10:00|22.52|20.38|22.56|20.41|22.56|20.41|22.48|20.34|0
1660778100000|2022-08-17 23:15:00|22.52|20.37|22.9|20.72|22.9|20.72|22.52|20.37|0
1660778400000|2022-08-17 23:20:00|22.86|20.69|22.8|20.63|22.86|20.69|22.55|20.4|0
1660778700000|2022-08-17 23:25:00|22.78|20.61|22.82|20.64|22.9|20.71|22.7|20.54|0
1660779000000|2022-08-17 23:30:00|22.86|20.68|22.95|20.76|22.97|20.78|22.74|20.57|0
1660779300000|2022-08-17 23:35:00|22.93|20.75|22.93|20.74|22.97|20.78|22.81|20.64|0
1660779600000|2022-08-17 23:40:00|22.91|20.73|22.65|20.49|22.93|20.74|22.65|20.49|0
1660779900000|2022-08-17 23:45:00|22.63|20.47|22.61|20.45|22.65|20.49|22.45|20.31|0
1660780200000|2022-08-17 23:50:00|22.57|20.42|22.76|20.59|22.99|20.8|22.53|20.38|0
1660780500000|2022-08-17 23:55:00|22.72|20.55|22.68|20.52|22.76|20.59|22.52|20.38|0
1660780800000|2022-08-18 00:00:00|22.75|20.59|22.91|20.72|22.95|20.76|22.64|20.48|0
1660781100000|2022-08-18 00:05:00|22.87|20.69|22.9|20.72|22.94|20.76|22.71|20.55|0
1660781400000|2022-08-18 00:10:00|22.88|20.7|23.06|20.86|23.1|20.9|22.88|20.7|0
1660781700000|2022-08-18 00:15:00|23.02|20.82|22.7|20.54|23.02|20.82|22.66|20.5|0
1660782000000|2022-08-18 00:20:00|22.66|20.5|22.97|20.78|22.97|20.78|22.62|20.47|0
1660782300000|2022-08-18 00:25:00|22.99|20.8|23.16|20.96|23.16|20.96|22.97|20.78|0
1660782600000|2022-08-18 00:30:00|23.2|20.99|23.3|21.08|23.36|21.13|23.04|20.85|0
1660782900000|2022-08-18 00:35:00|23.32|21.1|23.07|20.88|23.32|21.1|23.07|20.88|0
1660783200000|2022-08-18 00:40:00|23.11|20.91|22.99|20.8|23.11|20.91|22.88|20.7|0
1660783500000|2022-08-18 00:45:00|23.03|20.84|22.87|20.69|23.07|20.87|22.79|20.62|0
1660783800000|2022-08-18 00:50:00|22.91|20.73|22.71|20.55|22.95|20.76|22.63|20.48|0
1660784100000|2022-08-18 00:55:00|22.69|20.53|22.71|20.54|22.83|20.65|22.67|20.51|0
1660784400000|2022-08-18 01:00:00|22.75|20.58|22.28|20.16|22.8|20.63|22.28|20.16|0
1660784700000|2022-08-18 01:05:00|22.24|20.12|22.31|20.19|22.35|20.23|22.16|20.05|0
1660785000000|2022-08-18 01:10:00|22.29|20.17|22.19|20.08|22.35|20.22|22.16|20.05|0
1660785300000|2022-08-18 01:15:00|22.16|20.05|21.77|19.7|22.19|20.08|21.77|19.7|0
1660785600000|2022-08-18 01:20:00|21.81|19.73|21.88|19.8|21.96|19.87|21.74|19.67|0
1660785900000|2022-08-18 01:25:00|21.84|19.76|22.03|19.93|22.18|20.07|21.84|19.76|0
1660786200000|2022-08-18 01:30:00|22.07|19.97|22.14|20.03|22.22|20.1|21.95|19.86|0
1660786500000|2022-08-18 01:35:00|22.1|20|22.33|20.2|22.37|20.24|22.06|19.96|0
1660786800000|2022-08-18 01:40:00|22.37|20.24|22.25|20.13|22.46|20.32|22.21|20.09|0
1660787100000|2022-08-18 01:45:00|22.21|20.09|22.32|20.19|22.44|20.3|22.13|20.02|0
1660787400000|2022-08-18 01:50:00|22.4|20.26|22.61|20.45|22.7|20.54|22.36|20.23|0
1660787700000|2022-08-18 01:55:00|22.62|20.47|22.43|20.29|22.66|20.5|22.43|20.29|0
1660788000000|2022-08-18 02:00:00|22.47|20.33|22.27|20.15|22.5|20.36|22.21|20.1|0
1660788300000|2022-08-18 02:05:00|22.29|20.17|21.81|19.73|22.35|20.22|21.7|19.63|0
1660788600000|2022-08-18 02:10:00|21.83|19.75|21.96|19.87|21.98|19.88|21.73|19.66|0
1660788900000|2022-08-18 02:15:00|21.92|19.83|21.86|19.78|21.99|19.9|21.8|19.73|0
1660789200000|2022-08-18 02:20:00|21.84|19.76|22.06|19.96|22.1|20|21.84|19.76|0
1660789500000|2022-08-18 02:25:00|22.1|20|22.02|19.92|22.1|20|21.98|19.89|0
1660789800000|2022-08-18 02:30:00|22.06|19.96|21.8|19.73|22.17|20.06|21.71|19.64|0
1660790100000|2022-08-18 02:35:00|21.84|19.76|21.72|19.66|21.88|19.8|21.69|19.62|0
1660790400000|2022-08-18 02:40:00|21.69|19.62|21.61|19.55|21.72|19.65|21.57|19.52|0
1660790700000|2022-08-18 02:45:00|21.59|19.53|21.57|19.51|21.68|19.62|21.53|19.48|0
1660791000000|2022-08-18 02:50:00|21.6|19.55|21.6|19.54|21.72|19.65|21.55|19.49|0
1660791300000|2022-08-18 02:55:00|21.64|19.58|21.67|19.61|21.71|19.64|21.6|19.54|0
1660791600000|2022-08-18 03:00:00|21.62|19.56|21.59|19.54|21.63|19.57|21.48|19.44|0
1660791900000|2022-08-18 03:05:00|21.57|19.52|21.55|19.5|21.7|19.64|21.48|19.43|0
1660792200000|2022-08-18 03:10:00|21.53|19.48|21.53|19.48|21.62|19.56|21.47|19.43|0
1660792500000|2022-08-18 03:15:00|21.51|19.46|21.39|19.36|21.51|19.46|21.36|19.32|0
1660792800000|2022-08-18 03:20:00|21.43|19.39|21.47|19.42|21.51|19.46|21.39|19.35|0
1660793100000|2022-08-18 03:25:00|21.46|19.44|21.35|19.32|21.5|19.45|21.31|19.28|0
1660793400000|2022-08-18 03:30:00|21.37|19.33|21.49|19.45|21.5|19.45|21.35|19.32|0
1660793700000|2022-08-18 03:35:00|21.53|19.48|21.75|19.68|21.79|19.72|21.53|19.48|0
1660794000000|2022-08-18 03:40:00|21.77|19.7|21.9|19.82|21.94|19.85|21.71|19.65|0
1660794300000|2022-08-18 03:45:00|21.86|19.78|21.75|19.68|21.86|19.78|21.71|19.64|0
1660794600000|2022-08-18 03:50:00|21.78|19.67|21.76|19.69|21.86|19.78|21.71|19.64|0
1660794900000|2022-08-18 03:55:00|21.74|19.67|21.7|19.63|21.78|19.71|21.63|19.57|0
1660795200000|2022-08-18 04:00:00|21.74|19.67|21.77|19.7|21.77|19.7|21.66|19.6|0
1660795500000|2022-08-18 04:05:00|21.81|19.73|21.58|19.53|21.81|19.73|21.58|19.53|0
1660795800000|2022-08-18 04:10:00|21.6|19.52|21.73|19.66|21.73|19.66|21.58|19.52|0
1660796100000|2022-08-18 04:15:00|21.69|19.62|21.57|19.52|21.69|19.62|21.54|19.48|0
1660796400000|2022-08-18 04:20:00|21.55|19.5|21.53|19.48|21.61|19.55|21.53|19.48|0
1660796700000|2022-08-18 04:25:00|21.55|19.5|21.45|19.41|21.55|19.5|21.42|19.38|0
1660797000000|2022-08-18 04:30:00|21.42|19.38|21.45|19.41|21.45|19.41|21.37|19.34|0
1660797300000|2022-08-18 04:35:00|21.49|19.44|21.6|19.54|21.63|19.57|21.48|19.44|0
1660797600000|2022-08-18 04:40:00|21.59|19.57|21.74|19.67|21.82|19.74|21.59|19.57|0
1660797900000|2022-08-18 04:45:00|21.72|19.65|21.66|19.6|21.74|19.67|21.63|19.57|0
1660798200000|2022-08-18 04:50:00|21.62|19.57|21.81|19.73|21.81|19.73|21.62|19.57|0
1660798500000|2022-08-18 04:55:00|21.85|19.77|22.11|20|22.15|20.04|21.85|19.77|0
1660798800000|2022-08-18 05:00:00|22.15|20.04|21.95|19.86|22.19|20.07|21.92|19.83|0
1660799100000|2022-08-18 05:05:00|21.92|19.83|21.68|19.62|21.99|19.9|21.68|19.62|0
1660799400000|2022-08-18 05:10:00|21.72|19.65|21.61|19.55|21.72|19.65|21.53|19.48|0
1660799700000|2022-08-18 05:15:00|21.57|19.51|21.56|19.51|21.64|19.58|21.49|19.44|0
1660800000000|2022-08-18 05:20:00|21.6|19.54|21.71|19.64|21.71|19.64|21.56|19.51|0
1660800300000|2022-08-18 05:25:00|21.67|19.61|21.44|19.4|21.67|19.61|21.44|19.4|0
1660800600000|2022-08-18 05:30:00|21.46|19.42|21.67|19.6|21.82|19.74|21.44|19.4|0
1660800900000|2022-08-18 05:35:00|21.7|19.64|21.74|19.67|21.81|19.74|21.59|19.53|0
1660801200000|2022-08-18 05:40:00|21.7|19.63|21.77|19.7|21.78|19.7|21.66|19.6|0
1660801500000|2022-08-18 05:45:00|21.81|19.73|22|19.9|22.07|19.97|21.81|19.73|0
1660801800000|2022-08-18 05:50:00|21.96|19.87|22.22|20.11|22.3|20.18|21.84|19.76|0
1660802100000|2022-08-18 05:55:00|22.26|20.14|22.53|20.38|22.57|20.42|22.22|20.11|0
1660802400000|2022-08-18 06:00:00|22.61|20.45|22.48|20.34|22.96|20.77|22.37|20.24|0
1660802700000|2022-08-18 06:05:00|22.52|20.38|22.25|20.13|22.8|20.62|22.19|20.08|0
1660803000000|2022-08-18 06:10:00|22.19|20.08|23.07|20.88|23.53|21.29|21.96|19.87|0
1660803300000|2022-08-18 06:15:00|23.11|20.91|22.67|20.51|23.23|21.02|22.6|20.44|0
1660803600000|2022-08-18 06:20:00|22.64|20.48|22.9|20.72|22.95|20.76|22.6|20.44|0
1660803900000|2022-08-18 06:25:00|22.94|20.76|23.29|21.08|23.34|21.11|22.9|20.72|0
1660804200000|2022-08-18 06:30:00|23.33|21.11|23.77|21.51|23.89|21.62|23.29|21.08|0
1660804500000|2022-08-18 06:35:00|23.81|21.54|23.73|21.47|23.89|21.62|23.45|21.21|0
1660804800000|2022-08-18 06:40:00|23.65|21.39|23.52|21.28|23.89|21.61|23.52|21.28|0
1660805100000|2022-08-18 06:45:00|23.56|21.32|23.68|21.42|23.72|21.46|23.4|21.17|0
1660805400000|2022-08-18 06:50:00|23.6|21.35|24.04|21.75|24.04|21.75|23.56|21.31|0
1660805700000|2022-08-18 06:55:00|24|21.71|24.2|21.89|24.37|22.05|24|21.71|0
1660806000000|2022-08-18 07:00:00|24.03|21.75|23.91|21.63|24.07|21.78|23.71|21.45|0
1660806300000|2022-08-18 07:05:00|23.95|21.67|23.67|21.41|24.36|22.04|23.33|21.11|0
1660806600000|2022-08-18 07:10:00|23.71|21.45|23.66|21.41|23.84|21.57|23.5|21.27|0
1660806900000|2022-08-18 07:15:00|23.74|21.48|24.47|22.14|24.51|22.18|23.7|21.44|0
1660807200000|2022-08-18 07:20:00|24.59|22.25|23.9|21.62|24.64|22.29|23.84|21.57|0
1660807500000|2022-08-18 07:25:00|23.92|21.64|23.73|21.47|24.1|21.8|23.49|21.26|0
1660807800000|2022-08-18 07:30:00|23.71|21.45|23.57|21.32|23.87|21.6|23.49|21.25|0
1660808100000|2022-08-18 07:35:00|23.59|21.34|23.48|21.25|23.89|21.61|23.4|21.17|0
1660808400000|2022-08-18 07:40:00|23.52|21.28|23.66|21.41|23.68|21.42|23.24|21.03|0
1660808700000|2022-08-18 07:45:00|23.68|21.42|23.67|21.42|23.88|21.6|23.59|21.35|0
1660809000000|2022-08-18 07:50:00|23.61|21.37|23.91|21.63|23.99|21.71|23.59|21.35|0
1660809300000|2022-08-18 07:55:00|23.87|21.6|22.99|20.8|23.99|21.71|22.99|20.8|0
1660809600000|2022-08-18 08:00:00|22.91|20.73|22.73|20.57|23.03|20.84|22.67|20.51|0
1660809900000|2022-08-18 08:05:00|22.67|20.51|22.59|20.44|22.91|20.73|22.4|20.27|0
1660810200000|2022-08-18 08:10:00|22.63|20.48|22.7|20.54|22.82|20.65|22.55|20.4|0
1660810500000|2022-08-18 08:15:00|22.69|20.53|22.94|20.75|22.94|20.75|22.47|20.33|0
1660810800000|2022-08-18 08:20:00|22.96|20.77|23.09|20.89|23.33|21.11|22.96|20.77|0
1660811100000|2022-08-18 08:25:00|23.05|20.86|23.09|20.89|23.33|21.1|23.05|20.85|0
1660811400000|2022-08-18 08:30:00|23.05|20.85|22.98|20.8|23.24|21.03|22.95|20.76|0
1660811700000|2022-08-18 08:35:00|22.96|20.78|23|20.81|23.16|20.95|22.84|20.67|0
1660812000000|2022-08-18 08:40:00|22.96|20.77|22.41|20.27|23.1|20.9|22.37|20.24|0
1660812300000|2022-08-18 08:45:00|22.37|20.24|22.14|20.03|22.43|20.29|21.98|19.89|0
1660812600000|2022-08-18 08:50:00|22.17|20.06|22.32|20.2|22.32|20.2|21.98|19.89|0
1660812900000|2022-08-18 08:55:00|22.4|20.27|21.71|19.64|22.44|20.3|21.64|19.58|0
1660813200000|2022-08-18 09:00:00|21.67|19.61|21.73|19.66|21.78|19.71|21.52|19.47|0
1660813500000|2022-08-18 09:05:00|21.74|19.67|21.33|19.3|21.74|19.67|21.07|19.07|0
1660813800000|2022-08-18 09:10:00|21.37|19.33|21.51|19.46|21.51|19.46|21.18|19.16|0
1660814100000|2022-08-18 09:15:00|21.47|19.43|21.32|19.29|21.55|19.5|21.32|19.29|0
1660814400000|2022-08-18 09:20:00|21.36|19.32|21.36|19.32|21.43|19.39|21.17|19.15|0
1660814700000|2022-08-18 09:25:00|21.32|19.29|21.09|19.08|21.35|19.32|20.95|18.95|0
1660815000000|2022-08-18 09:30:00|21.11|19.1|21.2|19.18|21.28|19.25|21.06|19.05|0
1660815300000|2022-08-18 09:35:00|21.13|19.11|20.83|18.85|21.2|19.18|20.76|18.78|0
1660815600000|2022-08-18 09:40:00|20.85|18.86|20.64|18.68|20.9|18.91|20.61|18.65|0
1660815900000|2022-08-18 09:45:00|20.68|18.71|20.6|18.64|20.82|18.84|20.46|18.51|0
1660816200000|2022-08-18 09:50:00|20.64|18.67|20.35|18.41|20.78|18.81|20.35|18.41|0
1660816500000|2022-08-18 09:55:00|20.38|18.44|20.42|18.47|20.56|18.6|20.28|18.35|0
1660816800000|2022-08-18 10:00:00|20.38|18.44|19.78|17.89|20.42|18.47|19.78|17.89|0
1660817100000|2022-08-18 10:05:00|19.76|17.88|19.91|18.02|19.98|18.08|19.62|17.75|0
1660817400000|2022-08-18 10:10:00|19.88|17.99|20.23|18.3|20.26|18.33|19.88|17.99|0
1660817700000|2022-08-18 10:15:00|20.19|18.27|20.26|18.33|20.44|18.49|20.12|18.2|0
1660818000000|2022-08-18 10:20:00|20.22|18.3|20.26|18.33|20.37|18.43|20.15|18.23|0
1660818300000|2022-08-18 10:25:00|20.24|18.31|20.29|18.36|20.32|18.39|20.13|18.21|0
1660818600000|2022-08-18 10:30:00|20.27|18.34|20.2|18.27|20.27|18.34|20.14|18.22|0
1660818900000|2022-08-18 10:35:00|20.14|18.22|20|18.09|20.17|18.25|19.93|18.03|0
1660819200000|2022-08-18 10:40:00|19.96|18.06|20.35|18.41|20.35|18.41|19.93|18.03|0
1660819500000|2022-08-18 10:45:00|20.38|18.44|20.56|18.6|20.74|18.77|20.38|18.44|0
1660819800000|2022-08-18 10:50:00|20.58|18.62|20.59|18.63|20.74|18.76|20.49|18.54|0
1660820100000|2022-08-18 10:55:00|20.61|18.65|20.59|18.63|20.66|18.69|20.46|18.51|0
1660820400000|2022-08-18 11:00:00|20.62|18.66|20.6|18.64|20.84|18.85|20.51|18.56|0
1660820700000|2022-08-18 11:05:00|20.62|18.66|20.36|18.43|20.62|18.66|20.33|18.39|0
1660821000000|2022-08-18 11:10:00|20.33|18.42|20.22|18.29|20.36|18.42|20.22|18.29|0
1660821300000|2022-08-18 11:15:00|20.24|18.31|20.39|18.45|20.39|18.45|20.18|18.26|0
1660821600000|2022-08-18 11:20:00|20.43|18.48|20.46|18.51|20.57|18.61|20.29|18.35|0
1660821900000|2022-08-18 11:25:00|20.48|18.53|20.82|18.84|20.82|18.84|20.42|18.48|0
1660822200000|2022-08-18 11:30:00|20.78|18.8|20.17|18.25|20.84|18.85|20.03|18.12|0
1660822500000|2022-08-18 11:35:00|20.2|18.28|19.99|18.08|20.24|18.31|19.92|18.02|0
1660822800000|2022-08-18 11:40:00|19.95|18.05|19.98|18.08|20.25|18.32|19.92|18.02|0
1660823100000|2022-08-18 11:45:00|19.95|18.05|19.95|18.05|20.05|18.14|19.84|17.95|0
1660823400000|2022-08-18 11:50:00|19.98|18.08|19.94|18.04|20.1|18.19|19.91|18.01|0
1660823700000|2022-08-18 11:55:00|19.98|18.07|19.73|17.85|20.05|18.14|19.73|17.85|0
1660824000000|2022-08-18 12:00:00|19.76|17.88|19.41|17.56|19.8|17.91|19.38|17.53|0
1660824300000|2022-08-18 12:05:00|19.45|17.6|19.19|17.37|20.45|18.5|18.83|17.04|0
1660824600000|2022-08-18 12:10:00|19.16|17.33|19.67|17.8|19.71|17.83|19.16|17.33|0
1660824900000|2022-08-18 12:15:00|19.71|17.83|20.02|18.11|20.02|18.11|19.67|17.8|0
1660825200000|2022-08-18 12:20:00|20.05|18.14|19.98|18.07|20.09|18.17|19.91|18.01|0
1660825500000|2022-08-18 12:25:00|19.94|18.04|20.08|18.17|20.08|18.17|19.84|17.95|0
1660825800000|2022-08-18 12:30:00|20.06|18.15|20.04|18.13|20.69|18.72|19.97|18.07|0
1660826100000|2022-08-18 12:35:00|20.02|18.12|20.39|18.45|20.52|18.56|19.97|18.07|0
1660826400000|2022-08-18 12:40:00|20.41|18.47|20.28|18.35|20.86|18.87|20.25|18.32|0
1660826700000|2022-08-18 12:45:00|20.32|18.38|20.24|18.31|20.53|18.57|20.17|18.25|0
1660827000000|2022-08-18 12:50:00|20.28|18.35|20.2|18.28|20.53|18.57|20.06|18.15|0
1660827300000|2022-08-18 12:55:00|20.17|18.25|20.13|18.21|20.52|18.57|20.09|18.18|0
1660827600000|2022-08-18 13:00:00|20.02|18.11|19.88|17.99|20.38|18.43|19.71|17.83|0
1660827900000|2022-08-18 13:05:00|19.94|18.04|20.16|18.24|20.27|18.34|19.92|18.02|0
1660828200000|2022-08-18 13:10:00|20.13|18.21|20.09|18.17|20.16|18.24|19.95|18.05|0
1660828500000|2022-08-18 13:15:00|20.05|18.14|20.01|18.11|20.16|18.24|19.94|18.04|0
1660828800000|2022-08-18 13:20:00|19.98|18.07|20.04|18.14|20.08|18.17|19.83|17.94|0
1660829100000|2022-08-18 13:25:00|20.15|18.23|20.51|18.55|20.65|18.69|20.12|18.2|0
1660829400000|2022-08-18 13:30:00|20.43|18.49|21.81|19.73|22.51|20.36|20.22|18.29|0
1660829700000|2022-08-18 13:35:00|21.89|19.8|21.17|19.16|22.04|19.94|20.95|18.96|0
1660830000000|2022-08-18 13:40:00|21.21|19.19|20.8|18.82|21.69|19.63|20.73|18.75|0
1660830300000|2022-08-18 13:45:00|20.73|18.75|22.22|20.1|22.22|20.11|20.69|18.72|0
1660830600000|2022-08-18 13:50:00|22.18|20.07|21.95|19.86|22.34|20.21|21.5|19.45|0
1660830900000|2022-08-18 13:55:00|21.91|19.82|22.04|19.94|22.21|20.1|21.57|19.51|0
1660831200000|2022-08-18 14:00:00|22.17|20.06|22.25|20.13|22.84|20.66|22.17|20.06|0
1660831500000|2022-08-18 14:05:00|22.17|20.06|21.86|19.78|22.63|20.48|21.82|19.74|0
1660831800000|2022-08-18 14:10:00|21.94|19.85|21.93|19.84|22.47|20.33|21.86|19.78|0
1660832100000|2022-08-18 14:15:00|21.97|19.88|21.63|19.57|22.24|20.12|21.59|19.53|0
1660832400000|2022-08-18 14:20:00|21.59|19.53|20.48|18.53|21.66|19.6|20.33|18.4|0
1660832700000|2022-08-18 14:25:00|20.51|18.56|20.95|18.96|20.99|18.99|20.29|18.36|0
1660833000000|2022-08-18 14:30:00|20.88|18.89|20.84|18.85|21.48|19.43|20.62|18.66|0
1660833300000|2022-08-18 14:35:00|20.91|18.92|20.54|18.58|21.13|19.12|20.54|18.58|0
1660833600000|2022-08-18 14:40:00|20.5|18.55|20.03|18.12|20.61|18.65|19.71|17.83|0
1660833900000|2022-08-18 14:45:00|19.96|18.06|19.35|17.51|20.17|18.25|19.32|17.48|0
1660834200000|2022-08-18 14:50:00|19.32|17.48|19.41|17.56|20.38|18.44|19.22|17.39|0
1660834500000|2022-08-18 14:55:00|19.45|17.59|19.65|17.78|19.98|18.08|19.34|17.5|0
1660834800000|2022-08-18 15:00:00|19.58|17.72|20.04|18.14|20.15|18.23|19.16|17.34|0
1660835100000|2022-08-18 15:05:00|20.01|18.1|19.97|18.07|20.44|18.5|19.9|18|0
1660835400000|2022-08-18 15:10:00|19.86|17.97|19.36|17.52|19.97|18.07|19.33|17.49|0
1660835700000|2022-08-18 15:15:00|19.33|17.49|19.39|17.55|19.5|17.64|18.84|17.05|0
1660836000000|2022-08-18 15:20:00|19.43|17.58|18.53|16.76|19.43|17.58|18.53|16.76|0
1660836300000|2022-08-18 15:25:00|18.6|16.83|18.56|16.79|18.94|17.13|18.36|16.61|0
1660836600000|2022-08-18 15:30:00|18.46|16.7|18.34|16.59|18.76|16.98|18.06|16.34|0
1660836900000|2022-08-18 15:35:00|18.29|16.55|18.18|16.45|18.52|16.76|17.99|16.27|0
1660837200000|2022-08-18 15:40:00|18.15|16.42|18.15|16.42|18.38|16.63|17.88|16.18|0
1660837500000|2022-08-18 15:45:00|18.1|16.37|17.94|16.24|18.31|16.57|17.81|16.12|0
1660837800000|2022-08-18 15:50:00|17.88|16.18|18.07|16.35|18.21|16.47|17.72|16.03|0
1660838100000|2022-08-18 15:55:00|18.04|16.32|18.37|16.62|18.37|16.62|17.74|16.05|0
1660838400000|2022-08-18 16:00:00|18.27|16.53|18.1|16.38|18.54|16.77|18.02|16.3|0
1660838700000|2022-08-18 16:05:00|18.07|16.35|18.36|16.61|18.43|16.68|18|16.28|0
1660839000000|2022-08-18 16:10:00|18.4|16.64|18.46|16.7|18.6|16.83|18.23|16.49|0
1660839300000|2022-08-18 16:15:00|18.43|16.67|18.49|16.73|18.59|16.82|18.29|16.55|0
1660839600000|2022-08-18 16:20:00|18.52|16.76|19.7|17.82|19.81|17.92|18.52|16.76|0
1660839900000|2022-08-18 16:25:00|19.73|17.86|19.8|17.92|20.02|18.11|19.45|17.6|0
1660840200000|2022-08-18 16:30:00|19.77|17.88|19.66|17.78|20.05|18.14|19.62|17.75|0
1660840500000|2022-08-18 16:35:00|19.62|17.75|19.9|18.01|20.19|18.27|19.59|17.72|0
1660840800000|2022-08-18 16:40:00|19.97|18.07|20.74|18.76|20.74|18.76|19.83|17.94|0
1660841100000|2022-08-18 16:45:00|20.78|18.8|20.08|18.16|20.81|18.83|19.93|18.03|0
1660841400000|2022-08-18 16:50:00|20.07|18.2|19.96|18.06|20.25|18.33|19.96|18.06|0
1660841700000|2022-08-18 16:55:00|20|18.09|20.07|18.16|20.25|18.32|19.89|18|0
1660842000000|2022-08-18 17:00:00|20|18.09|20.28|18.35|20.35|18.42|19.85|17.96|0
1660842300000|2022-08-18 17:05:00|20.32|18.38|19.38|17.54|20.32|18.38|19.35|17.51|0
1660842600000|2022-08-18 17:10:00|19.35|17.51|19.91|18.02|19.91|18.02|19.1|17.28|0
1660842900000|2022-08-18 17:15:00|19.88|17.98|19.34|17.5|19.95|18.05|19.34|17.5|0
1660843200000|2022-08-18 17:20:00|19.31|17.47|19.37|17.53|19.55|17.69|19.06|17.25|0
1660843500000|2022-08-18 17:25:00|19.34|17.5|19.16|17.33|19.51|17.65|18.99|17.18|0
1660843800000|2022-08-18 17:30:00|19.12|17.3|19.09|17.27|19.4|17.55|18.99|17.18|0
1660844100000|2022-08-18 17:35:00|19.05|17.24|18.7|16.92|19.09|17.27|18.7|16.92|0
1660844400000|2022-08-18 17:40:00|18.67|16.89|18.77|16.98|18.8|17.01|18.63|16.86|0
1660844700000|2022-08-18 17:45:00|18.8|17.01|19.11|17.29|19.18|17.35|18.8|17.01|0
1660845000000|2022-08-18 17:50:00|19.14|17.32|19.04|17.22|19.14|17.32|18.83|17.04|0
1660845300000|2022-08-18 17:55:00|19.07|17.26|19.19|17.36|19.45|17.6|19.04|17.22|0
1660845600000|2022-08-18 18:00:00|19.17|17.35|19.17|17.34|19.49|17.63|19|17.19|0
1660845900000|2022-08-18 18:05:00|19.13|17.31|18.65|16.87|19.27|17.44|18.62|16.84|0
1660846200000|2022-08-18 18:10:00|18.68|16.9|18.71|16.93|18.99|17.18|18.41|16.66|0
1660846500000|2022-08-18 18:15:00|18.75|16.96|18.51|16.74|18.78|16.99|18.44|16.68|0
1660846800000|2022-08-18 18:20:00|18.54|16.77|18.5|16.74|18.85|17.05|18.47|16.71|0
1660847100000|2022-08-18 18:25:00|18.47|16.71|18.6|16.83|18.71|16.92|18.47|16.71|0
1660847400000|2022-08-18 18:30:00|18.57|16.8|18.97|17.17|19.18|17.36|18.57|16.8|0
1660847700000|2022-08-18 18:35:00|19.01|17.2|19|17.19|19.15|17.32|18.9|17.1|0
1660848000000|2022-08-18 18:40:00|19.04|17.23|18.56|16.79|19.07|17.26|18.56|16.79|0
1660848300000|2022-08-18 18:45:00|18.59|16.82|18.83|17.03|18.9|17.1|18.52|16.76|0
1660848600000|2022-08-18 18:50:00|18.79|17|18.05|16.33|18.86|17.06|18.05|16.33|0
1660848900000|2022-08-18 18:55:00|18.08|16.36|18.21|16.48|18.24|16.51|17.95|16.24|0
1660849200000|2022-08-18 19:00:00|18.24|16.51|17.97|16.26|18.34|16.6|17.94|16.23|0
1660849500000|2022-08-18 19:05:00|18.01|16.29|17.97|16.26|18.04|16.32|17.84|16.14|0
1660849800000|2022-08-18 19:10:00|17.94|16.23|17.74|16.05|18.07|16.35|17.61|15.93|0
1660850100000|2022-08-18 19:15:00|17.67|15.99|17.25|15.61|17.83|16.14|17.19|15.55|0
1660850400000|2022-08-18 19:20:00|17.28|15.64|17.18|15.55|17.63|15.96|17.15|15.52|0
1660850700000|2022-08-18 19:25:00|17.15|15.52|17.24|15.6|17.44|15.78|17.12|15.49|0
1660851000000|2022-08-18 19:30:00|17.21|15.57|16.99|15.37|17.47|15.8|16.95|15.34|0
1660851300000|2022-08-18 19:35:00|17.05|15.43|17.17|15.54|17.18|15.54|16.92|15.31|0
1660851600000|2022-08-18 19:40:00|17.14|15.51|17.2|15.56|17.36|15.71|17.01|15.39|0
1660851900000|2022-08-18 19:45:00|17.23|15.59|17.42|15.76|17.62|15.94|17.14|15.51|0
1660852200000|2022-08-18 19:50:00|17.52|15.85|18.3|16.56|18.37|16.62|17.52|15.85|0
1660852500000|2022-08-18 19:55:00|18.27|16.53|17.8|16.11|18.57|16.8|17.8|16.11|0
1660852800000|2022-08-18 20:00:00|17.84|16.14|17.45|15.78|18.3|16.56|17.41|15.75|0
1660853100000|2022-08-18 20:05:00|17.48|15.81|17.77|16.08|17.77|16.08|17.48|15.81|0
1660853400000|2022-08-18 20:10:00|17.74|16.05|17.93|16.22|17.93|16.22|17.6|15.93|0
1660853700000|2022-08-18 20:15:00|17.8|16.1|17.63|15.95|17.8|16.1|17.63|15.95|0
1660854000000|2022-08-18 20:20:00|17.66|15.98|17.56|15.89|17.66|15.98|17.53|15.86|0
1660854300000|2022-08-18 20:25:00|17.53|15.86|17.53|15.86|17.59|15.92|17.43|15.77|0
1660854600000|2022-08-18 20:30:00|17.56|15.89|17.46|15.79|17.56|15.89|17.43|15.77|0
1660854900000|2022-08-18 20:35:00|17.42|15.77|17.52|15.85|17.52|15.85|17.42|15.77|0
1660855200000|2022-08-18 20:40:00|17.49|15.82|17.45|15.79|17.55|15.88|17.45|15.79|0
1660855500000|2022-08-18 20:45:00|17.43|15.77|17.45|15.79|17.48|15.82|17.42|15.76|0
1660855800000|2022-08-18 20:50:00|17.48|15.81|17.38|15.72|17.48|15.81|17.36|15.71|0
1660856100000|2022-08-18 20:55:00|17.36|15.71|17.44|15.78|17.57|15.9|17.36|15.71|0
1660856400000|2022-08-18 21:00:00|17.42|15.76|17.43|15.77|17.47|15.81|17.42|15.76|0
1660856700000|2022-08-18 21:05:00|17.44|15.78|17.44|15.78|17.47|15.81|17.39|15.73|0
1660857000000|2022-08-18 21:10:00|17.45|15.79|17.4|15.75|17.45|15.79|17.4|15.74|0
1660857300000|2022-08-18 21:15:00|17.45|15.78|17.4|15.74|17.46|15.8|17.4|15.74|0
1660857600000|2022-08-18 21:20:00|17.39|15.76|17.47|15.81|17.48|15.81|17.39|15.76|0
1660857900000|2022-08-18 21:25:00|17.45|15.79|17.43|15.77|17.45|15.79|17.39|15.74|0
1660858200000|2022-08-18 21:30:00|17.42|15.76|17.42|15.76|17.44|15.77|17.42|15.76|0
1660858500000|2022-08-18 21:35:00|17.43|15.77|17.43|15.77|17.44|15.78|17.43|15.77|0
1660858800000|2022-08-18 21:40:00|17.45|15.79|17.47|15.81|17.47|15.81|17.44|15.78|0
1660859100000|2022-08-18 21:45:00||15.8||15.8||15.8||15.8|0
1660859400000|2022-08-18 21:50:00|17.46||17.46||17.46||17.46||0
1660859700000|2022-08-18 21:55:00|17.48|15.82|17.5|15.83|17.5|15.83|17.45|15.79|0
1660860000000|2022-08-18 22:00:00|17.55|15.87|17.75|16.06|17.82|16.13|17.45|15.79|0
1660860300000|2022-08-18 22:05:00|17.79|16.09|17.6|15.93|17.79|16.09|17.52|15.86|0
1660860600000|2022-08-18 22:10:00|17.59|15.91|17.68|16|17.68|16|17.54|15.87|0
1660860900000|2022-08-18 22:15:00|17.67|15.98|17.68|15.99|17.71|16.03|17.62|15.94|0
1660861200000|2022-08-18 22:20:00|17.71|16.02|17.61|15.93|17.71|16.02|17.58|15.9|0
1660861500000|2022-08-18 22:25:00|17.64|15.96|17.64|15.96|17.64|15.96|17.45|15.78|0
1660861800000|2022-08-18 22:30:00|17.62|15.94|17.64|15.96|17.67|15.99|17.57|15.9|0
1660862100000|2022-08-18 22:35:00|17.6|15.93|17.66|15.98|17.73|16.04|17.6|15.93|0
1660862400000|2022-08-18 22:40:00|17.63|15.95|17.56|15.89|17.66|15.98|17.56|15.89|0
1660862700000|2022-08-18 22:45:00|17.59|15.92|17.72|16.04|17.72|16.04|17.59|15.92|0
1660863000000|2022-08-18 22:50:00|17.76|16.07|17.65|15.97|17.76|16.07|17.65|15.97|0
1660863300000|2022-08-18 22:55:00|17.69|16|17.72|16.03|17.72|16.03|17.65|15.97|0
1660863600000|2022-08-18 23:00:00|17.7|16.01|17.76|16.07|17.78|16.09|17.68|16|0
1660863900000|2022-08-18 23:05:00|17.75|16.06|17.74|16.05|17.78|16.09|17.71|16.03|0
1660864200000|2022-08-18 23:10:00|17.71|16.02|17.71|16.02|17.71|16.02|17.67|15.99|0
1660864500000|2022-08-18 23:15:00|17.69|16.01|17.74|16.05|17.77|16.08|17.69|16.01|0
1660864800000|2022-08-18 23:20:00|17.75|16.06|17.76|16.07|17.8|16.1|17.73|16.05|0
1660865100000|2022-08-18 23:25:00|17.73|16.04|17.63|15.95|17.76|16.07|17.63|15.95|0
1660865400000|2022-08-18 23:30:00|17.66|15.98|17.76|16.07|17.76|16.07|17.66|15.98|0
1660865700000|2022-08-18 23:35:00|17.72|16.04|17.79|16.09|17.82|16.13|17.72|16.04|0
1660866000000|2022-08-18 23:40:00|17.82|16.12|17.88|16.18|17.89|16.18|17.8|16.11|0
1660866300000|2022-08-18 23:45:00|17.85|16.15|17.78|16.09|17.88|16.18|17.78|16.09|0
1660866600000|2022-08-18 23:50:00|17.75|16.06|17.68|15.99|17.84|16.14|17.68|15.99|0
1660866900000|2022-08-18 23:55:00|17.71|16.02|17.54|15.87|17.74|16.05|17.54|15.87|0
1660867200000|2022-08-19 00:00:00|17.58|15.9|17.87|16.17|17.87|16.17|17.35|15.7|0
1660867500000|2022-08-19 00:05:00|18.14|16.41|18.03|16.31|18.24|16.5|18|16.28|0
1660867800000|2022-08-19 00:10:00|18.07|16.34|18.3|16.55|18.33|16.59|18.06|16.34|0
1660868100000|2022-08-19 00:15:00|18.26|16.52|18.13|16.4|18.3|16.55|18.06|16.34|0
1660868400000|2022-08-19 00:20:00|18.16|16.43|18.19|16.46|18.22|16.49|18.09|16.37|0
1660868700000|2022-08-19 00:25:00|18.22|16.49|18.39|16.64|18.49|16.73|18.22|16.49|0
1660869000000|2022-08-19 00:30:00|18.42|16.67|18.38|16.63|18.42|16.67|18.22|16.48|0
1660869300000|2022-08-19 00:35:00|18.35|16.6|18.42|16.66|18.49|16.72|18.31|16.57|0
1660869600000|2022-08-19 00:40:00|18.43|16.68|18.31|16.57|18.45|16.69|18.24|16.51|0
1660869900000|2022-08-19 00:45:00|18.34|16.6|18.37|16.62|18.44|16.69|18.28|16.54|0
1660870200000|2022-08-19 00:50:00|18.34|16.59|18.37|16.62|18.44|16.69|18.3|16.56|0
1660870500000|2022-08-19 00:55:00|18.34|16.59|18.27|16.53|18.34|16.59|18.13|16.41|0
1660870800000|2022-08-19 01:00:00|18.23|16.5|18.23|16.49|18.37|16.62|18.23|16.49|0
1660871100000|2022-08-19 01:05:00|18.26|16.52|18.16|16.43|18.26|16.52|18.09|16.37|0
1660871400000|2022-08-19 01:10:00|18.12|16.4|18.09|16.36|18.16|16.43|18.02|16.3|0
1660871700000|2022-08-19 01:15:00|18.04|16.32|18.18|16.45|18.22|16.48|17.98|16.27|0
1660872000000|2022-08-19 01:20:00|18.15|16.42|18.21|16.48|18.28|16.54|18.15|16.42|0
1660872300000|2022-08-19 01:25:00|18.18|16.45|18.26|16.52|18.28|16.54|18.14|16.42|0
1660872600000|2022-08-19 01:30:00|18.21|16.48|18.72|16.94|18.75|16.97|18.18|16.45|0
1660872900000|2022-08-19 01:35:00|18.68|16.9|18.44|16.68|18.68|16.9|18.44|16.68|0
1660873200000|2022-08-19 01:40:00|18.47|16.72|18.47|16.71|18.61|16.84|18.34|16.59|0
1660873500000|2022-08-19 01:45:00|18.45|16.7|18.3|16.56|18.54|16.77|18.26|16.52|0
1660873800000|2022-08-19 01:50:00|18.26|16.52|18.16|16.43|18.3|16.55|18.08|16.36|0
1660874100000|2022-08-19 01:55:00|18.19|16.46|18.16|16.43|18.26|16.52|18.12|16.4|0
1660874400000|2022-08-19 02:00:00|18.12|16.4|18.22|16.48|18.25|16.52|18.09|16.37|0
1660874700000|2022-08-19 02:05:00|18.19|16.45|18.22|16.48|18.25|16.51|18.05|16.33|0
1660875000000|2022-08-19 02:10:00|18.25|16.51|18.15|16.42|18.35|16.6|18.11|16.39|0
1660875300000|2022-08-19 02:15:00|18.14|16.45|18.23|16.49|18.25|16.51|18.08|16.35|0
1660875600000|2022-08-19 02:20:00|18.21|16.47|18.21|16.47|18.24|16.5|18.07|16.35|0
1660875900000|2022-08-19 02:25:00|18.24|16.5|18.2|16.47|18.24|16.5|18.14|16.41|0
1660876200000|2022-08-19 02:30:00|18.17|16.44|18.1|16.37|18.17|16.44|18.07|16.34|0
1660876500000|2022-08-19 02:35:00|18.06|16.34|17.83|16.13|18.1|16.37|17.79|16.1|0
1660876800000|2022-08-19 02:40:00|17.79|16.1|17.86|16.16|17.89|16.19|17.76|16.07|0
1660877100000|2022-08-19 02:45:00|17.82|16.13|17.89|16.18|17.92|16.22|17.82|16.12|0
1660877400000|2022-08-19 02:50:00|17.85|16.15|17.82|16.12|17.85|16.15|17.72|16.03|0
1660877700000|2022-08-19 02:55:00|17.85|16.15|17.62|15.94|17.85|16.15|17.62|15.94|0
1660878000000|2022-08-19 03:00:00|17.58|15.91|17.68|15.99|17.71|16.02|17.55|15.88|0
1660878300000|2022-08-19 03:05:00|17.74|16.05|17.74|16.05|17.78|16.08|17.64|15.96|0
1660878600000|2022-08-19 03:10:00|17.72|16.04|17.7|16.02|17.77|16.08|17.64|15.96|0
1660878900000|2022-08-19 03:15:00|17.74|16.05|17.7|16.01|17.74|16.05|17.64|15.96|0
1660879200000|2022-08-19 03:20:00|17.67|15.98|17.76|16.07|17.76|16.07|17.6|15.92|0
1660879500000|2022-08-19 03:25:00|17.73|16.04|17.86|16.16|17.86|16.16|17.7|16.01|0
1660879800000|2022-08-19 03:30:00|17.89|16.19|18.19|16.46|18.36|16.61|17.89|16.19|0
1660880100000|2022-08-19 03:35:00|18.22|16.49|18.07|16.35|18.22|16.49|18.05|16.33|0
1660880400000|2022-08-19 03:40:00|18.05|16.33|18.15|16.42|18.18|16.45|18.05|16.33|0
1660880700000|2022-08-19 03:45:00|18.18|16.45|18.25|16.51|18.33|16.59|18.08|16.36|0
1660881000000|2022-08-19 03:50:00|18.28|16.54|18.31|16.57|18.31|16.57|18.18|16.44|0
1660881300000|2022-08-19 03:55:00|18.28|16.54|18.34|16.59|18.38|16.63|18.28|16.53|0
1660881600000|2022-08-19 04:00:00|18.37|16.62|18.47|16.71|18.48|16.72|18.34|16.59|0
1660881900000|2022-08-19 04:05:00|18.44|16.68|18.47|16.71|18.5|16.74|18.4|16.65|0
1660882200000|2022-08-19 04:10:00|18.5|16.74|18.43|16.68|18.54|16.77|18.4|16.65|0
1660882500000|2022-08-19 04:15:00|18.4|16.65|18.33|16.58|18.43|16.68|18.33|16.58|0
1660882800000|2022-08-19 04:20:00|18.36|16.61|18.29|16.55|18.36|16.61|18.26|16.52|0
1660883100000|2022-08-19 04:25:00|18.32|16.58|18.32|16.57|18.36|16.61|18.25|16.52|0
1660883400000|2022-08-19 04:30:00|18.29|16.54|18.21|16.48|18.32|16.57|18.21|16.48|0
1660883700000|2022-08-19 04:35:00|18.23|16.5|18.48|16.72|18.59|16.82|18.21|16.48|0
1660884000000|2022-08-19 04:40:00|18.52|16.75|18.48|16.72|18.58|16.81|18.41|16.66|0
1660884300000|2022-08-19 04:45:00|18.51|16.75|18.54|16.78|18.58|16.81|18.48|16.72|0
1660884600000|2022-08-19 04:50:00|18.51|16.75|18.44|16.68|18.54|16.78|18.44|16.68|0
1660884900000|2022-08-19 04:55:00|18.47|16.71|18.5|16.74|18.54|16.77|18.4|16.65|0
1660885200000|2022-08-19 05:00:00|18.47|16.71|18.67|16.89|18.67|16.89|18.43|16.68|0
1660885500000|2022-08-19 05:05:00|18.71|16.92|18.63|16.86|18.81|17.02|18.63|16.86|0
1660885800000|2022-08-19 05:10:00|18.6|16.83|18.66|16.89|18.74|16.95|18.56|16.8|0
1660886100000|2022-08-19 05:15:00|18.7|16.92|18.63|16.85|18.7|16.92|18.52|16.76|0
1660886400000|2022-08-19 05:20:00|18.66|16.88|18.76|16.97|18.83|17.04|18.56|16.79|0
1660886700000|2022-08-19 05:25:00|18.73|16.94|19.02|17.21|19.13|17.31|18.69|16.91|0
1660887000000|2022-08-19 05:30:00|19.06|17.24|19.23|17.4|19.23|17.4|18.99|17.18|0
1660887300000|2022-08-19 05:35:00|19.2|17.37|19.33|17.49|19.48|17.62|19.2|17.37|0
1660887600000|2022-08-19 05:40:00|19.3|17.46|19.33|17.49|19.37|17.52|19.23|17.39|0
1660887900000|2022-08-19 05:45:00|19.29|17.46|19.08|17.26|19.29|17.46|19.08|17.26|0
1660888200000|2022-08-19 05:50:00|19.05|17.23|18.87|17.07|19.05|17.23|18.76|16.98|0
1660888500000|2022-08-19 05:55:00|18.9|17.1|19|17.19|19|17.19|18.87|17.07|0
1660888800000|2022-08-19 06:00:00|19.04|17.22|19.14|17.32|19.28|17.45|19|17.19|0
1660889100000|2022-08-19 06:05:00|19.1|17.28|19.24|17.41|19.28|17.44|19|17.19|0
1660889400000|2022-08-19 06:10:00|19.21|17.38|19.45|17.6|19.49|17.63|19.1|17.28|0
1660889700000|2022-08-19 06:15:00|19.49|17.63|19.48|17.63|19.56|17.69|18.71|16.93|0
1660890000000|2022-08-19 06:20:00|19.52|17.66|19.51|17.66|19.55|17.69|19.37|17.53|0
1660890300000|2022-08-19 06:25:00|19.55|17.65|19.58|17.72|19.73|17.85|19.37|17.53|0
1660890600000|2022-08-19 06:30:00|19.62|17.75|19.81|17.93|20.01|18.11|19.53|17.67|0
1660890900000|2022-08-19 06:35:00|19.79|17.91|20.3|18.37|20.45|18.5|19.72|17.84|0
1660891200000|2022-08-19 06:40:00|20.26|18.33|20.33|18.4|20.63|18.67|20.19|18.27|0
1660891500000|2022-08-19 06:45:00|20.37|18.43|20.95|18.95|20.98|18.98|20.33|18.4|0
1660891800000|2022-08-19 06:50:00|20.93|18.93|20.94|18.95|21.02|19.02|20.72|18.75|0
1660892100000|2022-08-19 06:55:00|20.9|18.91|21.16|19.15|21.36|19.32|20.89|18.9|0
1660892400000|2022-08-19 07:00:00|21.28|19.25|21.01|19.01|21.47|19.42|20.97|18.97|0
1660892700000|2022-08-19 07:05:00|20.97|18.97|20.82|18.83|21.05|19.04|20.67|18.7|0
1660893000000|2022-08-19 07:10:00|20.85|18.87|20.7|18.73|20.89|18.9|20.37|18.43|0
1660893300000|2022-08-19 07:15:00|20.66|18.7|20.45|18.51|20.87|18.88|19.96|18.06|0
1660893600000|2022-08-19 07:20:00|20.49|18.54|20.41|18.47|20.67|18.7|20.34|18.4|0
1660893900000|2022-08-19 07:25:00|20.45|18.5|20.45|18.5|20.74|18.77|20.41|18.47|0
1660894200000|2022-08-19 07:30:00|20.48|18.53|20.33|18.4|20.48|18.53|20.15|18.23|0
1660894500000|2022-08-19 07:35:00|20.35|18.41|20.48|18.53|20.59|18.63|20.26|18.33|0
1660894800000|2022-08-19 07:40:00|20.46|18.51|20.29|18.36|20.48|18.53|20.18|18.26|0
1660895100000|2022-08-19 07:45:00|20.32|18.39|20.58|18.62|20.62|18.65|20.18|18.26|0
1660895400000|2022-08-19 07:50:00|20.54|18.59|20.61|18.65|20.88|18.89|20.52|18.57|0
1660895700000|2022-08-19 07:55:00|20.59|18.63|20.53|18.58|20.59|18.63|20.24|18.31|0
1660896000000|2022-08-19 08:00:00|20.57|18.61|20.68|18.71|20.68|18.71|20.2|18.28|0
1660896300000|2022-08-19 08:05:00|20.64|18.68|21.05|19.05|21.09|19.08|20.6|18.64|0
1660896600000|2022-08-19 08:10:00|21.09|19.08|21.2|19.18|21.24|19.22|20.97|18.98|0
1660896900000|2022-08-19 08:15:00|21.24|19.22|21.35|19.32|21.7|19.63|21.12|19.11|0
1660897200000|2022-08-19 08:20:00|21.37|19.33|22.08|19.98|22.24|20.12|21.35|19.32|0
1660897500000|2022-08-19 08:25:00|22.1|20|22.06|19.96|22.24|20.12|22.04|19.94|0
1660897800000|2022-08-19 08:30:00|22.04|19.94|23.36|21.13|23.4|21.17|21.72|19.65|0
1660898100000|2022-08-19 08:35:00|23.4|21.17|23.75|21.48|24|21.71|23.07|20.87|0
1660898400000|2022-08-19 08:40:00|23.79|21.52|23.64|21.39|23.83|21.56|23.54|21.29|0
1660898700000|2022-08-19 08:45:00|23.66|21.41|23.49|21.25|23.7|21.44|23.29|21.07|0
1660899000000|2022-08-19 08:50:00|23.53|21.29|23.57|21.32|23.78|21.51|23.47|21.24|0
1660899300000|2022-08-19 08:55:00|23.55|21.31|23.24|21.02|23.69|21.44|23.2|20.99|0
1660899600000|2022-08-19 09:00:00|23.28|21.06|23.34|21.11|23.64|21.39|23.24|21.02|0
1660899900000|2022-08-19 09:05:00|23.42|21.19|23.39|21.16|23.56|21.32|23.31|21.09|0
1660900200000|2022-08-19 09:10:00|23.43|21.2|23.14|20.94|23.64|21.39|23.1|20.9|0
1660900500000|2022-08-19 09:15:00|23.18|20.98|23.02|20.83|23.23|21.01|22.86|20.68|0
1660900800000|2022-08-19 09:20:00|23|20.81|23.34|21.12|23.38|21.15|22.98|20.79|0
1660901100000|2022-08-19 09:25:00|23.36|21.14|23.17|20.97|23.38|21.15|23.09|20.89|0
1660901400000|2022-08-19 09:30:00|23.15|20.95|23.17|20.96|23.29|21.07|23.09|20.89|0
1660901700000|2022-08-19 09:35:00|23.15|20.94|21.97|19.88|23.17|20.96|21.87|19.79|0
1660902000000|2022-08-19 09:40:00|21.93|19.84|21.89|19.8|21.97|19.88|21.58|19.52|0
1660902300000|2022-08-19 09:45:00|21.83|19.75|22.12|20.01|22.16|20.05|21.61|19.56|0
1660902600000|2022-08-19 09:50:00|22.16|20.05|22.35|20.22|22.56|20.41|22.16|20.05|0
1660902900000|2022-08-19 09:55:00|22.41|20.28|22.61|20.46|22.71|20.55|22.23|20.11|0
1660903200000|2022-08-19 10:00:00|22.59|20.44|22.79|20.62|22.91|20.73|22.51|20.36|0
1660903500000|2022-08-19 10:05:00|22.77|20.6|22.99|20.8|23.03|20.84|22.69|20.53|0
1660903800000|2022-08-19 10:10:00|23.03|20.83|22.92|20.74|23.03|20.83|22.66|20.5|0
1660904100000|2022-08-19 10:15:00|22.94|20.76|22.49|20.35|22.98|20.79|22.45|20.31|0
1660904400000|2022-08-19 10:20:00|22.41|20.28|22.57|20.42|22.61|20.46|22.29|20.17|0
1660904700000|2022-08-19 10:25:00|22.61|20.46|22.59|20.43|22.77|20.6|22.49|20.34|0
1660905000000|2022-08-19 10:30:00|22.56|20.42|23.01|20.81|23.01|20.82|22.5|20.36|0
1660905300000|2022-08-19 10:35:00|22.99|20.8|23.7|21.45|23.79|21.52|22.8|20.63|0
1660905600000|2022-08-19 10:40:00|23.75|21.48|24.27|21.96|24.34|22.02|23.45|21.22|0
1660905900000|2022-08-19 10:45:00|24.21|21.9|24.37|22.05|24.46|22.13|24.12|21.82|0
1660906200000|2022-08-19 10:50:00|24.33|22.01|25.31|22.43|25.31|22.67|23.5|21.26|0
1660906500000|2022-08-19 10:55:00|25.27|22.39|24.8|22.44|25.51|22.63|24.67|22.32|0
1660906800000|2022-08-19 11:00:00|24.71|22.36|24.62|22.28|24.84|22.47|24.45|22.12|0
1660907100000|2022-08-19 11:05:00|24.69|22.34|24.49|22.16|25.14|22.74|24.45|22.12|0
1660907400000|2022-08-19 11:10:00|24.51|22.18|24.53|22.19|24.74|22.39|24.4|22.08|0
1660907700000|2022-08-19 11:15:00|24.49|22.15|24.74|22.38|24.78|22.42|24.36|22.04|0
1660908000000|2022-08-19 11:20:00|24.69|22.34|24.25|21.94|24.69|22.34|24.18|21.88|0
1660908300000|2022-08-19 11:25:00|24.27|21.95|24.56|22.22|24.6|22.26|24.22|21.92|0
1660908600000|2022-08-19 11:30:00|24.47|22.14|24.9|22.53|24.94|22.56|24.22|21.91|0
1660908900000|2022-08-19 11:35:00|24.94|22.56|24.76|22.4|25.11|22.72|24.76|22.4|0
1660909200000|2022-08-19 11:40:00|24.81|22.44|24.25|21.94|25.06|22.68|24.25|21.94|0
1660909500000|2022-08-19 11:45:00|24.21|21.9|24.24|21.94|24.33|22.01|24.08|21.79|0
1660909800000|2022-08-19 11:50:00|24.29|21.97|24.32|22.01|24.39|22.07|24.16|21.86|0
1660910100000|2022-08-19 11:55:00|24.37|22.05|23.86|21.59|24.49|22.16|23.82|21.55|0
1660910400000|2022-08-19 12:00:00|23.82|21.55|23.56|21.32|23.98|21.7|23.56|21.32|0
1660910700000|2022-08-19 12:05:00|23.65|21.4|24.15|21.85|24.19|21.89|23.46|21.23|0
1660911000000|2022-08-19 12:10:00|23.55|21.31|23.62|21.37|23.88|21.6|23.22|21|0
1660911300000|2022-08-19 12:15:00|23.67|21.41|23.75|21.49|23.96|21.68|23.62|21.37|0
1660911600000|2022-08-19 12:20:00|23.71|21.45|24.44|22.12|24.59|22.25|23.71|21.45|0
1660911900000|2022-08-19 12:25:00|24.42|22.1|24.21|21.9|24.63|22.29|24.21|21.9|0
1660912200000|2022-08-19 12:30:00|24.25|21.94|24.33|22.01|24.59|22.24|24.12|21.82|0
1660912500000|2022-08-19 12:35:00|24.31|21.99|23.69|21.44|24.31|21.99|23.65|21.4|0
1660912800000|2022-08-19 12:40:00|23.65|21.4|23.73|21.47|23.73|21.47|23.36|21.14|0
1660913100000|2022-08-19 12:45:00|23.69|21.43|23.65|21.39|23.73|21.47|23.4|21.17|0
1660913400000|2022-08-19 12:50:00|23.6|21.36|23.15|20.94|23.65|21.39|23.07|20.87|0
1660913700000|2022-08-19 12:55:00|23.11|20.91|23.51|21.27|23.68|21.43|23.03|20.83|0
1660914000000|2022-08-19 13:00:00|23.55|21.31|23.84|21.57|23.84|21.57|23.06|20.86|0
1660914300000|2022-08-19 13:05:00|23.88|21.61|23.26|21.04|23.92|21.65|23.26|21.04|0
1660914600000|2022-08-19 13:10:00|23.3|21.08|22.89|20.71|23.55|21.3|22.89|20.71|0
1660914900000|2022-08-19 13:15:00|22.85|20.67|22.6|20.45|22.97|20.78|22.6|20.45|0
1660915200000|2022-08-19 13:20:00|22.64|20.49|22.2|20.09|22.72|20.56|22.16|20.05|0
1660915500000|2022-08-19 13:25:00|22.09|19.98|22.08|19.98|22.4|20.27|21.93|19.84|0
1660915800000|2022-08-19 13:30:00|22.2|20.08|21.39|19.35|22.71|20.55|21.2|19.18|0
1660916100000|2022-08-19 13:35:00|21.27|19.25|21.62|19.56|21.93|19.84|20.81|18.83|0
1660916400000|2022-08-19 13:40:00|21.66|19.59|22.69|20.53|22.89|20.71|21.54|19.49|0
1660916700000|2022-08-19 13:45:00|22.93|20.75|23.13|20.93|23.34|21.12|22.64|20.49|0
1660917000000|2022-08-19 13:50:00|23.22|21.01|24.31|21.99|24.31|21.99|23.22|21.01|0
1660917300000|2022-08-19 13:55:00|24.44|22.11|24.96|22.59|25.48|23.08|23.49|21.25|0
1660917600000|2022-08-19 14:00:00|25.05|22.67|24.7|22.35|25.39|22.99|24.27|21.96|0
1660917900000|2022-08-19 14:05:00|24.61|22.27|25.26|22.86|25.3|22.9|24.27|21.96|0
1660918200000|2022-08-19 14:10:00|25.3|22.9|25.51|23.11|25.51|23.11|24.82|22.46|0
1660918500000|2022-08-19 14:15:00|25.46|23.06|24.77|22.41|25.76|23.36|24.51|22.18|0
1660918800000|2022-08-19 14:20:00|24.73|22.37|24.81|22.45|25.12|22.72|24.04|21.75|0
1660919100000|2022-08-19 14:25:00|24.77|22.41|24.63|22.29|25.29|22.89|24.42|22.09|0
1660919400000|2022-08-19 14:30:00|24.53|22.19|24.58|22.24|24.85|22.48|24.03|21.74|0
1660919700000|2022-08-19 14:35:00|24.63|22.28|24.54|22.2|24.84|22.48|24.41|22.08|0
1660920000000|2022-08-19 14:40:00|24.58|22.24|24.36|22.04|25.32|22.92|24.15|21.85|0
1660920300000|2022-08-19 14:45:00|24.4|22.08|24.14|21.84|24.45|22.12|23.98|21.69|0
1660920600000|2022-08-19 14:50:00|24.23|21.92|24.96|22.58|25.31|22.91|24.1|21.81|0
1660920900000|2022-08-19 14:55:00|25|22.62|25.72|23.32|25.81|23.41|24.78|22.42|0
1660921200000|2022-08-19 15:00:00|25.68|23.28|25.89|23.49|25.98|23.58|25.34|22.94|0
1660921500000|2022-08-19 15:05:00|25.94|23.54|26.88|24.68|27.05|24.85|25.59|23.19|0
1660921800000|2022-08-19 15:10:00|26.92|24.72|27.35|25.15|27.8|25.6|26.83|24.63|0
1660922100000|2022-08-19 15:15:00|27.39|25.19|27.08|24.88|27.61|25.41|27.08|24.88|0
1660922400000|2022-08-19 15:20:00|27.12|24.92|27.3|25.1|27.48|25.28|26.99|24.79|0
1660922700000|2022-08-19 15:25:00|27.25|25.05|25.9|23.7|27.61|25.41|25.82|23.62|0
1660923000000|2022-08-19 15:30:00|25.86|23.66|26.12|23.92|26.6|24.4|25.73|23.53|0
1660923300000|2022-08-19 15:35:00|26.16|23.96|25.72|23.52|26.16|23.96|25.55|23.35|0
1660923600000|2022-08-19 15:40:00|25.68|23.48|25.46|23.26|25.85|23.65|25.21|23.01|0
1660923900000|2022-08-19 15:45:00|25.42|23.22|25.48|23.28|25.59|23.39|24.54|22.34|0
1660924200000|2022-08-19 15:50:00|25.39|23.19|25.26|23.06|28.18|25.98|24.97|22.77|0
1660924500000|2022-08-19 15:55:00|25.3|23.1|25.43|23.23|25.56|23.36|25.22|23.02|0
1660924800000|2022-08-19 16:00:00|25.47|23.27|25.68|23.48|25.98|23.78|25.43|23.23|0
1660925100000|2022-08-19 16:05:00|25.64|23.44|25.98|23.78|26.02|23.82|25.55|23.35|0
1660925400000|2022-08-19 16:10:00|25.89|23.69|25.12|22.92|25.93|23.73|25|22.8|0
1660925700000|2022-08-19 16:15:00|25.04|22.84|24.74|22.54|25.04|22.84|24.49|22.29|0
1660926000000|2022-08-19 16:20:00|24.66|22.46|24.78|22.58|24.95|22.75|24.57|22.37|0
1660926300000|2022-08-19 16:25:00|24.82|22.62|25.28|23.08|25.45|23.25|24.82|22.62|0
1660926600000|2022-08-19 16:30:00|25.23|23.03|24.81|22.61|25.49|23.29|24.81|22.61|0
1660926900000|2022-08-19 16:35:00|24.85|22.65|23.9|21.7|24.89|22.69|23.86|21.66|0
1660927200000|2022-08-19 16:40:00|23.99|21.79|23.9|21.7|24.39|22.19|23.86|21.66|0
1660927500000|2022-08-19 16:45:00|23.94|21.74|24.34|22.14|24.34|22.14|23.66|21.46|0
1660927800000|2022-08-19 16:50:00|24.3|22.1|23.85|21.65|24.3|22.1|23.77|21.57|0
1660928100000|2022-08-19 16:55:00|23.81|21.61|24.05|21.85|24.05|21.85|23.41|21.21|0
1660928400000|2022-08-19 17:00:00|24.01|21.81|23.6|21.4|24.17|21.97|23.48|21.28|0
1660928700000|2022-08-19 17:05:00|23.56|21.36|23.96|21.76|24.25|22.05|23.56|21.36|0
1660929000000|2022-08-19 17:10:00|24|21.8|24.32|22.12|24.49|22.29|23.84|21.64|0
1660929300000|2022-08-19 17:15:00|24.28|22.08|24.48|22.28|24.53|22.33|24.08|21.88|0
1660929600000|2022-08-19 17:20:00|24.44|22.24|24.56|22.36|24.69|22.49|24.4|22.2|0
1660929900000|2022-08-19 17:25:00|24.6|22.4|24.85|22.65|24.93|22.73|24.52|22.32|0
1660930200000|2022-08-19 17:30:00|24.89|22.69|25.48|23.28|26.13|23.93|24.89|22.69|0
1660930500000|2022-08-19 17:35:00|25.52|23.32|24.84|22.64|25.69|23.49|24.72|22.52|0
1660930800000|2022-08-19 17:40:00|24.8|22.6|24.59|22.39|24.84|22.64|24.46|22.26|0
1660931100000|2022-08-19 17:45:00|24.67|22.47|24.37|22.17|24.71|22.51|24.33|22.13|0
1660931400000|2022-08-19 17:50:00|24.33|22.13|23.87|21.67|24.46|22.26|23.87|21.67|0
1660931700000|2022-08-19 17:55:00|23.83|21.63|23.83|21.63|24.04|21.84|23.67|21.47|0
1660932000000|2022-08-19 18:00:00|23.87|21.67|23.91|21.71|24.16|21.96|23.75|21.55|0
1660932300000|2022-08-19 18:05:00|23.95|21.75|24.03|21.83|24.15|21.95|23.78|21.58|0
1660932600000|2022-08-19 18:10:00|24.07|21.87|24.94|22.74|24.94|22.74|24.03|21.83|0
1660932900000|2022-08-19 18:15:00|24.98|22.78|25.11|22.91|25.19|22.99|24.86|22.66|0
1660933200000|2022-08-19 18:20:00|25.15|22.95|24.85|22.65|25.28|23.08|24.76|22.56|0
1660933500000|2022-08-19 18:25:00|24.81|22.61|24.59|22.39|25.02|22.82|24.51|22.31|0
1660933800000|2022-08-19 18:30:00|24.63|22.43|24.55|22.35|25.01|22.81|24.42|22.22|0
1660934100000|2022-08-19 18:35:00|24.59|22.39|25.09|22.89|25.09|22.89|24.5|22.3|0
1660934400000|2022-08-19 18:40:00|25.05|22.85|24.92|22.72|25.43|23.23|24.79|22.59|0
1660934700000|2022-08-19 18:45:00|24.87|22.67|24.83|22.63|25.13|22.93|24.66|22.46|0
1660935000000|2022-08-19 18:50:00|24.79|22.59|25.55|23.35|25.59|23.39|24.74|22.54|0
1660935300000|2022-08-19 18:55:00|25.46|23.26|25.63|23.43|25.98|23.78|25.25|23.05|0
1660935600000|2022-08-19 19:00:00|25.59|23.39|26.43|24.23|26.52|24.32|25.22|23.02|0
1660935900000|2022-08-19 19:05:00|26.39|24.19|26.52|24.32|26.7|24.5|26.16|23.96|0
1660936200000|2022-08-19 19:10:00|26.47|24.27|25.12|22.92|26.47|24.27|25.07|22.87|0
1660936500000|2022-08-19 19:15:00|25.16|22.96|25.11|22.91|25.33|23.13|24.65|22.45|0
1660936800000|2022-08-19 19:20:00|25.07|22.87|25.02|22.82|25.28|23.08|24.73|22.53|0
1660937100000|2022-08-19 19:25:00|24.94|22.74|24.04|21.84|25.43|23.23|23.96|21.76|0
1660937400000|2022-08-19 19:30:00|24|21.8|24.21|22.01|24.34|22.14|23.67|21.47|0
1660937700000|2022-08-19 19:35:00|24.17|21.97|24.24|22.04|24.37|22.17|23.91|21.71|0
1660938000000|2022-08-19 19:40:00|24.2|22|24.03|21.83|24.58|22.38|23.99|21.79|0
1660938300000|2022-08-19 19:45:00|23.99|21.79|24.65|22.45|24.65|22.45|23.83|21.63|0
1660938600000|2022-08-19 19:50:00|24.53|22.33|24.57|22.37|24.82|22.62|23.78|21.58|0
1660938900000|2022-08-19 19:55:00|24.4|22.2|24.77|22.57|24.77|22.57|24.23|22.03|0
1660939200000|2022-08-19 20:00:00|24.82|22.62|24.77|22.57|24.98|22.78|24.64|22.44|0
1660939500000|2022-08-19 20:05:00|24.73|22.53|24.6|22.4|24.85|22.65|24.6|22.4|0
1660939800000|2022-08-19 20:10:00|24.64|22.44|24.76|22.56|24.89|22.69|24.6|22.4|0
1661128200000|2022-08-22 00:30:00|29.38|26.58|28.92|26.17|29.43|26.63|28.87|26.12|0
1661128500000|2022-08-22 00:35:00|28.87|26.12|28.82|26.07|28.9|26.15|28.47|25.76|0
1661128800000|2022-08-22 00:40:00|28.87|26.12|28.81|26.07|29.02|26.25|28.76|26.02|0
1661129100000|2022-08-22 00:45:00|28.76|26.02|28.71|25.97|28.96|26.2|28.69|25.96|0
1661129400000|2022-08-22 00:50:00|28.76|26.02|28.54|25.82|28.86|26.11|28.44|25.73|0
1661129700000|2022-08-22 00:55:00|28.59|25.86|28.93|26.18|29.08|26.31|28.44|25.73|0
1661130000000|2022-08-22 01:00:00|28.98|26.22|28.83|26.08|28.98|26.22|28.68|25.95|0
1661130300000|2022-08-22 01:05:00|28.8|26.06|28.92|26.17|29.08|26.31|28.72|25.99|0
1661130600000|2022-08-22 01:10:00|28.87|26.12|28.62|25.89|28.97|26.21|28.57|25.85|0
1661130900000|2022-08-22 01:15:00|28.72|25.98|28.61|25.89|28.81|26.07|28.46|25.75|0
1661131200000|2022-08-22 01:20:00|28.51|25.8|28.16|25.48|28.51|25.8|27.89|25.24|0
1661131500000|2022-08-22 01:25:00|28.06|25.39|27.81|25.16|28.16|25.48|27.67|25.03|0
1661131800000|2022-08-22 01:30:00|27.86|25.21|27.66|25.03|27.91|25.25|27.61|24.98|0
1661132100000|2022-08-22 01:35:00|27.61|24.98|27.71|25.07|27.88|25.23|27.52|24.89|0
1661132400000|2022-08-22 01:40:00|27.66|25.02|27.8|25.15|27.8|25.15|27.51|24.89|0
1661132700000|2022-08-22 01:45:00|27.75|25.11|27.89|25.24|27.89|25.24|27.6|24.97|0
1661133000000|2022-08-22 01:50:00|27.84|25.23|27.94|25.27|27.99|25.32|27.74|25.1|0
1661133300000|2022-08-22 01:55:00|27.98|25.32|27.83|25.18|27.98|25.32|27.69|25.05|0
1661133600000|2022-08-22 02:00:00|27.78|25.14|27.73|25.09|27.88|25.23|27.68|25.05|0
1661133900000|2022-08-22 02:05:00|27.71|25.07|27.53|24.91|27.71|25.07|27.48|24.87|0
1661134200000|2022-08-22 02:10:00|27.58|24.95|27.62|24.99|27.67|25.04|27.46|24.84|0
1661134500000|2022-08-22 02:15:00|27.67|25.04|27.62|24.99|27.82|25.17|27.52|24.9|0
1661134800000|2022-08-22 02:20:00|27.57|24.94|27.47|24.85|27.57|24.94|27.42|24.81|0
1661135100000|2022-08-22 02:25:00|27.52|24.9|27.56|24.94|27.61|24.98|27.18|24.59|0
1661135400000|2022-08-22 02:30:00|27.51|24.89|27.36|24.76|27.56|24.93|27.32|24.71|0
1661135700000|2022-08-22 02:35:00|27.34|24.74|27.31|24.71|27.46|24.84|27.26|24.67|0
1661136000000|2022-08-22 02:40:00|27.36|24.75|27.55|24.92|27.55|24.92|27.31|24.71|0
1661136300000|2022-08-22 02:45:00|27.5|24.88|27.3|24.7|27.5|24.88|27.25|24.66|0
1661136600000|2022-08-22 02:50:00|27.25|24.66|27.15|24.56|27.87|25.22|27.15|24.56|0
1661136900000|2022-08-22 02:55:00|27.1|24.52|27|24.43|27.24|24.65|26.96|24.39|0
1661137200000|2022-08-22 03:00:00|27.05|24.47|27.33|24.73|27.33|24.73|27.05|24.47|0
1661137500000|2022-08-22 03:05:00|27.38|24.77|27.37|24.77|27.43|24.81|27.33|24.73|0
1661137800000|2022-08-22 03:10:00|27.33|24.72|27.46|24.85|27.52|24.9|27.33|24.72|0
1661138100000|2022-08-22 03:15:00|27.51|24.89|27.56|24.93|27.6|24.97|27.46|24.85|0
1661138400000|2022-08-22 03:20:00|27.55|24.89|27.55|24.93|27.65|25.02|27.51|24.89|0
1661138700000|2022-08-22 03:25:00|27.53|24.91|27.5|24.88|27.74|25.1|27.5|24.88|0
1661139000000|2022-08-22 03:30:00|27.45|24.83|27.93|25.27|27.93|25.27|27.45|24.83|0
1661139300000|2022-08-22 03:35:00|27.88|25.22|27.92|25.26|27.97|25.31|27.83|25.18|0
1661139600000|2022-08-22 03:40:00|27.87|25.22|27.97|25.3|28.01|25.35|27.82|25.17|0
1661139900000|2022-08-22 03:45:00|27.92|25.26|27.96|25.3|28.06|25.39|27.92|25.26|0
1661140200000|2022-08-22 03:50:00|28.01|25.34|28.08|25.4|28.13|25.45|27.91|25.25|0
1661140500000|2022-08-22 03:55:00|28.05|25.38|27.95|25.29|28.13|25.45|27.95|25.29|0
1661140800000|2022-08-22 04:00:00|28|25.33|28.14|25.46|28.14|25.46|27.95|25.29|0
1661141100000|2022-08-22 04:05:00|28.12|25.44|28.28|25.59|28.28|25.59|28.04|25.37|0
1661141400000|2022-08-22 04:10:00|28.33|25.63|28.28|25.58|28.33|25.63|28.13|25.45|0
1661141700000|2022-08-22 04:15:00|28.25|25.56|28.18|25.49|28.37|25.67|28.18|25.49|0
1661142000000|2022-08-22 04:20:00|28.15|25.47|28.07|25.4|28.17|25.49|28.07|25.4|0
1661142300000|2022-08-22 04:25:00|28.12|25.44|28.31|25.62|28.36|25.66|28.12|25.44|0
1661142600000|2022-08-22 04:30:00|28.26|25.57|28.41|25.7|28.46|25.75|28.21|25.53|0
1661142900000|2022-08-22 04:35:00|28.38|25.68|28.35|25.65|28.41|25.7|28.35|25.65|0
1661143200000|2022-08-22 04:40:00|28.4|25.7|28.54|25.83|28.55|25.83|28.35|25.65|0
1661143500000|2022-08-22 04:45:00|28.49|25.78|28.69|25.96|28.74|26|28.47|25.76|0
1661143800000|2022-08-22 04:50:00|28.64|25.95|28.73|26|28.78|26.04|28.59|25.86|0
1661144100000|2022-08-22 04:55:00|28.78|26.04|28.78|26.04|28.83|26.08|28.63|25.9|0
1661144400000|2022-08-22 05:00:00|28.73|25.99|28.72|25.99|28.83|26.08|28.53|25.81|0
1661144700000|2022-08-22 05:05:00|28.77|26.03|28.74|26.01|28.92|26.17|28.67|25.94|0
1661145000000|2022-08-22 05:10:00|28.77|26.03|28.86|26.11|29.01|26.25|28.62|25.89|0
1661145300000|2022-08-22 05:15:00|28.81|26.07|28.41|25.7|28.91|26.16|28.36|25.66|0
1661145600000|2022-08-22 05:20:00|28.36|25.66|28.45|25.74|28.5|25.79|28.16|25.48|0
1661145900000|2022-08-22 05:25:00|28.5|25.79|28.35|25.65|28.55|25.83|28.35|25.65|0
1661146200000|2022-08-22 05:30:00|28.3|25.61|28.18|25.5|28.3|25.61|27.94|25.28|0
1661146500000|2022-08-22 05:35:00|28.23|25.54|28.52|25.81|28.52|25.81|28.23|25.54|0
1661146800000|2022-08-22 05:40:00|28.47|25.8|28.52|25.8|28.57|25.85|28.42|25.71|0
1661147100000|2022-08-22 05:45:00|28.57|25.85|28.66|25.93|28.71|25.98|28.46|25.75|0
1661147400000|2022-08-22 05:50:00|28.61|25.89|28.61|25.88|28.76|26.02|28.56|25.84|0
1661147700000|2022-08-22 05:55:00|28.66|25.93|28.65|25.92|28.7|25.97|28.51|25.79|0
1661148000000|2022-08-22 06:00:00|28.55|25.83|29.37|26.57|29.56|26.76|28.45|25.74|0
1661148300000|2022-08-22 06:05:00|29.31|26.52|29.85|27.05|30.05|27.25|29.31|26.52|0
1661148600000|2022-08-22 06:10:00|29.87|27.07|29.84|27.04|30.04|27.24|29.6|26.8|0
1661148900000|2022-08-22 06:15:00|29.89|27.09|29.25|26.46|30.09|27.29|29.15|26.37|0
1661149200000|2022-08-22 06:20:00|29.3|26.51|29.09|26.32|29.3|26.51|28.99|26.23|0
1661149500000|2022-08-22 06:25:00|29.04|26.28|29.39|26.59|29.54|26.74|29.02|26.25|0
1661149800000|2022-08-22 06:30:00|29.49|26.69|30.4|27.6|30.4|27.6|28.73|25.99|0
1661150100000|2022-08-22 06:35:00|30.43|27.63|30.6|27.8|30.6|27.8|30.13|27.33|0
1661150400000|2022-08-22 06:40:00|30.55|27.75|30.44|27.64|30.55|27.75|30.15|27.35|0
1661150700000|2022-08-22 06:45:00|30.47|27.67|30.39|27.59|30.64|27.84|30.04|27.24|0
1661151000000|2022-08-22 06:50:00|30.36|27.56|30.04|27.24|30.36|27.56|29.99|27.19|0
1661151300000|2022-08-22 06:55:00|29.99|27.19|29.74|26.94|30.13|27.33|29.74|26.94|0
1661151600000|2022-08-22 07:00:00|29.77|26.97|29.45|26.65|30.28|27.48|29.3|26.51|0
1661151900000|2022-08-22 07:05:00|29.05|26.85|29.38|27.18|29.46|27.26|28.38|26.18|0
1661152200000|2022-08-22 07:10:00|29.36|27.16|29.33|27.13|29.58|27.38|29.04|26.84|0
1661152500000|2022-08-22 07:15:00|29.18|26.98|30.11|27.91|30.16|27.96|29.06|26.86|0
1661152800000|2022-08-22 07:20:00|30.21|28.01|29.81|27.61|30.21|28.01|29.62|27.42|0
1661153100000|2022-08-22 07:25:00|29.83|27.63|31.72|29.52|31.72|29.52|29.73|27.53|0
1661153400000|2022-08-22 07:30:00|31.59|29.39|32.23|30.03|32.29|30.09|31.46|29.26|0
1661153700000|2022-08-22 07:35:00|32.18|29.98|31.71|29.51|32.18|29.98|31.5|29.3|0
1661154000000|2022-08-22 07:40:00|31.6|29.4|32.38|30.18|32.49|30.29|31.55|29.35|0
1661154300000|2022-08-22 07:45:00|32.43|30.23|32.91|30.71|32.91|30.71|32.22|30.02|0
1661154600000|2022-08-22 07:50:00|32.96|30.76|33.17|30.97|33.6|31.4|32.75|30.55|0
1661154900000|2022-08-22 07:55:00|33.11|30.91|33.16|30.96|33.44|31.24|32.92|30.72|0
1661155200000|2022-08-22 08:00:00|33.06|30.86|34.25|32.05|34.41|32.21|32.95|30.75|0
1661155500000|2022-08-22 08:05:00|34.33|32.13|33.97|31.77|34.47|32.27|33.53|31.33|0
1661155800000|2022-08-22 08:10:00|33.91|31.71|34.65|32.45|34.73|32.53|33.85|31.65|0
1661156100000|2022-08-22 08:15:00|34.57|32.37|36.17|33.97|36.4|34.2|34.04|31.84|0
1661156400000|2022-08-22 08:20:00|36.11|33.91|36.28|34.08|36.28|34.08|35.66|33.46|0
1661156700000|2022-08-22 08:25:00|36.22|34.02|35.22|33.02|36.5|34.3|34.94|32.74|0
1661157000000|2022-08-22 08:30:00|35.28|33.08|36.06|33.86|36.12|33.92|35|32.8|0
1661157300000|2022-08-22 08:35:00|36.12|33.92|35.77|33.57|36.17|33.97|35.55|33.35|0
1661157600000|2022-08-22 08:40:00|35.88|33.68|35.91|33.71|36.62|34.42|35.71|33.51|0
1661157900000|2022-08-22 08:45:00|35.93|33.73|35.53|33.33|36.16|33.96|35.42|33.22|0
1661158200000|2022-08-22 08:50:00|35.48|33.28|35.53|33.33|35.76|33.56|35.31|33.11|0
1661158500000|2022-08-22 08:55:00|35.59|33.39|35.16|32.96|35.7|33.5|34.91|32.71|0
1661158800000|2022-08-22 09:00:00|35.3|33.1|35.91|33.71|35.91|33.71|35.19|32.99|0
1661159100000|2022-08-22 09:05:00|35.94|33.74|35.57|33.37|36.08|33.88|35.46|33.26|0
1661159400000|2022-08-22 09:10:00|35.54|33.34|35.62|33.42|35.9|33.7|35.18|32.98|0
1661159700000|2022-08-22 09:15:00|35.65|33.45|35.17|32.97|35.85|33.65|35|32.8|0
1661160000000|2022-08-22 09:20:00|35.11|32.91|35.61|33.41|35.78|33.58|35.09|32.89|0
1661160300000|2022-08-22 09:25:00|35.58|33.38|35.77|33.57|36|33.8|35.55|33.35|0
1661160600000|2022-08-22 09:30:00|35.75|33.55|36.91|34.71|37.09|34.89|35.75|33.55|0
1661160900000|2022-08-22 09:35:00|36.94|34.74|37.02|34.82|37.2|35|36.54|34.34|0
1661161200000|2022-08-22 09:40:00|37.08|34.88|37.02|34.82|37.14|34.94|36.85|34.65|0
1661161500000|2022-08-22 09:45:00|36.99|34.79|36.18|33.98|36.99|34.79|36.09|33.89|0
1661161800000|2022-08-22 09:50:00|36.15|33.95|35.69|33.49|36.21|34.01|35.58|33.38|0
1661162100000|2022-08-22 09:55:00|35.63|33.43|35.8|33.6|35.86|33.66|35.46|33.26|0
1661162400000|2022-08-22 10:00:00|35.85|33.65|35.91|33.71|35.96|33.76|35.54|33.34|0
1661162700000|2022-08-22 10:05:00|35.88|33.68|35.28|33.08|35.88|33.68|35.06|32.86|0
1661163000000|2022-08-22 10:10:00|35.34|33.14|35.05|32.85|35.34|33.14|34.56|32.36|0
1661163300000|2022-08-22 10:15:00|35.03|32.83|34.83|32.63|35.05|32.85|34.66|32.46|0
1661163600000|2022-08-22 10:20:00|34.86|32.66|34.88|32.68|35.07|32.87|34.77|32.57|0
1661163900000|2022-08-22 10:25:00|34.91|32.71|35.32|33.12|35.32|33.12|34.91|32.71|0
1661164200000|2022-08-22 10:30:00|35.35|33.15|35.37|33.17|35.59|33.39|35.15|32.95|0
1661164500000|2022-08-22 10:35:00|35.42|33.22|35.03|32.83|35.48|33.28|34.92|32.72|0
1661164800000|2022-08-22 10:40:00|35.08|32.88|35.61|33.41|35.69|33.49|34.91|32.71|0
1661165100000|2022-08-22 10:45:00|35.58|33.38|35.02|32.82|35.75|33.55|34.96|32.76|0
1661165400000|2022-08-22 10:50:00|34.96|32.76|34.68|32.48|35.07|32.87|34.63|32.43|0
1661165700000|2022-08-22 10:55:00|34.73|32.53|34.95|32.75|35.17|32.97|34.54|32.34|0
1661166000000|2022-08-22 11:00:00|34.84|32.64|34.72|32.52|34.84|32.64|34.45|32.25|0
1661166300000|2022-08-22 11:05:00|34.78|32.58|35.05|32.85|35.05|32.85|34.72|32.52|0
1661166600000|2022-08-22 11:10:00|35|32.8|34.66|32.46|35.05|32.85|34.5|32.3|0
1661166900000|2022-08-22 11:15:00|34.6|32.4|34.93|32.73|34.99|32.79|34.49|32.29|0
1661167200000|2022-08-22 11:20:00|34.87|32.67|34.65|32.45|34.98|32.78|34.16|31.96|0
1661167500000|2022-08-22 11:25:00|34.76|32.56|35.23|33.03|35.37|33.17|34.7|32.5|0
1661167800000|2022-08-22 11:30:00|35.2|33|35.61|33.41|35.75|33.55|35.2|33|0
1661168100000|2022-08-22 11:35:00|35.64|33.44|35.35|33.15|35.87|33.67|35.3|33.1|0
1661168400000|2022-08-22 11:40:00|35.41|33.21|35.35|33.15|35.75|33.55|35.35|33.15|0
1661168700000|2022-08-22 11:45:00|35.29|33.09|35.51|33.31|35.57|33.37|35.23|33.03|0
1661169000000|2022-08-22 11:50:00|35.57|33.37|35.25|33.05|35.68|33.48|35.12|32.92|0
1661169300000|2022-08-22 11:55:00|35.23|33.03|35.05|32.85|35.45|33.25|34.78|32.58|0
1661169600000|2022-08-22 12:00:00|35|32.8|35.72|33.52|35.72|33.52|34.97|32.77|0
1661169900000|2022-08-22 12:05:00|35.66|33.46|35.37|33.17|35.89|33.69|34.55|32.35|0
1661170200000|2022-08-22 12:10:00|35.31|33.11|35.59|33.39|35.65|33.45|35.26|33.06|0
1661170500000|2022-08-22 12:15:00|35.53|33.33|35.25|33.05|35.65|33.45|35.13|32.93|0
1661170800000|2022-08-22 12:20:00|35.3|33.1|35.3|33.1|35.47|33.27|35.05|32.85|0
1661171100000|2022-08-22 12:25:00|35.35|33.15|35.29|33.09|35.75|33.55|35.29|33.09|0
1661171400000|2022-08-22 12:30:00|35.24|33.04|35.12|32.92|35.52|33.32|34.73|32.53|0
1661171700000|2022-08-22 12:35:00|35.17|32.97|35.28|33.08|35.4|33.2|34.95|32.75|0
1661172000000|2022-08-22 12:40:00|35.34|33.14|35.19|32.99|35.45|33.25|35.05|32.85|0
1661172300000|2022-08-22 12:45:00|35.14|32.94|35.21|33.01|35.73|33.53|35|32.8|0
1661172600000|2022-08-22 12:50:00|35.27|33.07|35.21|33.01|35.49|33.29|35.04|32.84|0
1661172900000|2022-08-22 12:55:00|35.24|33.04|35.71|33.51|35.71|33.51|35.1|32.9|0
1661173200000|2022-08-22 13:00:00|35.66|33.46|35.37|33.17|35.94|33.74|35.31|33.11|0
1661173500000|2022-08-22 13:05:00|35.31|33.11|35.14|32.94|35.48|33.28|35.08|32.88|0
1661173800000|2022-08-22 13:10:00|35.08|32.88|35.41|33.21|35.64|33.44|34.97|32.77|0
1661174100000|2022-08-22 13:15:00|35.36|33.16|35.24|33.04|35.47|33.27|35.07|32.87|0
1661174400000|2022-08-22 13:20:00|35.3|33.1|35.35|33.15|35.69|33.49|35.01|32.81|0
1661174700000|2022-08-22 13:25:00|35.38|33.18|35.79|33.59|35.79|33.59|35.17|32.97|0
1661175000000|2022-08-22 13:30:00|35.85|33.65|37.95|35.75|37.95|35.75|35.71|33.51|0
1661175300000|2022-08-22 13:35:00|38.07|35.87|37.55|35.35|38.61|36.41|37.43|35.23|0
1661175600000|2022-08-22 13:40:00|37.58|35.38|36.37|34.17|37.9|35.7|35.91|33.71|0
1661175900000|2022-08-22 13:45:00|36.34|34.14|38.55|36.35|38.55|36.35|36.34|34.14|0
1661176200000|2022-08-22 13:50:00|38.49|36.29|37.83|35.63|39.1|36.9|37.65|35.45|0
1661176500000|2022-08-22 13:55:00|37.89|35.69|37.64|35.44|37.92|35.72|37.23|35.03|0
1661176800000|2022-08-22 14:00:00|37.88|35.68|36.75|34.55|38.78|36.58|36.46|34.26|0
1661177100000|2022-08-22 14:05:00|36.64|34.44|37.28|35.08|38.19|35.99|36.52|34.32|0
1661177400000|2022-08-22 14:10:00|37.22|35.02|38.68|36.48|38.87|36.67|37.22|35.02|0
1661177700000|2022-08-22 14:15:00|38.74|36.54|39.1|36.9|39.48|37.28|38.37|36.17|0
1661178000000|2022-08-22 14:20:00|39.17|36.97|40.73|38.53|40.79|38.59|39.17|36.97|0
1661178300000|2022-08-22 14:25:00|40.79|38.59|40.47|38.27|40.92|38.72|39.53|37.33|0
1661178600000|2022-08-22 14:30:00|40.59|38.39|40.97|38.77|41.32|39.12|39.59|37.39|0
1661178900000|2022-08-22 14:35:00|40.84|38.64|39.95|37.75|40.97|38.77|39.89|37.69|0
1661179200000|2022-08-22 14:40:00|40.08|37.88|40.01|37.81|40.2|38|39.02|36.82|0
1661179500000|2022-08-22 14:45:00|39.95|37.75|39.5|37.3|40.01|37.81|39.01|36.81|0
1661179800000|2022-08-22 14:50:00|39.38|37.18|40.63|38.43|41.01|38.81|39.38|37.18|0
1661180100000|2022-08-22 14:55:00|40.57|38.37|41.78|39.58|41.78|39.58|40.31|38.11|0
1661180400000|2022-08-22 15:00:00|41.84|39.64|40.49|38.29|41.84|39.64|40.18|37.98|0
1661180700000|2022-08-22 15:05:00|40.43|38.23|40.68|38.48|40.97|38.77|39.52|37.32|0
1661181000000|2022-08-22 15:10:00|40.62|38.42|40.3|38.1|41.51|39.31|40.23|38.03|0
1661181300000|2022-08-22 15:15:00|40.42|38.22|39.48|37.28|40.43|38.23|39.36|37.16|0
1661181600000|2022-08-22 15:20:00|39.55|37.35|39.42|37.22|39.67|37.47|39.05|36.85|0
1661181900000|2022-08-22 15:25:00|39.48|37.28|39.97|37.77|40.04|37.84|39.35|37.15|0
1661182200000|2022-08-22 15:30:00|39.91|37.71|39.1|36.9|40.41|38.21|38.97|36.77|0
1661182500000|2022-08-22 15:35:00|38.97|36.77|39.15|36.95|39.4|37.2|38.48|36.28|0
1661182800000|2022-08-22 15:40:00|39.09|36.89|39.02|36.82|39.09|36.89|38.26|36.06|0
1661183100000|2022-08-22 15:45:00|39.15|36.95|39.14|36.94|39.7|37.5|38.59|36.39|0
1661183400000|2022-08-22 15:50:00|38.89|36.69|38.64|36.44|39.02|36.82|38.34|36.14|0
1661183700000|2022-08-22 15:55:00|38.68|36.48|38.76|36.56|39.01|36.81|38.15|35.95|0
1661184000000|2022-08-22 16:00:00|38.7|36.5|38.63|36.43|39.01|36.81|38.03|35.83|0
1661184300000|2022-08-22 16:05:00|38.69|36.49|39.68|37.48|39.68|37.48|38.39|36.19|0
1661184600000|2022-08-22 16:10:00|39.74|37.54|39.86|37.66|40.05|37.85|39.36|37.16|0
1661184900000|2022-08-22 16:15:00|39.92|37.72|39.36|37.16|39.92|37.72|39.17|36.97|0
1661185200000|2022-08-22 16:20:00|39.42|37.22|38.31|36.11|39.42|37.22|38.12|35.92|0
1661185500000|2022-08-22 16:25:00|38.24|36.04|39.53|37.33|39.69|37.49|38.06|35.86|0
1661185800000|2022-08-22 16:30:00|39.59|37.39|39.4|37.2|39.84|37.64|39.16|36.96|0
1661186100000|2022-08-22 16:35:00|39.46|37.26|39|36.8|39.53|37.33|38.81|36.61|0
1661186400000|2022-08-22 16:40:00|39.06|36.86|40.49|38.29|40.49|38.29|39.06|36.86|0
1661186700000|2022-08-22 16:45:00|40.42|38.22|40.1|37.9|40.99|38.79|39.79|37.59|0
1661187000000|2022-08-22 16:50:00|40.04|37.84|39.85|37.65|40.36|38.16|39.79|37.59|0
1661187300000|2022-08-22 16:55:00|39.79|37.59|39.78|37.58|40.35|38.15|39.72|37.52|0
1661187600000|2022-08-22 17:00:00|39.72|37.52|40.85|38.65|40.91|38.71|39.65|37.45|0
1661187900000|2022-08-22 17:05:00|40.91|38.71|40.97|38.77|41.16|38.96|40.72|38.52|0
1661188200000|2022-08-22 17:10:00|41.03|38.83|41.22|39.02|41.87|39.67|40.84|38.64|0
1661188500000|2022-08-22 17:15:00|41.28|39.08|41.47|39.27|41.8|39.6|41.09|38.89|0
1661188800000|2022-08-22 17:20:00|41.6|39.4|41.98|39.78|42.12|39.92|41.08|38.88|0
1661189100000|2022-08-22 17:25:00|41.95|39.75|42.31|40.11|42.54|40.34|41.66|39.46|0
1661189400000|2022-08-22 17:30:00|42.44|40.24|44.77|42.57|44.77|42.57|42.37|40.17|0
1661189700000|2022-08-22 17:35:00|44.9|42.7|44.83|42.63|45.11|42.91|43.82|41.62|0
1661190000000|2022-08-22 17:40:00|44.9|42.7|44.62|42.42|44.9|42.7|44.28|42.08|0
1661190300000|2022-08-22 17:45:00|44.69|42.49|44.75|42.55|44.82|42.62|44.35|42.15|0
1661190600000|2022-08-22 17:50:00|44.88|42.68|44.81|42.61|45.02|42.82|44.48|42.28|0
1661190900000|2022-08-22 17:55:00|44.95|42.75|45.62|43.42|45.83|43.63|44.88|42.68|0
1661191200000|2022-08-22 18:00:00|45.49|43.29|45.96|43.76|45.96|43.76|45.21|43.01|0
1661191500000|2022-08-22 18:05:00|46.03|43.83|46.03|43.83|46.1|43.9|45.27|43.07|0
1661191800000|2022-08-22 18:10:00|46.1|43.9|45.92|43.72|46.41|44.21|45.41|43.21|0
1661192100000|2022-08-22 18:15:00|45.85|43.65|45.78|43.58|46.33|44.13|45.5|43.3|0
1661192400000|2022-08-22 18:20:00|45.71|43.51|45.91|43.71|45.98|43.78|45.36|43.16|0
1661192700000|2022-08-22 18:25:00|45.98|43.78|46.11|43.91|46.18|43.98|45.63|43.43|0
1661193000000|2022-08-22 18:30:00|46.18|43.98|46.38|44.18|46.66|44.46|45.83|43.63|0
1661193300000|2022-08-22 18:35:00|46.45|44.25|46.65|44.45|46.8|44.6|46.17|43.97|0
1661193600000|2022-08-22 18:40:00|46.72|44.52|47.63|45.43|47.64|45.44|46.65|44.45|0
1661193900000|2022-08-22 18:45:00|47.56|45.36|47.56|45.36|47.7|45.5|47.14|44.94|0
1661194200000|2022-08-22 18:50:00|47.63|45.43|47.76|45.56|47.91|45.71|47.06|44.86|0
1661194500000|2022-08-22 18:55:00|47.69|45.49|47.33|45.13|48.19|45.99|47.19|44.99|0
1661194800000|2022-08-22 19:00:00|47.26|45.06|46.62|44.42|47.33|45.13|46|43.8|0
1661195100000|2022-08-22 19:05:00|46.76|44.56|46.06|43.86|46.97|44.77|45.99|43.79|0
1661195400000|2022-08-22 19:10:00|45.99|43.79|45.3|43.1|45.99|43.79|45.1|42.9|0
1661195700000|2022-08-22 19:15:00|45.23|43.03|45.11|42.91|45.3|43.1|44.09|41.89|0
1661196000000|2022-08-22 19:20:00|45.04|42.84|44.28|42.08|45.24|43.04|44.21|42.01|0
1661196300000|2022-08-22 19:25:00|44.21|42.01|45.3|43.1|45.44|43.24|43.87|41.67|0
1661196600000|2022-08-22 19:30:00|45.16|42.96|46.06|43.86|46.34|44.14|44.89|42.69|0
1661196900000|2022-08-22 19:35:00|46.13|43.93|44.81|42.61|46.13|43.93|44.47|42.27|0
1661197200000|2022-08-22 19:40:00|44.74|42.54|47.39|45.19|47.39|45.19|44.74|42.54|0
1661197500000|2022-08-22 19:45:00|47.32|45.12|46.43|44.23|47.39|45.19|46.26|44.06|0
1661197800000|2022-08-22 19:50:00|46.64|44.44|45.58|43.38|46.64|44.44|44.49|42.29|0
1661198100000|2022-08-22 19:55:00|45.38|43.18|44.76|42.56|46.28|44.08|44.76|42.56|0
1661198400000|2022-08-22 20:00:00|44.62|42.42|44.48|42.28|44.96|42.76|44.28|42.08|0
1661198700000|2022-08-22 20:05:00|44.27|42.07|43.67|41.47|44.88|42.68|43.67|41.47|0
1661199000000|2022-08-22 20:10:00|43.74|41.54|43.39|41.19|43.8|41.6|43.19|40.99|0
1661199300000|2022-08-22 20:15:00|43.69|40.89|43.82|41.02|44.1|41.3|43.63|40.83|0
1661199600000|2022-08-22 20:20:00|43.89|41.09|43.35|40.55|43.89|41.09|43.35|40.55|0
1661199900000|2022-08-22 20:25:00|43.42|40.62|43.34|40.54|43.48|40.68|43.21|40.41|0
1661200200000|2022-08-22 20:30:00|43.28|40.48|43.27|40.47|43.38|40.58|43.14|40.34|0
1661200500000|2022-08-22 20:35:00|43.2|40.4|43.4|40.6|43.4|40.6|43.14|40.34|0
1661200800000|2022-08-22 20:40:00|43.33|40.53|43.33|40.53|43.39|40.59|43.23|40.43|0
1661201100000|2022-08-22 20:45:00|43.26|40.46|43.15|40.35|43.39|40.59|43.15|40.35|0
1661201400000|2022-08-22 20:50:00|43.19|40.39|43.15|40.35|43.25|40.45|43.11|40.31|0
1661201700000|2022-08-22 20:55:00|43.18|40.38|43.21|40.41|43.31|40.51|43.05|40.25|0
1661202000000|2022-08-22 21:00:00|43.24|40.44|43.2|40.4|43.35|40.55|43.18|40.38|0
1661202300000|2022-08-22 21:05:00|43.21|40.41|43.38|40.58|43.38|40.58|43.15|40.35|0
1661202600000|2022-08-22 21:10:00|43.36|40.56|43.18|40.38|43.42|40.62|43.18|40.38|0
1661202900000|2022-08-22 21:15:00|43.17|40.37|43.14|40.34|43.19|40.39|43.14|40.34|0
1661203200000|2022-08-22 21:20:00|43.18|40.38|43.13|40.33|43.18|40.38|43.13|40.33|0
1661203500000|2022-08-22 21:25:00|43.17|40.37|43.17|40.37|43.18|40.38|43.17|40.37|0
1661203800000|2022-08-22 21:30:00|43.16|40.36|43.17|40.37|43.17|40.37|43.16|40.36|0
1661204100000|2022-08-22 21:35:00|43.16|40.36|43.06|40.26|43.16|40.36|43.06|40.26|0
1661204400000|2022-08-22 21:40:00|43.07|40.27|43.06|40.26|43.13|40.33|43.05|40.25|0
1661204700000|2022-08-22 21:45:00|43.05|40.25|43.12|40.32|43.12|40.32|43.05|40.25|0
1661205000000|2022-08-22 21:50:00|43.14|40.34|43.09|40.29|43.15|40.35|43.07|40.27|0
1661205300000|2022-08-22 21:55:00|43.17|40.37|43.06|40.26|43.17|40.37|43.02|40.22|0
1661205600000|2022-08-22 22:00:00|43.01|40.21|43.57|40.77|43.84|41.04|42.91|40.11|0
1661205900000|2022-08-22 22:05:00|43.63|40.83|42.96|40.16|43.63|40.83|42.96|40.16|0
1661206200000|2022-08-22 22:10:00|43.09|40.29|43.06|40.26|43.16|40.36|42.96|40.16|0
1661206500000|2022-08-22 22:15:00|43.02|40.22|43.35|40.55|43.42|40.62|43.02|40.22|0
1661206800000|2022-08-22 22:20:00|43.28|40.48|43.14|40.34|43.41|40.61|43.12|40.32|0
1661207100000|2022-08-22 22:25:00|43.08|40.28|43.07|40.27|43.08|40.28|42.87|40.07|0
1661207400000|2022-08-22 22:30:00|43|40.2|42.67|39.87|43.14|40.34|42.67|39.87|0
1661207700000|2022-08-22 22:35:00|42.64|39.84|42.47|39.67|42.67|39.87|42.4|39.6|0
1661208000000|2022-08-22 22:40:00|42.43|39.63|42.33|39.53|42.6|39.8|42.33|39.53|0
1661208300000|2022-08-22 22:45:00|42.46|39.66|42.26|39.46|42.52|39.72|42.2|39.4|0
1661208600000|2022-08-22 22:50:00|42.19|39.39|42.38|39.58|42.52|39.72|42.13|39.33|0
1661208900000|2022-08-22 22:55:00|42.45|39.65|42.44|39.64|42.45|39.65|42.31|39.51|0
1661209200000|2022-08-22 23:00:00|42.51|39.71|41.67|38.87|42.64|39.84|41.64|38.84|0
1661209500000|2022-08-22 23:05:00|41.7|38.9|41.67|38.87|41.77|38.97|41.54|38.74|0
1661209800000|2022-08-22 23:10:00|41.54|38.74|41.4|38.6|41.6|38.8|41.34|38.54|0
1661210100000|2022-08-22 23:15:00|41.37|38.57|41.05|38.25|41.46|38.66|40.92|38.12|0
1661210400000|2022-08-22 23:20:00|40.98|38.18|40.91|38.11|41.11|38.31|40.91|38.11|0
1661210700000|2022-08-22 23:25:00|40.98|38.18|41.36|38.56|41.49|38.69|40.98|38.18|0
1661211000000|2022-08-22 23:30:00|41.29|38.49|40.96|38.16|41.55|38.75|40.96|38.16|0
1661211300000|2022-08-22 23:35:00|41|38.2|40.96|38.16|41.03|38.23|40.83|38.03|0
1661211600000|2022-08-22 23:40:00|40.89|38.09|40.95|38.15|41.02|38.22|40.89|38.09|0
1661211900000|2022-08-22 23:45:00|41.02|38.22|40.75|37.95|41.08|38.28|40.72|37.92|0
1661212200000|2022-08-22 23:50:00|40.82|38.02|40.49|37.69|40.88|38.08|40.46|37.66|0
1661212500000|2022-08-22 23:55:00|40.43|37.63|40.42|37.62|40.62|37.82|40.3|37.5|0
1661212800000|2022-08-23 00:00:00|40.36|37.56|40.93|38.13|41|38.2|40.3|37.5|0
1661213100000|2022-08-23 00:05:00|40.99|38.19|40.89|38.09|40.99|38.19|40.58|37.78|0
1661213400000|2022-08-23 00:10:00|40.92|38.12|40.92|38.12|40.99|38.19|40.86|38.06|0
1661213700000|2022-08-23 00:15:00|40.85|38.05|40.46|37.66|41.24|38.44|40.34|37.54|0
1661214000000|2022-08-23 00:20:00|40.4|37.6|40.65|37.85|40.72|37.92|40.27|37.47|0
1661214300000|2022-08-23 00:25:00|40.59|37.79|40.2|37.4|40.78|37.98|40.14|37.34|0
1661214600000|2022-08-23 00:30:00|40.23|37.43|40.54|37.74|40.77|37.97|40.2|37.4|0
1661214900000|2022-08-23 00:35:00|40.58|37.78|40.83|38.03|40.83|38.03|40.42|37.62|0
1661215200000|2022-08-23 00:40:00|40.76|37.96|41.05|38.25|41.08|38.28|40.76|37.96|0
1661215500000|2022-08-23 00:45:00|41.01|38.21|40.88|38.08|41.08|38.28|40.82|38.02|0
1661215800000|2022-08-23 00:50:00|40.94|38.14|41.98|39.18|41.98|39.18|40.94|38.14|0
1661216100000|2022-08-23 00:55:00|41.92|39.12|42.37|39.57|42.57|39.77|41.78|38.98|0
1661216400000|2022-08-23 01:00:00|42.31|39.51|42.7|39.9|42.7|39.9|42.24|39.44|0
1661216700000|2022-08-23 01:05:00|42.63|39.83|41.7|38.9|42.63|39.83|41.64|38.84|0
1661217000000|2022-08-23 01:10:00|41.67|38.87|41.7|38.9|42.13|39.33|41.64|38.84|0
1661217300000|2022-08-23 01:15:00|41.63|38.83|41.56|38.76|41.89|39.09|41.56|38.76|0
1661217600000|2022-08-23 01:20:00|41.59|38.79|41.07|38.27|41.62|38.82|40.84|38.04|0
1661217900000|2022-08-23 01:25:00|41.1|38.3|41.09|38.29|41.29|38.49|40.97|38.17|0
1661218200000|2022-08-23 01:30:00|41.06|38.26|40.89|38.09|41.28|38.48|40.89|38.09|0
1661218500000|2022-08-23 01:35:00|40.96|38.16|41.8|39|42.2|39.4|40.96|38.16|0
1661218800000|2022-08-23 01:40:00|41.67|38.87|41.86|39.06|41.99|39.19|41.6|38.8|0
1661219100000|2022-08-23 01:45:00|41.89|39.09|41.59|38.79|42.19|39.39|41.33|38.53|0
1661219400000|2022-08-23 01:50:00|41.52|38.72|41.85|39.05|42.11|39.31|41.52|38.72|0
1661219700000|2022-08-23 01:55:00|41.91|39.11|42.24|39.44|42.37|39.57|41.78|38.98|0
1661220000000|2022-08-23 02:00:00|42.1|39.3|41.77|38.97|42.1|39.3|41.7|38.9|0
1661220300000|2022-08-23 02:05:00|41.84|39.04|41.7|38.9|41.84|39.04|41.31|38.51|0
1661220600000|2022-08-23 02:10:00|41.76|38.96|41.76|38.96|41.89|39.09|41.63|38.83|0
1661220900000|2022-08-23 02:15:00|41.79|38.99|41.88|39.08|41.88|39.08|41.49|38.69|0
1661221200000|2022-08-23 02:20:00|41.85|39.05|41.68|38.88|42.08|39.28|41.62|38.82|0
1661221500000|2022-08-23 02:25:00|41.62|38.82|41.81|39.01|41.87|39.07|41.62|38.82|0
1661221800000|2022-08-23 02:30:00|41.87|39.07|41.74|38.94|41.94|39.14|41.74|38.94|0
1661222100000|2022-08-23 02:35:00|41.67|38.87|41.31|38.51|41.67|38.87|41.08|38.28|0
1661222400000|2022-08-23 02:40:00|41.27|38.47|41.46|38.66|41.47|38.67|41.27|38.47|0
1661222700000|2022-08-23 02:45:00|41.4|38.6|40.68|37.88|41.4|38.6|40.49|37.69|0
1661223000000|2022-08-23 02:50:00|40.55|37.75|40.67|37.87|40.81|38.01|40.42|37.62|0
1661223300000|2022-08-23 02:55:00|40.64|37.84|40.67|37.87|40.86|38.06|40.54|37.74|0
1661223600000|2022-08-23 03:00:00|40.6|37.8|40.92|38.12|40.99|38.19|40.41|37.61|0
1661223900000|2022-08-23 03:05:00|40.89|38.09|41.11|38.31|41.11|38.31|40.85|38.05|0
1661224200000|2022-08-23 03:10:00|41.04|38.24|40.72|37.92|41.11|38.31|40.72|37.92|0
1661224500000|2022-08-23 03:15:00|40.65|37.85|41.03|38.23|41.03|38.23|40.65|37.85|0
1661224800000|2022-08-23 03:20:00|40.97|38.17|40.77|37.97|41|38.2|40.7|37.9|0
1661225100000|2022-08-23 03:25:00|40.7|37.9|41.02|38.22|41.02|38.22|40.7|37.9|0
1661225400000|2022-08-23 03:30:00|40.96|38.16|41.08|38.28|41.28|38.48|40.96|38.16|0
1661225700000|2022-08-23 03:35:00|41.11|38.31|41.2|38.4|41.27|38.47|41.01|38.21|0
1661226000000|2022-08-23 03:40:00|41.14|38.34|41.33|38.53|41.33|38.53|41.14|38.34|0
1661226300000|2022-08-23 03:45:00|41.39|38.59|41.55|38.75|41.62|38.82|41.26|38.46|0
1661226600000|2022-08-23 03:50:00|41.52|38.72|41.58|38.78|41.64|38.84|41.45|38.65|0
1661226900000|2022-08-23 03:55:00|41.61|38.81|41.57|38.77|41.64|38.84|41.48|38.68|0
1661227200000|2022-08-23 04:00:00|41.51|38.71|41.47|38.67|41.57|38.77|41.24|38.44|0
1661227500000|2022-08-23 04:05:00|41.44|38.64|41.82|39.02|41.82|39.02|41.44|38.64|0
1661227800000|2022-08-23 04:10:00|41.76|38.96|41.82|39.02|41.86|39.06|41.69|38.89|0
1661228100000|2022-08-23 04:15:00|41.75|38.95|42.01|39.21|42.01|39.21|41.69|38.89|0
1661228400000|2022-08-23 04:20:00|41.94|39.14|41.94|39.14|42.01|39.21|41.87|39.07|0
1661228700000|2022-08-23 04:25:00|41.87|39.07|41.9|39.1|41.9|39.1|41.8|39|0
1661229000000|2022-08-23 04:30:00|41.93|39.13|41.66|38.86|41.93|39.13|41.6|38.8|0
1661229300000|2022-08-23 04:35:00|41.73|38.93|41.92|39.12|41.92|39.12|41.73|38.93|0
1661229600000|2022-08-23 04:40:00|41.99|39.19|41.98|39.18|42.12|39.32|41.98|39.18|0
1661229900000|2022-08-23 04:45:00|42.05|39.25|42.17|39.37|42.18|39.38|42.05|39.25|0
1661230200000|2022-08-23 04:50:00|42.44|39.64|42.3|39.5|42.44|39.64|42.17|39.37|0
1661230500000|2022-08-23 04:55:00|42.34|39.54|42.76|39.96|42.9|40.1|42.3|39.5|0
1661230800000|2022-08-23 05:00:00|42.7|39.9|42.99|40.19|43.1|40.3|42.49|39.69|0
1661231100000|2022-08-23 05:05:00|42.96|40.16|44.11|41.31|44.18|41.38|42.89|40.09|0
1661231400000|2022-08-23 05:10:00|44.04|41.24|44.03|41.23|44.24|41.44|43.7|40.9|0
1661231700000|2022-08-23 05:15:00|44.1|41.3|44.37|41.57|44.72|41.92|44.1|41.3|0
1661232000000|2022-08-23 05:20:00|44.44|41.64|44.5|41.7|44.78|41.98|44.3|41.5|0
1661232300000|2022-08-23 05:25:00|44.43|41.63|45.42|42.62|45.63|42.83|44.43|41.63|0
1661232600000|2022-08-23 05:30:00|45.35|42.55|46.12|43.32|46.19|43.39|45.28|42.48|0
1661232900000|2022-08-23 05:35:00|46.05|43.25|45.83|43.03|46.26|43.46|45.62|42.82|0
1661233200000|2022-08-23 05:40:00|45.76|42.96|44.99|42.19|45.83|43.03|44.85|42.05|0
1661233500000|2022-08-23 05:45:00|45.06|42.26|45.69|42.89|45.76|42.96|45.06|42.26|0
1661233800000|2022-08-23 05:50:00|45.76|42.96|45.47|42.67|45.83|43.03|45.34|42.54|0
1661234100000|2022-08-23 05:55:00|45.54|42.74|45.64|42.84|45.64|42.84|45.12|42.32|0
1661234400000|2022-08-23 06:00:00|45.61|42.81|44.77|41.97|45.61|42.81|44.63|41.83|0
1661234700000|2022-08-23 06:05:00|44.84|42.04|46.3|43.5|46.3|43.5|44.63|41.83|0
1661235000000|2022-08-23 06:10:00|46.23|43.43|48.38|45.58|48.52|45.72|46.01|43.21|0
1661235300000|2022-08-23 06:15:00|48.45|45.65|48.3|45.5|48.45|45.65|47.9|45.1|0
1661235600000|2022-08-23 06:20:00|48.37|45.57|49.53|46.73|50.64|47.84|48.07|45.27|0
1661235900000|2022-08-23 06:25:00|49.6|46.8|49.75|46.95|49.82|47.02|48.87|46.07|0
1661236200000|2022-08-23 06:30:00|49.9|47.1|50.33|47.53|50.48|47.68|49.23|46.43|0
1661236500000|2022-08-23 06:35:00|50.26|47.46|51.68|48.88|51.76|48.96|50.18|47.38|0
1661236800000|2022-08-23 06:40:00|51.61|48.81|50.1|47.3|51.61|48.81|50.1|47.3|0
1661237100000|2022-08-23 06:45:00|50.17|47.37|50.16|47.36|50.84|48.04|50.09|47.29|0
1661237400000|2022-08-23 06:50:00|50.24|47.44|49.64|46.84|50.24|47.44|49.53|46.73|0
1661237700000|2022-08-23 06:55:00|49.49|46.69|49.34|46.54|49.56|46.76|48.9|46.1|0
1661238000000|2022-08-23 07:00:00|49.12|46.32|47.66|44.86|49.38|46.58|47.52|44.72|0
1661238300000|2022-08-23 07:05:00|47.36|45.16|45.79|43.59|47.36|45.16|45.79|43.59|0
1661238600000|2022-08-23 07:10:00|45.59|43.39|45.7|43.5|45.93|43.73|44.8|42.6|0
1661238900000|2022-08-23 07:15:00|45.56|43.36|44.86|42.66|46.12|43.92|43.83|41.63|0
1661239200000|2022-08-23 07:20:00|44.89|42.69|43.18|40.98|44.89|42.69|43.15|40.95|0
1661239500000|2022-08-23 07:25:00|43.25|41.05|43.61|41.41|44.61|42.41|42.68|40.48|0
1661239800000|2022-08-23 07:30:00|42.94|40.74|44.39|42.19|44.57|42.37|42.87|40.67|0
1661240100000|2022-08-23 07:35:00|44.36|42.16|43.81|41.61|44.77|42.57|43.54|41.34|0
1661240400000|2022-08-23 07:40:00|43.64|41.44|42.13|39.93|43.64|41.44|42.06|39.86|0
1661240700000|2022-08-23 07:45:00|42.19|39.99|41.86|39.66|42.32|40.12|41.34|39.14|0
1661241000000|2022-08-23 07:50:00|41.79|39.59|41.72|39.52|42.38|40.18|41.66|39.46|0
1661241300000|2022-08-23 07:55:00|41.82|39.62|41.78|39.58|41.85|39.65|41.26|39.06|0
1661241600000|2022-08-23 08:00:00|41.65|39.45|40.67|38.47|41.72|39.52|40.61|38.41|0
1661241900000|2022-08-23 08:05:00|40.74|38.54|40.6|38.4|41.12|38.92|40.1|37.9|0
1661242200000|2022-08-23 08:10:00|40.54|38.34|39.87|37.67|41.25|39.05|39.59|37.39|0
1661242500000|2022-08-23 08:15:00|39.81|37.61|39.43|37.23|39.93|37.73|39.3|37.1|0
1661242800000|2022-08-23 08:20:00|39.49|37.29|39.86|37.66|40.22|38.02|39.3|37.1|0
1661243100000|2022-08-23 08:25:00|39.83|37.63|40.56|38.36|40.56|38.36|39.8|37.6|0
1661243400000|2022-08-23 08:30:00|40.62|38.42|39.98|37.78|40.88|38.68|39.91|37.71|0
1661243700000|2022-08-23 08:35:00|39.85|37.65|39.84|37.64|40.29|38.09|39.84|37.64|0
1661244000000|2022-08-23 08:40:00|39.75|37.55|40.16|37.96|40.16|37.96|39.59|37.39|0
1661244300000|2022-08-23 08:45:00|40.09|37.89|40.6|38.4|40.6|38.4|39.9|37.7|0
1661244600000|2022-08-23 08:50:00|40.66|38.46|40.66|38.46|40.79|38.59|40.47|38.27|0
1661244900000|2022-08-23 08:55:00|40.72|38.52|41.47|39.27|41.54|39.34|40.59|38.39|0
1661245200000|2022-08-23 09:00:00|41.54|39.34|41.6|39.4|41.8|39.6|41.31|39.11|0
1661245500000|2022-08-23 09:05:00|41.66|39.46|40.81|38.61|41.73|39.53|40.62|38.42|0
1661245800000|2022-08-23 09:10:00|40.88|38.68|41.46|39.26|41.46|39.26|40.81|38.61|0
1661246100000|2022-08-23 09:15:00|41.39|39.19|41.58|39.38|41.71|39.51|41.07|38.87|0
1661246400000|2022-08-23 09:20:00|41.65|39.45|41.84|39.64|41.84|39.64|41.48|39.28|0
1661246700000|2022-08-23 09:25:00|41.9|39.7|42.1|39.9|42.17|39.97|41.83|39.63|0
1661247000000|2022-08-23 09:30:00|42.16|39.96|42.09|39.89|42.16|39.96|41.83|39.63|0
1661247300000|2022-08-23 09:35:00|42.06|39.86|42.38|40.18|42.48|40.28|41.89|39.69|0
1661247600000|2022-08-23 09:40:00|42.42|40.22|42.01|39.81|42.42|40.22|42.01|39.81|0
1661247900000|2022-08-23 09:45:00|42.05|39.85|40.83|38.63|42.05|39.85|40.7|38.5|0
1661248200000|2022-08-23 09:50:00|40.8|38.6|40.63|38.43|40.96|38.76|40.51|38.31|0
1661248500000|2022-08-23 09:55:00|40.57|38.37|39.62|37.42|40.7|38.5|39.5|37.3|0
1661248800000|2022-08-23 10:00:00|39.69|37.49|40.13|37.93|40.13|37.93|39.62|37.42|0
1661249100000|2022-08-23 10:05:00|40.06|37.86|40.7|38.5|40.83|38.63|40|37.8|0
1661249400000|2022-08-23 10:10:00|40.64|38.44|40.76|38.56|41.09|38.89|40.64|38.44|0
1661249700000|2022-08-23 10:15:00|40.69|38.49|41.47|39.27|41.47|39.27|40.69|38.49|0
1661250000000|2022-08-23 10:20:00|41.54|39.34|42.5|40.3|42.57|40.37|41.54|39.34|0
1661250300000|2022-08-23 10:25:00|42.57|40.37|42.69|40.49|42.76|40.56|42.23|40.03|0
1661250600000|2022-08-23 10:30:00|42.63|40.43|42.56|40.36|42.63|40.43|41.89|39.69|0
1661250900000|2022-08-23 10:35:00|42.62|40.42|42.15|39.95|42.62|40.42|42.15|39.95|0
1661251200000|2022-08-23 10:40:00|42.08|39.88|40.51|38.31|42.08|39.88|40.51|38.31|0
1661251500000|2022-08-23 10:45:00|40.54|38.34|41.15|38.95|41.15|38.95|40.38|38.18|0
1661251800000|2022-08-23 10:50:00|41.22|39.02|41.21|39.01|41.61|39.41|41.09|38.89|0
1661252100000|2022-08-23 10:55:00|41.28|39.08|41.93|39.73|41.93|39.73|41.01|38.81|0
1661252400000|2022-08-23 11:00:00|41.99|39.79|42.19|39.99|42.25|40.05|41.3|39.1|0
1661252700000|2022-08-23 11:05:00|42.25|40.05|42.65|40.45|42.89|40.69|42.19|39.99|0
1661253000000|2022-08-23 11:10:00|42.72|40.52|42.37|40.17|43.05|40.85|42.37|40.17|0
1661253300000|2022-08-23 11:15:00|42.44|40.24|42.24|40.04|42.64|40.44|42.17|39.97|0
1661253600000|2022-08-23 11:20:00|42.17|39.97|42.1|39.9|42.23|40.03|41.84|39.64|0
1661253900000|2022-08-23 11:25:00|42.16|39.96|42.49|40.29|42.83|40.63|42.03|39.83|0
1661254200000|2022-08-23 11:30:00|42.42|40.22|42.49|40.29|42.49|40.29|41.89|39.69|0
1661254500000|2022-08-23 11:35:00|42.55|40.35|42.05|39.85|42.69|40.49|41.95|39.75|0
1661254800000|2022-08-23 11:40:00|42.08|39.88|42.21|40.01|42.31|40.11|42.01|39.81|0
1661255100000|2022-08-23 11:45:00|42.14|39.94|41.61|39.41|42.67|40.47|41.54|39.34|0
1661255400000|2022-08-23 11:50:00|41.64|39.44|41.08|38.88|41.93|39.73|40.62|38.42|0
1661255700000|2022-08-23 11:55:00|41.14|38.94|40.94|38.74|41.53|39.33|40.88|38.68|0
1661256000000|2022-08-23 12:00:00|40.88|38.68|40.93|38.73|41.4|39.2|40.81|38.61|0
1661256300000|2022-08-23 12:05:00|40.87|38.67|41.22|39.02|41.39|39.19|40.74|38.54|0
1661256600000|2022-08-23 12:10:00|41.25|39.05|41.58|39.38|41.78|39.58|41.19|38.99|0
1661256900000|2022-08-23 12:15:00|41.54|39.34|41.83|39.63|42.1|39.9|41.51|39.31|0
1661257200000|2022-08-23 12:20:00|41.77|39.57|42.23|40.03|42.63|40.43|41.64|39.44|0
1661257500000|2022-08-23 12:25:00|42.16|39.96|41.63|39.43|42.36|40.16|41.63|39.43|0
1661257800000|2022-08-23 12:30:00|41.62|39.42|42.15|39.95|42.75|40.55|41.36|39.16|0
1661258100000|2022-08-23 12:35:00|42.18|39.98|43.76|41.56|43.83|41.63|42.15|39.95|0
1661258400000|2022-08-23 12:40:00|43.63|41.43|43.14|40.94|43.76|41.56|42.74|40.54|0
1661258700000|2022-08-23 12:45:00|43.18|40.98|43.61|41.41|43.68|41.48|42.74|40.54|0
1661259000000|2022-08-23 12:50:00|43.68|41.48|43.34|41.14|44.09|41.89|43.2|41|0
1661259300000|2022-08-23 12:55:00|43.27|41.07|43.67|41.47|43.95|41.75|43.13|40.93|0
1661259600000|2022-08-23 13:00:00|43.64|41.44|43.91|41.71|44.01|41.81|42.61|40.41|0
1661259900000|2022-08-23 13:05:00|43.84|41.64|43.28|41.08|43.98|41.78|43.01|40.81|0
1661260200000|2022-08-23 13:10:00|43.21|41.01|43.21|41.01|43.83|41.63|43.21|41.01|0
1661260500000|2022-08-23 13:15:00|43.28|41.08|43.27|41.07|43.48|41.28|43.21|41.01|0
1661260800000|2022-08-23 13:20:00|43.34|41.14|42.45|40.25|43.48|41.28|42.31|40.11|0
1661261100000|2022-08-23 13:25:00|42.38|40.18|43.01|40.81|43.21|41.01|41.78|39.58|0
1661261400000|2022-08-23 13:30:00|43.08|40.88|41.95|39.75|43.57|41.37|41.55|39.35|0
1661261700000|2022-08-23 13:35:00|41.82|39.62|43.02|40.82|43.02|40.82|40.96|38.76|0
1661262000000|2022-08-23 13:40:00|43.09|40.89|45.02|42.82|45.09|42.89|42.08|39.88|0
1661262300000|2022-08-23 13:45:00|43.9|41.7|41.67|39.47|44.56|42.36|41.21|39.01|0
1661262600000|2022-08-23 13:50:00|41.4|39.2|40.1|37.9|41.67|39.47|39.21|37.01|0
1661262900000|2022-08-23 13:55:00|40.04|37.84|40.74|38.54|41.2|39|39.46|37.26|0
1661263200000|2022-08-23 14:00:00|40.78|38.58|41.79|39.59|41.99|39.79|39.58|37.38|0
1661263500000|2022-08-23 14:05:00|41.59|39.39|38.07|35.87|41.59|39.39|38.07|35.87|0
1661263800000|2022-08-23 14:10:00|38.13|35.93|37.45|35.25|38.25|36.05|36.9|34.7|0
1661264100000|2022-08-23 14:15:00|37.57|35.37|38.12|35.92|38.74|36.54|37.14|34.94|0
1661264400000|2022-08-23 14:20:00|38.15|35.95|38.42|36.22|38.48|36.28|37.32|35.12|0
1661264700000|2022-08-23 14:25:00|38.48|36.28|40.38|38.18|40.38|38.18|38.36|36.16|0
1661265000000|2022-08-23 14:30:00|40.32|38.12|38.6|36.4|40.64|38.44|38.22|36.02|0
1661265300000|2022-08-23 14:35:00|38.47|36.27|41.02|38.82|41.02|38.82|38.22|36.02|0
1661265600000|2022-08-23 14:40:00|41.09|38.89|40.24|38.04|41.75|39.55|39.91|37.71|0
1661265900000|2022-08-23 14:45:00|40.27|38.07|39.97|37.77|41.15|38.95|39.66|37.46|0
1661266200000|2022-08-23 14:50:00|39.91|37.71|41.74|39.54|42|39.8|39.27|37.07|0
1661266500000|2022-08-23 14:55:00|42|39.8|43.29|41.09|43.5|41.3|42|39.8|0
1661266800000|2022-08-23 15:00:00|43.22|41.02|46.78|44.58|46.78|44.58|42.88|40.68|0
1661267100000|2022-08-23 15:05:00|46.93|44.73|44.85|42.65|47.5|45.3|44.43|42.23|0
1661267400000|2022-08-23 15:10:00|44.92|42.72|43.6|41.4|45.06|42.86|43.46|41.26|0
1661267700000|2022-08-23 15:15:00|43.66|41.46|42.64|40.44|43.66|41.46|42.17|39.97|0
1661268000000|2022-08-23 15:20:00|42.71|40.51|42.84|40.64|43.25|41.05|42.17|39.97|0
1661268300000|2022-08-23 15:25:00|42.57|40.37|44.06|41.86|44.13|41.93|42.57|40.37|0
1661268600000|2022-08-23 15:30:00|43.99|41.79|43.57|41.37|44.06|41.86|42.96|40.76|0
1661268900000|2022-08-23 15:35:00|43.37|41.17|42.48|40.28|43.37|41.17|42.08|39.88|0
1661269200000|2022-08-23 15:40:00|42.41|40.21|43.56|41.36|44.18|41.98|42.28|40.08|0
1661269500000|2022-08-23 15:45:00|43.49|41.29|42.94|40.74|43.56|41.36|42.47|40.27|0
1661269800000|2022-08-23 15:50:00|42.87|40.67|43.14|40.94|43.62|41.42|42.27|40.07|0
1661270100000|2022-08-23 15:55:00|43.34|41.14|43.68|41.48|44.44|42.24|43.28|41.08|0
1661270400000|2022-08-23 16:00:00|43.61|41.41|44.64|42.44|45.21|43.01|43.51|41.31|0
1661270700000|2022-08-23 16:05:00|44.71|42.51|43.67|41.47|45.27|43.07|43.67|41.47|0
1661271000000|2022-08-23 16:10:00|43.6|41.4|44.28|42.08|44.49|42.29|43.6|41.4|0
1661271300000|2022-08-23 16:15:00|44.21|42.01|45.75|43.55|46.04|43.84|44.08|41.88|0
1661271600000|2022-08-23 16:20:00|45.68|43.48|46.61|44.41|46.9|44.7|45.61|43.41|0
1661271900000|2022-08-23 16:25:00|46.68|44.48|46.75|44.55|46.97|44.77|45.25|43.05|0
1661272200000|2022-08-23 16:30:00|46.82|44.62|45.38|43.18|46.82|44.62|45.38|43.18|0
1661272500000|2022-08-23 16:35:00|45.45|43.25|43.77|41.57|45.52|43.32|43.64|41.44|0
1661272800000|2022-08-23 16:40:00|43.84|41.64|43.59|41.39|44.18|41.98|43.29|41.09|0
1661273100000|2022-08-23 16:45:00|43.63|41.43|44.24|42.04|44.24|42.04|43.35|41.15|0
1661273400000|2022-08-23 16:50:00|44.31|42.11|43.61|41.41|44.41|42.21|43.34|41.14|0
1661273700000|2022-08-23 16:55:00|43.75|41.55|43.13|40.93|43.96|41.76|42.86|40.66|0
1661274000000|2022-08-23 17:00:00|43.2|41|43.06|40.86|43.4|41.2|42.72|40.52|0
1661274300000|2022-08-23 17:05:00|43.09|40.89|44.08|41.88|44.43|42.23|43.09|40.89|0
1661274600000|2022-08-23 17:10:00|44.15|41.95|43.59|41.39|44.91|42.71|43.59|41.39|0
1661274900000|2022-08-23 17:15:00|43.52|41.32|44|41.8|44.14|41.94|42.77|40.57|0
1661275200000|2022-08-23 17:20:00|44.07|41.87|44.55|42.35|44.62|42.42|43.38|41.18|0
1661275500000|2022-08-23 17:25:00|44.69|42.49|42.55|40.35|44.69|42.49|42.15|39.95|0
1661275800000|2022-08-23 17:30:00|42.49|40.29|41.88|39.68|42.49|40.29|41.81|39.61|0
1661276100000|2022-08-23 17:35:00|42.01|39.81|43.42|41.22|43.56|41.36|42.01|39.81|0
1661276400000|2022-08-23 17:40:00|43.36|41.16|43.69|41.49|43.9|41.7|42.88|40.68|0
1661276700000|2022-08-23 17:45:00|43.76|41.56|44.17|41.97|44.52|42.32|43.55|41.35|0
1661277000000|2022-08-23 17:50:00|44.31|42.11|45.21|43.01|46|43.8|44.31|42.11|0
1661277300000|2022-08-23 17:55:00|45.07|42.87|44.86|42.66|45.5|43.3|44.44|42.24|0
1661277600000|2022-08-23 18:00:00|44.93|42.73|45.2|43|45.63|43.43|44.92|42.72|0
1661277900000|2022-08-23 18:05:00|45.13|42.93|44.42|42.22|45.34|43.14|44.15|41.95|0
1661278200000|2022-08-23 18:10:00|44.49|42.29|44.63|42.43|45.19|42.99|44.35|42.15|0
1661278500000|2022-08-23 18:15:00|44.56|42.36|43.79|41.59|44.77|42.57|43.65|41.45|0
1661278800000|2022-08-23 18:20:00|43.72|41.52|42.76|40.56|43.86|41.66|42.76|40.56|0
1661279100000|2022-08-23 18:25:00|42.83|40.63|43.02|40.82|43.44|41.24|42.82|40.62|0
1661279400000|2022-08-23 18:30:00|42.96|40.76|43.91|41.71|44.05|41.85|42.75|40.55|0
1661279700000|2022-08-23 18:35:00|43.98|41.78|43.29|41.09|44.05|41.85|43.22|41.02|0
1661280000000|2022-08-23 18:40:00|43.39|41.19|43.21|41.01|43.9|41.7|42.6|40.4|0
1661280300000|2022-08-23 18:45:00|43.28|41.08|42.97|40.77|44.24|42.04|42.77|40.57|0
1661280600000|2022-08-23 18:50:00|43.04|40.84|43.59|41.39|43.73|41.53|42.97|40.77|0
1661280900000|2022-08-23 18:55:00|43.52|41.32|42.69|40.49|43.66|41.46|42.48|40.28|0
1661281200000|2022-08-23 19:00:00|42.75|40.55|41.8|39.6|42.82|40.62|41.53|39.33|0
1661281500000|2022-08-23 19:05:00|41.73|39.53|41.53|39.33|42.27|40.07|41.46|39.26|0
1661281800000|2022-08-23 19:10:00|41.59|39.39|42.26|40.06|42.4|40.2|41.26|39.06|0
1661282100000|2022-08-23 19:15:00|42.33|40.13|40.98|38.78|42.33|40.13|40.92|38.72|0
1661282400000|2022-08-23 19:20:00|40.92|38.72|42.05|39.85|42.11|39.91|40.92|38.72|0
1661282700000|2022-08-23 19:25:00|42.11|39.91|42.04|39.84|42.38|40.18|41.77|39.57|0
1661283000000|2022-08-23 19:30:00|41.97|39.77|42.24|40.04|42.78|40.58|41.7|39.5|0
1661283300000|2022-08-23 19:35:00|42.37|40.17|42.98|40.78|43.19|40.99|42.24|40.04|0
1661283600000|2022-08-23 19:40:00|43.05|40.85|42.16|39.96|43.05|40.85|41.62|39.42|0
1661283900000|2022-08-23 19:45:00|42.43|40.23|43.04|40.84|43.66|41.46|42.43|40.23|0
1661284200000|2022-08-23 19:50:00|43.11|40.91|44.63|42.43|44.84|42.64|43.03|40.83|0
1661284500000|2022-08-23 19:55:00|44.7|42.5|45.68|43.48|45.68|43.48|43.93|41.73|0
1661284800000|2022-08-23 20:00:00|44.97|42.77|45.96|43.76|46.1|43.9|44.62|42.42|0
1661285100000|2022-08-23 20:05:00|46.03|43.83|46.03|43.83|46.17|43.97|45.75|43.55|0
1661285400000|2022-08-23 20:10:00|45.95|43.75|45.73|43.53|46.1|43.9|45.66|43.46|0
1661285700000|2022-08-23 20:15:00|46.11|43.31|46.03|43.23|46.11|43.31|46.03|43.23|0
1661286000000|2022-08-23 20:20:00|45.96|43.16|45.88|43.08|45.96|43.16|45.74|42.94|0
1661286300000|2022-08-23 20:25:00|45.95|43.15|45.8|43|46.16|43.36|45.8|43|0
1661286600000|2022-08-23 20:30:00|45.84|43.04|46.15|43.35|46.15|43.35|45.84|43.04|0
1661286900000|2022-08-23 20:35:00|46.22|43.42|46.15|43.35|46.22|43.42|46.08|43.28|0
1661287200000|2022-08-23 20:40:00|46.14|43.34|46.28|43.48|46.28|43.48|46.07|43.27|0
1661287500000|2022-08-23 20:45:00|46.21|43.41|46.35|43.55|46.43|43.63|46.14|43.34|0
1661287800000|2022-08-23 20:50:00|46.28|43.48|46.13|43.33|46.42|43.62|46.13|43.33|0
1661288100000|2022-08-23 20:55:00|46.06|43.26|46.3|43.5|46.45|43.65|46.06|43.26|0
1661288400000|2022-08-23 21:00:00|46.26|43.46|46.21|43.41|46.29|43.49|46.21|43.41|0
1661288700000|2022-08-23 21:05:00|46.22|43.42|46.3|43.5|46.3|43.5|46.2|43.4|0
1661289000000|2022-08-23 21:10:00|46.27|43.47|46.28|43.48|46.37|43.57|46.25|43.45|0
1661289300000|2022-08-23 21:15:00|46.32|43.52|46.28|43.48|46.44|43.64|46.28|43.48|0
1661289600000|2022-08-23 21:20:00|46.26|43.46|46.24|43.44|46.26|43.46|46.24|43.44|0
1661289900000|2022-08-23 21:25:00|46.21|43.41|46.24|43.44|46.29|43.49|46.2|43.4|0
1661290200000|2022-08-23 21:30:00|46.23|43.43|46.28|43.48|46.31|43.51|46.23|43.43|0
1661290500000|2022-08-23 21:35:00|46.29|43.49|46.3|43.5|46.38|43.58|46.27|43.47|0
1661290800000|2022-08-23 21:40:00|46.29|43.49|46.28|43.48|46.29|43.49|46.28|43.48|0
1661291100000|2022-08-23 21:45:00|46.25|43.45|46.29|43.49|46.29|43.49|46.19|43.39|0
1661291400000|2022-08-23 21:50:00|46.36|43.56|46.35|43.55|46.36|43.56|46.35|43.55|0
1661291700000|2022-08-23 21:55:00|46.28|43.48|46.24|43.44|46.28|43.48|46.19|43.39|0
1661292000000|2022-08-23 22:00:00|46.59|43.79|45.8|43|46.59|43.79|45.62|42.82|0
1661292300000|2022-08-23 22:05:00|45.76|42.96|45.4|42.6|45.76|42.96|45.4|42.6|0
1661292600000|2022-08-23 22:10:00|45.37|42.57|45.53|42.73|45.54|42.74|45.26|42.46|0
1661292900000|2022-08-23 22:15:00|45.46|42.66|45.32|42.52|45.46|42.66|45.25|42.45|0
1661293200000|2022-08-23 22:20:00|45.39|42.59|45.38|42.58|45.46|42.66|45.24|42.44|0
1661293500000|2022-08-23 22:25:00|45.45|42.65|45.52|42.72|45.59|42.79|45.38|42.58|0
1661293800000|2022-08-23 22:30:00|45.38|42.58|45.87|43.07|45.87|43.07|45.3|42.5|0
1661294100000|2022-08-23 22:35:00|45.86|43.06|45.68|42.88|45.86|43.06|45.58|42.78|0
1661294400000|2022-08-23 22:40:00|45.65|42.85|45.36|42.56|45.65|42.85|45.36|42.56|0
1661294700000|2022-08-23 22:45:00|45.39|42.59|45.28|42.48|45.39|42.59|45.14|42.34|0
1661295000000|2022-08-23 22:50:00|45.25|42.45|45.27|42.47|45.35|42.55|45.2|42.4|0
1661295300000|2022-08-23 22:55:00|45.31|42.51|45.34|42.54|45.41|42.61|45.31|42.51|0
1661295600000|2022-08-23 23:00:00|45.27|42.47|45.19|42.39|45.34|42.54|44.99|42.19|0
1661295900000|2022-08-23 23:05:00|45.16|42.36|44.91|42.11|45.16|42.36|44.84|42.04|0
1661296200000|2022-08-23 23:10:00|44.9|42.1|45.04|42.24|45.18|42.38|44.9|42.1|0
1661296500000|2022-08-23 23:15:00|45.01|42.21|44.89|42.09|45.04|42.24|44.82|42.02|0
1661296800000|2022-08-23 23:20:00|44.93|42.13|44.82|42.02|44.96|42.16|44.75|41.95|0
1661297100000|2022-08-23 23:25:00|44.89|42.09|45.16|42.36|45.16|42.36|44.82|42.02|0
1661297400000|2022-08-23 23:30:00|45.2|42.4|45.58|42.78|45.79|42.99|45.2|42.4|0
1661297700000|2022-08-23 23:35:00|45.65|42.85|45.47|42.67|45.72|42.92|45.4|42.6|0
1661298000000|2022-08-23 23:40:00|45.43|42.63|45.57|42.77|45.78|42.98|45.43|42.63|0
1661298300000|2022-08-23 23:45:00|45.6|42.8|45.56|42.76|45.85|43.05|45.56|42.76|0
1661298600000|2022-08-23 23:50:00|45.49|42.69|46.12|43.32|46.2|43.4|45.49|42.69|0
1661298900000|2022-08-23 23:55:00|46.2|43.4|45.83|43.03|46.2|43.4|45.83|43.03|0
1661299200000|2022-08-24 00:00:00|45.76|42.96|45.61|42.81|46.26|43.46|45.12|42.32|0
1661299500000|2022-08-24 00:05:00|45.58|42.78|45.57|42.77|45.86|43.06|45.33|42.53|0
1661299800000|2022-08-24 00:10:00|45.61|42.81|45.64|42.84|46.25|43.45|45.53|42.73|0
1661300100000|2022-08-24 00:15:00|45.67|42.87|45.67|42.87|46.02|43.22|45.32|42.52|0
1661300400000|2022-08-24 00:20:00|45.7|42.9|46.16|43.36|46.16|43.36|45.6|42.8|0
1661300700000|2022-08-24 00:25:00|46.09|43.29|45.94|43.14|46.16|43.36|45.87|43.07|0
1661301000000|2022-08-24 00:30:00|45.98|43.18|46.04|43.24|46.08|43.28|45.51|42.71|0
1661301300000|2022-08-24 00:35:00|46.08|43.28|46.64|43.84|46.65|43.85|46|43.2|0
1661301600000|2022-08-24 00:40:00|46.61|43.81|46.86|44.06|46.86|44.06|46.35|43.55|0
1661301900000|2022-08-24 00:45:00|46.78|43.98|46.2|43.4|46.78|43.98|46.13|43.33|0
1661302200000|2022-08-24 00:50:00|46.17|43.37|46.12|43.32|46.34|43.54|46.12|43.32|0
1661302500000|2022-08-24 00:55:00|46.16|43.36|46.4|43.6|46.41|43.61|45.91|43.11|0
1661302800000|2022-08-24 01:00:00|46.48|43.68|46.61|43.81|46.69|43.89|46.33|43.53|0
1661303100000|2022-08-24 01:05:00|46.54|43.74|46.68|43.88|46.83|44.03|46.44|43.64|0
1661303400000|2022-08-24 01:10:00|46.61|43.81|46.67|43.87|46.82|44.02|46.46|43.66|0
1661303700000|2022-08-24 01:15:00|46.53|43.73|46.45|43.65|46.53|43.73|46.21|43.41|0
1661304000000|2022-08-24 01:20:00|46.52|43.72|46.52|43.72|46.67|43.87|46.37|43.57|0
1661304300000|2022-08-24 01:25:00|46.45|43.65|46.8|44|46.8|44|46.3|43.5|0
1661304600000|2022-08-24 01:30:00|46.73|43.93|46.72|43.92|46.8|44|46.65|43.85|0
1661304900000|2022-08-24 01:35:00|46.79|43.99|46.43|43.63|46.79|43.99|46.43|43.63|0
1661305200000|2022-08-24 01:40:00|46.5|43.7|47.58|44.78|47.88|45.08|46.5|43.7|0
1661305500000|2022-08-24 01:45:00|47.66|44.86|48.47|45.67|48.62|45.82|47.51|44.71|0
1661305800000|2022-08-24 01:50:00|48.43|45.63|48.61|45.81|49.51|46.71|48.39|45.59|0
1661306100000|2022-08-24 01:55:00|48.68|45.88|48.53|45.73|49.21|46.41|48.38|45.58|0
1661306400000|2022-08-24 02:00:00|48.45|45.65|48.15|45.35|48.6|45.8|48.08|45.28|0
1661306700000|2022-08-24 02:05:00|48.11|45.31|48.59|45.79|48.59|45.79|48.07|45.27|0
1661307000000|2022-08-24 02:10:00|48.52|45.72|48.66|45.86|49.11|46.31|48.52|45.72|0
1661307300000|2022-08-24 02:15:00|48.58|45.78|48.35|45.55|48.69|45.89|48.28|45.48|0
1661307600000|2022-08-24 02:20:00|48.28|45.48|48.27|45.47|48.65|45.85|48.05|45.25|0
1661307900000|2022-08-24 02:25:00|48.31|45.51|48.34|45.54|48.35|45.55|48.12|45.32|0
1661308200000|2022-08-24 02:30:00|48.42|45.62|48.56|45.76|48.94|46.14|48.42|45.62|0
1661308500000|2022-08-24 02:35:00|48.63|45.83|49.15|46.35|49.31|46.51|48.63|45.83|0
1661308800000|2022-08-24 02:40:00|49.08|46.28|49.83|47.03|49.83|47.03|48.93|46.13|0
1661309100000|2022-08-24 02:45:00|49.75|46.95|49.75|46.95|49.98|47.18|49.29|46.49|0
1661309400000|2022-08-24 02:50:00|49.67|46.87|49.66|46.86|49.82|47.02|49.51|46.71|0
1661309700000|2022-08-24 02:55:00|49.59|46.79|49.43|46.63|49.89|47.09|49.36|46.56|0
1661310000000|2022-08-24 03:00:00|49.47|46.67|49.58|46.78|49.65|46.85|49.28|46.48|0
1661310300000|2022-08-24 03:05:00|49.54|46.74|49.38|46.58|49.58|46.78|49.04|46.24|0
1661310600000|2022-08-24 03:10:00|49.34|46.54|49.18|46.38|49.42|46.62|49.11|46.31|0
1661310900000|2022-08-24 03:15:00|49.26|46.46|49.25|46.45|49.33|46.53|49.11|46.31|0
1661311200000|2022-08-24 03:20:00|49.22|46.42|49.4|46.6|49.67|46.87|49.1|46.3|0
1661311500000|2022-08-24 03:25:00|49.47|46.67|49.47|46.67|49.7|46.9|49.4|46.6|0
1661311800000|2022-08-24 03:30:00|49.54|46.74|49.16|46.36|49.54|46.74|49.01|46.21|0
1661312100000|2022-08-24 03:35:00|49.12|46.32|49.15|46.35|49.31|46.51|49.08|46.28|0
1661312400000|2022-08-24 03:40:00|49.08|46.28|49.22|46.42|49.22|46.42|49|46.2|0
1661312700000|2022-08-24 03:45:00|49.15|46.35|49.29|46.49|49.37|46.57|49.07|46.27|0
1661313000000|2022-08-24 03:50:00|49.33|46.53|49.06|46.26|49.44|46.64|48.98|46.18|0
1661313300000|2022-08-24 03:55:00|49.13|46.33|49.28|46.48|49.28|46.48|49.13|46.33|0
1661313600000|2022-08-24 04:00:00|49.36|46.56|49.5|46.7|49.58|46.78|49.35|46.55|0
1661313900000|2022-08-24 04:05:00|49.58|46.78|49.57|46.77|49.65|46.85|49.35|46.55|0
1661314200000|2022-08-24 04:10:00|49.72|46.92|49.79|46.99|50.02|47.22|49.72|46.92|0
1661314500000|2022-08-24 04:15:00|49.72|46.92|49.33|46.53|49.79|46.99|49.26|46.46|0
1661314800000|2022-08-24 04:20:00|49.25|46.45|49.02|46.22|49.25|46.45|48.87|46.07|0
1661315100000|2022-08-24 04:25:00|48.95|46.15|49.02|46.22|49.09|46.29|48.87|46.07|0
1661315400000|2022-08-24 04:30:00|49.09|46.29|49.01|46.21|49.09|46.29|48.94|46.14|0
1661315700000|2022-08-24 04:35:00|48.93|46.13|49.58|46.78|49.96|47.16|48.86|46.06|0
1661316000000|2022-08-24 04:40:00|49.65|46.85|48.97|46.17|49.73|46.93|48.97|46.17|0
1661316300000|2022-08-24 04:45:00|49.05|46.25|48.67|45.87|49.12|46.32|48.67|45.87|0
1661316600000|2022-08-24 04:50:00|48.71|45.91|47.56|44.76|48.71|45.91|47.48|44.68|0
1661316900000|2022-08-24 04:55:00|47.55|44.75|47.4|44.6|47.63|44.83|47.04|44.24|0
1661317200000|2022-08-24 05:00:00|47.33|44.53|47.54|44.74|47.54|44.74|47.18|44.38|0
1661317500000|2022-08-24 05:05:00|47.47|44.67|47.68|44.88|47.76|44.96|47.25|44.45|0
1661317800000|2022-08-24 05:10:00|47.72|44.92|47.75|44.95|47.83|45.03|47.46|44.66|0
1661318100000|2022-08-24 05:15:00|47.71|44.91|47.96|45.16|48.04|45.24|47.53|44.73|0
1661318400000|2022-08-24 05:20:00|48.04|45.24|47.88|45.08|48.04|45.24|47.59|44.79|0
1661318700000|2022-08-24 05:25:00|47.81|45.01|47.44|44.64|47.96|45.16|47.44|44.64|0
1661319000000|2022-08-24 05:30:00|47.51|44.71|47.21|44.41|47.66|44.86|46.93|44.13|0
1661319300000|2022-08-24 05:35:00|47.14|44.34|47.06|44.26|47.28|44.48|46.92|44.12|0
1661319600000|2022-08-24 05:40:00|46.99|44.19|46.98|44.18|47.28|44.48|46.98|44.18|0
1661319900000|2022-08-24 05:45:00|47.06|44.26|47.09|44.29|47.2|44.4|46.69|43.89|0
1661320200000|2022-08-24 05:50:00|47.05|44.25|47.48|44.68|47.48|44.68|46.98|44.18|0
1661320500000|2022-08-24 05:55:00|47.45|44.65|47.29|44.49|47.47|44.67|47.19|44.39|0
1661320800000|2022-08-24 06:00:00|47.26|44.46|46.6|43.8|47.33|44.53|46.53|43.73|0
1661321100000|2022-08-24 06:05:00|46.53|43.73|45.95|43.15|46.6|43.8|45.95|43.15|0
1661321400000|2022-08-24 06:10:00|46.02|43.22|46.73|43.93|46.8|44|46.02|43.22|0
1661321700000|2022-08-24 06:15:00|46.62|43.82|47.16|44.36|47.16|44.36|46.59|43.79|0
1661322000000|2022-08-24 06:20:00|47.2|44.4|47.81|45.01|48.14|45.34|47.16|44.36|0
1661322300000|2022-08-24 06:25:00|47.77|44.97|47.88|45.08|47.95|45.15|47.58|44.78|0
1661322600000|2022-08-24 06:30:00|47.95|45.15|48.09|45.29|48.46|45.66|47.8|45|0
1661322900000|2022-08-24 06:35:00|47.94|45.14|47.32|44.52|48.09|45.29|47.28|44.48|0
1661323200000|2022-08-24 06:40:00|47.35|44.55|47.56|44.76|47.82|45.02|47.21|44.41|0
1661323500000|2022-08-24 06:45:00|47.49|44.69|47.85|45.05|47.85|45.05|47.27|44.47|0
1661323800000|2022-08-24 06:50:00|47.89|45.09|47.26|44.46|48.15|45.35|47.23|44.43|0
1661324100000|2022-08-24 06:55:00|47.33|44.53|47.25|44.45|47.33|44.53|46.82|44.02|0
1661324400000|2022-08-24 07:00:00|47.47|44.67|46.38|43.58|47.99|45.19|46.02|43.22|0
1661324700000|2022-08-24 07:05:00|45.94|43.74|46.4|44.2|46.51|44.31|45.65|43.45|0
1661325000000|2022-08-24 07:10:00|46.36|44.16|46.03|43.83|46.72|44.52|44.86|42.66|0
1661325300000|2022-08-24 07:15:00|46.14|43.94|47.19|44.99|47.26|45.06|46|43.8|0
1661325600000|2022-08-24 07:20:00|47.22|45.02|48.17|45.97|48.62|46.42|47.22|45.02|0
1661325900000|2022-08-24 07:25:00|48.21|46.01|48.95|46.75|49.29|47.09|48.21|46.01|0
1661326200000|2022-08-24 07:30:00|48.91|46.71|50.66|48.46|50.97|48.77|48.91|46.71|0
1661326500000|2022-08-24 07:35:00|50.74|48.54|48.68|46.48|50.89|48.69|48.68|46.48|0
1661326800000|2022-08-24 07:40:00|48.6|46.4|48.52|46.32|48.9|46.7|47.97|45.77|0
1661327100000|2022-08-24 07:45:00|48.56|46.36|47.81|45.61|48.89|46.69|47.55|45.35|0
1661327400000|2022-08-24 07:50:00|47.85|45.65|47.99|45.79|48.7|46.5|47.85|45.65|0
1661327700000|2022-08-24 07:55:00|48.06|45.86|48.54|46.34|49.18|46.98|47.99|45.79|0
1661328000000|2022-08-24 08:00:00|48.5|46.3|47.6|45.4|48.8|46.6|47.28|45.08|0
1661328300000|2022-08-24 08:05:00|47.64|45.44|46.98|44.78|47.75|45.55|46.87|44.67|0
1661328600000|2022-08-24 08:10:00|46.94|44.74|46.14|43.94|47.23|45.03|46.14|43.94|0
1661328900000|2022-08-24 08:15:00|46.21|44.01|46.13|43.93|46.86|44.66|46.06|43.86|0
1661329200000|2022-08-24 08:20:00|46.06|43.86|45.77|43.57|46.38|44.18|45.7|43.5|0
1661329500000|2022-08-24 08:25:00|45.8|43.6|45.9|43.7|45.98|43.78|45.55|43.35|0
1661329800000|2022-08-24 08:30:00|45.98|43.78|44.38|42.18|45.98|43.78|43.79|41.59|0
1661330100000|2022-08-24 08:35:00|44.41|42.21|44.69|42.49|44.69|42.49|43.86|41.66|0
1661330400000|2022-08-24 08:40:00|44.62|42.42|45.24|43.04|45.42|43.22|44.51|42.31|0
1661330700000|2022-08-24 08:45:00|45.32|43.12|44.33|42.13|45.35|43.15|44.33|42.13|0
1661331000000|2022-08-24 08:50:00|44.36|42.16|44.6|42.4|45.09|42.89|44.36|42.16|0
1661331300000|2022-08-24 08:55:00|44.53|42.33|44.24|42.04|44.99|42.79|44.17|41.97|0
1661331600000|2022-08-24 09:00:00|44.31|42.11|44.03|41.83|44.42|42.22|43.76|41.56|0
1661331900000|2022-08-24 09:05:00|44.07|41.87|43.95|41.75|44.79|42.59|43.95|41.75|0
1661332200000|2022-08-24 09:10:00|43.88|41.68|44.43|42.23|44.43|42.23|43.81|41.61|0
1661332500000|2022-08-24 09:15:00|44.4|42.2|44.78|42.58|44.96|42.76|44.36|42.16|0
1661332800000|2022-08-24 09:20:00|44.81|42.61|44.84|42.64|44.95|42.75|44.6|42.4|0
1661333100000|2022-08-24 09:25:00|44.88|42.68|45.19|42.99|45.19|42.99|44.77|42.57|0
1661333400000|2022-08-24 09:30:00|45.16|42.96|45.82|43.62|46.11|43.91|45.12|42.92|0
1661333700000|2022-08-24 09:35:00|45.97|43.77|45.96|43.76|46.11|43.91|45.68|43.48|0
1661334000000|2022-08-24 09:40:00|45.89|43.69|45.42|43.22|45.89|43.69|45.17|42.97|0
1661334300000|2022-08-24 09:45:00|45.38|43.18|45.8|43.6|45.92|43.72|45.31|43.11|0
1661334600000|2022-08-24 09:50:00|45.88|43.68|45.69|43.49|46.23|44.03|45.52|43.32|0
1661334900000|2022-08-24 09:55:00|45.76|43.56|45.97|43.77|46.22|44.02|45.51|43.31|0
1661335200000|2022-08-24 10:00:00|45.86|43.66|45.75|43.55|46.08|43.88|45.64|43.44|0
1661335500000|2022-08-24 10:05:00|45.79|43.59|45.28|43.08|45.93|43.73|45.14|42.94|0
1661335800000|2022-08-24 10:10:00|45.21|43.01|45.2|43|45.56|43.36|45.13|42.93|0
1661336100000|2022-08-24 10:15:00|45.13|42.93|45.41|43.21|45.63|43.43|45.13|42.93|0
1661336400000|2022-08-24 10:20:00|45.34|43.14|45.12|42.92|45.62|43.42|44.84|42.64|0
1661336700000|2022-08-24 10:25:00|45.19|42.99|45.22|43.02|45.9|43.7|45.12|42.92|0
1661337000000|2022-08-24 10:30:00|45.26|43.06|45.18|42.98|45.68|43.48|45.08|42.88|0
1661337300000|2022-08-24 10:35:00|45.11|42.91|45.24|43.04|45.25|43.05|44.75|42.55|0
1661337600000|2022-08-24 10:40:00|45.32|43.12|45.24|43.04|46.17|43.97|45.17|42.97|0
1661337900000|2022-08-24 10:45:00|45.17|42.97|45.8|43.6|45.91|43.71|45.17|42.97|0
1661338200000|2022-08-24 10:50:00|45.73|43.53|46.15|43.95|46.23|44.03|45.7|43.5|0
1661338500000|2022-08-24 10:55:00|46.23|44.03|46.15|43.95|46.52|44.32|46.01|43.81|0
1661338800000|2022-08-24 11:00:00|46.08|43.88|45.57|43.37|46.29|44.09|45.57|43.37|0
1661339100000|2022-08-24 11:05:00|45.61|43.41|45.17|42.97|45.96|43.76|45.14|42.94|0
1661339400000|2022-08-24 11:10:00|45.14|42.94|44.71|42.51|45.14|42.94|44.57|42.37|0
1661339700000|2022-08-24 11:15:00|44.57|42.37|44.77|42.57|45.06|42.86|44.5|42.3|0
1661340000000|2022-08-24 11:20:00|44.81|42.61|44.69|42.49|45.05|42.85|44.35|42.15|0
1661340300000|2022-08-24 11:25:00|44.77|42.57|44.2|42|45.19|42.99|44.2|42|0
1661340600000|2022-08-24 11:30:00|44.24|42.04|44.47|42.27|44.54|42.34|43.85|41.65|0
1661340900000|2022-08-24 11:35:00|44.54|42.34|44.19|41.99|44.75|42.55|43.91|41.71|0
1661341200000|2022-08-24 11:40:00|44.12|41.92|43.7|41.5|44.46|42.26|43.7|41.5|0
1661341500000|2022-08-24 11:45:00|43.76|41.56|42.87|40.67|43.9|41.7|42.8|40.6|0
1661341800000|2022-08-24 11:50:00|42.8|40.6|42.49|40.29|43.14|40.94|42.49|40.29|0
1661342100000|2022-08-24 11:55:00|42.45|40.25|41.48|39.28|42.99|40.79|41.35|39.15|0
1661342400000|2022-08-24 12:00:00|41.41|39.21|40.54|38.34|41.48|39.28|40.41|38.21|0
1661342700000|2022-08-24 12:05:00|40.61|38.41|41|38.8|41.13|38.93|40.47|38.27|0
1661343000000|2022-08-24 12:10:00|41.06|38.86|40.86|38.66|41.4|39.2|40.86|38.66|0
1661343300000|2022-08-24 12:15:00|40.89|38.69|41.25|39.05|41.32|39.12|40.46|38.26|0
1661343600000|2022-08-24 12:20:00|41.22|39.02|41.52|39.32|41.92|39.72|41.19|38.99|0
1661343900000|2022-08-24 12:25:00|41.48|39.28|41.61|39.41|41.72|39.52|41.08|38.88|0
1661344200000|2022-08-24 12:30:00|41.75|39.55|41.71|39.51|42.12|39.92|41.28|39.08|0
1661344500000|2022-08-24 12:35:00|41.77|39.57|42.59|40.39|42.72|40.52|41.77|39.57|0
1661344800000|2022-08-24 12:40:00|42.65|40.45|42.92|40.72|43.55|41.35|42.58|40.38|0
1661345100000|2022-08-24 12:45:00|43.06|40.86|43.13|40.93|43.9|41.7|43.06|40.86|0
1661345400000|2022-08-24 12:50:00|43.19|40.99|42.64|40.44|43.47|41.27|42.5|40.3|0
1661345700000|2022-08-24 12:55:00|42.7|40.5|42.56|40.36|42.77|40.57|42.22|40.02|0
1661346000000|2022-08-24 13:00:00|42.49|40.29|43.32|41.12|43.32|41.12|42.49|40.29|0
1661346300000|2022-08-24 13:05:00|43.18|40.98|42.82|40.62|43.38|41.18|42.62|40.42|0
1661346600000|2022-08-24 13:10:00|42.76|40.56|43.37|41.17|43.58|41.38|42.62|40.42|0
1661346900000|2022-08-24 13:15:00|43.44|41.24|43.58|41.38|43.79|41.59|43.37|41.17|0
1661347200000|2022-08-24 13:20:00|43.65|41.45|43.64|41.44|43.85|41.65|43.36|41.16|0
1661347500000|2022-08-24 13:25:00|43.78|41.58|43.99|41.79|44.34|42.14|43.5|41.3|0
1661347800000|2022-08-24 13:30:00|43.85|41.65|45.77|43.57|45.77|43.57|43.7|41.5|0
1661348100000|2022-08-24 13:35:00|45.91|43.71|43.62|41.42|45.91|43.71|43.48|41.28|0
1661348400000|2022-08-24 13:40:00|43.41|41.21|42.78|40.58|44.33|42.13|42.51|40.31|0
1661348700000|2022-08-24 13:45:00|42.85|40.65|42.98|40.78|43.9|41.7|42.44|40.24|0
1661349000000|2022-08-24 13:50:00|42.91|40.71|43.05|40.85|43.19|40.99|41.95|39.75|0
1661349300000|2022-08-24 13:55:00|43.12|40.92|42.87|40.67|43.68|41.48|42.49|40.29|0
1661349600000|2022-08-24 14:00:00|42.76|40.56|43.6|41.4|43.74|41.54|41.39|39.19|0
1661349900000|2022-08-24 14:05:00|43.53|41.33|42.47|40.27|43.88|41.68|41.79|39.59|0
1661350200000|2022-08-24 14:10:00|42.54|40.34|41.82|39.62|42.54|40.34|41.38|39.18|0
1661350500000|2022-08-24 14:15:00|41.71|39.51|39.97|37.77|42.26|40.06|39.97|37.77|0
1661350800000|2022-08-24 14:20:00|39.9|37.7|40.16|37.96|40.62|38.42|39.51|37.31|0
1661351100000|2022-08-24 14:25:00|40.09|37.89|39.81|37.61|40.29|38.09|38.83|36.63|0
1661351400000|2022-08-24 14:30:00|39.74|37.54|39.8|37.6|40.8|38.6|39.15|36.95|0
1661351700000|2022-08-24 14:35:00|39.73|37.53|40.66|38.46|41|38.8|39.14|36.94|0
1661352000000|2022-08-24 14:40:00|40.73|38.53|41.26|39.06|41.95|39.75|40.72|38.52|0
1661352300000|2022-08-24 14:45:00|41.19|38.99|40.51|38.31|41.73|39.53|40.51|38.31|0
1661352600000|2022-08-24 14:50:00|40.58|38.38|40.31|38.11|40.98|38.78|39.78|37.58|0
1661352900000|2022-08-24 14:55:00|40.44|38.24|40.17|37.97|40.71|38.51|39.45|37.25|0
1661353200000|2022-08-24 15:00:00|40.1|37.9|39.9|37.7|40.36|38.16|39.44|37.24|0
1661353500000|2022-08-24 15:05:00|39.96|37.76|39.69|37.49|40.43|38.23|39.3|37.1|0
1661353800000|2022-08-24 15:10:00|39.63|37.43|37.69|35.49|40.02|37.82|37.69|35.49|0
1661354100000|2022-08-24 15:15:00|37.57|35.37|37.5|35.3|38.09|35.89|36.51|34.31|0
1661354400000|2022-08-24 15:20:00|37.43|35.23|37.12|34.92|37.62|35.42|36.93|34.73|0
1661354700000|2022-08-24 15:25:00|37.05|34.85|36.92|34.72|37.24|35.04|36.55|34.35|0
1661355000000|2022-08-24 15:30:00|36.86|34.66|36.51|34.31|36.93|34.73|35.72|33.52|0
1661355300000|2022-08-24 15:35:00|36.58|34.38|36.38|34.18|36.82|34.62|36.26|34.06|0
1661355600000|2022-08-24 15:40:00|36.45|34.25|35.95|33.75|36.57|34.37|35.95|33.75|0
1661355900000|2022-08-24 15:45:00|35.89|33.69|35.7|33.5|35.89|33.69|35.4|33.2|0
1661356200000|2022-08-24 15:50:00|35.76|33.56|34.97|32.77|35.76|33.56|34.8|32.6|0
1661356500000|2022-08-24 15:55:00|34.8|32.6|35.69|33.49|35.69|33.49|34.68|32.48|0
1661356800000|2022-08-24 16:00:00|35.57|33.37|35.26|33.06|35.87|33.67|35.08|32.88|0
1661357100000|2022-08-24 16:05:00|35.2|33|35.26|33.06|35.56|33.36|34.96|32.76|0
1661357400000|2022-08-24 16:10:00|35.2|33|35.1|32.9|35.81|33.61|34.95|32.75|0
1661357700000|2022-08-24 16:15:00|35.16|32.96|35.28|33.08|35.28|33.08|34.68|32.48|0
1661358000000|2022-08-24 16:20:00|35.34|33.14|35.82|33.62|35.88|33.68|35.28|33.08|0
1661358300000|2022-08-24 16:25:00|35.76|33.56|35.99|33.79|36.18|33.98|35.51|33.31|0
1661358600000|2022-08-24 16:30:00|36.06|33.86|36.36|34.16|36.73|34.53|36.06|33.86|0
1661358900000|2022-08-24 16:35:00|36.33|34.13|37.67|35.47|37.99|35.79|36.33|34.13|0
1661359200000|2022-08-24 16:40:00|37.61|35.41|39.55|37.35|40.01|37.81|37.35|35.15|0
1661359500000|2022-08-24 16:45:00|39.48|37.28|39.34|37.14|39.74|37.54|38.82|36.62|0
1661359800000|2022-08-24 16:50:00|39.41|37.21|39.73|37.53|40.14|37.94|39.34|37.14|0
1661360100000|2022-08-24 16:55:00|39.8|37.6|39.82|37.62|40.09|37.89|38.47|36.27|0
1661360400000|2022-08-24 17:00:00|39.76|37.56|40.15|37.95|40.28|38.08|39.56|37.36|0
1661360700000|2022-08-24 17:05:00|40.08|37.88|38.7|36.5|40.15|37.95|38.63|36.43|0
1661361000000|2022-08-24 17:10:00|38.63|36.43|39.21|37.01|39.35|37.15|38.57|36.37|0
1661361300000|2022-08-24 17:15:00|39.15|36.95|39.6|37.4|39.6|37.4|38.75|36.55|0
1661361600000|2022-08-24 17:20:00|39.67|37.47|40.23|38.03|40.23|38.03|39.4|37.2|0
1661361900000|2022-08-24 17:25:00|40.19|37.99|40.99|38.79|41.2|39|39.99|37.79|0
1661362200000|2022-08-24 17:30:00|41.06|38.86|40.92|38.72|41.26|39.06|40.38|38.18|0
1661362500000|2022-08-24 17:35:00|40.99|38.79|40.37|38.17|41.05|38.85|40.37|38.17|0
1661362800000|2022-08-24 17:40:00|40.44|38.24|40.37|38.17|40.98|38.78|40.3|38.1|0
1661363100000|2022-08-24 17:45:00|40.44|38.24|40.1|37.9|40.5|38.3|39.83|37.63|0
1661363400000|2022-08-24 17:50:00|40.16|37.96|40.16|37.96|40.16|37.96|39.63|37.43|0
1661363700000|2022-08-24 17:55:00|40.22|38.02|39.69|37.49|40.36|38.16|39.69|37.49|0
1661364000000|2022-08-24 18:00:00|39.49|37.29|39.35|37.15|40.02|37.82|39.15|36.95|0
1661364300000|2022-08-24 18:05:00|39.42|37.22|39.02|36.82|40.01|37.81|38.82|36.62|0
1661364600000|2022-08-24 18:10:00|38.95|36.75|38.6|36.4|39.21|37.01|38.28|36.08|0
1661364900000|2022-08-24 18:15:00|38.53|36.33|38.59|36.39|38.93|36.73|38.46|36.26|0
1661365200000|2022-08-24 18:20:00|38.53|36.33|38.13|35.93|39.12|36.92|38.07|35.87|0
1661365500000|2022-08-24 18:25:00|38.2|36|38.45|36.25|38.59|36.39|38.06|35.86|0
1661365800000|2022-08-24 18:30:00|38.32|36.12|39.43|37.23|39.63|37.43|38.32|36.12|0
1661366100000|2022-08-24 18:35:00|39.5|37.3|38.96|36.76|39.7|37.5|38.96|36.76|0
1661366400000|2022-08-24 18:40:00|38.9|36.7|39.09|36.89|39.22|37.02|38.64|36.44|0
1661366700000|2022-08-24 18:45:00|39.16|36.96|39.35|37.15|39.88|37.68|39.02|36.82|0
1661367000000|2022-08-24 18:50:00|39.25|37.05|37.95|35.75|39.48|37.28|37.88|35.68|0
1661367300000|2022-08-24 18:55:00|37.82|35.62|37.43|35.23|38.08|35.88|37.3|35.1|0
1661367600000|2022-08-24 19:00:00|37.56|35.36|37.17|34.97|37.81|35.61|37.17|34.97|0
1661367900000|2022-08-24 19:05:00|37.1|34.9|36.34|34.14|37.1|34.9|36.15|33.95|0
1661368200000|2022-08-24 19:10:00|36.28|34.08|35.65|33.45|36.53|34.33|35.59|33.39|0
1661368500000|2022-08-24 19:15:00|35.59|33.39|35.4|33.2|36.14|33.94|35.37|33.17|0
1661368800000|2022-08-24 19:20:00|35.46|33.26|36.15|33.95|36.34|34.14|35.46|33.26|0
1661369100000|2022-08-24 19:25:00|36.21|34.01|36.64|34.44|36.89|34.69|36.08|33.88|0
1661369400000|2022-08-24 19:30:00|36.7|34.5|36.2|34|36.7|34.5|36.2|34|0
1661369700000|2022-08-24 19:35:00|36.07|33.87|35.46|33.26|36.13|33.93|35.09|32.89|0
1661370000000|2022-08-24 19:40:00|36.12|33.92|36.11|33.91|36.54|34.34|35.93|33.73|0
1661370300000|2022-08-24 19:45:00|36.17|33.97|36.01|33.81|36.79|34.59|35.7|33.5|0
1661370600000|2022-08-24 19:50:00|36.13|33.93|36.37|34.17|36.62|34.42|35.88|33.68|0
1661370900000|2022-08-24 19:55:00|36.5|34.3|37.63|35.43|38.02|35.82|36.31|34.11|0
1661371200000|2022-08-24 20:00:00|37.38|35.18|36.74|34.54|37.76|35.56|36.74|34.54|0
1661371500000|2022-08-24 20:05:00|36.87|34.67|36.8|34.6|37.12|34.92|36.8|34.6|0
1661371800000|2022-08-24 20:10:00|36.86|34.66|36.61|34.41|36.99|34.79|36.54|34.34|0
1661372100000|2022-08-24 20:15:00|36.9|34.1|36.71|33.91|36.9|34.1|36.65|33.85|0
1661372400000|2022-08-24 20:20:00|37.02|34.22|36.77|33.97|37.66|34.86|36.43|33.63|0
1661372700000|2022-08-24 20:25:00|36.83|34.03|36.7|33.9|36.89|34.09|36.64|33.84|0
1661373000000|2022-08-24 20:30:00|36.64|33.84|36.76|33.96|36.76|33.96|36.51|33.71|0
1661373300000|2022-08-24 20:35:00|36.88|34.08|36.88|34.08|37.01|34.21|36.75|33.95|0
1661373600000|2022-08-24 20:40:00|36.81|34.01|36.25|33.45|36.81|34.01|36.25|33.45|0
1661373900000|2022-08-24 20:45:00|36.19|33.39|36.24|33.44|36.25|33.45|36.16|33.36|0
1661374200000|2022-08-24 20:50:00|36.18|33.38|36.12|33.32|36.31|33.51|35.99|33.19|0
1661374500000|2022-08-24 20:55:00|36.11|33.31|36.12|33.32|36.14|33.34|36.08|33.28|0
1661374800000|2022-08-24 21:00:00|36.15|33.35|36.36|33.56|36.37|33.57|36.15|33.35|0
1661375100000|2022-08-24 21:05:00|36.47|33.67|36.33|33.53|36.47|33.67|36.29|33.49|0
1661375400000|2022-08-24 21:10:00|36.35|33.55|36.37|33.57|36.42|33.62|36.33|33.53|0
1661375700000|2022-08-24 21:15:00|36.36|33.56|36.4|33.6|36.41|33.61|36.34|33.54|0
1661376000000|2022-08-24 21:20:00|36.41|33.61|36.38|33.58|36.41|33.61|36.38|33.58|0
1661376300000|2022-08-24 21:25:00|36.39|33.59|36.33|33.53|36.48|33.68|36.33|33.53|0
1661376600000|2022-08-24 21:30:00|36.34|33.54|36.32|33.52|36.36|33.56|36.3|33.5|0
1661376900000|2022-08-24 21:35:00|36.4|33.6|36.36|33.56|36.4|33.6|36.35|33.55|0
1661377200000|2022-08-24 21:40:00|36.32|33.52|36.31|33.51|36.32|33.52|36.31|33.51|0
1661377500000|2022-08-24 21:45:00|36.37|33.57|36.33|33.53|36.37|33.57|36.32|33.52|0
1661377800000|2022-08-24 21:50:00|36.32|33.52|36.3|33.5|36.33|33.53|36.29|33.49|0
1661378100000|2022-08-24 21:55:00|36.29|33.49|36.3|33.5|36.35|33.55|36.19|33.39|0
1661378400000|2022-08-24 22:00:00|36.38|33.58|36.04|33.24|36.41|33.61|36.04|33.24|0
1661378700000|2022-08-24 22:05:00|36.1|33.3|35.79|32.99|36.16|33.36|35.79|32.99|0
1661379000000|2022-08-24 22:10:00|35.91|33.11|36.03|33.23|36.09|33.29|35.85|33.05|0
1661379300000|2022-08-24 22:15:00|36.02|33.22|36.21|33.41|36.21|33.41|36.02|33.22|0
1661379600000|2022-08-24 22:20:00|36.27|33.47|36.32|33.52|36.39|33.59|36.2|33.4|0
1661379900000|2022-08-24 22:25:00|36.39|33.59|36.07|33.27|36.39|33.59|36.01|33.21|0
1661380200000|2022-08-24 22:30:00|36.19|33.39|36.25|33.45|36.32|33.52|36.16|33.36|0
1661380500000|2022-08-24 22:35:00|36.31|33.51|36.25|33.45|36.43|33.63|36.25|33.45|0
1661380800000|2022-08-24 22:40:00|36.31|33.51|36.4|33.6|36.43|33.63|36.18|33.38|0
1661381100000|2022-08-24 22:45:00|36.43|33.63|36.48|33.68|36.55|33.75|36.36|33.56|0
1661381400000|2022-08-24 22:50:00|36.42|33.62|36.54|33.74|36.61|33.81|36.42|33.62|0
1661381700000|2022-08-24 22:55:00|36.48|33.68|36.35|33.55|36.54|33.74|36.35|33.55|0
1661382000000|2022-08-24 23:00:00|36.28|33.48|36.09|33.29|36.41|33.61|36.03|33.23|0
1661382300000|2022-08-24 23:05:00|36.16|33.36|36.52|33.72|36.52|33.72|36.15|33.35|0
1661382600000|2022-08-24 23:10:00|36.46|33.66|36.52|33.72|36.58|33.78|36.4|33.6|0
1661382900000|2022-08-24 23:15:00|36.45|33.65|36.51|33.71|36.52|33.72|36.45|33.65|0
1661383200000|2022-08-24 23:20:00|36.48|33.68|36.38|33.58|36.51|33.71|36.2|33.4|0
1661383500000|2022-08-24 23:25:00|36.44|33.64|36.31|33.51|36.44|33.64|36.31|33.51|0
1661383800000|2022-08-24 23:30:00|36.37|33.57|36.68|33.88|36.74|33.94|36.37|33.57|0
1661384100000|2022-08-24 23:35:00|36.74|33.94|36.67|33.87|36.74|33.94|36.61|33.81|0
1661384400000|2022-08-24 23:40:00|36.64|33.84|36.67|33.87|36.67|33.87|36.61|33.81|0
1661384700000|2022-08-24 23:45:00|36.61|33.81|37.17|34.37|37.23|34.43|36.61|33.81|0
1661385000000|2022-08-24 23:50:00|37.1|34.3|37.1|34.3|37.17|34.37|37.03|34.23|0
1661385300000|2022-08-24 23:55:00|37.16|34.36|36.97|34.17|37.22|34.42|36.9|34.1|0
1661385600000|2022-08-25 00:00:00|36.78|33.98|37.27|34.47|37.53|34.73|36.71|33.91|0
1661385900000|2022-08-25 00:05:00|37.24|34.44|36.77|33.97|37.27|34.47|36.64|33.84|0
1661386200000|2022-08-25 00:10:00|36.83|34.03|36.76|33.96|36.95|34.15|36.7|33.9|0
1661386500000|2022-08-25 00:15:00|36.7|33.9|36.75|33.95|36.82|34.02|36.57|33.77|0
1661386800000|2022-08-25 00:20:00|36.69|33.89|36.62|33.82|36.81|34.01|36.57|33.77|0
1661387100000|2022-08-25 00:25:00|36.59|33.79|36.56|33.76|36.75|33.95|36.56|33.76|0
1661387400000|2022-08-25 00:30:00|36.62|33.82|35.69|32.89|36.62|33.82|35.63|32.83|0
1661387700000|2022-08-25 00:35:00|35.75|32.95|35.14|32.34|35.99|33.19|35.02|32.22|0
1661388000000|2022-08-25 00:40:00|35.07|32.27|35.19|32.39|35.32|32.52|35.01|32.21|0
1661388300000|2022-08-25 00:45:00|35.13|32.33|35.06|32.26|35.25|32.45|34.77|31.97|0
1661388600000|2022-08-25 00:50:00|35.12|32.32|34.85|32.05|35.12|32.32|34.76|31.96|0
1661388900000|2022-08-25 00:55:00|34.82|32.02|34.93|32.13|35.12|32.32|34.75|31.95|0
1661389200000|2022-08-25 01:00:00|34.99|32.19|34.99|32.19|34.99|32.19|34.81|32.01|0
1661389500000|2022-08-25 01:05:00|34.93|32.13|35.1|32.3|35.16|32.36|34.92|32.12|0
1661389800000|2022-08-25 01:10:00|35.16|32.36|35.16|32.36|35.16|32.36|34.86|32.06|0
1661390100000|2022-08-25 01:15:00|35.1|32.3|34.61|31.81|35.16|32.36|34.55|31.75|0
1661390400000|2022-08-25 01:20:00|34.67|31.87|35.09|32.29|35.09|32.29|34.61|31.81|0
1661390700000|2022-08-25 01:25:00|35.03|32.23|34.96|32.16|35.03|32.23|34.78|31.98|0
1661391000000|2022-08-25 01:30:00|34.9|32.1|34.65|31.85|34.9|32.1|34.65|31.85|0
1661391300000|2022-08-25 01:35:00|34.59|31.79|34.23|31.43|34.59|31.79|34.12|31.32|0
1661391600000|2022-08-25 01:40:00|34.17|31.37|34.41|31.61|34.41|31.61|34.17|31.37|0
1661391900000|2022-08-25 01:45:00|34.46|31.66|34.54|31.74|34.84|32.04|34.34|31.54|0
1661392200000|2022-08-25 01:50:00|34.48|31.68|34.59|31.79|34.66|31.86|34.3|31.5|0
1661392500000|2022-08-25 01:55:00|34.65|31.85|34.83|32.03|34.83|32.03|34.59|31.79|0
1661392800000|2022-08-25 02:00:00|34.77|31.97|35.06|32.26|35.12|32.32|34.68|31.88|0
1661393100000|2022-08-25 02:05:00|35|32.2|34.88|32.08|35.06|32.26|34.82|32.02|0
1661393400000|2022-08-25 02:10:00|34.94|32.14|35.17|32.37|35.17|32.37|34.82|32.02|0
1661393700000|2022-08-25 02:15:00|35.23|32.43|35.04|32.24|35.23|32.43|34.87|32.07|0
1661394000000|2022-08-25 02:20:00|35.1|32.3|34.62|31.82|35.1|32.3|34.56|31.76|0
1661394300000|2022-08-25 02:25:00|34.56|31.76|34.5|31.7|34.68|31.88|34.5|31.7|0
1661394600000|2022-08-25 02:30:00|34.44|31.64|34.31|31.51|34.67|31.87|34.31|31.51|0
1661394900000|2022-08-25 02:35:00|34.34|31.54|34.6|31.8|34.61|31.81|34.31|31.51|0
1661395200000|2022-08-25 02:40:00|34.54|31.74|34.6|31.8|34.66|31.86|34.48|31.68|0
1661395500000|2022-08-25 02:45:00|34.66|31.86|34.77|31.97|34.78|31.98|34.6|31.8|0
1661395800000|2022-08-25 02:50:00|34.71|31.91|34.77|31.97|34.89|32.09|34.71|31.91|0
1661396100000|2022-08-25 02:55:00|34.71|31.91|34.76|31.96|34.77|31.97|34.7|31.9|0
1661396400000|2022-08-25 03:00:00|34.7|31.9|34.7|31.9|34.88|32.08|34.64|31.84|0
1661396700000|2022-08-25 03:05:00|34.75|31.95|34.57|31.77|34.87|32.07|34.57|31.77|0
1661397000000|2022-08-25 03:10:00|34.51|31.71|34.45|31.65|34.63|31.83|34.45|31.65|0
1661397300000|2022-08-25 03:15:00|34.42|31.62|34.5|31.7|34.56|31.76|34.33|31.53|0
1661397600000|2022-08-25 03:20:00|34.44|31.64|34.73|31.93|34.73|31.93|34.38|31.58|0
1661397900000|2022-08-25 03:25:00|34.67|31.87|34.55|31.75|34.67|31.87|34.37|31.57|0
1661398200000|2022-08-25 03:30:00|34.61|31.81|34.96|32.16|34.96|32.16|34.49|31.69|0
1661398500000|2022-08-25 03:35:00|35.02|32.22|35.02|32.22|35.14|32.34|34.9|32.1|0
1661398800000|2022-08-25 03:40:00|35.08|32.28|35.07|32.27|35.19|32.39|34.96|32.16|0
1661399100000|2022-08-25 03:45:00|35.01|32.21|35.12|32.32|35.19|32.39|34.89|32.09|0
1661399400000|2022-08-25 03:50:00|35.06|32.26|34.82|32.02|35.12|32.32|34.82|32.02|0
1661399700000|2022-08-25 03:55:00|34.88|32.08|34.87|32.07|35|32.2|34.81|32.01|0
1661400000000|2022-08-25 04:00:00|34.81|32.01|34.78|31.98|35.05|32.25|34.78|31.98|0
1661400300000|2022-08-25 04:05:00|34.81|32.01|34.68|31.88|34.81|32.01|34.62|31.82|0
1661400600000|2022-08-25 04:10:00|34.71|31.91|34.5|31.7|34.71|31.91|34.44|31.64|0
1661400900000|2022-08-25 04:15:00|34.44|31.64|34.67|31.87|34.79|31.99|34.44|31.64|0
1661401200000|2022-08-25 04:20:00|34.7|31.9|34.61|31.81|34.73|31.93|34.55|31.75|0
1661401500000|2022-08-25 04:25:00|34.55|31.75|34.42|31.62|34.61|31.81|34.42|31.62|0
1661401800000|2022-08-25 04:30:00|34.36|31.56|33.65|30.85|34.36|31.56|33.65|30.85|0
1661402100000|2022-08-25 04:35:00|33.71|30.91|33.82|31.02|33.82|31.02|33.65|30.85|0
1661402400000|2022-08-25 04:40:00|33.77|30.97|33.88|31.08|33.88|31.08|33.76|30.96|0
1661402700000|2022-08-25 04:45:00|33.82|31.02|33.75|30.95|33.82|31.02|33.7|30.9|0
1661403000000|2022-08-25 04:50:00|33.73|30.93|33.34|30.54|33.75|30.95|33.29|30.49|0
1661403300000|2022-08-25 04:55:00|33.31|30.51|33.45|30.65|33.49|30.69|33.25|30.45|0
1661403600000|2022-08-25 05:00:00|33.34|30.54|32.99|30.19|33.34|30.54|32.7|29.9|0
1661403900000|2022-08-25 05:05:00|32.9|30.1|32.98|30.18|33.04|30.24|32.64|29.84|0
1661404200000|2022-08-25 05:10:00|33.04|30.24|33.15|30.35|33.21|30.41|32.98|30.18|0
1661404500000|2022-08-25 05:15:00|33.21|30.41|33.26|30.46|33.26|30.46|32.92|30.12|0
1661404800000|2022-08-25 05:20:00|33.2|30.4|33.6|30.8|33.6|30.8|33.14|30.34|0
1661405100000|2022-08-25 05:25:00|33.54|30.74|33.48|30.68|33.66|30.86|33.31|30.51|0
1661405400000|2022-08-25 05:30:00|33.42|30.62|33.59|30.79|33.65|30.85|33.42|30.62|0
1661405700000|2022-08-25 05:35:00|33.65|30.85|33.76|30.96|33.82|31.02|33.65|30.85|0
1661406000000|2022-08-25 05:40:00|33.82|31.02|33.75|30.95|33.82|31.02|33.7|30.9|0
1661406300000|2022-08-25 05:45:00|33.78|30.98|33.69|30.89|33.81|31.01|33.52|30.72|0
1661406600000|2022-08-25 05:50:00|33.72|30.92|33.8|31|33.8|31|33.57|30.77|0
1661406900000|2022-08-25 05:55:00|33.74|30.94|33.62|30.82|33.8|31|33.62|30.82|0
1661407200000|2022-08-25 06:00:00|33.68|30.88|33.44|30.64|33.79|30.99|33.39|30.59|0
1661407500000|2022-08-25 06:05:00|33.38|30.58|33.55|30.75|33.79|30.99|33.38|30.58|0
1661407800000|2022-08-25 06:10:00|33.49|30.69|33.05|30.25|33.49|30.69|32.86|30.06|0
1661408100000|2022-08-25 06:15:00|33.02|30.22|28.28|25.59|33.02|30.22|27.65|25.02|0
1661408400000|2022-08-25 06:20:00|28.33|25.63|29.88|27.08|29.93|27.13|28.33|25.63|0
1661408700000|2022-08-25 06:25:00|29.77|26.97|29.45|26.65|29.88|27.08|29.21|26.43|0
1661409000000|2022-08-25 06:30:00|29.34|26.55|28.48|25.76|29.61|26.81|28.42|25.72|0
1661409300000|2022-08-25 06:35:00|28.42|25.72|28.71|25.98|29.06|26.3|28.42|25.72|0
1661409600000|2022-08-25 06:40:00|28.74|26|28.17|25.49|28.9|26.15|28.17|25.49|0
1661409900000|2022-08-25 06:45:00|28.15|25.47|28.19|25.51|28.25|25.56|27.41|24.8|0
1661410200000|2022-08-25 06:50:00|28.25|25.56|28.75|26.01|29.4|26.6|28.17|25.49|0
1661410500000|2022-08-25 06:55:00|28.8|26.06|29.06|26.3|29.17|26.4|28.8|26.06|0
1661410800000|2022-08-25 07:00:00|29.17|26.39|29.43|26.63|31.45|28.65|28.96|26.2|0
1661411100000|2022-08-25 07:05:00|29.08|26.88|29.31|27.11|29.49|27.29|29.03|26.83|0
1661411400000|2022-08-25 07:10:00|29.33|27.13|29.64|27.44|29.9|27.7|29.28|27.08|0
1661411700000|2022-08-25 07:15:00|29.69|27.49|28.91|26.71|29.74|27.54|28.86|26.66|0
1661412000000|2022-08-25 07:20:00|28.81|26.61|29.21|27.01|29.47|27.27|28.76|26.56|0
1661412300000|2022-08-25 07:25:00|29.16|26.96|29.05|26.85|29.58|27.38|29|26.8|0
1661412600000|2022-08-25 07:30:00|29.16|26.96|29.72|27.52|29.91|27.71|29.1|26.9|0
1661412900000|2022-08-25 07:35:00|29.78|27.58|29.67|27.47|29.83|27.63|29.46|27.26|0
1661413200000|2022-08-25 07:40:00|29.75|27.55|29.43|27.23|29.82|27.62|29.3|27.1|0
1661413500000|2022-08-25 07:45:00|29.45|27.25|29.55|27.35|29.63|27.43|29.24|27.04|0
1661413800000|2022-08-25 07:50:00|29.5|27.3|28.44|26.24|29.5|27.3|28.19|25.99|0
1661414100000|2022-08-25 07:55:00|28.49|26.29|28.03|25.83|28.49|26.29|27.98|25.78|0
1661414400000|2022-08-25 08:00:00|27.98|25.78|28.53|26.33|28.53|26.33|27.68|25.48|0
1661414700000|2022-08-25 08:05:00|28.58|26.38|28.89|26.69|28.89|26.69|28.23|26.03|0
1661415000000|2022-08-25 08:10:00|28.86|26.66|29.14|26.94|29.14|26.94|28.73|26.53|0
1661415300000|2022-08-25 08:15:00|29.19|26.99|29.29|27.09|29.61|27.41|29.14|26.94|0
1661415600000|2022-08-25 08:20:00|29.32|27.12|29.37|27.17|29.39|27.19|28.98|26.78|0
1661415900000|2022-08-25 08:25:00|29.29|27.09|29.54|27.34|29.6|27.4|29.28|27.08|0
1661416200000|2022-08-25 08:30:00|29.6|27.4|28.91|26.71|29.6|27.4|28.91|26.71|0
1661416500000|2022-08-25 08:35:00|28.94|26.74|28.86|26.66|29.07|26.87|28.8|26.6|0
1661416800000|2022-08-25 08:40:00|28.88|26.68|28.54|26.34|28.91|26.71|28.54|26.34|0
1661417100000|2022-08-25 08:45:00|28.64|26.44|28.79|26.59|28.85|26.65|28.54|26.34|0
1661417400000|2022-08-25 08:50:00|28.85|26.65|29.15|26.95|29.15|26.95|28.79|26.59|0
1661417700000|2022-08-25 08:55:00|29.13|26.93|29.09|26.89|29.2|27|28.99|26.79|0
1661418000000|2022-08-25 09:00:00|29.15|26.95|29.56|27.36|29.56|27.36|28.83|26.63|0
1661418300000|2022-08-25 09:05:00|29.51|27.31|30.15|27.95|30.15|27.95|29.19|26.99|0
1661418600000|2022-08-25 09:10:00|30.2|28|30.31|28.11|30.36|28.16|30.2|28|0
1661418900000|2022-08-25 09:15:00|30.25|28.05|31.11|28.91|31.17|28.97|30.2|28|0
1661419200000|2022-08-25 09:20:00|31.06|28.86|31.38|29.18|31.43|29.23|31|28.8|0
1661419500000|2022-08-25 09:25:00|31.32|29.12|32.09|29.89|32.21|30.01|31.32|29.12|0
1661419800000|2022-08-25 09:30:00|32.15|29.95|32.2|30|32.83|30.63|31.92|29.72|0
1661420100000|2022-08-25 09:35:00|32.26|30.06|32.59|30.39|32.82|30.62|32.09|29.89|0
1661420400000|2022-08-25 09:40:00|32.53|30.33|32.78|30.58|33.1|30.9|32.51|30.31|0
1661420700000|2022-08-25 09:45:00|32.76|30.56|33.41|31.21|33.61|31.41|32.7|30.5|0
1661421000000|2022-08-25 09:50:00|33.44|31.24|32.74|30.54|33.44|31.24|32.74|30.54|0
1661421300000|2022-08-25 09:55:00|32.83|30.63|33.14|30.94|33.31|31.11|32.63|30.43|0
1661421600000|2022-08-25 10:00:00|33.25|31.05|33.51|31.31|33.57|31.37|31.98|29.78|0
1661421900000|2022-08-25 10:05:00|33.57|31.37|33.56|31.36|33.68|31.48|33.34|31.14|0
1661422200000|2022-08-25 10:10:00|33.54|31.34|33.04|30.84|33.74|31.54|33.04|30.84|0
1661422500000|2022-08-25 10:15:00|33.35|31.15|33.81|31.61|33.81|31.61|33.29|31.09|0
1661422800000|2022-08-25 10:20:00|33.75|31.55|33.05|30.85|33.81|31.61|33.05|30.85|0
1661423100000|2022-08-25 10:25:00|33.11|30.91|32.88|30.68|33.17|30.97|32.82|30.62|0
1661423400000|2022-08-25 10:30:00|32.85|30.65|32.7|30.5|33.1|30.9|32.59|30.39|0
1661423700000|2022-08-25 10:35:00|32.76|30.56|33.15|30.95|33.32|31.12|32.7|30.5|0
1661424000000|2022-08-25 10:40:00|33.21|31.01|32.69|30.49|33.32|31.12|32.69|30.49|0
1661424300000|2022-08-25 10:45:00|32.75|30.55|32.8|30.6|33.08|30.88|32.57|30.37|0
1661424600000|2022-08-25 10:50:00|32.74|30.54|32.91|30.71|32.97|30.77|32.66|30.46|0
1661424900000|2022-08-25 10:55:00|32.85|30.65|32.96|30.76|32.96|30.76|32.56|30.36|0
1661425200000|2022-08-25 11:00:00|32.87|30.67|32.84|30.64|33.36|31.16|32.78|30.58|0
1661425500000|2022-08-25 11:05:00|32.95|30.75|32.75|30.55|33.01|30.81|32.72|30.52|0
1661425800000|2022-08-25 11:10:00|32.78|30.58|32.02|29.82|32.78|30.58|31.54|29.34|0
1661426100000|2022-08-25 11:15:00|31.96|29.76|31.46|29.26|31.96|29.76|31.3|29.1|0
1661426400000|2022-08-25 11:20:00|31.51|29.31|31.62|29.42|31.96|29.76|31.29|29.09|0
1661426700000|2022-08-25 11:25:00|31.67|29.47|31.39|29.19|31.67|29.47|31.39|29.19|0
1661427000000|2022-08-25 11:30:00|31.42|29.22|32.11|29.91|32.17|29.97|31.42|29.22|0
1661427300000|2022-08-25 11:35:00|32.16|29.96|31.96|29.76|32.39|30.19|31.88|29.68|0
1661427600000|2022-08-25 11:40:00|31.99|29.79|32.6|30.4|32.6|30.4|31.82|29.62|0
1661427900000|2022-08-25 11:45:00|32.55|30.35|32.32|30.12|32.77|30.57|32.26|30.06|0
1661428200000|2022-08-25 11:50:00|32.37|30.17|32.4|30.2|32.65|30.45|32.31|30.11|0
1661428500000|2022-08-25 11:55:00|32.42|30.22|32.17|29.97|32.59|30.39|32.08|29.88|0
1661428800000|2022-08-25 12:00:00|32.14|29.94|31.66|29.46|32.19|29.99|31.52|29.32|0
1661429100000|2022-08-25 12:05:00|31.69|29.49|31.85|29.65|32.13|29.93|31.63|29.43|0
1661429400000|2022-08-25 12:10:00|31.79|29.59|32.18|29.98|32.29|30.09|31.71|29.51|0
1661429700000|2022-08-25 12:15:00|32.23|30.03|32.68|30.48|32.73|30.53|32.18|29.98|0
1661430000000|2022-08-25 12:20:00|32.73|30.53|32.79|30.59|33.19|30.99|32.62|30.42|0
1661430300000|2022-08-25 12:25:00|32.84|30.64|32.55|30.35|33.13|30.93|32.55|30.35|0
1661430600000|2022-08-25 12:30:00|32.47|30.27|33|30.8|34.05|31.85|32.47|30.27|0
1661430900000|2022-08-25 12:35:00|33.06|30.86|33.57|31.37|33.81|31.61|32.89|30.69|0
1661431200000|2022-08-25 12:40:00|33.52|31.32|34.27|32.07|34.51|32.31|33.4|31.2|0
1661431500000|2022-08-25 12:45:00|34.21|32.01|34.5|32.3|34.68|32.48|33.97|31.77|0
1661431800000|2022-08-25 12:50:00|34.62|32.42|34.08|31.88|34.86|32.66|33.91|31.71|0
1661432100000|2022-08-25 12:55:00|34.11|31.91|33.61|31.41|34.32|32.12|33.61|31.41|0
1661432400000|2022-08-25 13:00:00|33.67|31.47|33.84|31.64|33.84|31.64|33.43|31.23|0
1661432700000|2022-08-25 13:05:00|33.78|31.58|34.07|31.87|34.3|32.1|33.78|31.58|0
1661433000000|2022-08-25 13:10:00|34.18|31.98|33.65|31.45|34.42|32.22|33.53|31.33|0
1661433300000|2022-08-25 13:15:00|33.59|31.39|33.7|31.5|33.71|31.51|33.36|31.16|0
1661433600000|2022-08-25 13:20:00|33.64|31.44|33.64|31.44|33.82|31.62|33.29|31.09|0
1661433900000|2022-08-25 13:25:00|33.58|31.38|34.28|32.08|34.34|32.14|33.58|31.38|0
1661434200000|2022-08-25 13:30:00|34.1|31.9|36.39|34.19|36.51|34.31|33.93|31.73|0
1661434500000|2022-08-25 13:35:00|36.51|34.31|35.59|33.39|36.64|34.44|35.34|33.14|0
1661434800000|2022-08-25 13:40:00|35.46|33.26|35.7|33.5|36.26|34.06|34.98|32.78|0
1661435100000|2022-08-25 13:45:00|35.64|33.44|34.48|32.28|35.98|33.78|33.75|31.55|0
1661435400000|2022-08-25 13:50:00|34.36|32.16|32.32|30.12|34.89|32.69|32.09|29.89|0
1661435700000|2022-08-25 13:55:00|32.26|30.06|30.7|28.5|32.26|30.06|30.54|28.34|0
1661436000000|2022-08-25 14:00:00|30.37|28.17|30.15|27.95|30.37|28.17|29.63|27.43|0
1661436300000|2022-08-25 14:05:00|30.05|27.85|30.63|28.43|30.91|28.71|29.89|27.69|0
1661436600000|2022-08-25 14:10:00|30.69|28.49|30.36|28.16|31.4|29.2|30.3|28.1|0
1661436900000|2022-08-25 14:15:00|30.25|28.05|30.44|28.24|31.4|29.2|29.72|27.52|0
1661437200000|2022-08-25 14:20:00|30.61|28.41|28.06|25.86|30.66|28.46|28.06|25.86|0
1661437500000|2022-08-25 14:25:00|28.01|25.81|28.06|25.86|28.58|26.38|27.61|25.41|0
1661437800000|2022-08-25 14:30:00|27.91|25.71|27.72|25.52|28.43|26.23|27.31|25.11|0
1661438100000|2022-08-25 14:35:00|27.82|25.62|27.26|25.06|27.82|25.62|27.21|25.01|0
1661438400000|2022-08-25 14:40:00|27.31|25.11|27.4|25.2|27.51|25.31|26.96|24.76|0
1661438700000|2022-08-25 14:45:00|27.35|25.15|27.35|25.15|27.55|25.35|26.95|24.75|0
1661439000000|2022-08-25 14:50:00|27.15|24.95|28.31|26.11|28.36|26.16|27.15|24.95|0
1661439300000|2022-08-25 14:55:00|28.36|26.16|28.34|26.14|28.62|26.42|27.56|25.36|0
1661439600000|2022-08-25 15:00:00|28.24|26.04|29.17|26.97|29.38|27.18|28.24|26.04|0
1661439900000|2022-08-25 15:05:00|29.22|27.02|29.54|27.34|29.75|27.55|29.17|26.97|0
1661440200000|2022-08-25 15:10:00|29.48|27.28|30.39|28.19|30.48|28.28|29.16|26.96|0
1661440500000|2022-08-25 15:15:00|30.34|28.14|31.29|29.09|31.74|29.54|30.28|28.08|0
1661440800000|2022-08-25 15:20:00|31.06|28.86|32.65|30.45|32.76|30.56|30.95|28.75|0
1661441100000|2022-08-25 15:25:00|32.76|30.56|31.33|29.13|32.76|30.56|31.11|28.91|0
1661441400000|2022-08-25 15:30:00|31.28|29.08|31.33|29.13|31.61|29.41|30.66|28.46|0
1661441700000|2022-08-25 15:35:00|31.27|29.07|30.82|28.62|31.38|29.18|30.6|28.4|0
1661442000000|2022-08-25 15:40:00|30.88|28.68|30.38|28.18|31.21|29.01|30.27|28.07|0
1661442300000|2022-08-25 15:45:00|30.27|28.07|30.54|28.34|30.98|28.78|30.22|28.02|0
1661442600000|2022-08-25 15:50:00|30.59|28.39|30.97|28.77|31.15|28.95|30.37|28.17|0
1661442900000|2022-08-25 15:55:00|31.03|28.83|30.36|28.16|31.7|29.5|30.26|28.06|0
1661443200000|2022-08-25 16:00:00|30.47|28.27|30.74|28.54|31.02|28.82|30.26|28.06|0
1661443500000|2022-08-25 16:05:00|30.69|28.49|31.24|29.04|31.24|29.04|30.3|28.1|0
1661443800000|2022-08-25 16:10:00|31.18|28.98|32.14|29.94|32.54|30.34|30.79|28.59|0
1661444100000|2022-08-25 16:15:00|32.19|29.99|32.89|30.69|33.37|31.17|31.96|29.76|0
1661444400000|2022-08-25 16:20:00|32.95|30.75|33.12|30.92|33.29|31.09|32.72|30.52|0
1661444700000|2022-08-25 16:25:00|33.06|30.86|32.2|30|33.12|30.92|32.03|29.83|0
1661445000000|2022-08-25 16:30:00|32.14|29.94|32.3|30.1|32.76|30.56|32.02|29.82|0
1661445300000|2022-08-25 16:35:00|32.36|30.16|32.24|30.04|32.47|30.27|32.02|29.82|0
1661445600000|2022-08-25 16:40:00|32.18|29.98|32.75|30.55|33.33|31.13|32.18|29.98|0
1661445900000|2022-08-25 16:45:00|32.86|30.66|34.03|31.83|34.45|32.25|32.69|30.49|0
1661446200000|2022-08-25 16:50:00|33.85|31.65|32.97|30.77|33.85|31.65|32.85|30.65|0
1661446500000|2022-08-25 16:55:00|32.91|30.71|32.62|30.42|33.26|31.06|32.62|30.42|0
1661446800000|2022-08-25 17:00:00|32.67|30.47|32.5|30.3|33.02|30.82|32.05|29.85|0
1661447100000|2022-08-25 17:05:00|32.55|30.35|31.91|29.71|32.61|30.41|31.23|29.03|0
1661447400000|2022-08-25 17:10:00|31.85|29.65|31.39|29.19|32.19|29.99|31.39|29.19|0
1661447700000|2022-08-25 17:15:00|31.45|29.25|30.83|28.63|31.67|29.47|30.77|28.57|0
1661448000000|2022-08-25 17:20:00|30.88|28.68|30.38|28.18|30.99|28.79|30.06|27.86|0
1661448300000|2022-08-25 17:25:00|30.33|28.13|30.21|28.01|30.6|28.4|30|27.8|0
1661448600000|2022-08-25 17:30:00|30.16|27.96|29.61|27.41|30.38|28.18|29.61|27.41|0
1661448900000|2022-08-25 17:35:00|29.56|27.36|29.29|27.09|29.72|27.52|29.14|26.94|0
1661449200000|2022-08-25 17:40:00|29.24|27.04|28.92|26.72|29.4|27.2|28.87|26.67|0
1661449500000|2022-08-25 17:45:00|28.91|26.71|28.7|26.5|29.07|26.87|28.44|26.24|0
1661449800000|2022-08-25 17:50:00|28.75|26.55|28.7|26.5|29.01|26.81|28.7|26.5|0
1661450100000|2022-08-25 17:55:00|28.64|26.44|28.85|26.65|29.11|26.91|28.64|26.44|0
1661450400000|2022-08-25 18:00:00|28.79|26.59|29.58|27.38|29.69|27.49|28.74|26.54|0
1661450700000|2022-08-25 18:05:00|29.61|27.41|29.31|27.11|29.96|27.76|29.26|27.06|0
1661451000000|2022-08-25 18:10:00|29.36|27.16|28.78|26.58|29.63|27.43|28.62|26.42|0
1661451300000|2022-08-25 18:15:00|28.83|26.63|28.98|26.78|29.14|26.94|28.62|26.42|0
1661451600000|2022-08-25 18:20:00|28.88|26.68|28.77|26.57|29.14|26.94|28.61|26.41|0
1661451900000|2022-08-25 18:25:00|28.82|26.62|28.45|26.25|28.82|26.62|28.35|26.15|0
1661452200000|2022-08-25 18:30:00|28.4|26.2|28.71|26.51|28.86|26.66|28.3|26.1|0
1661452500000|2022-08-25 18:35:00|28.65|26.45|29.33|27.13|29.33|27.13|28.65|26.45|0
1661452800000|2022-08-25 18:40:00|29.39|27.19|29.65|27.45|30.03|27.83|29.39|27.19|0
1661453100000|2022-08-25 18:45:00|29.59|27.39|29.59|27.39|30.02|27.82|29.54|27.34|0
1661453400000|2022-08-25 18:50:00|29.64|27.44|29.8|27.6|30.24|28.04|29.59|27.39|0
1661453700000|2022-08-25 18:55:00|29.85|27.65|28.99|26.79|29.85|27.65|28.99|26.79|0
1661454000000|2022-08-25 19:00:00|29.05|26.85|28.57|26.37|29.26|27.06|28.57|26.37|0
1661454300000|2022-08-25 19:05:00|28.52|26.32|29.09|26.89|29.3|27.1|28.47|26.27|0
1661454600000|2022-08-25 19:10:00|29.14|26.94|28.72|26.52|29.35|27.15|28.72|26.52|0
1661454900000|2022-08-25 19:15:00|28.66|26.46|28.19|25.99|29.03|26.83|28.19|25.99|0
1661455200000|2022-08-25 19:20:00|28.14|25.94|28.53|26.33|28.53|26.33|27.63|25.43|0
1661455500000|2022-08-25 19:25:00|28.48|26.28|28.16|25.96|28.63|26.43|28.06|25.86|0
1661455800000|2022-08-25 19:30:00|28.21|26.01|28.62|26.42|29.04|26.84|28.16|25.96|0
1661456100000|2022-08-25 19:35:00|28.57|26.37|26.89|24.69|28.62|26.42|26.89|24.69|0
1661456400000|2022-08-25 19:40:00|26.84|24.64|25.39|23.19|26.94|24.74|25.39|23.19|0
1661456700000|2022-08-25 19:45:00|25.48|23.28|24.96|22.76|25.63|23.43|24.83|22.63|0
1661457000000|2022-08-25 19:50:00|24.87|22.67|24.77|22.57|25.52|23.32|24.63|22.43|0
1661457300000|2022-08-25 19:55:00|24.82|22.62|23.59|21.39|24.91|22.71|23.33|21.13|0
1661457600000|2022-08-25 20:00:00|23.33|21.13|24.17|21.97|24.17|21.97|23.33|21.13|0
1661457900000|2022-08-25 20:05:00|24.12|21.92|24.39|22.19|24.44|22.24|23.99|21.79|0
1661458200000|2022-08-25 20:10:00|24.44|22.24|24.75|22.55|24.75|22.55|24.44|22.24|0
1661458500000|2022-08-25 20:15:00|24.59|22.25|24.54|22.2|24.67|22.32|24.4|22.08|0
1661458800000|2022-08-25 20:20:00|24.49|22.16|24.54|22.2|24.59|22.24|24.44|22.11|0
1661459100000|2022-08-25 20:25:00|24.49|22.16|24.34|22.02|24.53|22.2|24.34|22.02|0
1661459400000|2022-08-25 20:30:00|24.36|22.04|24.41|22.08|24.53|22.19|24.36|22.04|0
1661459700000|2022-08-25 20:35:00|24.38|22.06|24.42|22.1|24.42|22.1|24.28|21.97|0
1661460000000|2022-08-25 20:40:00|24.47|22.14|24.52|22.18|24.52|22.18|24.37|22.05|0
1661460300000|2022-08-25 20:45:00|24.51|22.14|24.61|22.26|24.61|22.26|24.46|22.13|0
1661460600000|2022-08-25 20:50:00|24.6|22.31|24.58|22.24|24.65|22.31|24.58|22.24|0
1661460900000|2022-08-25 20:55:00|24.6|22.26|24.57|22.23|24.74|22.39|24.5|22.17|0
1661461200000|2022-08-25 21:00:00|24.61|22.27|24.49|22.16|24.61|22.27|24.49|22.16|0
1661461500000|2022-08-25 21:05:00|24.5|22.17|24.37|22.05|24.56|22.22|24.3|21.98|0
1661461800000|2022-08-25 21:10:00|24.33|22.01|24.31|21.99|24.4|22.08|24.28|21.97|0
1661462100000|2022-08-25 21:15:00|24.3|21.98|24.14|21.84|24.3|21.98|24.08|21.79|0
1661462400000|2022-08-25 21:20:00|24.09|21.79|24.12|21.82|24.13|21.84|24.06|21.77|0
1661462700000|2022-08-25 21:25:00|24.14|21.84|24.19|21.88|24.31|21.99|24.14|21.84|0
1661463000000|2022-08-25 21:30:00|24.16|21.89|24.24|21.93|24.24|21.93|24.16|21.86|0
1661463300000|2022-08-25 21:35:00|24.27|21.96|24.12|21.82|24.27|21.96|24.12|21.82|0
1661463600000|2022-08-25 21:40:00|24.13|21.83|24.14|21.84|24.15|21.85|24.08|21.79|0
1661463900000|2022-08-25 21:45:00|24.13|21.83|24.06|21.77|24.13|21.83|24.06|21.77|0
1661464200000|2022-08-25 21:50:00|24.08|21.78|24.06|21.77|24.19|21.89|24.05|21.76|0
1661464500000|2022-08-25 21:55:00|24.05|21.76|24.11|21.81|24.12|21.82|24.05|21.76|0
1661464800000|2022-08-25 22:00:00|24.04|21.75|24.34|22.02|24.34|22.02|23.61|21.36|0
1661465100000|2022-08-25 22:05:00|24.39|22.06|24.38|22.06|24.48|22.15|24.38|22.06|0
1661465400000|2022-08-25 22:10:00|24.41|22.08|24.57|22.23|24.62|22.28|24.41|22.08|0
1661465700000|2022-08-25 22:15:00|24.59|22.25|24.61|22.27|24.62|22.27|24.47|22.14|0
1661466000000|2022-08-25 22:20:00|24.66|22.31|24.85|22.48|24.9|22.53|24.61|22.27|0
1661466300000|2022-08-25 22:25:00|24.9|22.53|24.84|22.48|24.94|22.57|24.84|22.48|0
1661466600000|2022-08-25 22:30:00|24.89|22.52|24.64|22.3|24.89|22.52|24.64|22.3|0
1661466900000|2022-08-25 22:35:00|24.6|22.25|24.69|22.34|24.69|22.34|24.59|22.25|0
1661467200000|2022-08-25 22:40:00|24.66|22.32|24.73|22.38|24.78|22.42|24.64|22.29|0
1661467500000|2022-08-25 22:45:00|24.63|22.29|24.73|22.37|24.73|22.37|24.42|22.09|0
1661467800000|2022-08-25 22:50:00|24.7|22.35|24.62|22.28|24.73|22.37|24.62|22.28|0
1661468100000|2022-08-25 22:55:00|24.67|22.32|24.57|22.23|24.72|22.36|24.57|22.23|0
1661468400000|2022-08-25 23:00:00|24.52|22.19|24.47|22.14|24.52|22.19|24.28|21.97|0
1661468700000|2022-08-25 23:05:00|24.42|22.1|24.08|21.79|24.42|22.1|24.04|21.75|0
1661469000000|2022-08-25 23:10:00|24.03|21.75|24.17|21.87|24.18|21.87|23.99|21.7|0
1661469300000|2022-08-25 23:15:00|24.15|21.85|23.98|21.69|24.17|21.87|23.88|21.61|0
1661469600000|2022-08-25 23:20:00|23.93|21.65|23.64|21.39|23.98|21.69|23.55|21.31|0
1661469900000|2022-08-25 23:25:00|23.69|21.43|23.69|21.43|23.69|21.43|23.55|21.3|0
1661470200000|2022-08-25 23:30:00|23.68|21.39|23.68|21.42|23.78|21.51|23.61|21.37|0
1661470500000|2022-08-25 23:35:00|23.73|21.47|24|21.72|24.01|21.72|23.73|21.47|0
1661470800000|2022-08-25 23:40:00|24.05|21.76|23.9|21.63|24.15|21.85|23.9|21.63|0
1661471100000|2022-08-25 23:45:00|23.95|21.67|23.95|21.67|24.04|21.75|23.78|21.52|0
1661471400000|2022-08-25 23:50:00|23.9|21.62|24.08|21.79|24.13|21.84|23.9|21.62|0
1661471700000|2022-08-25 23:55:00|24.04|21.75|24.22|21.91|24.22|21.91|23.92|21.64|0
1661472000000|2022-08-26 00:00:00|24.27|21.96|24.31|22|24.51|22.17|23.98|21.7|0
1661472300000|2022-08-26 00:05:00|24.36|22.04|24.5|22.17|24.5|22.17|24.22|21.91|0
1661472600000|2022-08-26 00:10:00|24.59|22.25|24.69|22.34|24.79|22.43|24.49|22.16|0
1661472900000|2022-08-26 00:15:00|24.74|22.38|24.73|22.37|24.88|22.51|24.59|22.25|0
1661473200000|2022-08-26 00:20:00|24.78|22.42|24.48|22.15|24.83|22.46|24.48|22.15|0
1661473500000|2022-08-26 00:25:00|24.53|22.2|24.57|22.23|24.63|22.28|24.29|21.98|0
1661473800000|2022-08-26 00:30:00|24.43|22.1|24.28|21.97|24.57|22.23|24.28|21.97|0
1661474100000|2022-08-26 00:35:00|24.31|21.99|24.23|21.92|24.38|22.05|24.04|21.75|0
1661474400000|2022-08-26 00:40:00|24.21|21.9|24.03|21.74|24.25|21.94|23.94|21.66|0
1661474700000|2022-08-26 00:45:00|24.08|21.79|23.98|21.7|24.08|21.79|23.79|21.53|0
1661475000000|2022-08-26 00:50:00|23.93|21.65|23.93|21.65|24.12|21.82|23.88|21.61|0
1661475300000|2022-08-26 00:55:00|23.98|21.69|23.78|21.52|23.98|21.69|23.6|21.35|0
1661475600000|2022-08-26 01:00:00|23.83|21.56|23.92|21.64|23.97|21.69|23.78|21.52|0
1661475900000|2022-08-26 01:05:00|23.97|21.68|24.01|21.72|24.06|21.77|23.91|21.64|0
1661476200000|2022-08-26 01:10:00|24.06|21.76|23.93|21.65|24.06|21.76|23.91|21.63|0
1661476500000|2022-08-26 01:15:00|23.86|21.59|24.33|22.01|24.33|22.01|23.77|21.5|0
1661476800000|2022-08-26 01:20:00|24.24|21.93|24.28|21.97|24.4|22.08|24.09|21.8|0
1661477100000|2022-08-26 01:25:00|24.33|22.01|24.18|21.88|24.33|22.01|24.04|21.75|0
1661477400000|2022-08-26 01:30:00|24.13|21.83|24.13|21.83|24.17|21.87|23.89|21.62|0
1661477700000|2022-08-26 01:35:00|24.17|21.87|24.02|21.74|24.22|21.91|23.79|21.53|0
1661478000000|2022-08-26 01:40:00|23.98|21.69|24.02|21.73|24.07|21.78|23.88|21.61|0
1661478300000|2022-08-26 01:45:00|23.97|21.69|23.83|21.56|24.07|21.77|23.59|21.35|0
1661478600000|2022-08-26 01:50:00|23.78|21.51|23.4|21.17|23.78|21.51|23.4|21.17|0
1661478900000|2022-08-26 01:55:00|23.45|21.21|23.53|21.29|23.58|21.34|23.4|21.17|0
1661479200000|2022-08-26 02:00:00|23.58|21.34|23.58|21.33|23.72|21.46|23.49|21.25|0
1661479500000|2022-08-26 02:05:00|23.62|21.37|23.52|21.28|23.76|21.5|23.52|21.28|0
1661479800000|2022-08-26 02:10:00|23.57|21.33|23.47|21.24|23.66|21.41|23.43|21.2|0
1661480100000|2022-08-26 02:15:00|23.52|21.28|23.47|21.23|23.52|21.28|23.38|21.15|0
1661480400000|2022-08-26 02:20:00|23.51|21.27|23.46|21.23|23.61|21.36|23.42|21.19|0
1661480700000|2022-08-26 02:25:00|23.51|21.27|23.64|21.39|23.65|21.39|23.51|21.27|0
1661481000000|2022-08-26 02:30:00|23.6|21.35|23.64|21.39|23.69|21.43|23.46|21.22|0
1661481300000|2022-08-26 02:35:00|23.69|21.43|23.59|21.34|23.69|21.43|23.59|21.34|0
1661481600000|2022-08-26 02:40:00|23.63|21.38|23.49|21.25|23.63|21.38|23.44|21.21|0
1661481900000|2022-08-26 02:45:00|23.54|21.29|23.53|21.29|23.58|21.33|23.48|21.25|0
1661482200000|2022-08-26 02:50:00|23.58|21.33|23.48|21.24|23.58|21.33|23.48|21.24|0
1661482500000|2022-08-26 02:55:00|23.43|21.2|23.43|21.2|23.48|21.24|23.38|21.16|0
1661482800000|2022-08-26 03:00:00|23.47|21.24|23.47|21.23|23.52|21.28|23.33|21.11|0
1661483100000|2022-08-26 03:05:00|23.52|21.28|23.56|21.31|23.56|21.32|23.51|21.27|0
1661483400000|2022-08-26 03:10:00|23.51|21.27|23.46|21.22|23.56|21.31|23.41|21.18|0
1661483700000|2022-08-26 03:15:00|23.41|21.18|23.45|21.22|23.5|21.27|23.41|21.18|0
1661484000000|2022-08-26 03:20:00|23.41|21.18|23.4|21.17|23.41|21.18|23.31|21.09|0
1661484300000|2022-08-26 03:25:00|23.36|21.13|23.3|21.09|23.45|21.22|23.3|21.09|0
1661484600000|2022-08-26 03:30:00|23.35|21.08|23.3|21.08|23.35|21.13|23.3|21.08|0
1661484900000|2022-08-26 03:35:00|23.35|21.12|23.29|21.08|23.35|21.12|23.29|21.08|0
1661485200000|2022-08-26 03:40:00|23.34|21.12|23.43|21.2|23.43|21.2|23.34|21.11|0
1661485500000|2022-08-26 03:45:00|23.45|21.22|23.47|21.24|23.52|21.28|23.45|21.22|0
1661485800000|2022-08-26 03:50:00|23.52|21.23|23.56|21.32|23.61|21.36|23.47|21.23|0
1661486100000|2022-08-26 03:55:00|23.51|21.31|23.55|21.31|23.6|21.36|23.51|21.27|0
1661486400000|2022-08-26 04:00:00|23.6|21.35|23.64|21.39|23.74|21.48|23.55|21.31|0
1661486700000|2022-08-26 04:05:00|23.69|21.43|23.83|21.56|23.87|21.6|23.69|21.43|0
1661487000000|2022-08-26 04:10:00|23.78|21.51|23.82|21.55|23.92|21.64|23.78|21.51|0
1661487300000|2022-08-26 04:15:00|23.87|21.59|24.05|21.76|24.05|21.76|23.82|21.55|0
1661487600000|2022-08-26 04:20:00|24|21.72|23.9|21.63|24.05|21.76|23.9|21.63|0
1661487900000|2022-08-26 04:25:00|23.86|21.58|23.85|21.58|23.86|21.58|23.81|21.54|0
1661488200000|2022-08-26 04:30:00|23.8|21.54|23.8|21.53|23.8|21.54|23.8|21.53|0
1661488500000|2022-08-26 04:35:00|23.85|21.58|23.84|21.57|23.85|21.58|23.8|21.53|0
1661488800000|2022-08-26 04:40:00|23.82|21.55|23.84|21.57|23.86|21.59|23.74|21.48|0
1661489100000|2022-08-26 04:45:00|23.88|21.61|23.78|21.52|23.88|21.61|23.78|21.52|0
1661489400000|2022-08-26 04:50:00|23.83|21.56|24.06|21.77|24.06|21.77|23.83|21.56|0
1661489700000|2022-08-26 04:55:00|24.02|21.73|24.06|21.77|24.16|21.85|23.97|21.69|0
1661490000000|2022-08-26 05:00:00|24.11|21.81|24.25|21.94|24.25|21.94|24.06|21.77|0
1661490300000|2022-08-26 05:05:00|24.29|21.98|24.14|21.84|24.29|21.98|24.03|21.74|0
1661490600000|2022-08-26 05:10:00|24.1|21.8|24.09|21.8|24.33|22.02|24.09|21.8|0
1661490900000|2022-08-26 05:15:00|24.14|21.84|23.99|21.71|24.14|21.84|23.85|21.58|0
1661491200000|2022-08-26 05:20:00|23.94|21.66|24.03|21.74|24.04|21.75|23.85|21.58|0
1661491500000|2022-08-26 05:25:00|23.99|21.7|24.08|21.78|24.08|21.78|23.94|21.66|0
1661491800000|2022-08-26 05:30:00|24.03|21.74|24.54|22.21|24.69|22.34|24.03|21.74|0
1661492100000|2022-08-26 05:35:00|24.5|22.16|24.78|22.42|24.78|22.42|24.45|22.12|0
1661492400000|2022-08-26 05:40:00|24.73|22.38|24.53|22.2|24.78|22.42|24.49|22.16|0
1661492700000|2022-08-26 05:45:00|24.58|22.24|24.77|22.41|24.92|22.55|24.53|22.2|0
1661493000000|2022-08-26 05:50:00|24.72|22.37|24.62|22.28|24.77|22.41|24.53|22.19|0
1661493300000|2022-08-26 05:55:00|24.67|22.32|24.69|22.34|24.91|22.54|24.62|22.27|0
1661493600000|2022-08-26 06:00:00|24.71|22.36|24.66|22.31|25|22.62|24.66|22.31|0
1661493900000|2022-08-26 06:05:00|24.71|22.35|24.9|22.53|25.05|22.66|24.66|22.31|0
1661494200000|2022-08-26 06:10:00|24.8|22.44|24.99|22.61|25.14|22.74|24.75|22.39|0
1661494500000|2022-08-26 06:15:00|24.94|22.56|24.74|22.38|25.18|22.78|24.74|22.38|0
1661494800000|2022-08-26 06:20:00|24.79|22.43|24.93|22.56|24.93|22.56|24.64|22.29|0
1661495100000|2022-08-26 06:25:00|24.88|22.51|24.68|22.33|24.93|22.56|24.63|22.29|0
1661495400000|2022-08-26 06:30:00|24.63|22.29|25.21|22.81|25.21|22.81|24.44|22.11|0
1661495700000|2022-08-26 06:35:00|25.16|22.77|25.06|22.67|25.31|22.9|24.96|22.59|0
1661496000000|2022-08-26 06:40:00|25.01|22.63|25.2|22.8|25.33|22.91|24.96|22.58|0
1661496300000|2022-08-26 06:45:00|25.25|22.85|25.2|22.8|25.25|22.85|25.01|22.62|0
1661496600000|2022-08-26 06:50:00|25.25|22.84|25.29|22.88|25.44|23.01|25.15|22.75|0
1661496900000|2022-08-26 06:55:00|25.24|22.84|25.09|22.7|25.29|22.88|24.99|22.61|0
1661497200000|2022-08-26 07:00:00|25.14|22.74|25.72|23.27|25.72|23.27|24.94|22.57|0
1661497500000|2022-08-26 07:05:00|25.6|23.4|25.22|23.02|25.6|23.4|25.06|22.86|0
1661497800000|2022-08-26 07:10:00|25.17|22.97|25.12|22.92|25.54|23.34|24.98|22.78|0
1661498100000|2022-08-26 07:15:00|25.1|22.9|25.25|23.05|25.44|23.24|25.1|22.9|0
1661498400000|2022-08-26 07:20:00|25.3|23.1|24.65|22.45|25.3|23.1|24.6|22.4|0
1661498700000|2022-08-26 07:25:00|24.6|22.4|24.46|22.26|24.69|22.49|24.23|22.03|0
1661499000000|2022-08-26 07:30:00|24.41|22.21|24.51|22.31|25.15|22.95|24.37|22.17|0
1661499300000|2022-08-26 07:35:00|24.56|22.36|24.74|22.54|24.88|22.68|24.56|22.36|0
1661499600000|2022-08-26 07:40:00|24.78|22.58|25.29|23.09|25.63|23.43|24.74|22.54|0
1661499900000|2022-08-26 07:45:00|25.34|23.14|25.4|23.2|25.71|23.51|25.22|23.02|0
1661500200000|2022-08-26 07:50:00|25.42|23.22|25.51|23.31|25.65|23.45|25.28|23.08|0
1661500500000|2022-08-26 07:55:00|25.46|23.26|25.5|23.3|25.75|23.55|25.27|23.07|0
1661500800000|2022-08-26 08:00:00|25.55|23.35|25.98|23.78|26.2|24|25.55|23.35|0
1661501100000|2022-08-26 08:05:00|26.02|23.82|25.92|23.72|26.22|24.02|25.83|23.63|0
1661501400000|2022-08-26 08:10:00|25.97|23.77|25.87|23.67|26.16|23.96|25.77|23.57|0
1661501700000|2022-08-26 08:15:00|25.82|23.62|25.96|23.76|26.2|24|25.77|23.57|0
1661502000000|2022-08-26 08:20:00|26.01|23.81|25.96|23.76|26.15|23.95|25.91|23.71|0
1661502300000|2022-08-26 08:25:00|25.91|23.71|26.19|23.99|26.24|24.04|25.91|23.71|0
1661502600000|2022-08-26 08:30:00|26.24|24.04|25.56|23.36|26.58|24.38|25.47|23.27|0
1661502900000|2022-08-26 08:35:00|25.52|23.32|25.46|23.26|25.61|23.41|25.37|23.17|0
1661503200000|2022-08-26 08:40:00|25.42|23.22|25.41|23.21|25.65|23.45|25.32|23.12|0
1661503500000|2022-08-26 08:45:00|25.36|23.16|25.22|23.02|25.46|23.26|25.03|22.83|0
1661503800000|2022-08-26 08:50:00|25.17|22.97|25.64|23.44|25.69|23.49|25.08|22.88|0
1661504100000|2022-08-26 08:55:00|25.66|23.46|25.87|23.67|25.87|23.67|25.59|23.39|0
1661504400000|2022-08-26 09:00:00|25.82|23.62|26.01|23.81|26.06|23.86|25.77|23.57|0
1661504700000|2022-08-26 09:05:00|26.06|23.86|25.72|23.52|26.2|24|25.72|23.52|0
1661505000000|2022-08-26 09:10:00|25.67|23.47|25.67|23.47|26.01|23.81|25.67|23.47|0
1661505300000|2022-08-26 09:15:00|25.62|23.42|25.9|23.7|26.12|23.92|25.62|23.42|0
1661505600000|2022-08-26 09:20:00|25.95|23.75|26.61|24.41|27.35|25.15|25.9|23.7|0
1661505900000|2022-08-26 09:25:00|26.64|24.44|26.8|24.6|26.9|24.7|26.36|24.16|0
1661506200000|2022-08-26 09:30:00|26.85|24.65|26.94|24.74|27.29|25.09|26.7|24.5|0
1661506500000|2022-08-26 09:35:00|26.89|24.69|26.69|24.49|26.99|24.79|26.64|24.44|0
1661506800000|2022-08-26 09:40:00|26.64|24.44|26.54|24.34|26.79|24.59|26.54|24.34|0
1661507100000|2022-08-26 09:45:00|26.59|24.39|27.27|25.07|27.27|25.07|26.49|24.29|0
1661507400000|2022-08-26 09:50:00|27.22|25.02|27.22|25.02|27.4|25.2|27.17|24.97|0
1661507700000|2022-08-26 09:55:00|27.24|25.04|26.99|24.79|27.37|25.17|26.99|24.79|0
1661508000000|2022-08-26 10:00:00|26.97|24.77|26.91|24.71|27.11|24.91|26.77|24.57|0
1661508300000|2022-08-26 10:05:00|26.86|24.66|27|24.8|27.16|24.96|26.86|24.66|0
1661508600000|2022-08-26 10:10:00|26.95|24.75|27|24.8|27.3|25.1|26.91|24.71|0
1661508900000|2022-08-26 10:15:00|26.95|24.75|26.9|24.7|27.3|25.1|26.9|24.7|0
1661509200000|2022-08-26 10:20:00|26.94|24.74|26.55|24.35|27.14|24.94|26.55|24.35|0
1661509500000|2022-08-26 10:25:00|26.65|24.45|26.79|24.59|26.79|24.59|26.4|24.2|0
1661509800000|2022-08-26 10:30:00|26.74|24.54|27.13|24.93|27.28|25.08|26.69|24.49|0
1661510100000|2022-08-26 10:35:00|27.18|24.98|27.2|25|27.47|25.27|27.12|24.92|0
1661510400000|2022-08-26 10:40:00|27.17|24.97|27.41|25.21|27.47|25.27|27.02|24.82|0
1661510700000|2022-08-26 10:45:00|27.36|25.16|27.11|24.91|27.51|25.31|27.11|24.91|0
1661511000000|2022-08-26 10:50:00|27.06|24.86|27.3|25.1|27.46|25.26|27.01|24.81|0
1661511300000|2022-08-26 10:55:00|27.25|25.05|27.05|24.85|27.5|25.3|27|24.8|0
1661511600000|2022-08-26 11:00:00|27|24.8|27.54|25.34|27.64|25.44|26.8|24.6|0
1661511900000|2022-08-26 11:05:00|27.59|25.39|27.59|25.39|27.94|25.74|27.49|25.29|0
1661512200000|2022-08-26 11:10:00|27.54|25.34|27.13|24.93|27.54|25.34|27.13|24.93|0
1661512500000|2022-08-26 11:15:00|27.18|24.98|26.93|24.73|27.23|25.03|26.91|24.71|0
1661512800000|2022-08-26 11:20:00|26.88|24.68|27.07|24.87|27.18|24.98|26.88|24.68|0
1661513100000|2022-08-26 11:25:00|27.02|24.82|27.07|24.87|27.22|25.02|26.82|24.62|0
1661513400000|2022-08-26 11:30:00|27.17|24.97|26.72|24.52|27.17|24.97|26.57|24.37|0
1661513700000|2022-08-26 11:35:00|26.67|24.47|26.32|24.12|26.72|24.52|26.23|24.03|0
1661514000000|2022-08-26 11:40:00|26.37|24.17|26.37|24.17|26.52|24.32|26.18|23.98|0
1661514300000|2022-08-26 11:45:00|26.32|24.12|26.03|23.83|26.42|24.22|25.98|23.78|0
1661514600000|2022-08-26 11:50:00|26.02|23.82|25.78|23.58|26.26|24.06|25.78|23.58|0
1661514900000|2022-08-26 11:55:00|25.73|23.53|25.92|23.72|26.16|23.96|25.59|23.39|0
1661515200000|2022-08-26 12:00:00|25.87|23.67|26.25|24.05|26.25|24.05|25.68|23.48|0
1661515500000|2022-08-26 12:05:00|26.23|24.03|25.96|23.76|26.25|24.05|25.91|23.71|0
1661515800000|2022-08-26 12:10:00|26|23.8|25.9|23.7|26.29|24.09|25.9|23.7|0
1661516100000|2022-08-26 12:15:00|25.86|23.66|25.8|23.6|26|23.8|25.66|23.46|0
1661516400000|2022-08-26 12:20:00|25.85|23.65|25.8|23.6|26.33|24.13|25.75|23.55|0
1661516700000|2022-08-26 12:25:00|25.75|23.55|26.15|23.95|26.22|24.02|25.75|23.55|0
1661517000000|2022-08-26 12:30:00|26.2|24|24.78|22.58|26.64|24.44|23.81|21.61|0
1661517300000|2022-08-26 12:35:00|24.85|22.65|24.69|22.49|25.64|23.44|24.69|22.49|0
1661517600000|2022-08-26 12:40:00|24.62|22.42|25.59|23.39|25.98|23.78|24.62|22.42|0
1661517900000|2022-08-26 12:45:00|25.64|23.44|24.61|22.41|25.69|23.49|24.61|22.41|0
1661518200000|2022-08-26 12:50:00|24.52|22.32|24.38|22.18|24.75|22.55|24.15|21.95|0
1661518500000|2022-08-26 12:55:00|24.33|22.13|23.56|21.36|24.42|22.22|23.47|21.27|0
1661518800000|2022-08-26 13:00:00|23.61|21.41|22.18|20.06|23.7|21.5|22.18|20.06|0
1661519100000|2022-08-26 13:05:00|22.09|19.98|21.24|19.22|22.13|20.02|20.84|18.85|0
1661519400000|2022-08-26 13:10:00|21.26|19.23|21.84|19.76|22.68|20.52|21.05|19.04|0
1661519700000|2022-08-26 13:15:00|21.82|19.74|22.23|20.11|22.32|20.19|21.8|19.72|0
1661520000000|2022-08-26 13:20:00|22.27|20.15|22.62|20.47|23.03|20.84|22.27|20.15|0
1661520300000|2022-08-26 13:25:00|22.71|20.55|23.73|21.53|24|21.8|22.62|20.47|0
1661520600000|2022-08-26 13:30:00|23.77|21.57|23.22|21.02|25.14|22.94|22.91|20.72|0
1661520900000|2022-08-26 13:35:00|23.13|20.93|23.83|21.63|24.11|21.91|22.9|20.72|0
1661521200000|2022-08-26 13:40:00|23.92|21.72|23.96|21.76|24.65|22.45|23.69|21.49|0
1661521500000|2022-08-26 13:45:00|24|21.8|24.78|22.58|24.78|22.58|23.78|21.58|0
1661521800000|2022-08-26 13:50:00|24.82|22.62|23.95|21.75|25.77|23.57|23.95|21.75|0
1661522100000|2022-08-26 13:55:00|24.08|21.88|23.76|21.56|24.1|21.9|23.45|21.25|0
1661522400000|2022-08-26 14:00:00|24.47|22.27|31.9|28.82|31.9|28.82|23.61|21.41|0
1661522700000|2022-08-26 14:05:00|32.32|29.24|23.94|20.86|32.61|29.53|23.94|20.86|0
1661523000000|2022-08-26 14:10:00|23.68|20.6|25.56|22.48|26.63|23.55|23|19.92|0
1661523300000|2022-08-26 14:15:00|25.37|22.29|24.62|21.54|27.08|24|24.58|21.5|0
1661523600000|2022-08-26 14:20:00|24.58|21.5|29.12|26.04|29.31|26.23|24.58|21.5|0
1661523900000|2022-08-26 14:25:00|29.18|26.1|32.1|29.02|33.21|30.13|28.8|25.72|0
1661524200000|2022-08-26 14:30:00|32.68|29.6|36.03|32.95|37.48|34.4|30.94|27.86|0
1661524500000|2022-08-26 14:35:00|36.28|33.2|39.27|36.19|40.22|37.14|35.32|32.24|0
1661524800000|2022-08-26 14:40:00|39.14|36.06|38.27|35.19|39.14|36.06|37.23|34.15|0
1661525100000|2022-08-26 14:45:00|38.46|35.38|36.45|33.37|39.06|35.98|36.45|33.37|0
1661525400000|2022-08-26 14:50:00|36.39|33.31|37.47|34.39|38.32|35.24|36.39|33.31|0
1661525700000|2022-08-26 14:55:00|37.41|34.33|37.74|34.66|38.91|35.83|36.96|33.88|0
1661526000000|2022-08-26 15:00:00|38.06|34.98|41.18|38.1|41.18|38.1|37.67|34.59|0
1661526300000|2022-08-26 15:05:00|41.46|38.38|41.92|38.84|43.03|39.95|40.28|37.2|0
1661526600000|2022-08-26 15:10:00|42.31|39.23|40.82|37.74|42.81|39.73|40.75|37.67|0
1661526900000|2022-08-26 15:15:00|40.89|37.81|45.02|41.94|45.02|41.94|40.43|37.35|0
1661527200000|2022-08-26 15:20:00|44.28|41.2|43.96|40.88|46.65|43.57|43.96|40.88|0
1661527500000|2022-08-26 15:25:00|44.1|41.02|43.52|40.44|44.69|41.61|42.73|39.65|0
1661527800000|2022-08-26 15:30:00|43.66|40.58|42.79|39.71|44.31|41.23|42.37|39.29|0
1661528100000|2022-08-26 15:35:00|42.93|39.85|43.58|40.5|44.16|41.08|42.5|39.42|0
1661528400000|2022-08-26 15:40:00|43.79|40.71|44.44|41.36|45.26|42.18|42.86|39.78|0
1661528700000|2022-08-26 15:45:00|44.22|41.14|42.3|39.22|44.22|41.14|42.01|38.93|0
1661529000000|2022-08-26 15:50:00|42.23|39.15|41.73|38.65|43.15|40.07|41.1|38.02|0
1661529300000|2022-08-26 15:55:00|41.66|38.58|43.5|40.42|43.8|40.72|41.66|38.58|0
1661529600000|2022-08-26 16:00:00|43.79|40.71|46.25|43.17|46.32|43.24|43.43|40.35|0
1661529900000|2022-08-26 16:05:00|46.09|43.01|45.41|42.33|46.55|43.47|45.04|41.96|0
1661530200000|2022-08-26 16:10:00|45.33|42.25|44.95|41.87|46.16|43.08|44.88|41.8|0
1661530500000|2022-08-26 16:15:00|45.1|42.02|46.69|43.61|47.62|44.54|45.03|41.95|0
1661530800000|2022-08-26 16:20:00|46.84|43.76|47.61|44.53|47.92|44.84|46.84|43.76|0
1661531100000|2022-08-26 16:25:00|47.65|44.57|46.67|43.59|48.07|44.99|46.6|43.52|0
1661531400000|2022-08-26 16:30:00|46.75|43.67|47.28|44.2|48.14|45.06|46.73|43.65|0
1661531700000|2022-08-26 16:35:00|47.35|44.27|46.8|43.72|47.51|44.43|46.49|43.41|0
1661532000000|2022-08-26 16:40:00|46.72|43.64|45.95|42.87|47.27|44.19|44.89|41.81|0
1661532300000|2022-08-26 16:45:00|45.87|42.79|44.58|41.5|46.33|43.25|44.58|41.5|0
1661532600000|2022-08-26 16:50:00|44.65|41.57|45.7|42.62|46.24|43.16|44.65|41.57|0
1661532900000|2022-08-26 16:55:00|45.55|42.47|44.42|41.34|45.55|42.47|44.19|41.11|0
1661533200000|2022-08-26 17:00:00|44.64|41.56|44.56|41.48|45.39|42.31|43.74|40.66|0
1661533500000|2022-08-26 17:05:00|44.63|41.55|43.96|40.88|44.63|41.55|43.52|40.44|0
1661533800000|2022-08-26 17:10:00|44.11|41.03|45.07|41.99|45.6|42.52|43.81|40.73|0
1661534100000|2022-08-26 17:15:00|45.22|42.14|45.75|42.67|46.13|43.05|44.4|41.32|0
1661534400000|2022-08-26 17:20:00|45.98|42.9|44.68|41.6|45.98|42.9|44.68|41.6|0
1661534700000|2022-08-26 17:25:00|44.72|41.64|45.13|42.05|45.13|42.05|44.08|41|0
1661535000000|2022-08-26 17:30:00|45.2|42.12|46.04|42.96|46.66|43.58|45.2|42.12|0
1661535300000|2022-08-26 17:35:00|45.88|42.8|46.96|43.88|47.03|43.95|45.58|42.5|0
1661535600000|2022-08-26 17:40:00|46.88|43.8|48.05|44.97|48.53|45.45|46.88|43.8|0
1661535900000|2022-08-26 17:45:00|47.97|44.89|47.89|44.81|48.37|45.29|47.41|44.33|0
1661536200000|2022-08-26 17:50:00|47.81|44.73|48.2|45.12|48.92|45.84|47.81|44.73|0
1661536500000|2022-08-26 17:55:00|48.28|45.2|48.27|45.19|48.67|45.59|47.96|44.88|0
1661536800000|2022-08-26 18:00:00|48.35|45.27|48.58|45.5|48.83|45.75|47.63|44.55|0
1661537100000|2022-08-26 18:05:00|48.66|45.58|49.06|45.98|49.38|46.3|48.1|45.02|0
1661537400000|2022-08-26 18:10:00|49.14|46.06|49.54|46.46|49.95|46.87|49.06|45.98|0
1661537700000|2022-08-26 18:15:00|49.46|46.38|51.34|48.26|51.68|48.6|49.46|46.38|0
1661538000000|2022-08-26 18:20:00|51.18|48.1|50.51|47.43|51.18|48.1|49.85|46.77|0
1661538300000|2022-08-26 18:25:00|50.59|47.51|50.18|47.98|51.09|48.28|48.8|46.6|0
1661538600000|2022-08-26 18:30:00|50.34|48.14|49.93|47.73|50.59|48.39|49.52|47.32|0
1661538900000|2022-08-26 18:35:00|50.01|47.81|50.75|48.55|51.25|49.05|49.52|47.32|0
1661539200000|2022-08-26 18:40:00|50.83|48.63|51.32|49.12|51.49|49.29|50.49|48.29|0
1661539500000|2022-08-26 18:45:00|51.37|49.17|51.9|49.7|52.16|49.96|50.49|48.29|0
1661539800000|2022-08-26 18:50:00|51.82|49.62|52.83|50.63|52.83|50.63|51.65|49.45|0
1661540100000|2022-08-26 18:55:00|52.75|50.55|54.67|52.47|55.02|52.82|52.49|50.29|0
1661540400000|2022-08-26 19:00:00|54.75|52.55|54.77|52.57|54.99|52.79|52.94|50.74|0
1661540700000|2022-08-26 19:05:00|54.86|52.66|56.69|54.49|56.96|54.76|54.25|52.05|0
1661541000000|2022-08-26 19:10:00|56.6|54.4|56.77|54.57|57.67|55.47|56.42|54.22|0
1661541300000|2022-08-26 19:15:00|56.86|54.66|55.27|53.07|56.86|54.66|54.41|52.21|0
1661541600000|2022-08-26 19:20:00|55.18|52.98|57.66|55.46|58.56|56.36|54.58|52.38|0
1661541900000|2022-08-26 19:25:00|57.75|55.55|57.3|55.1|58.38|56.18|56.33|54.13|0
1661542200000|2022-08-26 19:30:00|57.21|55.01|58.82|56.62|58.82|56.62|56.85|54.65|0
1661542500000|2022-08-26 19:35:00|58.73|56.53|59.08|56.88|60.09|57.89|58.28|56.08|0
1661542800000|2022-08-26 19:40:00|58.99|56.79|61.27|59.07|62.58|60.38|58.72|56.52|0
1661543100000|2022-08-26 19:45:00|62.19|59.99|62.09|59.89|63.13|60.93|60.7|58.5|0
1661543400000|2022-08-26 19:50:00|61.99|59.79|64.65|62.45|64.65|62.45|60.6|58.4|0
1661543700000|2022-08-26 19:55:00|64.36|62.16|64.54|62.34|64.74|62.54|61.61|59.41|0
1661544000000|2022-08-26 20:00:00|64.98|62.78|66.28|64.08|66.88|64.68|64.64|62.44|0
1661544300000|2022-08-26 20:05:00|66.19|63.99|65.89|63.69|66.58|64.38|65.79|63.59|0
1661544600000|2022-08-26 20:10:00|65.79|63.59|64.27|62.07|66.08|63.88|64.18|61.98|0
1661732700000|2022-08-29 00:25:00|82|79.2|81.88|79.08|82.23|79.43|81.66|78.86|0
1661733000000|2022-08-29 00:30:00|81.83|79.03|82.56|79.76|82.68|79.88|80.64|77.84|0
1661733300000|2022-08-29 00:35:00|82.67|79.87|81.98|79.18|82.67|79.87|81.76|78.96|0
1661733600000|2022-08-29 00:40:00|82.1|79.3|83.23|80.43|83.58|80.78|81.87|79.07|0
1661733900000|2022-08-29 00:45:00|83.34|80.54|84.61|81.81|85.07|82.27|83.23|80.43|0
1661734200000|2022-08-29 00:50:00|84.72|81.92|84.37|81.57|84.84|82.04|83.79|80.99|0
1661734500000|2022-08-29 00:55:00|84.6|81.8|85.52|82.72|86.41|83.61|84.37|81.57|0
1661734800000|2022-08-29 01:00:00|85.41|82.61|85.52|82.72|85.99|83.19|84.7|81.9|0
1661735100000|2022-08-29 01:05:00|85.4|82.6|84.78|81.98|85.94|83.14|84.7|81.9|0
1661735400000|2022-08-29 01:10:00|84.72|81.92|86.74|83.94|86.86|84.06|84.66|81.86|0
1661735700000|2022-08-29 01:15:00|86.98|84.18|86.97|84.17|87.33|84.53|86.15|83.35|0
1661736000000|2022-08-29 01:20:00|86.85|84.05|87.08|84.28|87.79|84.99|86.5|83.7|0
1661736300000|2022-08-29 01:25:00|87.2|84.4|87.78|84.98|88.61|85.81|86.84|84.04|0
1661736600000|2022-08-29 01:30:00|87.9|85.1|86.36|83.56|87.9|85.1|86.01|83.21|0
1661736900000|2022-08-29 01:35:00|86.24|83.44|86.23|83.43|87.53|84.73|86|83.2|0
1661737200000|2022-08-29 01:40:00|86.12|83.32|85.06|82.26|86.23|83.43|84.72|81.92|0
1661737500000|2022-08-29 01:45:00|84.95|82.15|85.29|82.49|85.76|82.96|84.94|82.14|0
1661737800000|2022-08-29 01:50:00|85.4|82.6|84.24|81.44|85.63|82.83|84.12|81.32|0
1661738100000|2022-08-29 01:55:00|84.12|81.32|84.12|81.32|84.81|82.01|84|81.2|0
1661738400000|2022-08-29 02:00:00|84|81.2|84.34|81.54|84.69|81.89|84|81.2|0
1661738700000|2022-08-29 02:05:00|84.22|81.42|83.07|80.27|84.22|81.42|82.39|79.59|0
1661739000000|2022-08-29 02:10:00|83.18|80.38|83.06|80.26|83.58|80.78|82.72|79.92|0
1661739300000|2022-08-29 02:15:00|82.95|80.15|83.39|80.59|83.74|80.94|82.95|80.15|0
1661739600000|2022-08-29 02:20:00|83.45|80.65|82.36|79.56|83.51|80.71|82.25|79.45|0
1661739900000|2022-08-29 02:25:00|82.25|79.45|81.23|78.43|82.25|79.45|80.67|77.87|0
1661740200000|2022-08-29 02:30:00|81.12|78.32|80.77|77.97|81.67|78.87|80.66|77.86|0
1661740500000|2022-08-29 02:35:00|80.66|77.86|80.54|77.74|81.11|78.31|80.43|77.63|0
1661740800000|2022-08-29 02:40:00|80.43|77.63|79.64|76.84|80.43|77.63|79.32|76.52|0
1661741100000|2022-08-29 02:45:00|79.42|76.62|80.64|77.84|80.64|77.84|79.42|76.62|0
1661741400000|2022-08-29 02:50:00|80.63|77.83|81.3|78.5|81.97|79.17|80.41|77.61|0
1661741700000|2022-08-29 02:55:00|81.41|78.61|81.29|78.49|81.63|78.83|81.07|78.27|0
1661742000000|2022-08-29 03:00:00|81.24|78.44|81.62|78.82|81.62|78.82|80.62|77.82|0
1661742300000|2022-08-29 03:05:00|81.73|78.93|81.05|78.25|81.95|79.15|81.05|78.25|0
1661742600000|2022-08-29 03:10:00|80.94|78.14|80.7|77.9|81.16|78.36|80.37|77.57|0
1661742900000|2022-08-29 03:15:00|80.59|77.79|80.25|77.45|80.59|77.79|79.92|77.12|0
1661743200000|2022-08-29 03:20:00|80.36|77.56|80.11|77.31|80.64|77.84|79.72|76.92|0
1661743500000|2022-08-29 03:25:00|80.16|77.36|79.88|77.08|80.22|77.42|79.33|76.53|0
1661743800000|2022-08-29 03:30:00|79.76|76.96|79.09|76.29|80.1|77.3|78.87|76.07|0
1661744100000|2022-08-29 03:35:00|79.04|76.24|79.08|76.28|79.31|76.51|78.76|75.96|0
1661744400000|2022-08-29 03:40:00|78.97|76.17|79.52|76.72|80.07|77.27|78.97|76.17|0
1661744700000|2022-08-29 03:45:00|79.63|76.83|79.29|76.49|79.63|76.83|79.18|76.38|0
1661745000000|2022-08-29 03:50:00|79.4|76.6|78.95|76.15|79.4|76.6|78.73|75.93|0
1661745300000|2022-08-29 03:55:00|79.06|76.26|77.35|74.55|79.06|76.26|77.24|74.44|0
1661745600000|2022-08-29 04:00:00|77.18|74.38|76.63|73.83|77.4|74.6|76.53|73.73|0
1661745900000|2022-08-29 04:05:00|76.74|73.94|76.84|74.04|77.29|74.49|76.62|73.82|0
1661746200000|2022-08-29 04:10:00|76.95|74.15|77.49|74.69|77.6|74.8|76.95|74.15|0
1661746500000|2022-08-29 04:15:00|77.54|74.74|78.97|76.17|79.19|76.39|77.21|74.41|0
1661746800000|2022-08-29 04:20:00|79.08|76.28|79.07|76.27|79.85|77.05|78.85|76.05|0
1661747100000|2022-08-29 04:25:00|79.18|76.38|79.23|76.43|79.62|76.82|78.95|76.15|0
1661747400000|2022-08-29 04:30:00|79.28|76.48|79.41|76.61|79.52|76.72|78.5|75.7|0
1661747700000|2022-08-29 04:35:00|79.52|76.72|79.62|76.82|79.85|77.05|79.02|76.22|0
1661748000000|2022-08-29 04:40:00|79.51|76.71|79.04|76.24|79.62|76.82|79.04|76.24|0
1661748300000|2022-08-29 04:45:00|79.15|76.35|79.58|76.78|79.81|77.01|78.7|75.9|0
1661748600000|2022-08-29 04:50:00|79.7|76.9|79.13|76.33|79.92|77.12|79.13|76.33|0
1661748900000|2022-08-29 04:55:00|79.24|76.44|78.68|75.88|79.24|76.44|78.57|75.77|0
1661749200000|2022-08-29 05:00:00|78.46|75.66|78.34|75.54|78.56|75.76|77.68|74.88|0
1661749500000|2022-08-29 05:05:00|78.45|75.65|79.33|76.53|79.44|76.64|78.22|75.42|0
1661749800000|2022-08-29 05:10:00|79.1|76.3|78.9|76.1|79.96|77.16|78.79|75.99|0
1661750100000|2022-08-29 05:15:00|79.01|76.21|78.56|75.76|79.23|76.43|78.45|75.65|0
1661750400000|2022-08-29 05:20:00|78.67|75.87|78.99|76.19|79.21|76.41|78.44|75.64|0
1661750700000|2022-08-29 05:25:00|79.1|76.3|79.2|76.4|79.43|76.63|78.77|75.97|0
1661751000000|2022-08-29 05:30:00|79.43|76.63|79.03|76.23|79.54|76.74|78.42|75.62|0
1661751300000|2022-08-29 05:35:00|79.09|76.29|79.52|76.72|79.75|76.95|78.64|75.84|0
1661751600000|2022-08-29 05:40:00|79.63|76.83|79.92|77.12|80.41|77.61|79.36|76.56|0
1661751900000|2022-08-29 05:45:00|79.81|77.01|80.13|77.33|80.36|77.56|79.69|76.89|0
1661752200000|2022-08-29 05:50:00|80.02|77.22|80.58|77.78|80.92|78.12|80.02|77.22|0
1661752500000|2022-08-29 05:55:00|80.69|77.89|82.62|79.82|82.74|79.94|80.69|77.89|0
1661752800000|2022-08-29 06:00:00|82.39|79.59|80.9|78.1|82.45|79.65|80|77.2|0
1661753100000|2022-08-29 06:05:00|81.01|78.21|78.42|75.62|81.13|78.33|77.65|74.85|0
1661753400000|2022-08-29 06:10:00|78.31|75.51|78.75|75.95|78.86|76.06|77.76|74.96|0
1661753700000|2022-08-29 06:15:00|78.42|75.62|78.52|75.72|78.64|75.84|77.53|74.73|0
1661754000000|2022-08-29 06:20:00|78.63|75.83|78.73|75.93|79.3|76.5|78.18|75.38|0
1661754300000|2022-08-29 06:25:00|78.68|75.88|79.73|76.93|79.84|77.04|77.95|75.15|0
1661754600000|2022-08-29 06:30:00|79.62|76.82|78.49|75.69|79.62|76.82|78.16|75.36|0
1661754900000|2022-08-29 06:35:00|78.38|75.58|77.71|74.91|78.83|76.03|77.38|74.58|0
1661755200000|2022-08-29 06:40:00|77.6|74.8|76|73.2|77.82|75.02|74.98|72.18|0
1661755500000|2022-08-29 06:45:00|75.89|73.09|76.87|74.07|76.87|74.07|75.56|72.76|0
1661755800000|2022-08-29 06:50:00|76.98|74.18|76.2|73.4|76.98|74.18|76.2|73.4|0
1661756100000|2022-08-29 06:55:00|76.31|73.51|74.13|71.33|76.31|73.51|73.81|71.01|0
1661756400000|2022-08-29 07:00:00|74.02|71.22|71.7|68.34|75.06|72.09|71.23|67.87|0
1661756700000|2022-08-29 07:05:00|71.54|68.18|72.75|70.11|72.86|70.23|70.76|68.12|0
1661757000000|2022-08-29 07:10:00|72.64|70|73.65|71.45|73.81|71.61|72.11|69.47|0
1661757300000|2022-08-29 07:15:00|73.48|71.28|75.97|73.77|75.97|73.77|72.95|70.75|0
1661757600000|2022-08-29 07:20:00|76.08|73.88|78.74|76.1|80.21|77.57|76.08|73.88|0
1661757900000|2022-08-29 07:25:00|78.85|76.21|76.84|74.2|78.85|76.21|76.84|74.2|0
1661758200000|2022-08-29 07:30:00|76.89|74.25|74.32|71.68|76.89|74.25|74.21|71.57|0
1661758500000|2022-08-29 07:35:00|74.21|71.57|72.28|69.64|74.42|71.78|71.96|69.32|0
1661758800000|2022-08-29 07:40:00|72.6|69.96|75.38|72.74|75.6|72.96|72.49|69.85|0
1661759100000|2022-08-29 07:45:00|75.49|72.85|74.72|72.08|75.71|73.07|74.51|71.87|0
1661759400000|2022-08-29 07:50:00|74.62|71.98|73.64|71|75.48|72.84|73.21|70.57|0
1661759700000|2022-08-29 07:55:00|73.69|71.05|72.88|70.24|73.69|71.05|72.35|69.71|0
1661760000000|2022-08-29 08:00:00|72.99|70.35|74.81|72.17|75.25|72.61|72.3|69.66|0
1661760300000|2022-08-29 08:05:00|74.92|72.28|75.45|72.81|75.79|73.15|74.7|72.06|0
1661760600000|2022-08-29 08:10:00|75.34|72.7|76.27|73.63|76.43|73.79|75.34|72.7|0
1661760900000|2022-08-29 08:15:00|76.21|73.57|74.78|72.14|76.87|74.23|74.57|71.93|0
1661761200000|2022-08-29 08:20:00|74.67|72.03|76.41|73.77|76.41|73.77|73.59|70.95|0
1661761500000|2022-08-29 08:25:00|76.52|73.88|76.52|73.88|76.85|74.21|75.97|73.33|0
1661761800000|2022-08-29 08:30:00|76.63|73.99|76.84|74.2|77.06|74.42|75.64|73|0
1661762100000|2022-08-29 08:35:00|77.06|74.42|77.5|74.86|78.17|75.53|76.28|73.64|0
1661762400000|2022-08-29 08:40:00|77.61|74.97|77.15|74.51|78.5|75.86|77.04|74.4|0
1661762700000|2022-08-29 08:45:00|77.1|74.46|76.48|73.84|77.15|74.51|75.77|73.13|0
1661763000000|2022-08-29 08:50:00|76.37|73.73|78.25|75.61|78.31|75.67|76.26|73.62|0
1661763300000|2022-08-29 08:55:00|78.14|75.5|80.28|77.64|80.28|77.64|77.69|75.05|0
1661763600000|2022-08-29 09:00:00|80.05|77.41|80.5|77.86|80.73|78.09|79.48|76.84|0
1661763900000|2022-08-29 09:05:00|80.56|77.92|79.24|76.6|80.56|77.92|78.57|75.93|0
1661764200000|2022-08-29 09:10:00|79.13|76.49|77.55|74.91|79.24|76.6|77.55|74.91|0
1661764500000|2022-08-29 09:15:00|77.33|74.69|79|76.36|79.06|76.42|77.21|74.57|0
1661764800000|2022-08-29 09:20:00|78.89|76.25|78.43|75.79|79.11|76.47|77.87|75.23|0
1661765100000|2022-08-29 09:25:00|78.54|75.9|78.19|75.55|78.71|76.07|77.19|74.55|0
1661765400000|2022-08-29 09:30:00|78.31|75.67|79.2|76.56|79.54|76.9|77.63|74.99|0
1661765700000|2022-08-29 09:35:00|79.09|76.45|80.21|77.57|80.33|77.69|78.63|75.99|0
1661766000000|2022-08-29 09:40:00|80.33|77.69|80.82|78.18|81.39|78.75|79.53|76.89|0
1661766300000|2022-08-29 09:45:00|81.04|78.4|82.18|79.54|82.41|79.77|80.93|78.29|0
1661766600000|2022-08-29 09:50:00|82.06|79.42|81.03|78.39|82.29|79.65|80.8|78.16|0
1661766900000|2022-08-29 09:55:00|80.91|78.27|78.93|76.29|80.91|78.27|78.43|75.79|0
1661767200000|2022-08-29 10:00:00|78.99|76.35|79.03|76.39|79.32|76.68|78.31|75.67|0
1661767500000|2022-08-29 10:05:00|78.98|76.34|79.3|76.66|79.65|77.01|78.86|76.22|0
1661767800000|2022-08-29 10:10:00|79.42|76.78|80.76|78.12|81.22|78.58|78.85|76.21|0
1661768100000|2022-08-29 10:15:00|80.88|78.24|79.51|76.87|80.99|78.35|79.29|76.65|0
1661768400000|2022-08-29 10:20:00|79.62|76.98|78.72|76.08|79.96|77.32|78.5|75.86|0
1661768700000|2022-08-29 10:25:00|78.61|75.97|79.95|77.31|80.74|78.1|78.5|75.86|0
1661769000000|2022-08-29 10:30:00|79.83|77.19|77.81|75.17|79.83|77.19|77.7|75.06|0
1661769300000|2022-08-29 10:35:00|77.7|75.06|78.25|75.61|79.14|76.5|77.48|74.84|0
1661769600000|2022-08-29 10:40:00|78.14|75.5|78.8|76.16|78.8|76.16|77.69|75.05|0
1661769900000|2022-08-29 10:45:00|78.57|75.93|78.12|75.48|78.57|75.93|77.68|75.04|0
1661770200000|2022-08-29 10:50:00|78.01|75.37|77.45|74.81|78.67|76.03|77.45|74.81|0
1661770500000|2022-08-29 10:55:00|77.56|74.92|80.12|77.48|80.24|77.6|77.56|74.92|0
1661770800000|2022-08-29 11:00:00|79.9|77.26|80.57|77.93|80.68|78.04|79.39|76.75|0
1661771100000|2022-08-29 11:05:00|80.45|77.81|81.93|79.29|82.28|79.64|80.45|77.81|0
1661771400000|2022-08-29 11:10:00|81.81|79.17|81.73|79.09|83.11|80.47|80.88|78.24|0
1661771700000|2022-08-29 11:15:00|81.85|79.21|82.41|79.77|82.76|80.12|81.28|78.64|0
1661772000000|2022-08-29 11:20:00|82.3|79.66|81.15|78.51|82.64|80|80.98|78.34|0
1661772300000|2022-08-29 11:25:00|81.26|78.62|82.16|79.52|82.28|79.64|81.03|78.39|0
1661772600000|2022-08-29 11:30:00|81.94|79.3|81.94|79.74|82.62|80.08|80.8|78.6|0
1661772900000|2022-08-29 11:35:00|82.05|79.85|81.02|78.82|82.05|79.85|80.68|78.48|0
1661773200000|2022-08-29 11:40:00|80.9|78.7|81.53|79.33|81.53|79.33|80.22|78.02|0
1661773500000|2022-08-29 11:45:00|80.47|78.27|78.99|76.79|80.58|78.38|78.88|76.68|0
1661773800000|2022-08-29 11:50:00|78.77|76.57|79.88|77.68|80.11|77.91|78.76|76.56|0
1661774100000|2022-08-29 11:55:00|79.77|77.57|78.42|76.22|79.77|77.57|78.42|76.22|0
1661774400000|2022-08-29 12:00:00|78.64|76.44|79.19|76.99|79.87|77.67|78.53|76.33|0
1661774700000|2022-08-29 12:05:00|78.97|76.77|79.63|77.43|79.63|77.43|78.29|76.09|0
1661775000000|2022-08-29 12:10:00|79.52|77.32|80.42|78.22|80.87|78.67|79.52|77.32|0
1661775300000|2022-08-29 12:15:00|80.3|78.1|79.5|77.3|80.64|78.44|79.39|77.19|0
1661775600000|2022-08-29 12:20:00|79.17|76.97|78.26|76.06|79.17|76.97|78.15|75.95|0
1661775900000|2022-08-29 12:25:00|78.15|75.95|77.04|74.84|78.15|75.95|77.04|74.84|0
1661776200000|2022-08-29 12:30:00|77.15|74.95|75.5|73.3|77.25|75.05|75.39|73.19|0
1661776500000|2022-08-29 12:35:00|75.39|73.19|75.81|73.61|76.47|74.27|74.2|72|0
1661776800000|2022-08-29 12:40:00|75.71|73.51|76.58|73.94|77.64|75|75.7|73.39|0
1661777100000|2022-08-29 12:45:00|76.47|73.83|76.35|73.71|76.57|73.93|75.48|72.84|0
1661777400000|2022-08-29 12:50:00|76.24|73.6|77|74.36|77.22|74.58|75.8|73.16|0
1661777700000|2022-08-29 12:55:00|77.11|74.47|77.21|74.57|77.33|74.69|76.45|73.81|0
1661778000000|2022-08-29 13:00:00|77.1|74.46|76.98|74.34|77.66|75.02|76.33|73.69|0
1661778300000|2022-08-29 13:05:00|76.76|74.12|75.88|73.24|76.87|74.23|75.71|73.07|0
1661778600000|2022-08-29 13:10:00|75.66|73.02|77.41|74.77|77.97|75.33|75|72.36|0
1661778900000|2022-08-29 13:15:00|77.3|74.66|75.75|73.11|77.74|75.1|75.32|72.68|0
1661779200000|2022-08-29 13:20:00|75.64|73|74.76|72.12|75.64|73|74.44|71.8|0
1661779500000|2022-08-29 13:25:00|74.87|72.23|75.95|73.31|76.17|73.53|74.87|72.23|0
1661779800000|2022-08-29 13:30:00|76.61|73.97|72.28|70.08|78.84|76.64|71.85|69.65|0
1661780100000|2022-08-29 13:35:00|71.75|69.55|72.69|70.49|73.45|71.25|70.28|68.08|0
1661780400000|2022-08-29 13:40:00|73.01|70.81|72.05|69.85|73.12|70.92|69.34|67.14|0
1661780700000|2022-08-29 13:45:00|72.15|69.95|73.66|71.46|75.45|73.25|71.52|69.32|0
1661781000000|2022-08-29 13:50:00|73.55|71.35|72.01|69.81|73.55|71.35|69.96|67.76|0
1661781300000|2022-08-29 13:55:00|71.8|69.6|72.08|69.88|72.51|70.31|68.29|66.09|0
1661781600000|2022-08-29 14:00:00|72.51|70.31|72.57|70.37|73.58|71.38|71.72|69.52|0
1661781900000|2022-08-29 14:05:00|72.68|70.48|71.39|69.19|73.43|71.23|70.34|68.14|0
1661782200000|2022-08-29 14:10:00|71.49|69.29|70.43|68.23|71.91|69.71|68.56|66.36|0
1661782500000|2022-08-29 14:15:00|70.64|68.44|66.41|64.21|70.85|68.65|65.91|63.71|0
1661782800000|2022-08-29 14:20:00|66.71|64.51|66.6|64.4|67.32|65.12|65.5|63.3|0
1661783100000|2022-08-29 14:25:00|66.8|64.6|68.52|66.32|68.52|66.32|65.35|63.15|0
1661783400000|2022-08-29 14:30:00|68.83|66.63|70.83|68.63|71.47|69.27|66.46|64.26|0
1661783700000|2022-08-29 14:35:00|70.61|68.41|74.87|72.67|75.31|73.11|70.4|68.2|0
1661784000000|2022-08-29 14:40:00|74.98|72.78|74.2|72|76.63|74.43|73.77|71.57|0
1661784300000|2022-08-29 14:45:00|73.77|71.57|74.96|72.76|75.95|73.75|73.33|71.13|0
1661784600000|2022-08-29 14:50:00|74.41|72.21|77.96|75.76|78.98|76.78|74.41|72.21|0
1661784900000|2022-08-29 14:55:00|78.07|75.87|78.06|75.86|79.32|77.12|77.5|75.3|0
1661785200000|2022-08-29 15:00:00|78.63|76.43|75.76|73.56|78.63|76.43|75.1|72.9|0
1661785500000|2022-08-29 15:05:00|75.98|73.78|76.97|74.77|79.56|77.36|75.54|73.34|0
1661785800000|2022-08-29 15:10:00|76.91|74.71|77.51|75.31|79.21|77.01|76.41|74.21|0
1661786100000|2022-08-29 15:15:00|77.85|75.65|76.28|74.08|77.85|75.65|75.74|73.54|0
1661786400000|2022-08-29 15:20:00|76.17|73.97|72.72|70.52|76.95|74.75|72.41|70.21|0
1661786700000|2022-08-29 15:25:00|72.61|70.41|73.91|71.71|74.36|72.16|71.64|69.44|0
1661787000000|2022-08-29 15:30:00|73.8|71.6|70.35|68.15|75.24|73.04|69.61|67.41|0
1661787300000|2022-08-29 15:35:00|70.29|68.09|70.44|68.24|71.95|69.75|68.24|66.04|0
1661787600000|2022-08-29 15:40:00|70.34|68.14|74.11|71.91|74.11|71.91|70.34|68.14|0
1661787900000|2022-08-29 15:45:00|73.89|71.69|70.32|68.12|74.33|72.13|70.21|68.01|0
1661788200000|2022-08-29 15:50:00|70.21|68.01|69.68|67.48|71.17|68.97|69.26|67.06|0
1661788500000|2022-08-29 15:55:00|69.57|67.37|68.73|66.53|69.89|67.69|68.1|65.9|0
1661788800000|2022-08-29 16:00:00|68.52|66.32|65.44|63.24|68.83|66.63|65.39|63.19|0
1661789100000|2022-08-29 16:05:00|65.64|63.44|66.24|64.04|66.75|64.55|64.73|62.53|0
1661789400000|2022-08-29 16:10:00|66.34|64.14|66.54|64.34|67.67|65.47|65.13|62.93|0
1661789700000|2022-08-29 16:15:00|66.64|64.44|65.72|63.52|66.64|64.44|64.31|62.11|0
1661790000000|2022-08-29 16:20:00|65.82|63.62|66.93|64.73|67.13|64.93|65.21|63.01|0
1661790300000|2022-08-29 16:25:00|66.83|64.63|66.61|64.41|67.43|65.23|65.8|63.6|0
1661790600000|2022-08-29 16:30:00|66.72|64.52|69.09|66.89|69.4|67.2|66.61|64.41|0
1661790900000|2022-08-29 16:35:00|69.19|66.99|68.24|66.04|69.71|67.51|67.93|65.73|0
1661791200000|2022-08-29 16:40:00|68.35|66.15|66.49|64.29|68.35|66.15|66.39|64.19|0
1661791500000|2022-08-29 16:45:00|66.28|64.08|62.98|60.78|67|64.8|62.78|60.58|0
1661791800000|2022-08-29 16:50:00|63.18|60.98|61.06|58.86|64.15|61.95|60.39|58.19|0
1661792100000|2022-08-29 16:55:00|61.16|58.96|62.9|60.7|63.1|60.9|61.16|58.96|0
1661792400000|2022-08-29 17:00:00|62.8|60.6|62.5|60.3|62.8|60.6|60.95|58.75|0
1661792700000|2022-08-29 17:05:00|62.4|60.2|61.62|59.42|62.5|60.3|60.75|58.55|0
1661793000000|2022-08-29 17:10:00|61.52|59.32|62.39|60.19|63.48|61.28|61.13|58.93|0
1661793300000|2022-08-29 17:15:00|62.58|60.38|64.96|62.76|65.88|63.68|62.48|60.28|0
1661793600000|2022-08-29 17:20:00|64.86|62.66|65.26|63.06|65.82|63.62|64.16|61.96|0
1661793900000|2022-08-29 17:25:00|65.16|62.96|63.55|61.35|65.76|63.56|63.45|61.25|0
1661794200000|2022-08-29 17:30:00|63.45|61.25|61.77|59.57|63.94|61.74|61.77|59.57|0
1661794500000|2022-08-29 17:35:00|61.87|59.67|61.96|59.76|62.35|60.15|61.09|58.89|0
1661794800000|2022-08-29 17:40:00|62.05|59.85|59.45|57.25|62.64|60.44|59.17|56.97|0
1661795100000|2022-08-29 17:45:00|59.26|57.06|61.84|59.64|61.94|59.74|58.23|56.03|0
1661795400000|2022-08-29 17:50:00|62.04|59.84|61.84|59.64|62.13|59.93|60.87|58.67|0
1661795700000|2022-08-29 17:55:00|61.74|59.54|61.05|58.85|62.03|59.83|60.48|58.28|0
1661796000000|2022-08-29 18:00:00|60.96|58.76|62.8|60.6|62.9|60.7|60.86|58.66|0
1661796300000|2022-08-29 18:05:00|62.7|60.5|62.79|60.59|63.19|60.99|61.43|59.23|0
1661796600000|2022-08-29 18:10:00|63.18|60.98|64.07|61.87|64.27|62.07|62.3|60.1|0
1661796900000|2022-08-29 18:15:00|64.27|62.07|65.68|63.48|65.98|63.78|64.07|61.87|0
1661797200000|2022-08-29 18:20:00|65.57|63.37|65.46|63.26|66.29|64.09|65.26|63.06|0
1661797500000|2022-08-29 18:25:00|65.31|63.11|65.15|62.95|65.31|63.11|63.85|61.65|0
1661797800000|2022-08-29 18:30:00|65.05|62.85|62.49|60.29|65.15|62.95|62.4|60.2|0
1661798100000|2022-08-29 18:35:00|62.4|60.2|61.9|59.7|62.4|60.2|60.92|58.72|0
1661798400000|2022-08-29 18:40:00|61.8|59.6|61.01|58.81|61.9|59.7|60.82|58.62|0
1661798700000|2022-08-29 18:45:00|61.11|58.91|61.88|59.68|62.18|59.98|61.01|58.81|0
1661799000000|2022-08-29 18:50:00|62.18|59.98|63.35|61.15|63.56|61.36|61.88|59.68|0
1661799300000|2022-08-29 18:55:00|63.16|60.96|62.16|59.96|65.98|63.78|61.87|59.67|0
1661799600000|2022-08-29 19:00:00|62.36|60.16|60.11|57.91|62.36|60.16|58.5|56.3|0
1661799900000|2022-08-29 19:05:00|60.21|58.01|61.36|59.16|62.54|60.34|60.11|57.91|0
1661800200000|2022-08-29 19:10:00|61.17|58.97|59.55|57.35|62.44|60.24|59.17|56.97|0
1661800500000|2022-08-29 19:15:00|59.65|57.45|61.18|58.98|61.47|59.27|58.79|56.59|0
1661800800000|2022-08-29 19:20:00|61.37|59.17|61.56|59.36|62.25|60.05|61.17|58.97|0
1661801100000|2022-08-29 19:25:00|61.66|59.46|63.73|61.53|63.94|61.74|61.66|59.46|0
1661801400000|2022-08-29 19:30:00|63.83|61.63|63.22|61.02|64.94|62.74|62.53|60.33|0
1661801700000|2022-08-29 19:35:00|63.02|60.82|61.93|59.73|63.42|61.22|61.83|59.63|0
1661802000000|2022-08-29 19:40:00|62.03|59.83|62.02|59.82|63.31|61.11|61.34|59.14|0
1661802300000|2022-08-29 19:45:00|62.31|60.11|64.41|62.21|65.12|62.92|62.31|60.11|0
1661802600000|2022-08-29 19:50:00|65.32|63.12|66.97|64.77|67.91|65.71|64.4|62.2|0
1661802900000|2022-08-29 19:55:00|67.07|64.87|70.03|67.83|70.78|68.58|67.07|64.87|0
1661803200000|2022-08-29 20:00:00|70.13|67.93|69.82|67.62|70.56|68.36|67.09|64.89|0
1661803500000|2022-08-29 20:05:00|69.71|67.51|70.88|68.68|70.88|68.68|69.71|67.51|0
1661803800000|2022-08-29 20:10:00|70.77|68.57|70.23|68.03|70.77|68.57|70.12|67.92|0
1661804100000|2022-08-29 20:15:00|70.8|68|71.01|68.21|71.34|68.54|70.58|67.78|0
1661804400000|2022-08-29 20:20:00|70.9|68.1|71.21|68.41|71.22|68.42|70.68|67.88|0
1661804700000|2022-08-29 20:25:00|71.32|68.52|71.21|68.41|71.32|68.52|70.88|68.08|0
1661805000000|2022-08-29 20:30:00|71.1|68.3|70.87|68.07|71.31|68.51|70.87|68.07|0
1661805300000|2022-08-29 20:35:00|70.77|67.97|70.44|67.64|70.98|68.18|70.44|67.64|0
1661805600000|2022-08-29 20:40:00|70.54|67.74|69.79|66.99|70.65|67.85|69.68|66.88|0
1661805900000|2022-08-29 20:45:00|69.68|66.88|69.14|66.34|69.78|66.98|69.03|66.23|0
1661806200000|2022-08-29 20:50:00|69.03|66.23|69.13|66.33|69.24|66.44|68.92|66.12|0
1661806500000|2022-08-29 20:55:00|68.92|66.12|68.81|66.01|69.13|66.33|68.81|66.01|0
1661806800000|2022-08-29 21:00:00|68.9|66.1|69|66.2|69.1|66.3|68.85|66.05|0
1661807100000|2022-08-29 21:05:00|69.11|66.31|69.18|66.38|69.22|66.42|69.06|66.26|0
1661807400000|2022-08-29 21:10:00|69.21|66.41|69.23|66.43|69.24|66.44|69.08|66.28|0
1661807700000|2022-08-29 21:15:00|69.22|66.42|69.24|66.44|69.29|66.49|69.16|66.36|0
1661808000000|2022-08-29 21:20:00|69.21|66.41|69.02|66.22|69.21|66.41|69.02|66.22|0
1661808300000|2022-08-29 21:25:00|69.01|66.21|69.02|66.22|69.09|66.29|68.97|66.17|0
1661808600000|2022-08-29 21:30:00|68.99|66.19|69.01|66.21|69.1|66.3|68.98|66.18|0
1661808900000|2022-08-29 21:35:00|69|66.2|68.99|66.19|69.04|66.24|68.99|66.19|0
1661809200000|2022-08-29 21:40:00|69|66.2|69.06|66.26|69.15|66.35|68.89|66.09|0
1661809500000|2022-08-29 21:45:00|69.03|66.23|69.21|66.41|69.21|66.41|69.01|66.21|0
1661809800000|2022-08-29 21:50:00|69.27|66.47|69.12|66.32|69.27|66.47|69.11|66.31|0
1661810100000|2022-08-29 21:55:00|69.14|66.34|69.03|66.23|69.2|66.4|68.94|66.14|0
1661810400000|2022-08-29 22:00:00|68.81|66.01|68.22|65.42|68.97|66.17|68.22|65.42|0
1661810700000|2022-08-29 22:05:00|68.12|65.32|68.48|65.68|68.74|65.94|67.91|65.11|0
1661811000000|2022-08-29 22:10:00|68.43|65.63|68.63|65.83|68.74|65.94|68|65.2|0
1661811300000|2022-08-29 22:15:00|68.52|65.72|68.41|65.61|68.52|65.72|68.2|65.4|0
1661811600000|2022-08-29 22:20:00|68.83|66.03|68.72|65.92|69.15|66.35|68.51|65.71|0
1661811900000|2022-08-29 22:25:00|68.77|65.97|69.35|66.55|69.35|66.55|68.4|65.6|0
1661812200000|2022-08-29 22:30:00|69.13|66.33|69.02|66.22|69.45|66.65|68.92|66.12|0
1661812500000|2022-08-29 22:35:00|69.13|66.33|69.12|66.32|69.23|66.43|69.02|66.22|0
1661812800000|2022-08-29 22:40:00|69.11|66.31|69|66.2|69.11|66.31|69|66.2|0
1661813100000|2022-08-29 22:45:00|69.11|66.31|69.1|66.3|69.11|66.31|68.89|66.09|0
1661813400000|2022-08-29 22:50:00|69.21|66.41|69.2|66.4|69.31|66.51|68.99|66.19|0
1661813700000|2022-08-29 22:55:00|69.3|66.5|69.09|66.29|69.3|66.5|69.09|66.29|0
1661814000000|2022-08-29 23:00:00|69.08|66.28|69.08|66.28|69.08|66.28|68.77|65.97|0
1661814300000|2022-08-29 23:05:00|69.18|66.38|69.71|66.91|70.14|67.34|69.18|66.38|0
1661814600000|2022-08-29 23:10:00|69.6|66.8|69.38|66.58|69.81|67.01|69.27|66.47|0
1661814900000|2022-08-29 23:15:00|69.49|66.69|69.16|66.36|69.49|66.69|68.95|66.15|0
1661815200000|2022-08-29 23:20:00|69.05|66.25|68.52|65.72|69.05|66.25|68.52|65.72|0
1661815500000|2022-08-29 23:25:00|68.51|65.71|68.3|65.5|68.51|65.71|68.09|65.29|0
1661815800000|2022-08-29 23:30:00|68.25|65.45|68.29|65.49|68.71|65.91|68.09|65.29|0
1661816100000|2022-08-29 23:35:00|68.18|65.38|67.96|65.16|68.29|65.49|67.76|64.96|0
1661816400000|2022-08-29 23:40:00|67.86|65.06|66.5|63.7|67.86|65.06|66.4|63.6|0
1661816700000|2022-08-29 23:45:00|66.6|63.8|66.75|63.95|66.86|64.06|65.78|62.98|0
1661817000000|2022-08-29 23:50:00|66.65|63.85|67.06|64.26|67.16|64.36|66.34|63.54|0
1661817300000|2022-08-29 23:55:00|66.95|64.15|66.53|63.73|66.95|64.15|66.02|63.22|0
1661817600000|2022-08-30 00:00:00|66.43|63.63|68.19|65.39|68.4|65.6|66.02|63.22|0
1661817900000|2022-08-30 00:05:00|68.08|65.28|67.66|64.86|68.08|65.28|66.72|63.92|0
1661818200000|2022-08-30 00:10:00|67.55|64.75|68.59|65.79|68.7|65.9|67.13|64.33|0
1661818500000|2022-08-30 00:15:00|68.48|65.68|69.85|67.05|69.85|67.05|67.54|64.74|0
1661818800000|2022-08-30 00:20:00|69.75|66.95|69.95|67.15|70.71|67.91|69.75|66.95|0
1661819100000|2022-08-30 00:25:00|70.17|67.37|69.94|67.14|70.38|67.58|69.63|66.83|0
1661819400000|2022-08-30 00:30:00|70.05|67.25|70.9|68.1|71.12|68.32|69.62|66.82|0
1661819700000|2022-08-30 00:35:00|71.01|68.21|72.2|69.4|72.53|69.73|71.01|68.21|0
1661820000000|2022-08-30 00:40:00|72.09|69.29|71.32|68.52|72.31|69.51|71.16|68.36|0
1661820300000|2022-08-30 00:45:00|71.21|68.41|70.34|67.54|71.32|68.52|69.91|67.11|0
1661820600000|2022-08-30 00:50:00|70.23|67.43|69.69|66.89|70.34|67.54|69.48|66.68|0
1661820900000|2022-08-30 00:55:00|69.58|66.78|69.47|66.67|70.01|67.21|69.26|66.46|0
1661821200000|2022-08-30 01:00:00|69.57|66.77|69.57|66.77|69.79|66.99|69.31|66.51|0
1661821500000|2022-08-30 01:05:00|69.46|66.66|68.08|65.28|69.46|66.66|68.08|65.28|0
1661821800000|2022-08-30 01:10:00|68.18|65.38|68.07|65.27|68.49|65.69|67.76|64.96|0
1661822100000|2022-08-30 01:15:00|68.02|65.22|67.23|64.43|68.18|65.38|67.02|64.22|0
1661822400000|2022-08-30 01:20:00|67.18|64.38|66.81|64.01|67.23|64.43|66.4|63.6|0
1661822700000|2022-08-30 01:25:00|66.7|63.9|67.11|64.31|67.53|64.73|66.5|63.7|0
1661823000000|2022-08-30 01:30:00|67.32|64.52|67.83|65.03|68.25|65.45|67.21|64.41|0
1661823300000|2022-08-30 01:35:00|67.88|65.08|67.93|65.13|67.93|65.13|67.41|64.61|0
1661823600000|2022-08-30 01:40:00|67.82|65.02|69.08|66.28|69.4|66.6|67.72|64.92|0
1661823900000|2022-08-30 01:45:00|69.13|66.33|70.13|67.33|70.13|67.33|68.97|66.17|0
1661824200000|2022-08-30 01:50:00|70.03|67.23|70.45|67.65|71.42|68.62|70.03|67.23|0
1661824500000|2022-08-30 01:55:00|70.34|67.54|70.65|67.85|70.87|68.07|70.02|67.22|0
1661824800000|2022-08-30 02:00:00|70.76|67.96|71.79|68.99|72.06|69.26|70.44|67.64|0
1661825100000|2022-08-30 02:05:00|71.84|69.04|70.96|68.16|71.95|69.15|70.85|68.05|0
1661825400000|2022-08-30 02:10:00|70.91|68.11|70.74|67.94|71.18|68.38|70.31|67.51|0
1661825700000|2022-08-30 02:15:00|70.84|68.04|70.51|67.71|72.25|69.45|70.51|67.71|0
1661826000000|2022-08-30 02:20:00|70.41|67.61|69.54|66.74|70.62|67.82|69.54|66.74|0
1661826300000|2022-08-30 02:25:00|69.65|66.85|69.85|67.05|70.28|67.48|69.54|66.74|0
1661826600000|2022-08-30 02:30:00|69.91|67.11|69.85|67.05|70.49|67.69|69.64|66.84|0
1661826900000|2022-08-30 02:35:00|69.74|66.94|69.15|66.35|69.95|67.15|68.99|66.19|0
1661827200000|2022-08-30 02:40:00|68.99|66.19|69.3|66.5|69.51|66.71|68.77|65.97|0
1661827500000|2022-08-30 02:45:00|69.56|66.76|68.76|65.96|69.83|67.03|68.76|65.96|0
1661827800000|2022-08-30 02:50:00|68.65|65.85|68.33|65.53|68.97|66.17|68.12|65.32|0
1661828100000|2022-08-30 02:55:00|68.22|65.42|68.32|65.52|68.64|65.84|68.01|65.21|0
1661828400000|2022-08-30 03:00:00|68.42|65.62|68.52|65.72|68.74|65.94|68.42|65.62|0
1661828700000|2022-08-30 03:05:00|68.63|65.83|68.83|66.03|69.16|66.36|68.63|65.83|0
1661829000000|2022-08-30 03:10:00|68.94|66.14|69.25|66.45|69.25|66.45|68.72|65.92|0
1661829300000|2022-08-30 03:15:00|69.35|66.55|69.34|66.54|69.56|66.76|68.82|66.02|0
1661829600000|2022-08-30 03:20:00|69.24|66.44|68.17|65.37|69.24|66.44|67.96|65.16|0
1661829900000|2022-08-30 03:25:00|68.07|65.27|67.85|65.05|68.38|65.58|67.85|65.05|0
1661830200000|2022-08-30 03:30:00|67.74|64.94|68.16|65.36|68.27|65.47|67.69|64.89|0
1661830500000|2022-08-30 03:35:00|68.11|65.31|67.68|64.88|68.11|65.31|67.11|64.31|0
1661830800000|2022-08-30 03:40:00|67.62|64.82|66.68|63.88|67.62|64.82|66.32|63.52|0
1661831100000|2022-08-30 03:45:00|66.58|63.78|66.77|63.97|66.88|64.08|66.47|63.67|0
1661831400000|2022-08-30 03:50:00|66.88|64.08|66.46|63.66|67.08|64.28|66.46|63.66|0
1661831700000|2022-08-30 03:55:00|66.35|63.55|66.14|63.34|66.66|63.86|66.14|63.34|0
1661832000000|2022-08-30 04:00:00|66.24|63.44|66.23|63.43|66.45|63.65|65.98|63.18|0
1661832300000|2022-08-30 04:05:00|66.34|63.54|66.49|63.69|66.54|63.74|66.33|63.53|0
1661832600000|2022-08-30 04:10:00|66.53|63.73|66.32|63.52|66.59|63.79|66.12|63.32|0
1661832900000|2022-08-30 04:15:00|66.42|63.62|64.98|62.18|66.53|63.73|64.98|62.18|0
1661833200000|2022-08-30 04:20:00|65.08|62.28|64.77|61.97|65.08|62.28|63.97|61.17|0
1661833500000|2022-08-30 04:25:00|64.67|61.87|64.36|61.56|64.77|61.97|64.36|61.56|0
1661833800000|2022-08-30 04:30:00|64.46|61.66|63.7|60.9|64.46|61.66|63.6|60.8|0
1661834100000|2022-08-30 04:35:00|63.74|60.94|63.14|60.34|64.15|61.35|63.14|60.34|0
1661834400000|2022-08-30 04:40:00|63.24|60.44|64.03|61.23|64.03|61.23|63.19|60.39|0
1661834700000|2022-08-30 04:45:00|63.98|61.18|63.92|61.12|64.03|61.23|63.62|60.82|0
1661835000000|2022-08-30 04:50:00|63.97|61.17|64.62|61.82|64.62|61.82|63.97|61.17|0
1661835300000|2022-08-30 04:55:00|64.67|61.87|64.41|61.61|64.77|61.97|64.31|61.51|0
1661835600000|2022-08-30 05:00:00|64.31|61.51|65.21|62.41|65.22|62.42|64.21|61.41|0
1661835900000|2022-08-30 05:05:00|65.11|62.31|64.49|61.69|65.21|62.41|64.49|61.69|0
1661836200000|2022-08-30 05:10:00|64.44|61.64|63.98|61.18|64.9|62.1|63.98|61.18|0
1661836500000|2022-08-30 05:15:00|63.88|61.08|64.68|61.88|64.99|62.19|63.88|61.08|0
1661836800000|2022-08-30 05:20:00|64.78|61.98|64.77|61.97|65.28|62.48|64.37|61.57|0
1661837100000|2022-08-30 05:25:00|64.87|62.07|65.63|62.83|65.79|62.99|64.87|62.07|0
1661837400000|2022-08-30 05:30:00|65.68|62.88|65.16|62.36|65.79|62.99|65.06|62.26|0
1661837700000|2022-08-30 05:35:00|65.06|62.26|65.05|62.25|65.47|62.67|64.85|62.05|0
1661838000000|2022-08-30 05:40:00|64.95|62.15|65.25|62.45|65.56|62.76|64.65|61.85|0
1661838300000|2022-08-30 05:45:00|65.15|62.35|65.65|62.85|65.66|62.86|65.15|62.35|0
1661838600000|2022-08-30 05:50:00|65.7|62.9|65.49|62.69|66.16|63.36|65.44|62.64|0
1661838900000|2022-08-30 05:55:00|65.44|62.64|64.61|61.81|65.49|62.69|64.51|61.71|0
1661839200000|2022-08-30 06:00:00|64.67|61.87|65.32|62.52|65.73|62.93|64.2|61.4|0
1661839500000|2022-08-30 06:05:00|65.42|62.62|65.88|63.08|65.93|63.13|64.81|62.01|0
1661839800000|2022-08-30 06:10:00|65.72|62.92|65.76|62.96|66.39|63.59|65.31|62.51|0
1661840100000|2022-08-30 06:15:00|65.81|63.01|65.91|63.11|66.84|64.04|65.51|62.71|0
1661840400000|2022-08-30 06:20:00|65.81|63.01|64.47|61.67|66.06|63.26|64.47|61.67|0
1661840700000|2022-08-30 06:25:00|64.52|61.72|64.87|62.07|65.28|62.48|64.52|61.72|0
1661841000000|2022-08-30 06:30:00|64.97|62.17|65.68|62.88|65.68|62.88|64.56|61.76|0
1661841300000|2022-08-30 06:35:00|65.78|62.98|65.88|63.08|66.5|63.7|65.47|62.67|0
1661841600000|2022-08-30 06:40:00|65.77|62.97|64.34|61.54|65.88|63.08|63.93|61.13|0
1661841900000|2022-08-30 06:45:00|64.44|61.64|65.14|62.34|65.35|62.55|64.03|61.23|0
1661842200000|2022-08-30 06:50:00|65.04|62.24|65.29|62.49|66.16|63.36|65.04|62.24|0
1661842500000|2022-08-30 06:55:00|65.24|62.44|64.31|61.51|65.24|62.44|63.71|60.91|0
1661842800000|2022-08-30 07:00:00|64.62|61.82|64.3|61.5|65.33|62.53|63.81|61.01|0
1661843100000|2022-08-30 07:05:00|64.16|61.96|62.89|60.69|65.22|63.02|62.39|60.19|0
1661843400000|2022-08-30 07:10:00|62.69|60.49|62.48|60.28|63.49|61.29|62.19|59.99|0
1661843700000|2022-08-30 07:15:00|62.38|60.18|60.95|58.75|62.88|60.68|60.42|58.22|0
1661844000000|2022-08-30 07:20:00|60.76|58.56|61.04|58.84|61.58|59.38|60.6|58.4|0
1661844300000|2022-08-30 07:25:00|60.99|58.79|61.23|59.03|61.87|59.67|60.7|58.5|0
1661844600000|2022-08-30 07:30:00|61.47|59.27|59.33|57.13|61.57|59.37|59.23|57.03|0
1661844900000|2022-08-30 07:35:00|59.04|56.84|59.13|56.93|59.71|57.51|58.7|56.5|0
1661845200000|2022-08-30 07:40:00|59.22|57.02|58.17|55.97|59.41|57.21|58.17|55.97|0
1661845500000|2022-08-30 07:45:00|58.08|55.88|57.32|55.12|59.02|56.82|57.32|55.12|0
1661845800000|2022-08-30 07:50:00|57.41|55.21|58.06|55.86|58.06|55.86|56.85|54.65|0
1661846100000|2022-08-30 07:55:00|57.97|55.77|58.81|56.61|59.19|56.99|57.97|55.77|0
1661846400000|2022-08-30 08:00:00|58.96|56.76|55.08|52.88|58.96|56.76|54.28|52.08|0
1661846700000|2022-08-30 08:05:00|55.18|52.98|54.4|52.2|55.18|52.98|54.18|51.98|0
1661847000000|2022-08-30 08:10:00|54.35|52.15|53.87|51.67|54.62|52.42|50.9|48.7|0
1661847300000|2022-08-30 08:15:00|53.78|51.58|52.7|50.5|53.78|51.58|52.7|50.5|0
1661847600000|2022-08-30 08:20:00|52.66|50.46|54.4|52.2|54.4|52.2|52.66|50.46|0
1661847900000|2022-08-30 08:25:00|54.49|52.29|53.67|51.47|54.49|52.29|53.49|51.29|0
1661848200000|2022-08-30 08:30:00|53.58|51.38|54.93|52.73|55.02|52.82|53.58|51.38|0
1661848500000|2022-08-30 08:35:00|54.84|52.64|55.1|52.9|55.29|53.09|54.74|52.54|0
1661848800000|2022-08-30 08:40:00|55.2|53|55.28|53.08|55.56|53.36|55.1|52.9|0
1661849100000|2022-08-30 08:45:00|55.37|53.17|55.36|53.16|55.55|53.35|55|52.8|0
1661849400000|2022-08-30 08:50:00|55.45|53.25|55.35|53.15|55.55|53.35|54.72|52.52|0
1661849700000|2022-08-30 08:55:00|55.17|52.97|54.9|52.7|55.45|53.25|54.72|52.52|0
1661850000000|2022-08-30 09:00:00|54.81|52.61|55.54|53.34|55.72|53.52|54.49|52.29|0
1661850300000|2022-08-30 09:05:00|55.45|53.25|55.99|53.79|55.99|53.79|55.44|53.24|0
1661850600000|2022-08-30 09:10:00|55.9|53.7|55.89|53.69|56.18|53.98|55.62|53.42|0
1661850900000|2022-08-30 09:15:00|55.8|53.6|56.45|54.25|56.82|54.62|55.62|53.42|0
1661851200000|2022-08-30 09:20:00|56.44|54.24|55.42|53.22|56.63|54.43|55.23|53.03|0
1661851500000|2022-08-30 09:25:00|55.32|53.12|55.41|53.21|55.83|53.63|55.13|52.93|0
1661851800000|2022-08-30 09:30:00|55.5|53.3|53.67|51.47|55.59|53.39|53.49|51.29|0
1661852100000|2022-08-30 09:35:00|53.58|51.38|53.66|51.46|53.94|51.74|53.39|51.19|0
1661852400000|2022-08-30 09:40:00|53.62|51.42|54.01|51.81|54.19|51.99|53.57|51.37|0
1661852700000|2022-08-30 09:45:00|54.06|51.86|54.73|52.53|55.01|52.81|54.01|51.81|0
1661853000000|2022-08-30 09:50:00|54.78|52.58|53.82|51.62|54.91|52.71|53.82|51.62|0
1661853300000|2022-08-30 09:55:00|53.73|51.53|54.17|51.97|54.45|52.25|53.68|51.48|0
1661853600000|2022-08-30 10:00:00|54.26|52.06|54.25|52.05|54.81|52.61|53.99|51.79|0
1661853900000|2022-08-30 10:05:00|54.34|52.14|52.98|50.78|54.34|52.14|52.72|50.52|0
1661854200000|2022-08-30 10:10:00|53.07|50.87|53.51|51.31|53.88|51.68|52.8|50.6|0
1661854500000|2022-08-30 10:15:00|53.6|51.4|54.32|52.12|54.42|52.22|53.6|51.4|0
1661854800000|2022-08-30 10:20:00|54.23|52.03|54.59|52.39|54.68|52.48|53.86|51.66|0
1661855100000|2022-08-30 10:25:00|54.68|52.48|53.94|51.74|54.68|52.48|53.94|51.74|0
1661855400000|2022-08-30 10:30:00|53.85|51.65|53.75|51.55|54.26|52.06|53.49|51.29|0
1661855700000|2022-08-30 10:35:00|53.84|51.64|54.47|52.27|54.56|52.36|53.75|51.55|0
1661856000000|2022-08-30 10:40:00|54.52|52.32|54.65|52.45|54.74|52.54|54.38|52.18|0
1661856300000|2022-08-30 10:45:00|54.64|52.44|54.91|52.71|55.1|52.9|54.55|52.35|0
1661856600000|2022-08-30 10:50:00|54.82|52.62|54.63|52.43|55.09|52.89|54.45|52.25|0
1661856900000|2022-08-30 10:55:00|54.72|52.52|55.54|53.34|55.63|53.43|54.53|52.33|0
1661857200000|2022-08-30 11:00:00|55.45|53.25|54.52|52.32|55.63|53.43|54.52|52.32|0
1661857500000|2022-08-30 11:05:00|54.61|52.41|55.43|53.23|55.53|53.33|54.43|52.23|0
1661857800000|2022-08-30 11:10:00|55.39|53.19|55.33|53.13|55.89|53.69|54.97|52.77|0
1661858100000|2022-08-30 11:15:00|55.38|53.18|54.96|52.76|55.43|53.23|54.77|52.57|0
1661858400000|2022-08-30 11:20:00|54.86|52.66|55.87|53.67|55.97|53.77|54.86|52.66|0
1661858700000|2022-08-30 11:25:00|55.97|53.77|55.87|53.67|56.62|54.42|55.73|53.53|0
1661859000000|2022-08-30 11:30:00|56.14|53.94|55.86|53.66|56.14|53.94|55.54|53.34|0
1661859300000|2022-08-30 11:35:00|55.95|53.75|56.41|54.21|56.41|54.21|55.58|53.38|0
1661859600000|2022-08-30 11:40:00|56.32|54.12|55.84|53.64|56.32|54.12|55.84|53.64|0
1661859900000|2022-08-30 11:45:00|55.75|53.55|55.93|53.73|56.12|53.92|55.1|52.9|0
1661860200000|2022-08-30 11:50:00|56.02|53.82|57.42|55.22|57.8|55.6|56.02|53.82|0
1661860500000|2022-08-30 11:55:00|57.47|55.27|57.41|55.21|58.18|55.98|57.28|55.08|0
1661860800000|2022-08-30 12:00:00|57.13|54.93|55.86|53.66|57.41|55.21|55.81|53.61|0
1661861100000|2022-08-30 12:05:00|55.81|53.61|56.93|54.73|56.93|54.73|55.62|53.42|0
1661861400000|2022-08-30 12:10:00|57.02|54.82|56.45|54.25|57.11|54.91|56.17|53.97|0
1661861700000|2022-08-30 12:15:00|56.35|54.15|57.48|55.28|57.57|55.37|55.89|53.69|0
1661862000000|2022-08-30 12:20:00|57.38|55.18|58.52|56.32|58.91|56.71|57.38|55.18|0
1661862300000|2022-08-30 12:25:00|58.43|56.23|59.09|56.89|59.68|57.48|58.23|56.03|0
1661862600000|2022-08-30 12:30:00|59.19|56.99|61.65|59.45|61.75|59.55|59.19|56.99|0
1661862900000|2022-08-30 12:35:00|61.55|59.35|60.25|58.05|61.65|59.45|59.96|57.76|0
1661863200000|2022-08-30 12:40:00|60.35|58.15|60.44|58.24|61.63|59.43|59.66|57.46|0
1661863500000|2022-08-30 12:45:00|60.34|58.14|60.93|58.73|61.03|58.83|59.55|57.35|0
1661863800000|2022-08-30 12:50:00|61.03|58.83|61|58.8|62.47|60.27|60.23|58.03|0
1661864100000|2022-08-30 12:55:00|60.85|58.65|62.32|60.12|62.32|60.12|60.6|58.4|0
1661864400000|2022-08-30 13:00:00|62.52|60.32|62.11|59.91|62.93|60.73|61.42|59.22|0
1661864700000|2022-08-30 13:05:00|62.01|59.81|63.21|61.01|63.62|61.42|61.91|59.71|0
1661865000000|2022-08-30 13:10:00|63.01|60.81|62.1|59.9|63.52|61.32|61.9|59.7|0
1661865300000|2022-08-30 13:15:00|62.2|60|63.7|61.5|64.01|61.81|62.2|60|0
1661865600000|2022-08-30 13:20:00|63.81|61.61|62.33|60.13|64.01|61.81|62.33|60.13|0
1661865900000|2022-08-30 13:25:00|62.68|60.48|63.38|61.18|63.69|61.49|62.28|60.08|0
1661866200000|2022-08-30 13:30:00|62.88|60.68|64.82|62.62|66.27|64.07|61.67|59.47|0
1661866500000|2022-08-30 13:35:00|64.51|62.31|64.32|62.12|66.01|63.81|63.69|61.49|0
1661866800000|2022-08-30 13:40:00|64.42|62.22|68.85|66.65|69.17|66.97|64.11|61.91|0
1661867100000|2022-08-30 13:45:00|68.95|66.75|68.52|65.88|71.58|69.05|67.98|65.34|0
1661867400000|2022-08-30 13:50:00|68.63|65.99|71.57|68.93|71.68|69.04|68.51|65.87|0
1661867700000|2022-08-30 13:55:00|71.35|68.71|72.17|69.53|72.79|70.15|70.35|67.71|0
1661868000000|2022-08-30 14:00:00|72.45|69.81|73.15|70.51|73.48|70.84|69.64|67|0
1661868300000|2022-08-30 14:05:00|73.37|70.73|78.3|75.66|80.2|77.56|72.92|70.28|0
1661868600000|2022-08-30 14:10:00|78.66|76.02|78.51|75.87|80.67|78.03|77.47|74.83|0
1661868900000|2022-08-30 14:15:00|78.86|76.22|78.73|76.09|80.29|77.65|78.5|75.86|0
1661869200000|2022-08-30 14:20:00|78.62|75.98|81.6|78.96|82.33|79.69|77.79|75.15|0
1661869500000|2022-08-30 14:25:00|81.48|78.84|80.45|77.81|81.96|79.32|79.04|76.4|0
1661869800000|2022-08-30 14:30:00|80.93|78.29|89.51|86.87|89.51|86.87|79.98|77.34|0
1661870100000|2022-08-30 14:35:00|89.64|87|91.17|88.53|93.2|90.56|89.64|87|0
1661870400000|2022-08-30 14:40:00|90.91|88.27|93.89|91.25|94.55|91.91|90.91|88.27|0
1661870700000|2022-08-30 14:45:00|93.76|91.12|100.33|97.69|101.16|98.52|93.76|91.12|0
1661871000000|2022-08-30 14:50:00|100.06|97.42|94.59|91.95|101.16|98.52|94.46|91.82|0
1661871300000|2022-08-30 14:55:00|94.73|92.09|90.92|88.28|95.12|92.48|90.92|88.28|0
1661871600000|2022-08-30 15:00:00|89.5|86.86|88.12|85.48|92.32|89.68|87.09|84.45|0
1661871900000|2022-08-30 15:05:00|88.25|85.61|87.86|85.22|89.27|86.63|85.1|82.46|0
1661872200000|2022-08-30 15:10:00|88.12|85.48|90.29|87.65|92.11|89.47|87.73|85.09|0
1661872500000|2022-08-30 15:15:00|90.15|87.51|84.13|81.49|90.76|88.12|83.89|81.25|0
1661872800000|2022-08-30 15:20:00|84.26|81.62|86.78|84.14|87.91|85.27|83.89|81.25|0
1661873100000|2022-08-30 15:25:00|87.03|84.39|86.43|83.79|88.86|86.22|83.43|80.79|0
1661873400000|2022-08-30 15:30:00|86.3|83.66|82.44|79.8|87.95|85.31|82.07|79.43|0
1661873700000|2022-08-30 15:35:00|82.68|80.04|86.41|83.77|87.18|84.54|82.32|79.68|0
1661874000000|2022-08-30 15:40:00|86.67|84.03|85.65|83.01|88.58|85.94|84.65|82.01|0
1661874300000|2022-08-30 15:45:00|86.4|83.76|89.34|86.7|89.73|87.09|86.4|83.76|0
1661874600000|2022-08-30 15:50:00|89.21|86.57|85.63|82.99|89.73|87.09|85.01|82.37|0
1661874900000|2022-08-30 15:55:00|85.88|83.24|86.25|83.61|86.7|84.06|84.13|81.49|0
1661875200000|2022-08-30 16:00:00|86.38|83.74|85.36|82.72|87.27|84.63|83.25|80.61|0
1661875500000|2022-08-30 16:05:00|85.24|82.6|84.17|81.53|85.49|82.85|82.65|80.01|0
1661875800000|2022-08-30 16:10:00|84.42|81.78|82.55|79.91|86.06|83.42|82.42|79.78|0
1661876100000|2022-08-30 16:15:00|82.67|80.03|83.65|81.01|84.4|81.76|79.74|77.1|0
1661876400000|2022-08-30 16:20:00|84.03|81.39|85.83|83.19|86.34|83.7|83.53|80.89|0
1661876700000|2022-08-30 16:25:00|85.96|83.32|86.08|83.44|88.24|85.6|85.95|83.31|0
1661877000000|2022-08-30 16:30:00|86.2|83.56|90.69|88.05|90.69|88.05|85.95|83.31|0
1661877300000|2022-08-30 16:35:00|90.82|88.18|88.1|85.46|90.82|88.18|87.84|85.2|0
1661877600000|2022-08-30 16:40:00|87.97|85.33|91.88|89.24|92.14|89.5|87.97|85.33|0
1661877900000|2022-08-30 16:45:00|92.14|89.5|91.35|88.71|93.59|90.95|90.83|88.19|0
1661878200000|2022-08-30 16:50:00|91.09|88.45|89.78|87.14|91.48|88.84|89.27|86.63|0
1661878500000|2022-08-30 16:55:00|89.53|86.89|90.55|87.91|90.55|87.91|88.75|86.11|0
1661878800000|2022-08-30 17:00:00|90.68|88.04|90.54|87.9|91.46|88.82|89.38|86.74|0
1661879100000|2022-08-30 17:05:00|90.41|87.77|92.1|89.46|92.63|89.99|88.86|86.22|0
1661879400000|2022-08-30 17:10:00|92.5|89.86|96.09|93.45|96.09|93.45|91.58|88.94|0
1661879700000|2022-08-30 17:15:00|95.95|93.31|97.09|94.45|97.37|94.73|94.81|92.17|0
1661880000000|2022-08-30 17:20:00|96.96|94.32|97.9|95.26|98.58|95.94|96.42|93.78|0
1661880300000|2022-08-30 17:25:00|98.04|95.4|95.73|93.09|98.31|95.67|95.59|92.95|0
1661880600000|2022-08-30 17:30:00|95.46|92.82|95.59|92.95|96.54|93.9|93.33|90.69|0
1661880900000|2022-08-30 17:35:00|95.45|92.81|96.25|93.61|97.88|95.24|94.92|92.28|0
1661881200000|2022-08-30 17:40:00|96.39|93.75|100.76|98.12|100.9|98.26|95.58|92.94|0
1661881500000|2022-08-30 17:45:00|101.03|98.39|95.03|92.39|101.59|98.95|94.89|92.25|0
1661881800000|2022-08-30 17:50:00|95.43|92.79|93.16|90.52|95.96|93.32|92.11|89.47|0
1661882100000|2022-08-30 17:55:00|93.03|90.39|94.08|91.44|94.48|91.84|92.1|89.46|0
1661882400000|2022-08-30 18:00:00|93.94|91.3|91.96|89.32|95.94|93.3|91.57|88.93|0
1661882700000|2022-08-30 18:05:00|92.09|89.45|91.23|88.59|92.88|90.24|89.13|86.49|0
1661883000000|2022-08-30 18:10:00|91.49|88.85|90.16|87.52|91.49|88.85|88.72|86.08|0
1661883300000|2022-08-30 18:15:00|89.9|87.26|90.81|88.17|90.95|88.31|88.72|86.08|0
1661883600000|2022-08-30 18:20:00|90.68|88.04|90.67|88.03|92.53|89.89|89.49|86.85|0
1661883900000|2022-08-30 18:25:00|90.15|87.51|93.87|91.23|94.41|91.77|90.15|87.51|0
1661884200000|2022-08-30 18:30:00|94.54|91.9|90.52|87.88|94.54|91.9|89.61|86.97|0
1661884500000|2022-08-30 18:35:00|90.46|87.82|90.65|88.01|93.05|90.41|90.13|87.49|0
1661884800000|2022-08-30 18:40:00|90.38|87.74|94.65|92.01|95.06|92.42|89.86|87.22|0
1661885100000|2022-08-30 18:45:00|94.79|92.15|93.44|90.8|94.79|92.15|93.17|90.53|0
1661885400000|2022-08-30 18:50:00|93.3|90.66|93.83|91.19|94.78|92.14|92.63|89.99|0
1661885700000|2022-08-30 18:55:00|93.43|90.79|93.02|90.38|95.58|92.94|91.3|88.66|0
1661886000000|2022-08-30 19:00:00|93.55|90.91|89.71|87.07|93.68|91.04|86.88|84.24|0
1661886300000|2022-08-30 19:05:00|89.97|87.33|85.34|82.7|90.1|87.46|85.34|82.7|0
1661886600000|2022-08-30 19:10:00|85.16|82.52|84.46|81.82|85.72|83.08|82.47|79.83|0
1661886900000|2022-08-30 19:15:00|84.2|81.56|84.82|82.18|86.85|84.21|83.33|80.69|0
1661887200000|2022-08-30 19:20:00|84.95|82.31|83.97|81.33|87.02|84.38|83.72|81.08|0
1661887500000|2022-08-30 19:25:00|84.1|81.46|86.27|84.07|86.91|84.71|83.97|81.33|0
1661887800000|2022-08-30 19:30:00|86.14|83.94|89.89|87.69|91.74|89.54|86.14|83.94|0
1661888100000|2022-08-30 19:35:00|89.36|87.16|87.93|85.73|89.88|87.68|87.67|85.47|0
1661888400000|2022-08-30 19:40:00|88.18|85.98|86.76|84.56|88.18|85.98|84.6|82.4|0
1661888700000|2022-08-30 19:45:00|86.89|84.69|91.57|89.37|93.45|91.25|86.5|84.3|0
1661889000000|2022-08-30 19:50:00|91.43|89.23|91.63|89.43|93.24|91.04|89.21|87.01|0
1661889300000|2022-08-30 19:55:00|91.5|89.3|87.68|85.48|91.5|89.3|85.75|83.55|0
1661889600000|2022-08-30 20:00:00|87.29|85.09|87.42|85.22|87.81|85.61|85.63|83.43|0
1661889900000|2022-08-30 20:05:00|87.54|85.34|87.67|85.47|87.93|85.73|87.02|84.82|0
1661890200000|2022-08-30 20:10:00|87.79|85.59|85.86|83.66|87.79|85.59|84.46|82.26|0
1661890500000|2022-08-30 20:15:00|86.8|84|87.17|84.37|87.31|84.51|86.28|83.48|0
1661890800000|2022-08-30 20:20:00|87.05|84.25|87.55|84.75|87.69|84.89|87.04|84.24|0
1661891100000|2022-08-30 20:25:00|87.62|84.82|86.77|83.97|87.62|84.82|86.64|83.84|0
1661891400000|2022-08-30 20:30:00|86.64|83.84|86|83.2|86.77|83.97|86|83.2|0
1661891700000|2022-08-30 20:35:00|86.12|83.32|86.42|83.62|87.44|84.64|85.99|83.19|0
1661892000000|2022-08-30 20:40:00|86.29|83.49|86.71|83.91|86.71|83.91|85.43|82.63|0
1661892300000|2022-08-30 20:45:00|86.65|83.85|87.03|84.23|87.35|84.55|85.94|83.14|0
1661892600000|2022-08-30 20:50:00|86.96|84.16|87.02|84.22|88.13|85.33|86.95|84.15|0
1661892900000|2022-08-30 20:55:00|86.95|84.15|86.88|84.08|87.21|84.41|86.56|83.76|0
1661893200000|2022-08-30 21:00:00|86.98|84.18|87.2|84.4|87.2|84.4|86.95|84.15|0
1661893500000|2022-08-30 21:05:00|87.19|84.39|87.53|84.73|87.53|84.73|87|84.2|0
1661893800000|2022-08-30 21:10:00|87.51|84.71|87.59|84.79|87.6|84.8|87.48|84.68|0
1661894100000|2022-08-30 21:15:00|87.39|84.59|87.32|84.52|87.39|84.59|87.25|84.45|0
1661894400000|2022-08-30 21:20:00|87.4|84.6|87.35|84.55|87.54|84.74|87.3|84.5|0
1661894700000|2022-08-30 21:25:00|87.37|84.57|87.19|84.39|87.37|84.57|87.16|84.36|0
1661895000000|2022-08-30 21:30:00|87.42|84.62|87.45|84.65|87.49|84.69|87.36|84.56|0
1661895300000|2022-08-30 21:35:00|87.49|84.69|87.54|84.74|87.54|84.74|87.42|84.62|0
1661895600000|2022-08-30 21:40:00|87.5|84.7|87.28|84.48|87.5|84.7|87.28|84.48|0
1661895900000|2022-08-30 21:45:00|87.26|84.46|87.39|84.59|87.41|84.61|87.2|84.4|0
1661896200000|2022-08-30 21:50:00|87.35|84.55|87.36|84.56|87.48|84.68|87.32|84.52|0
1661896500000|2022-08-30 21:55:00|87.21|84.41|87.11|84.31|87.34|84.54|87.09|84.29|0
1661896800000|2022-08-30 22:00:00|86.4|83.6|87.36|84.56|87.62|84.82|85.88|83.08|0
1661897100000|2022-08-30 22:05:00|87.29|84.49|87.74|84.94|88.14|85.34|87.03|84.23|0
1661897400000|2022-08-30 22:10:00|87.61|84.81|87.47|84.67|87.61|84.81|86.7|83.9|0
1661897700000|2022-08-30 22:15:00|87.6|84.8|87.53|84.73|88.38|85.58|87.33|84.53|0
1661898000000|2022-08-30 22:20:00|87.46|84.66|87.84|85.04|88.24|85.44|87.46|84.66|0
1661898300000|2022-08-30 22:25:00|87.97|85.17|88.1|85.3|88.23|85.43|87.58|84.78|0
1661898600000|2022-08-30 22:30:00|88.03|85.23|87.05|84.25|88.03|85.23|86.67|83.87|0
1661898900000|2022-08-30 22:35:00|86.92|84.12|86.39|83.59|87.57|84.77|86.27|83.47|0
1661899200000|2022-08-30 22:40:00|86.52|83.72|85.87|83.07|86.52|83.72|85.87|83.07|0
1661899500000|2022-08-30 22:45:00|86|83.2|85.86|83.06|86.38|83.58|85.61|82.81|0
1661899800000|2022-08-30 22:50:00|85.73|82.93|85.85|83.05|85.86|83.06|85.09|82.29|0
1661900100000|2022-08-30 22:55:00|85.92|83.12|85.59|82.79|86.24|83.44|85.33|82.53|0
1661900400000|2022-08-30 23:00:00|85.72|82.92|85.84|83.04|85.84|83.04|85.2|82.4|0
1661900700000|2022-08-30 23:05:00|85.71|82.91|86.09|83.29|86.22|83.42|85.71|82.91|0
1661901000000|2022-08-30 23:10:00|86.03|83.23|87.11|84.31|87.51|84.71|85.7|82.9|0
1661901300000|2022-08-30 23:15:00|87.05|84.25|87.1|84.3|87.24|84.44|86.59|83.79|0
1661901600000|2022-08-30 23:20:00|87.23|84.43|87.1|84.3|87.36|84.56|86.97|84.17|0
1661901900000|2022-08-30 23:25:00|86.97|84.17|87.03|84.23|87.61|84.81|86.83|84.03|0
1661902200000|2022-08-30 23:30:00|86.96|84.16|88.12|85.32|88.78|85.98|86.96|84.16|0
1661902500000|2022-08-30 23:35:00|88.38|85.58|87.92|85.12|88.51|85.71|87.46|84.66|0
1661902800000|2022-08-30 23:40:00|87.98|85.18|87.32|84.52|87.98|85.18|87.19|84.39|0
1661903100000|2022-08-30 23:45:00|87.45|84.65|87.45|84.65|87.71|84.91|87.19|84.39|0
1661903400000|2022-08-30 23:50:00|87.32|84.52|87.57|84.77|87.96|85.16|87.05|84.25|0
1661903700000|2022-08-30 23:55:00|87.44|84.64|86.13|83.33|87.57|84.77|86.01|83.21|0
1661904000000|2022-08-31 00:00:00|85.88|83.08|85.74|82.94|86.91|84.11|85.62|82.82|0
1661904300000|2022-08-31 00:05:00|86|83.2|83.31|80.51|86.32|83.52|83.31|80.51|0
1661904600000|2022-08-31 00:10:00|83.38|80.58|84.19|81.39|84.45|81.65|83.06|80.26|0
1661904900000|2022-08-31 00:15:00|84.06|81.26|84.31|81.51|84.95|82.15|84.06|81.26|0
1661905200000|2022-08-31 00:20:00|84.18|81.38|83.16|80.36|84.18|81.38|83.04|80.24|0
1661905500000|2022-08-31 00:25:00|83.04|80.24|83.16|80.36|83.67|80.87|82.65|79.85|0
1661905800000|2022-08-31 00:30:00|83.1|80.3|83.15|80.35|83.4|80.6|82.15|79.35|0
1661906100000|2022-08-31 00:35:00|83.27|80.47|83.01|80.21|84.03|81.23|83.01|80.21|0
1661906400000|2022-08-31 00:40:00|82.89|80.09|80.64|77.84|83.01|80.21|80.51|77.71|0
1661906700000|2022-08-31 00:45:00|80.76|77.96|80.51|77.71|80.88|78.08|80.02|77.22|0
1661907000000|2022-08-31 00:50:00|80.57|77.77|80.87|78.07|81|78.2|80.5|77.7|0
1661907300000|2022-08-31 00:55:00|80.99|78.19|80.74|77.94|81.11|78.31|80.62|77.82|0
1661907600000|2022-08-31 01:00:00|80.86|78.06|81.6|78.8|81.72|78.92|80.49|77.69|0
1661907900000|2022-08-31 01:05:00|81.72|78.92|81.22|78.42|82.09|79.29|80.97|78.17|0
1661908200000|2022-08-31 01:10:00|81.09|78.29|80.71|77.91|81.58|78.78|80.71|77.91|0
1661908500000|2022-08-31 01:15:00|80.84|78.04|80.95|78.15|81.83|79.03|80.84|78.04|0
1661908800000|2022-08-31 01:20:00|81.07|78.27|81.44|78.64|81.69|78.89|80.58|77.78|0
1661909100000|2022-08-31 01:25:00|81.38|78.58|81.06|78.26|81.44|78.64|80.69|77.89|0
1661909400000|2022-08-31 01:30:00|80.93|78.13|79.08|76.28|80.93|78.13|79.08|76.28|0
1661909700000|2022-08-31 01:35:00|79.21|76.41|79.32|76.52|79.57|76.77|78.84|76.04|0
1661910000000|2022-08-31 01:40:00|79.08|76.28|79.31|76.51|79.31|76.51|78.34|75.54|0
1661910300000|2022-08-31 01:45:00|79.19|76.39|79.79|76.99|80.04|77.24|79.19|76.39|0
1661910600000|2022-08-31 01:50:00|79.67|76.87|80.52|77.72|80.52|77.72|79.54|76.74|0
1661910900000|2022-08-31 01:55:00|80.4|77.6|80.27|77.47|80.52|77.72|79.78|76.98|0
1661911200000|2022-08-31 02:00:00|80.14|77.34|78.91|76.11|80.14|77.34|78.91|76.11|0
1661911500000|2022-08-31 02:05:00|78.98|76.18|79.27|76.47|79.64|76.84|78.79|75.99|0
1661911800000|2022-08-31 02:10:00|79.15|76.35|79.63|76.83|80.12|77.32|79.15|76.35|0
1661912100000|2022-08-31 02:15:00|79.38|76.58|79.01|76.21|79.87|77.07|78.89|76.09|0
1661912400000|2022-08-31 02:20:00|78.89|76.09|79.74|76.94|79.98|77.18|78.89|76.09|0
1661912700000|2022-08-31 02:25:00|79.86|77.06|79.24|76.44|79.98|77.18|79|76.2|0
1661913000000|2022-08-31 02:30:00|79.12|76.32|78.93|76.13|79.12|76.32|78.38|75.58|0
1661913300000|2022-08-31 02:35:00|78.99|76.19|77.4|74.6|79.23|76.43|76.93|74.13|0
1661913600000|2022-08-31 02:40:00|77.52|74.72|78.12|75.32|78.12|75.32|77.4|74.6|0
1661913900000|2022-08-31 02:45:00|78|75.2|77.87|75.07|78.11|75.31|77.58|74.78|0
1661914200000|2022-08-31 02:50:00|77.75|74.95|78.29|75.49|78.29|75.49|77.62|74.82|0
1661914500000|2022-08-31 02:55:00|78.34|75.54|78.34|75.54|78.71|75.91|77.97|75.17|0
1661914800000|2022-08-31 03:00:00|78.4|75.6|78.33|75.53|78.94|76.14|78.21|75.41|0
1661915100000|2022-08-31 03:05:00|78.21|75.41|78.2|75.4|78.45|75.65|77.96|75.16|0
1661915400000|2022-08-31 03:10:00|78.08|75.28|77.23|74.43|78.2|75.4|76.99|74.19|0
1661915700000|2022-08-31 03:15:00|77.35|74.55|77.7|74.9|77.83|75.03|77.23|74.43|0
1661916000000|2022-08-31 03:20:00|77.58|74.78|74.48|71.68|77.76|74.96|72.91|70.11|0
1661916300000|2022-08-31 03:25:00|74.25|71.45|74.36|71.56|75.3|72.5|74.25|71.45|0
1661916600000|2022-08-31 03:30:00|74.47|71.67|73.88|71.08|74.94|72.14|73.76|70.96|0
1661916900000|2022-08-31 03:35:00|73.76|70.96|73.87|71.07|74.11|71.31|73.18|70.38|0
1661917200000|2022-08-31 03:40:00|73.99|71.19|74.68|71.88|74.8|72|73.99|71.19|0
1661917500000|2022-08-31 03:45:00|74.57|71.77|74.91|72.11|75.03|72.23|74.45|71.65|0
1661917800000|2022-08-31 03:50:00|74.79|71.99|75.02|72.22|75.26|72.46|74.79|71.99|0
1661918100000|2022-08-31 03:55:00|75.14|72.34|74.66|71.86|75.25|72.45|74.66|71.86|0
1661918400000|2022-08-31 04:00:00|74.6|71.8|74.18|71.38|74.77|71.97|74.06|71.26|0
1661918700000|2022-08-31 04:05:00|74.06|71.26|74.52|71.72|74.64|71.84|74.06|71.26|0
1661919000000|2022-08-31 04:10:00|74.41|71.61|74.05|71.25|74.64|71.84|74.05|71.25|0
1661919300000|2022-08-31 04:15:00|73.93|71.13|74.04|71.24|74.04|71.24|73.92|71.12|0
1661919600000|2022-08-31 04:20:00|74.16|71.36|74.03|71.23|74.16|71.36|73.92|71.12|0
1661919900000|2022-08-31 04:25:00|73.91|71.11|74.61|71.81|74.61|71.81|73.91|71.11|0
1661920200000|2022-08-31 04:30:00|74.49|71.69|73.55|70.75|74.84|72.04|73.55|70.75|0
1661920500000|2022-08-31 04:35:00|73.32|70.52|72.27|69.47|73.32|70.52|71.02|68.22|0
1661920800000|2022-08-31 04:40:00|72.15|69.35|72.15|69.35|72.38|69.58|71.69|68.89|0
1661921100000|2022-08-31 04:45:00|72.26|69.46|72.83|70.03|72.89|70.09|72.26|69.46|0
1661921400000|2022-08-31 04:50:00|72.94|70.14|72.94|70.14|73.17|70.37|72.71|69.91|0
1661921700000|2022-08-31 04:55:00|73.05|70.25|73.04|70.24|73.4|70.6|72.81|70.01|0
1661922000000|2022-08-31 05:00:00|72.81|70.01|73.61|70.81|73.62|70.82|72.81|70.01|0
1661922300000|2022-08-31 05:05:00|73.73|70.93|73.72|70.92|74.31|71.51|73.38|70.58|0
1661922600000|2022-08-31 05:10:00|73.61|70.81|72.79|69.99|73.72|70.92|72.56|69.76|0
1661922900000|2022-08-31 05:15:00|72.67|69.87|72.78|69.98|73.02|70.22|72.32|69.52|0
1661923200000|2022-08-31 05:20:00|72.66|69.86|71.91|69.11|73.24|70.44|71.85|69.05|0
1661923500000|2022-08-31 05:25:00|71.96|69.16|72.71|69.91|72.76|69.96|71.05|68.25|0
1661923800000|2022-08-31 05:30:00|72.76|69.96|72.87|70.07|73.22|70.42|72.64|69.84|0
1661924100000|2022-08-31 05:35:00|72.98|70.18|73.15|70.35|73.33|70.53|72.98|70.18|0
1661924400000|2022-08-31 05:40:00|73.21|70.41|74.6|71.8|74.72|71.92|73.15|70.35|0
1661924700000|2022-08-31 05:45:00|74.72|71.92|75.3|72.5|75.66|72.86|74.48|71.68|0
1661925000000|2022-08-31 05:50:00|75.18|72.38|74.92|72.12|75.18|72.38|74.12|71.32|0
1661925300000|2022-08-31 05:55:00|74.8|72|73.74|70.94|75.04|72.24|73.74|70.94|0
1661925600000|2022-08-31 06:00:00|73.86|71.06|74.2|71.4|74.55|71.75|72.36|69.56|0
1661925900000|2022-08-31 06:05:00|73.97|71.17|72.69|69.89|74.2|71.4|72.57|69.77|0
1661926200000|2022-08-31 06:10:00|72.8|70|72.72|69.92|74.58|71.78|72.22|69.42|0
1661926500000|2022-08-31 06:15:00|73.24|70.44|75.45|72.65|75.45|72.65|73.12|70.32|0
1661926800000|2022-08-31 06:20:00|75.33|72.53|75.33|72.53|75.8|73|74.74|71.94|0
1661927100000|2022-08-31 06:25:00|75.44|72.64|75.32|72.52|75.68|72.88|74.97|72.17|0
1661927400000|2022-08-31 06:30:00|75.44|72.64|75.78|72.98|76.62|73.82|75.44|72.64|0
1661927700000|2022-08-31 06:35:00|75.96|73.16|75.3|72.5|76.37|73.57|75.3|72.5|0
1661928000000|2022-08-31 06:40:00|75.42|72.62|76.12|73.32|76.84|74.04|75.42|72.62|0
1661928300000|2022-08-31 06:45:00|76|73.2|75.4|72.6|76.12|73.32|74.93|72.13|0
1661928600000|2022-08-31 06:50:00|75.64|72.84|75.81|73.01|76.11|73.31|74.93|72.13|0
1661928900000|2022-08-31 06:55:00|75.63|72.83|75.39|72.59|75.98|73.18|75.15|72.35|0
1661929200000|2022-08-31 07:00:00|75.27|72.47|75.26|72.46|75.62|72.82|73.8|71|0
1661929500000|2022-08-31 07:05:00|74.72|72.52|76.26|74.06|77.46|75.26|74.31|72.11|0
1661929800000|2022-08-31 07:10:00|76.49|74.29|75.53|73.33|77.69|75.49|75.53|73.33|0
1661930100000|2022-08-31 07:15:00|75.77|73.57|74.35|72.15|75.77|73.57|74.23|72.03|0
1661930400000|2022-08-31 07:20:00|74.46|72.26|74.81|72.61|76.24|74.04|74.46|72.26|0
1661930700000|2022-08-31 07:25:00|74.69|72.49|76.7|74.5|77.43|75.23|74.69|72.49|0
1661931000000|2022-08-31 07:30:00|77.12|74.92|78.5|76.3|78.57|76.37|77.06|74.86|0
1661931300000|2022-08-31 07:35:00|78.45|76.25|78.62|76.42|80.21|78.01|77.65|75.45|0
1661931600000|2022-08-31 07:40:00|78.86|76.66|80.82|78.62|81.01|78.81|78.25|76.05|0
1661931900000|2022-08-31 07:45:00|81.07|78.87|82|79.8|82.69|80.49|80.95|78.75|0
1661932200000|2022-08-31 07:50:00|81.88|79.68|81.68|79.48|82.69|80.49|81.25|79.05|0
1661932500000|2022-08-31 07:55:00|81.8|79.6|81.86|79.66|81.99|79.79|80.06|77.86|0
1661932800000|2022-08-31 08:00:00|81.92|79.72|80.79|78.59|82.8|80.6|79.56|77.36|0
1661933100000|2022-08-31 08:05:00|80.91|78.71|82.41|80.21|82.53|80.33|80.66|78.46|0
1661933400000|2022-08-31 08:10:00|82.28|80.08|82.02|79.82|82.65|80.45|81.03|78.83|0
1661933700000|2022-08-31 08:15:00|82.65|80.45|80.89|78.69|83.03|80.83|80.64|78.44|0
1661934000000|2022-08-31 08:20:00|81.01|78.81|84.89|82.69|85.66|83.46|81.01|78.81|0
1661934300000|2022-08-31 08:25:00|85.01|82.81|85.01|82.81|86.68|84.48|84.63|82.43|0
1661934600000|2022-08-31 08:30:00|84.88|82.68|86.41|84.21|86.67|84.47|84.62|82.42|0
1661934900000|2022-08-31 08:35:00|86.54|84.34|84.8|82.6|86.93|84.73|84.48|82.28|0
1661935200000|2022-08-31 08:40:00|84.61|82.41|83.71|81.51|85.63|83.43|83.33|81.13|0
1661935500000|2022-08-31 08:45:00|83.58|81.38|81.94|79.74|83.58|81.38|81.32|79.12|0
1661935800000|2022-08-31 08:50:00|81.82|79.62|82.68|80.48|82.94|80.74|81.69|79.49|0
1661936100000|2022-08-31 08:55:00|82.56|80.36|84.19|81.99|84.57|82.37|82.06|79.86|0
1661936400000|2022-08-31 09:00:00|84.32|82.12|86.62|84.42|86.75|84.55|82.94|80.74|0
1661936700000|2022-08-31 09:05:00|86.82|84.62|87.52|85.32|87.91|85.71|86.04|83.84|0
1661937000000|2022-08-31 09:10:00|87.59|85.39|89.35|87.15|89.61|87.41|87|84.8|0
1661937300000|2022-08-31 09:15:00|89.22|87.02|88.03|85.83|89.61|87.41|86.98|84.78|0
1661937600000|2022-08-31 09:20:00|88.02|85.82|87.36|85.16|88.42|86.22|87.24|85.04|0
1661937900000|2022-08-31 09:25:00|87.56|85.36|89.32|87.12|89.46|87.26|87.23|85.03|0
1661938200000|2022-08-31 09:30:00|89.19|86.99|88.26|86.06|89.59|87.39|87.94|85.74|0
1661938500000|2022-08-31 09:35:00|88.39|86.19|89.44|87.24|89.84|87.64|87.21|85.01|0
1661938800000|2022-08-31 09:40:00|89.57|87.37|87.07|84.87|89.7|87.5|87.07|84.87|0
1661939100000|2022-08-31 09:45:00|87.2|85|88.76|86.56|89.82|87.62|86.68|84.48|0
1661939400000|2022-08-31 09:50:00|88.5|86.3|86.92|84.72|88.89|86.69|86.67|84.47|0
1661939700000|2022-08-31 09:55:00|87.25|85.05|88.22|86.02|88.75|86.55|87.25|85.05|0
1661940000000|2022-08-31 10:00:00|88.09|85.89|87.95|85.75|89.53|87.33|87.3|85.1|0
1661940300000|2022-08-31 10:05:00|88.08|85.88|87.55|85.35|88.47|86.27|87.16|84.96|0
1661940600000|2022-08-31 10:10:00|87.42|85.22|84.9|82.7|87.42|85.22|84.7|82.5|0
1661940900000|2022-08-31 10:15:00|84.83|82.63|84.82|82.62|85.34|83.14|83.68|81.48|0
1661941200000|2022-08-31 10:20:00|84.56|82.36|82.41|80.21|84.95|82.75|82.41|80.21|0
1661941500000|2022-08-31 10:25:00|82.53|80.33|82.77|80.57|83.15|80.95|81.78|79.58|0
1661941800000|2022-08-31 10:30:00|82.65|80.45|85.18|82.98|85.44|83.24|82.65|80.45|0
1661942100000|2022-08-31 10:35:00|85.12|82.92|81.88|79.68|85.18|82.98|81.76|79.56|0
1661942400000|2022-08-31 10:40:00|81.76|79.56|81.37|79.17|82.5|80.3|81.13|78.93|0
1661942700000|2022-08-31 10:45:00|81.5|79.3|80.13|77.93|82.49|80.29|80.13|77.93|0
1661943000000|2022-08-31 10:50:00|80.25|78.05|78.23|76.03|80.62|78.42|77.81|75.61|0
1661943300000|2022-08-31 10:55:00|78.04|75.84|81.22|79.02|81.22|79.02|78.04|75.84|0
1661943600000|2022-08-31 11:00:00|80.98|78.78|79.49|77.29|81.47|79.27|79.12|76.92|0
1661943900000|2022-08-31 11:05:00|79.61|77.41|81.21|79.01|81.34|79.14|79.37|77.17|0
1661944200000|2022-08-31 11:10:00|81.33|79.13|81.32|79.12|82.2|80|80.46|78.26|0
1661944500000|2022-08-31 11:15:00|81.45|79.25|78.73|76.53|82.2|80|78.61|76.41|0
1661944800000|2022-08-31 11:20:00|78.67|76.47|79.09|76.89|79.71|77.51|78.12|75.92|0
1661945100000|2022-08-31 11:25:00|78.72|76.52|80.8|78.6|81.05|78.85|78.72|76.52|0
1661945400000|2022-08-31 11:30:00|80.55|78.35|81.79|79.59|81.91|79.71|79.88|77.68|0
1661945700000|2022-08-31 11:35:00|81.66|79.46|82.91|80.71|82.91|80.71|80.67|78.47|0
1661946000000|2022-08-31 11:40:00|82.66|80.46|82.27|80.07|82.78|80.58|81.65|79.45|0
1661946300000|2022-08-31 11:45:00|82.15|79.95|83.14|80.94|83.53|81.33|82.02|79.82|0
1661946600000|2022-08-31 11:50:00|83.02|80.82|82|79.8|83.65|81.45|81.63|79.43|0
1661946900000|2022-08-31 11:55:00|82.13|79.93|80.5|78.3|82.13|79.93|80.32|78.12|0
1661947200000|2022-08-31 12:00:00|80.75|78.55|78.53|76.33|81.87|79.67|78.53|76.33|0
1661947500000|2022-08-31 12:05:00|78.41|76.21|78.77|76.57|79.39|77.19|77.68|75.48|0
1661947800000|2022-08-31 12:10:00|78.83|76.63|79.25|77.05|79.38|77.18|78.03|75.83|0
1661948100000|2022-08-31 12:15:00|79.31|77.11|76.94|74.74|79.31|77.11|76.1|73.9|0
1661948400000|2022-08-31 12:20:00|76.76|74.56|79.6|77.4|79.6|77.4|76.46|74.26|0
1661948700000|2022-08-31 12:25:00|79.48|77.28|78.37|76.17|79.78|77.58|77.88|75.68|0
1661949000000|2022-08-31 12:30:00|78.13|75.93|80.44|78.24|80.82|78.62|78.13|75.93|0
1661949300000|2022-08-31 12:35:00|80.57|78.37|79.45|77.25|80.81|78.61|78.48|76.28|0
1661949600000|2022-08-31 12:40:00|79.57|77.37|80.18|77.98|81.3|79.1|78.84|76.64|0
1661949900000|2022-08-31 12:45:00|80.06|77.86|77.37|75.17|80.55|78.35|77.37|75.17|0
1661950200000|2022-08-31 12:50:00|77.13|74.93|76.88|74.68|77.49|75.29|76.05|73.85|0
1661950500000|2022-08-31 12:55:00|76.46|74.26|77.35|75.15|77.83|75.63|76.28|74.08|0
1661950800000|2022-08-31 13:00:00|77.23|75.03|76.62|74.42|77.71|75.51|76.15|73.95|0
1661951100000|2022-08-31 13:05:00|76.5|74.3|76.9|74.7|77.22|75.02|75.66|73.46|0
1661951400000|2022-08-31 13:10:00|75.68|73.48|74.41|72.21|75.68|73.48|72.42|70.22|0
1661951700000|2022-08-31 13:15:00|74.53|72.33|73.93|71.73|76.32|74.12|73.58|71.38|0
1661952000000|2022-08-31 13:20:00|73.69|71.49|73.69|71.49|74.17|71.97|72.64|70.44|0
1661952300000|2022-08-31 13:25:00|74.16|71.96|76.3|74.1|76.42|74.22|74.04|71.84|0
1661952600000|2022-08-31 13:30:00|76.54|74.34|82.47|80.27|82.98|80.78|76.3|74.1|0
1661952900000|2022-08-31 13:35:00|83.23|81.03|80.7|78.5|85.29|83.09|80.21|78.01|0
1661953200000|2022-08-31 13:40:00|81.2|79|72.27|70.07|81.2|79|72.27|70.07|0
1661953500000|2022-08-31 13:45:00|73.32|71.12|72.84|70.64|75.56|73.36|70.66|68.46|0
1661953800000|2022-08-31 13:50:00|73.43|71.23|72.3|70.1|73.59|71.39|70.44|68.24|0
1661954100000|2022-08-31 13:55:00|73.12|70.92|77.65|75.45|77.89|75.69|72.3|70.1|0
1661954400000|2022-08-31 14:00:00|78.13|75.93|80.85|78.65|80.98|78.78|77.89|75.69|0
1661954700000|2022-08-31 14:05:00|81.6|79.4|82.23|80.03|82.23|80.03|79.23|77.03|0
1661955000000|2022-08-31 14:10:00|82.73|80.53|80.83|78.63|82.73|80.53|77.5|75.3|0
1661955300000|2022-08-31 14:15:00|81.46|79.26|81.37|79.17|85.29|83.09|79.91|77.71|0
1661955600000|2022-08-31 14:20:00|81.24|79.04|83.65|81.45|85.46|83.26|80.11|77.91|0
1661955900000|2022-08-31 14:25:00|83.39|81.19|85.58|83.38|86.75|84.55|81.36|79.16|0
1661956200000|2022-08-31 14:30:00|85.97|83.77|84.66|82.46|87.27|85.07|83.13|80.93|0
1661956500000|2022-08-31 14:35:00|84.92|82.72|87.26|85.06|87.92|85.72|82.23|80.03|0
1661956800000|2022-08-31 14:40:00|87|84.8|80.77|78.57|87.66|85.46|80.65|78.45|0
1661957100000|2022-08-31 14:45:00|80.9|78.7|78.69|76.49|81.91|79.71|77.83|75.63|0
1661957400000|2022-08-31 14:50:00|79.07|76.87|81.07|78.87|82.47|80.27|76.97|74.77|0
1661957700000|2022-08-31 14:55:00|81.45|79.25|83.17|80.97|83.82|81.62|80.48|78.28|0
1661958000000|2022-08-31 15:00:00|83.04|80.84|87.4|85.2|88.05|85.85|82.91|80.71|0
1661958300000|2022-08-31 15:05:00|87.54|85.34|88.73|86.53|92.12|89.92|87.4|85.2|0
1661958600000|2022-08-31 15:10:00|89.13|86.93|88.99|86.79|91.3|89.1|88.85|86.65|0
1661958900000|2022-08-31 15:15:00|89.39|87.19|87.2|85|91.56|89.36|87.2|85|0
1661959200000|2022-08-31 15:20:00|87.06|84.86|86.66|84.46|88.65|86.45|85.75|83.55|0
1661959500000|2022-08-31 15:25:00|86.53|84.33|87.97|85.77|88.64|86.44|84.83|82.63|0
1661959800000|2022-08-31 15:30:00|88.24|86.04|85.57|83.37|90.39|88.19|84.79|82.59|0
1661960100000|2022-08-31 15:35:00|86.03|83.83|82.94|80.74|86.49|84.29|81.56|79.36|0
1661960400000|2022-08-31 15:40:00|83.46|81.26|81.14|78.94|83.85|81.65|80.37|78.17|0
1661960700000|2022-08-31 15:45:00|80.88|78.68|82.15|79.95|82.67|80.47|80.63|78.43|0
1661961000000|2022-08-31 15:50:00|82.02|79.82|81.5|79.3|82.02|79.82|80.36|78.16|0
1661961300000|2022-08-31 15:55:00|81.37|79.17|79.34|77.14|81.37|79.17|77.84|75.64|0
1661961600000|2022-08-31 16:00:00|79.09|76.89|79.96|77.76|80.59|78.39|78.21|76.01|0
1661961900000|2022-08-31 16:05:00|79.83|77.63|81.22|79.02|82.64|80.44|79.58|77.38|0
1661962200000|2022-08-31 16:10:00|81.35|79.15|81.98|79.78|83.28|81.08|80.58|78.38|0
1661962500000|2022-08-31 16:15:00|82.11|79.91|81.33|79.13|82.11|79.91|79.06|76.86|0
1661962800000|2022-08-31 16:20:00|81.46|79.26|84.69|82.49|85.35|83.15|81.46|79.26|0
1661963100000|2022-08-31 16:25:00|84.83|82.63|83.97|81.77|85.22|83.02|83.58|81.38|0
1661963400000|2022-08-31 16:30:00|83.84|81.64|82.92|80.72|84.49|82.29|82.15|79.95|0
1661963700000|2022-08-31 16:35:00|82.79|80.59|84.47|82.27|85.66|83.46|82.4|80.2|0
1661964000000|2022-08-31 16:40:00|84.61|82.41|86.58|84.38|87.92|85.72|84.6|82.4|0
1661964300000|2022-08-31 16:45:00|86.98|84.78|84.98|82.78|86.98|84.78|84.59|82.39|0
1661964600000|2022-08-31 16:50:00|85.11|82.91|86.7|84.5|87.5|85.3|84.85|82.65|0
1661964900000|2022-08-31 16:55:00|86.83|84.63|85.89|83.69|88.17|85.97|85.89|83.69|0
1661965200000|2022-08-31 17:00:00|86.02|83.82|86.28|84.08|86.81|84.61|85.22|83.02|0
1661965500000|2022-08-31 17:05:00|86.55|84.35|84.69|82.49|86.68|84.48|84.04|81.84|0
1661965800000|2022-08-31 17:10:00|84.82|82.62|84.02|81.82|84.82|82.62|82.47|80.27|0
1661966100000|2022-08-31 17:15:00|84.15|81.95|87.46|85.26|87.73|85.53|84.15|81.95|0
1661966400000|2022-08-31 17:20:00|87.32|85.12|89.61|87.41|90.02|87.82|86.92|84.72|0
1661966700000|2022-08-31 17:25:00|89.74|87.54|88.92|86.72|91.25|89.05|88.38|86.18|0
1661967000000|2022-08-31 17:30:00|88.78|86.58|89.05|86.85|90.28|88.08|87.56|85.36|0
1661967300000|2022-08-31 17:35:00|88.91|86.71|91.65|89.45|91.79|89.59|88.5|86.3|0
1661967600000|2022-08-31 17:40:00|91.93|89.73|91.78|89.58|93.88|91.68|91.37|89.17|0
1661967900000|2022-08-31 17:45:00|91.92|89.72|93.17|90.97|93.17|90.97|90.81|88.61|0
1661968200000|2022-08-31 17:50:00|93.31|91.11|90.52|88.32|93.31|91.11|90.25|88.05|0
1661968500000|2022-08-31 17:55:00|90.66|88.46|90.37|88.17|91.48|89.28|89.83|87.63|0
1661968800000|2022-08-31 18:00:00|90.24|88.04|91.75|89.55|92.03|89.83|88.87|86.67|0
1661969100000|2022-08-31 18:05:00|92.03|89.83|88.72|86.52|93.28|91.08|87.91|85.71|0
1661969400000|2022-08-31 18:10:00|88.58|86.38|89.12|86.92|90.22|88.02|88.04|85.84|0
1661969700000|2022-08-31 18:15:00|89.25|87.05|90.48|88.28|90.62|88.42|87.89|85.69|0
1661970000000|2022-08-31 18:20:00|90.2|88|91.58|89.38|92|89.8|89.79|87.59|0
1661970300000|2022-08-31 18:25:00|91.72|89.52|91.43|89.23|91.72|89.52|89.5|87.3|0
1661970600000|2022-08-31 18:30:00|91.71|89.51|94.36|92.16|95.64|93.44|90.88|88.68|0
1661970900000|2022-08-31 18:35:00|94.79|92.59|96.63|94.43|96.63|94.43|94.5|92.3|0
1661971200000|2022-08-31 18:40:00|96.78|94.58|97.78|95.58|98.5|96.3|95.49|93.29|0
1661971500000|2022-08-31 18:45:00|98.36|96.16|96.33|94.13|99.08|96.88|95.19|92.99|0
1661971800000|2022-08-31 18:50:00|96.76|94.56|96.18|93.98|97.19|94.99|95.32|93.12|0
1661972100000|2022-08-31 18:55:00|96.04|93.84|95.17|92.97|97.9|95.7|95.17|92.97|0
1661972400000|2022-08-31 19:00:00|95.31|93.11|92.21|90.01|97.03|94.83|92.07|89.87|0
1661972700000|2022-08-31 19:05:00|92.35|90.15|91.23|89.03|93.89|91.69|89.58|87.38|0
1661973000000|2022-08-31 19:10:00|91.5|89.3|88.07|85.87|91.64|89.44|88.07|85.87|0
1661973300000|2022-08-31 19:15:00|87.66|85.46|86.98|84.78|87.8|85.6|84.06|81.86|0
1661973600000|2022-08-31 19:20:00|87.25|85.05|91.62|89.42|92.04|89.84|87.25|85.05|0
1661973900000|2022-08-31 19:25:00|91.34|89.14|90.64|88.44|92.17|89.97|89.95|87.75|0
1661974200000|2022-08-31 19:30:00|91.06|88.86|92.86|90.66|93.7|91.5|89.4|87.2|0
1661974500000|2022-08-31 19:35:00|93|90.8|89.8|87.6|93.84|91.64|89.66|87.46|0
1661974800000|2022-08-31 19:40:00|89.66|87.46|86.27|84.07|91.59|89.39|86|83.8|0
1661975100000|2022-08-31 19:45:00|86.54|84.34|87.61|85.41|88.56|86.36|84.28|82.08|0
1661975400000|2022-08-31 19:50:00|88.35|86.15|92.41|90.21|92.83|90.63|87.74|85.54|0
1661975700000|2022-08-31 19:55:00|92.83|90.63|99.55|97.35|99.84|97.64|91.85|89.65|0
1661976000000|2022-08-31 20:00:00|98.38|96.18|99.1|96.9|101.02|98.82|97.95|95.75|0
1661976300000|2022-08-31 20:05:00|98.96|96.76|97.5|95.3|99.25|97.05|97.35|95.15|0
1661976600000|2022-08-31 20:10:00|97.35|95.15|97.2|95|97.64|95.44|97.06|94.86|0
1661976900000|2022-08-31 20:15:00|97.79|94.99|97.35|94.55|98.08|95.28|97.35|94.55|0
1661977200000|2022-08-31 20:20:00|97.28|94.48|97.2|94.4|97.78|94.98|97.06|94.26|0
1661977500000|2022-08-31 20:25:00|97.19|94.39|96.76|93.96|97.92|95.12|96.76|93.96|0
1661977800000|2022-08-31 20:30:00|96.9|94.1|96.6|93.8|96.9|94.1|96.32|93.52|0
1661978100000|2022-08-31 20:35:00|96.46|93.66|96.45|93.65|96.6|93.8|96.45|93.65|0
1661978400000|2022-08-31 20:40:00|96.6|93.8|97.02|94.22|97.02|94.22|96.45|93.65|0
1661978700000|2022-08-31 20:45:00|97.16|94.36|97.3|94.5|98.17|95.37|97.16|94.36|0
1661979000000|2022-08-31 20:50:00|97.37|94.57|97|94.2|97.37|94.57|96.86|94.06|0
1661979300000|2022-08-31 20:55:00|96.86|94.06|97.21|94.41|97.29|94.49|96.64|93.84|0
1661979600000|2022-08-31 21:00:00|97.27|94.47|97.06|94.26|97.35|94.55|96.93|94.13|0
1661979900000|2022-08-31 21:05:00|97.41|94.61|96.92|94.12|97.45|94.65|96.9|94.1|0
1661980200000|2022-08-31 21:10:00|96.9|94.1|97.31|94.51|97.31|94.51|96.71|93.91|0
1661980500000|2022-08-31 21:15:00|97.37|94.57|97.45|94.65|97.46|94.66|97.27|94.47|0
1661980800000|2022-08-31 21:20:00|97.68|94.88|98.35|95.55|98.4|95.6|97.68|94.88|0
1661981100000|2022-08-31 21:25:00|98.33|95.53|98.04|95.24|98.39|95.59|98.01|95.21|0
1661981400000|2022-08-31 21:30:00|97.98|95.18|98.06|95.26|98.06|95.26|97.77|94.97|0
1661981700000|2022-08-31 21:35:00|98.08|95.28|98.77|95.97|98.86|96.06|98.08|95.28|0
1661982000000|2022-08-31 21:40:00|98.5|95.7|98.57|95.77|98.57|95.77|98.47|95.67|0
1661982300000|2022-08-31 21:45:00|98.85|96.05|98.9|96.1|98.97|96.17|98.65|95.85|0
1661982600000|2022-08-31 21:50:00|98.88|96.08|98.93|96.13|99.05|96.25|98.88|96.08|0
1661982900000|2022-08-31 21:55:00|98.98|96.18|98.52|95.72|99.02|96.22|98.51|95.71|0
1661983200000|2022-08-31 22:00:00|100.17|97.37|97.4|94.6|100.17|97.37|96.75|93.95|0
1661983500000|2022-08-31 22:05:00|97.32|94.52|97.32|94.52|97.75|94.95|97.03|94.23|0
1661983800000|2022-08-31 22:10:00|97.31|94.51|100.22|97.42|100.22|97.42|97.31|94.51|0
1661984100000|2022-08-31 22:15:00|100.37|97.57|101.62|98.82|101.69|98.89|99.63|96.83|0
1661984400000|2022-08-31 22:20:00|101.69|98.89|104.37|101.57|104.37|101.57|100.5|97.7|0
1661984700000|2022-08-31 22:25:00|104.22|101.42|104.81|102.01|105.73|102.93|103.77|100.97|0
1661985000000|2022-08-31 22:30:00|104.66|101.86|107.25|104.45|108.48|105.68|104.44|101.64|0
1661985300000|2022-08-31 22:35:00|107.41|104.61|108.16|105.36|108.16|105.36|106.49|103.69|0
1661985600000|2022-08-31 22:40:00|107.7|104.9|107.38|104.58|107.85|105.05|106.92|104.12|0
1661985900000|2022-08-31 22:45:00|107.23|104.43|106.46|103.66|107.23|104.43|106.31|103.51|0
1661986200000|2022-08-31 22:50:00|106.31|103.51|105.24|102.44|106.61|103.81|104.64|101.84|0
1661986500000|2022-08-31 22:55:00|104.94|102.14|105.16|102.36|105.84|103.04|104.79|101.99|0
1661986800000|2022-08-31 23:00:00|105.38|102.58|107.35|104.55|107.66|104.86|105.23|102.43|0
1661987100000|2022-08-31 23:05:00|107.2|104.4|107.95|105.15|108.58|105.78|107.2|104.4|0
1661987400000|2022-08-31 23:10:00|107.88|105.08|108.56|105.76|108.56|105.76|107.19|104.39|0
1661987700000|2022-08-31 23:15:00|108.55|105.75|111.03|108.23|111.19|108.39|108.55|105.75|0
1661988000000|2022-08-31 23:20:00|110.72|107.92|110.71|107.91|111.03|108.23|110.1|107.3|0
1661988300000|2022-08-31 23:25:00|110.95|108.15|114.62|111.82|114.62|111.82|110.95|108.15|0
1661988600000|2022-08-31 23:30:00|114.46|111.66|114.77|111.97|116.52|113.72|114.46|111.66|0
1661988900000|2022-08-31 23:35:00|114.69|111.89|115.39|112.59|115.39|112.59|113.66|110.86|0
1661989200000|2022-08-31 23:40:00|114.92|112.12|114.28|111.48|115.23|112.43|113.96|111.16|0
1661989500000|2022-08-31 23:45:00|114.2|111.4|113.01|110.21|114.2|111.4|112.7|109.9|0
1661989800000|2022-08-31 23:50:00|112.85|110.05|113.95|111.15|114.1|111.3|112.15|109.35|0
1661990100000|2022-08-31 23:55:00|114.1|111.3|112.37|109.57|114.26|111.46|111.28|108.48|0
1661990400000|2022-09-01 00:00:00|112.06|109.26|111.58|108.78|114.09|111.29|111.58|108.78|0
1661990700000|2022-09-01 00:05:00|111.66|108.86|110.95|108.15|111.74|108.94|110.49|107.69|0
1661991000000|2022-09-01 00:10:00|111.26|108.46|114.7|111.9|114.7|111.9|111.26|108.46|0
1661991300000|2022-09-01 00:15:00|115.02|112.22|114.22|111.42|115.02|112.22|112.97|110.17|0
1661991600000|2022-09-01 00:20:00|114.06|111.26|113.58|110.78|114.54|111.74|112.96|110.16|0
1661991900000|2022-09-01 00:25:00|113.43|110.63|112.32|109.52|113.74|110.94|111.85|109.05|0
1661992200000|2022-09-01 00:30:00|112.48|109.68|114.28|111.48|114.36|111.56|112.01|109.21|0
1661992500000|2022-09-01 00:35:00|114.36|111.56|115.62|112.82|115.78|112.98|113.25|110.45|0
1661992800000|2022-09-01 00:40:00|115.46|112.66|118.82|116.02|118.98|116.18|115.06|112.26|0
1661993100000|2022-09-01 00:45:00|118.65|115.85|117.6|114.8|119.62|116.82|116.88|114.08|0
1661993400000|2022-09-01 00:50:00|117.68|114.88|116.39|113.59|117.84|115.04|115.6|112.8|0
1661993700000|2022-09-01 00:55:00|116.31|113.51|115.59|112.79|116.87|114.07|115.43|112.63|0
1661994000000|2022-09-01 01:00:00|115.43|112.63|113.13|110.33|115.58|112.78|113.13|110.33|0
1661994300000|2022-09-01 01:05:00|113.21|110.41|114.3|111.5|114.62|111.82|113.2|110.4|0
1661994600000|2022-09-01 01:10:00|114.14|111.34|114.92|112.12|115.09|112.29|113.98|111.18|0
1661994900000|2022-09-01 01:15:00|114.76|111.96|113.34|110.54|114.92|112.12|112.41|109.61|0
1661995200000|2022-09-01 01:20:00|113.5|110.7|113.96|111.16|115.23|112.43|113.02|110.22|0
1661995500000|2022-09-01 01:25:00|113.89|111.09|113.95|111.15|114.12|111.32|113.1|110.3|0
1661995800000|2022-09-01 01:30:00|113.64|110.84|115.05|112.25|115.53|112.73|113.01|110.21|0
1661996100000|2022-09-01 01:35:00|115.21|112.41|115.12|112.32|116|113.2|114.49|111.69|0
1661996400000|2022-09-01 01:40:00|115.36|112.56|113.93|111.13|116.63|113.83|113.62|110.82|0
1661996700000|2022-09-01 01:45:00|114.09|111.29|115.33|112.53|115.65|112.85|113.22|110.42|0
1661997000000|2022-09-01 01:50:00|115.26|112.46|114.38|111.58|116.12|113.32|114.06|111.26|0
1661997300000|2022-09-01 01:55:00|114.46|111.66|113.82|111.02|114.93|112.13|113.59|110.79|0
1661997600000|2022-09-01 02:00:00|114.06|111.26|113.58|110.78|114.37|111.57|113.58|110.78|0
1661997900000|2022-09-01 02:05:00|113.66|110.86|114.35|111.55|114.51|111.71|113.26|110.46|0
1661998200000|2022-09-01 02:10:00|114.28|111.48|114.03|111.23|114.67|111.87|113.25|110.45|0
1661998500000|2022-09-01 02:15:00|114.19|111.39|113.87|111.07|114.19|111.39|113.56|110.76|0
1661998800000|2022-09-01 02:20:00|113.71|110.91|112.92|110.12|113.87|111.07|112.76|109.96|0
1661999100000|2022-09-01 02:25:00|112.76|109.96|112.91|110.11|113.07|110.27|111.52|108.72|0
1661999400000|2022-09-01 02:30:00|113.07|110.27|114.63|111.83|114.87|112.07|113.07|110.27|0
1661999700000|2022-09-01 02:35:00|114.16|111.36|114.94|112.14|114.94|112.14|114.15|111.35|0
1662000000000|2022-09-01 02:40:00|114.78|111.98|114.77|111.97|115.25|112.45|114.3|111.5|0
1662000300000|2022-09-01 02:45:00|114.69|111.89|114.45|111.65|114.93|112.13|114.13|111.33|0
1662000600000|2022-09-01 02:50:00|114.29|111.49|114.75|111.95|114.84|112.04|113.9|111.1|0
1662000900000|2022-09-01 02:55:00|114.84|112.04|114.2|111.4|115.54|112.74|114.2|111.4|0
1662001200000|2022-09-01 03:00:00|114.12|111.32|114.58|111.78|114.58|111.78|113.17|110.37|0
1662001500000|2022-09-01 03:05:00|114.74|111.94|114.73|111.93|115.21|112.41|114.11|111.31|0
1662001800000|2022-09-01 03:10:00|114.81|112.01|114.72|111.92|115.05|112.25|114.41|111.61|0
1662002100000|2022-09-01 03:15:00|114.65|111.85|114.4|111.6|114.88|112.08|114.4|111.6|0
1662002400000|2022-09-01 03:20:00|114.56|111.76|114.39|111.59|114.87|112.07|114.39|111.59|0
1662002700000|2022-09-01 03:25:00|114.55|111.75|114.7|111.9|115.33|112.53|114.55|111.75|0
1662003000000|2022-09-01 03:30:00|114.54|111.74|113.9|111.1|115.17|112.37|113.75|110.95|0
1662003300000|2022-09-01 03:35:00|113.75|110.95|115.16|112.36|115.16|112.36|113.75|110.95|0
1662003600000|2022-09-01 03:40:00|115|112.2|118.66|115.86|118.66|115.86|114.52|111.72|0
1662003900000|2022-09-01 03:45:00|118.33|115.53|118.41|115.61|118.97|116.17|117.3|114.5|0
1662004200000|2022-09-01 03:50:00|118.33|115.53|117.68|114.88|118.49|115.69|117.2|114.4|0
1662004500000|2022-09-01 03:55:00|117.92|115.12|118.15|115.35|118.31|115.51|117.51|114.71|0
1662004800000|2022-09-01 04:00:00|117.83|115.03|117.02|114.22|117.99|115.19|116.7|113.9|0
1662005100000|2022-09-01 04:05:00|116.86|114.06|116.7|113.9|116.86|114.06|116.22|113.42|0
1662005400000|2022-09-01 04:10:00|116.54|113.74|117.57|114.77|118.13|115.33|116.38|113.58|0
1662005700000|2022-09-01 04:15:00|117.49|114.69|117.08|114.28|117.81|115.01|116.84|114.04|0
1662006000000|2022-09-01 04:20:00|117.16|114.36|117.91|115.11|118.24|115.44|116.84|114.04|0
1662006300000|2022-09-01 04:25:00|118.07|115.27|117.43|114.63|118.23|115.43|117.11|114.31|0
1662006600000|2022-09-01 04:30:00|117.27|114.47|116.94|114.14|117.74|114.94|116.63|113.83|0
1662006900000|2022-09-01 04:35:00|117.03|114.23|115.36|112.56|117.1|114.3|115.04|112.24|0
1662007200000|2022-09-01 04:40:00|115.35|112.55|115.98|113.18|116.46|113.66|115.2|112.4|0
1662007500000|2022-09-01 04:45:00|115.82|113.02|114.08|111.28|115.98|113.18|113.77|110.97|0
1662007800000|2022-09-01 04:50:00|114.01|111.21|114.23|111.43|114.47|111.67|113.77|110.97|0
1662008100000|2022-09-01 04:55:00|114.07|111.27|114.07|111.27|114.39|111.59|113.91|111.11|0
1662008400000|2022-09-01 05:00:00|114.22|111.42|115.87|113.07|115.95|113.15|114.22|111.42|0
1662008700000|2022-09-01 05:05:00|115.95|113.15|114.83|112.03|115.95|113.15|113.9|111.1|0
1662009000000|2022-09-01 05:10:00|114.76|111.96|114.83|112.03|115.39|112.59|114.51|111.71|0
1662009300000|2022-09-01 05:15:00|114.67|111.87|114.19|111.39|114.82|112.02|113.88|111.08|0
1662009600000|2022-09-01 05:20:00|114.35|111.55|114.03|111.23|114.98|112.18|113.87|111.07|0
1662009900000|2022-09-01 05:25:00|113.87|111.07|113.08|110.28|114.18|111.38|112.93|110.13|0
1662010200000|2022-09-01 05:30:00|112.93|110.13|114.01|111.21|114.8|112|112.93|110.13|0
1662010500000|2022-09-01 05:35:00|113.85|111.05|114.4|111.6|115.42|112.62|113.78|110.98|0
1662010800000|2022-09-01 05:40:00|114.47|111.67|113.45|110.65|114.47|111.67|112.9|110.1|0
1662011100000|2022-09-01 05:45:00|113.37|110.57|116.35|113.55|116.51|113.71|112.9|110.1|0
1662011400000|2022-09-01 05:50:00|116.51|113.71|115.39|112.59|117.14|114.34|114.61|111.81|0
1662011700000|2022-09-01 05:55:00|115.47|112.67|115.7|112.9|115.87|113.07|115.07|112.27|0
1662012000000|2022-09-01 06:00:00|115.94|113.14|116.94|114.14|117.28|114.48|114.44|111.64|0
1662012300000|2022-09-01 06:05:00|117.19|114.39|118.37|115.57|119.97|117.17|117.19|114.39|0
1662012600000|2022-09-01 06:10:00|118.21|115.41|118.56|115.76|120.61|117.81|117.81|115.01|0
1662012900000|2022-09-01 06:15:00|118.64|115.84|120.53|117.73|120.86|118.06|118.64|115.84|0
1662013200000|2022-09-01 06:20:00|120.69|117.89|120.77|117.97|120.85|118.05|118.76|115.96|0
1662013500000|2022-09-01 06:25:00|120.85|118.05|118.67|115.87|122.14|119.34|118.43|115.63|0
1662013800000|2022-09-01 06:30:00|118.43|115.63|117.14|114.34|118.83|116.03|117.14|114.34|0
1662014100000|2022-09-01 06:35:00|116.83|114.03|115.71|112.91|117.46|114.66|115.71|112.91|0
1662014400000|2022-09-01 06:40:00|115.87|113.07|114.45|111.65|116.03|113.23|113.82|111.02|0
1662014700000|2022-09-01 06:45:00|114.29|111.49|114.12|111.32|115.07|112.27|112.88|110.08|0
1662015000000|2022-09-01 06:50:00|113.97|111.17|114.67|111.87|115.53|112.73|113.65|110.85|0
1662015300000|2022-09-01 06:55:00|114.59|111.79|114.97|112.17|115.37|112.57|113.8|111|0
1662015600000|2022-09-01 07:00:00|115.21|112.41|114.57|111.77|117.1|114.3|113.94|111.14|0
1662015900000|2022-09-01 07:05:00|114.43|112.23|114.58|112.38|116.95|114.75|113.49|111.29|0
1662016200000|2022-09-01 07:10:00|114.42|112.22|111.13|108.93|115.05|112.85|110.98|108.78|0
1662016500000|2022-09-01 07:15:00|111.44|109.24|114.26|112.06|114.42|112.22|109.74|107.54|0
1662016800000|2022-09-01 07:20:00|114.03|111.83|115.52|113.32|115.68|113.48|112.68|110.48|0
1662017100000|2022-09-01 07:25:00|115.36|113.16|118.16|115.96|118.16|115.96|114.25|112.05|0
1662017400000|2022-09-01 07:30:00|118.24|116.04|118.07|115.87|119.53|117.33|117.27|115.07|0
1662017700000|2022-09-01 07:35:00|117.75|115.55|117.42|115.22|118.06|115.86|115.34|113.14|0
1662018000000|2022-09-01 07:40:00|117.34|115.14|118.19|115.99|119.96|117.76|117.08|114.88|0
1662018300000|2022-09-01 07:45:00|117.87|115.67|115.15|112.95|118.03|115.83|114.84|112.64|0
1662018600000|2022-09-01 07:50:00|115.31|113.11|117.05|114.85|117.05|114.85|115.15|112.95|0
1662018900000|2022-09-01 07:55:00|116.98|114.78|116.25|114.05|117.53|115.33|115.93|113.73|0
1662019200000|2022-09-01 08:00:00|116.09|113.89|115.45|113.25|118.16|115.96|115.45|113.25|0
1662019500000|2022-09-01 08:05:00|115.6|113.4|116.87|114.67|116.87|114.67|114.18|111.98|0
1662019800000|2022-09-01 08:10:00|117.19|114.99|114.8|112.6|117.99|115.79|114.48|112.28|0
1662020100000|2022-09-01 08:15:00|114.48|112.28|116.62|114.42|116.7|114.5|114.48|112.28|0
1662020400000|2022-09-01 08:20:00|116.85|114.65|117.36|115.16|117.52|115.32|116.14|113.94|0
1662020700000|2022-09-01 08:25:00|117.6|115.4|118.48|116.28|118.48|116.28|117.03|114.83|0
1662021000000|2022-09-01 08:30:00|118.32|116.12|119.93|117.73|120.25|118.05|117.83|115.63|0
1662021300000|2022-09-01 08:35:00|119.44|117.24|118.3|116.1|120.25|118.05|118.22|116.02|0
1662021600000|2022-09-01 08:40:00|118.22|116.02|119.1|116.9|119.43|117.23|117.49|115.29|0
1662021900000|2022-09-01 08:45:00|119.26|117.06|120.15|117.95|120.72|118.52|118.94|116.74|0
1662022200000|2022-09-01 08:50:00|120.23|118.03|121.2|119|121.37|119.17|119.66|117.46|0
1662022500000|2022-09-01 08:55:00|121.04|118.84|118.92|116.72|121.2|119|118.75|116.55|0
1662022800000|2022-09-01 09:00:00|118.75|116.55|117.06|114.86|119.08|116.88|116.49|114.29|0
1662023100000|2022-09-01 09:05:00|116.97|114.77|117.61|115.41|117.93|115.73|116.49|114.29|0
1662023400000|2022-09-01 09:10:00|117.53|115.33|119.14|116.94|119.22|117.02|116.48|114.28|0
1662023700000|2022-09-01 09:15:00|119.05|116.85|119.7|117.5|119.86|117.66|118|115.8|0
1662024000000|2022-09-01 09:20:00|119.53|117.33|120.99|118.79|121.32|119.12|119.53|117.33|0
1662024300000|2022-09-01 09:25:00|120.83|118.63|118.71|116.51|120.83|118.63|118.54|116.34|0
1662024600000|2022-09-01 09:30:00|118.63|116.43|119.83|117.63|119.83|117.63|117.5|115.3|0
1662024900000|2022-09-01 09:35:00|120|117.8|117.4|115.2|120.16|117.96|117.24|115.04|0
1662025200000|2022-09-01 09:40:00|117.24|115.04|115.79|113.59|117.72|115.52|115.79|113.59|0
1662025500000|2022-09-01 09:45:00|115.95|113.75|114.75|112.55|115.95|113.75|114.35|112.15|0
1662025800000|2022-09-01 09:50:00|114.83|112.63|114.02|111.82|115.14|112.94|113.71|111.51|0
1662026100000|2022-09-01 09:55:00|114.11|111.91|115.48|113.28|115.64|113.44|114.02|111.82|0
1662026400000|2022-09-01 10:00:00|115.64|113.44|115.95|113.75|115.95|113.75|115.08|112.88|0
1662026700000|2022-09-01 10:05:00|115.87|113.67|115.62|113.42|116.27|114.07|114.83|112.63|0
1662027000000|2022-09-01 10:10:00|115.46|113.26|115.78|113.58|116.42|114.22|115.14|112.94|0
1662027300000|2022-09-01 10:15:00|115.7|113.5|117.05|114.85|117.37|115.17|115.7|113.5|0
1662027600000|2022-09-01 10:20:00|116.73|114.53|117.2|115|117.2|115|115.13|112.93|0
1662027900000|2022-09-01 10:25:00|117.13|114.93|115.59|113.39|117.36|115.16|114.96|112.76|0
1662028200000|2022-09-01 10:30:00|115.43|113.23|116.63|114.43|117.35|115.15|115.19|112.99|0
1662028500000|2022-09-01 10:35:00|116.7|114.5|117.1|114.9|117.75|115.55|116.54|114.34|0
1662028800000|2022-09-01 10:40:00|117.18|114.98|116.85|114.65|117.98|115.78|116.85|114.65|0
1662029100000|2022-09-01 10:45:00|116.93|114.73|116.6|114.4|117.65|115.45|116.2|114|0
1662029400000|2022-09-01 10:50:00|116.52|114.32|116.67|114.47|117.81|115.61|116.52|114.32|0
1662029700000|2022-09-01 10:55:00|116.83|114.63|115.38|113.18|117.47|115.27|114.59|112.39|0
1662030000000|2022-09-01 11:00:00|115.07|112.87|114.1|111.9|115.22|113.02|113.94|111.74|0
1662030300000|2022-09-01 11:05:00|114.19|111.99|113.94|111.74|115.05|112.85|113.55|111.35|0
1662030600000|2022-09-01 11:10:00|113.78|111.58|112.04|109.84|114.89|112.69|111.65|109.45|0
1662030900000|2022-09-01 11:15:00|111.8|109.6|110.39|108.19|112.82|110.62|110.31|108.11|0
1662031200000|2022-09-01 11:20:00|110.46|108.26|109.99|107.79|111.17|108.97|109.69|107.49|0
1662031500000|2022-09-01 11:25:00|109.84|107.64|110.76|108.56|110.92|108.72|109.37|107.17|0
1662031800000|2022-09-01 11:30:00|110.92|108.72|107.35|105.15|111.85|109.65|107.2|105|0
1662032100000|2022-09-01 11:35:00|107.51|105.31|106.89|104.69|108.27|106.07|106.27|104.07|0
1662032400000|2022-09-01 11:40:00|107.04|104.84|104.13|101.93|107.35|105.15|104.13|101.93|0
1662032700000|2022-09-01 11:45:00|103.98|101.78|105.8|103.6|105.95|103.75|103.07|100.87|0
1662033000000|2022-09-01 11:50:00|105.95|103.75|105.94|103.74|107.33|105.13|105.64|103.44|0
1662033300000|2022-09-01 11:55:00|106.17|103.97|106.85|104.65|107.01|104.81|104.71|102.51|0
1662033600000|2022-09-01 12:00:00|106.7|104.5|106.69|104.49|107.01|104.81|104.86|102.66|0
1662033900000|2022-09-01 12:05:00|106.85|104.65|106.92|104.72|106.99|104.79|105.76|103.56|0
1662034200000|2022-09-01 12:10:00|106.84|104.64|108.53|106.33|108.69|106.49|105.76|103.56|0
1662034500000|2022-09-01 12:15:00|108.69|106.49|109.46|107.26|109.77|107.57|108.22|106.02|0
1662034800000|2022-09-01 12:20:00|109.61|107.41|107.67|105.47|109.69|107.49|107.67|105.47|0
1662035100000|2022-09-01 12:25:00|107.43|105.23|109.13|106.93|110.38|108.18|107.43|105.23|0
1662035400000|2022-09-01 12:30:00|109.37|107.17|113.54|111.34|114.02|111.82|107.73|105.53|0
1662035700000|2022-09-01 12:35:00|113.38|111.18|112.89|110.69|115.22|113.02|112.26|110.06|0
1662036000000|2022-09-01 12:40:00|112.73|110.53|112.89|110.69|113.85|111.65|112.1|109.9|0
1662036300000|2022-09-01 12:45:00|112.73|110.53|111.77|109.57|113.2|111|110.82|108.62|0
1662036600000|2022-09-01 12:50:00|111.93|109.73|112.87|110.67|113.51|111.31|110.82|108.62|0
1662036900000|2022-09-01 12:55:00|113.03|110.83|114.46|112.26|114.78|112.58|112.39|110.19|0
1662037200000|2022-09-01 13:00:00|114.62|112.42|116.71|114.51|116.71|114.51|114.38|112.18|0
1662037500000|2022-09-01 13:05:00|116.55|114.35|113.8|111.6|117.03|114.83|111.9|109.7|0
1662037800000|2022-09-01 13:10:00|113.96|111.76|113|110.8|114.28|112.08|112.21|110.01|0
1662038100000|2022-09-01 13:15:00|112.84|110.64|112.04|109.84|113.79|111.59|112.04|109.84|0
1662038400000|2022-09-01 13:20:00|112.2|110|112.03|109.83|113.07|110.87|111.71|109.51|0
1662038700000|2022-09-01 13:25:00|112.66|110.46|112.82|110.62|114.26|112.06|112.35|110.15|0
1662039000000|2022-09-01 13:30:00|113.13|110.93|117.48|115.28|117.48|115.28|109.97|107.77|0
1662039300000|2022-09-01 13:35:00|117.8|115.6|114.88|112.68|118.45|116.25|114.24|112.04|0
1662039600000|2022-09-01 13:40:00|115.04|112.84|112.99|110.79|115.04|112.84|109.64|107.44|0
1662039900000|2022-09-01 13:45:00|113.31|111.11|115.06|112.86|116.35|114.15|111.09|108.89|0
1662040200000|2022-09-01 13:50:00|115.22|113.02|113.77|111.57|117.31|115.11|113.61|111.41|0
1662040500000|2022-09-01 13:55:00|114.33|112.13|114.33|112.13|119.1|116.9|113.13|110.93|0
1662040800000|2022-09-01 14:00:00|113.45|111.25|123.05|120.85|123.55|121.35|111.15|108.95|0
1662041100000|2022-09-01 14:05:00|123.22|121.02|122.4|120.2|123.89|121.69|120.07|117.87|0
1662041400000|2022-09-01 14:10:00|122.57|120.37|126.23|124.03|126.9|124.7|122.4|120.2|0
1662041700000|2022-09-01 14:15:00|126.9|124.7|126.72|124.52|129.1|126.9|126.05|123.85|0
1662042000000|2022-09-01 14:20:00|126.89|124.69|119.26|117.06|127.57|125.37|119.1|116.9|0
1662042300000|2022-09-01 14:25:00|119.1|116.9|115.7|113.5|119.58|117.38|114.9|112.7|0
1662042600000|2022-09-01 14:30:00|115.38|113.18|119.73|117.53|119.9|117.7|115.38|113.18|0
1662042900000|2022-09-01 14:35:00|120.22|118.02|124.88|122.68|125.22|123.02|117.94|115.74|0
1662043200000|2022-09-01 14:40:00|124.71|122.51|127.59|125.39|128.79|126.59|122.86|120.66|0
1662043500000|2022-09-01 14:45:00|127.93|125.73|130.33|128.13|130.85|128.65|127.76|125.56|0
1662043800000|2022-09-01 14:50:00|130.5|128.3|129.96|127.76|130.5|128.3|126.39|124.19|0
1662044100000|2022-09-01 14:55:00|129.44|127.24|130.49|128.29|130.83|128.63|127.74|125.54|0
1662044400000|2022-09-01 15:00:00|130.83|128.63|131.68|129.48|132.72|130.52|128.78|126.58|0
1662044700000|2022-09-01 15:05:00|131.51|129.31|124.23|122.03|131.51|129.31|122.24|120.04|0
1662045000000|2022-09-01 15:10:00|123.89|121.69|120.37|118.17|123.89|121.69|119.71|117.51|0
1662045300000|2022-09-01 15:15:00|120.53|118.33|120.69|118.49|122.18|119.98|118.56|116.36|0
1662045600000|2022-09-01 15:20:00|121.18|118.98|123.69|121.49|126.22|124.02|121.18|118.98|0
1662045900000|2022-09-01 15:25:00|124.03|121.83|126.05|123.85|127.41|125.21|122.35|120.15|0
1662046200000|2022-09-01 15:30:00|125.88|123.68|119.03|116.83|126.21|124.01|118.87|116.67|0
1662046500000|2022-09-01 15:35:00|118.54|116.34|119.52|117.32|120.01|117.81|114.64|112.44|0
1662046800000|2022-09-01 15:40:00|119.85|117.65|124.84|122.64|124.84|122.64|119.02|116.82|0
1662047100000|2022-09-01 15:45:00|125.01|122.81|123.15|120.95|125.68|123.48|123.15|120.95|0
1662047400000|2022-09-01 15:50:00|122.98|120.78|124.82|122.62|126.52|124.32|122.48|120.28|0
1662047700000|2022-09-01 15:55:00|124.32|122.12|123.98|121.78|127.36|125.16|123.98|121.78|0
1662048000000|2022-09-01 16:00:00|124.14|121.94|119.97|117.77|124.14|121.94|119.97|117.77|0
1662048300000|2022-09-01 16:05:00|120.63|118.43|118.81|116.61|123.29|121.09|118.16|115.96|0
1662048600000|2022-09-01 16:10:00|119.14|116.94|119.13|116.93|121.45|119.25|119.13|116.93|0
1662048900000|2022-09-01 16:15:00|118.64|116.44|118.8|116.6|119.79|117.59|116.51|114.31|0
1662049200000|2022-09-01 16:20:00|118.47|116.27|120.6|118.4|121.6|119.4|118.31|116.11|0
1662049500000|2022-09-01 16:25:00|120.44|118.24|119.77|117.57|122.1|119.9|117.64|115.44|0
1662049800000|2022-09-01 16:30:00|120.1|117.9|119.76|117.56|122.09|119.89|119.76|117.56|0
1662050100000|2022-09-01 16:35:00|119.6|117.4|124.42|122.22|125.09|122.89|119.43|117.23|0
1662050400000|2022-09-01 16:40:00|124.93|122.73|123.24|121.04|125.77|123.57|123.24|121.04|0
1662050700000|2022-09-01 16:45:00|123.4|121.2|123.56|121.36|125.93|123.73|122.57|120.37|0
1662051000000|2022-09-01 16:50:00|123.4|121.2|127.62|125.42|127.96|125.76|123.23|121.03|0
1662051300000|2022-09-01 16:55:00|127.28|125.08|126.76|124.56|129.67|127.47|126.09|123.89|0
1662051600000|2022-09-01 17:00:00|126.59|124.39|124.72|122.52|128.29|126.09|123.37|121.17|0
1662051900000|2022-09-01 17:05:00|124.55|122.35|120.53|118.33|124.55|122.35|120.53|118.33|0
1662052200000|2022-09-01 17:10:00|120.37|118.17|118.06|115.86|122.36|120.16|117.81|115.61|0
1662052500000|2022-09-01 17:15:00|117.57|115.37|118.38|116.18|119.2|117|117.08|114.88|0
1662052800000|2022-09-01 17:20:00|118.3|116.1|113.99|111.79|118.3|116.1|113.99|111.79|0
1662053100000|2022-09-01 17:25:00|114.31|112.11|111.75|109.55|115.44|113.24|111.27|109.07|0
1662053400000|2022-09-01 17:30:00|111.91|109.71|111.3|109.1|113.82|111.62|109.61|107.41|0
1662053700000|2022-09-01 17:35:00|111.14|108.94|113.63|111.43|114.76|112.56|110.91|108.71|0
1662054000000|2022-09-01 17:40:00|113.3|111.1|114.75|112.55|115.4|113.2|113.14|110.94|0
1662054300000|2022-09-01 17:45:00|115.4|113.2|116.86|114.66|118.34|116.14|115.23|113.03|0
1662054600000|2022-09-01 17:50:00|116.2|114|117.14|114.94|118.29|116.09|115.88|113.68|0
1662054900000|2022-09-01 17:55:00|117.46|115.26|116.97|114.77|118.11|115.91|115.83|113.63|0
1662055200000|2022-09-01 18:00:00|116.15|113.95|113.88|111.68|118.77|116.57|113.88|111.68|0
1662055500000|2022-09-01 18:05:00|113.39|111.19|115.65|113.45|116.79|114.59|112.27|110.07|0
1662055800000|2022-09-01 18:10:00|115.48|113.28|113.59|111.39|117.77|115.57|113.59|111.39|0
1662056100000|2022-09-01 18:15:00|113.92|111.72|111.82|109.62|113.92|111.72|111.66|109.46|0
1662056400000|2022-09-01 18:20:00|111.66|109.46|105.51|103.31|111.82|109.62|104.59|102.39|0
1662056700000|2022-09-01 18:25:00|105.36|103.16|103.5|101.3|105.51|103.31|101.98|99.78|0
1662057000000|2022-09-01 18:30:00|103.35|101.15|101.21|99.01|103.35|101.15|100.46|98.26|0
1662057300000|2022-09-01 18:35:00|101.37|99.17|102.72|100.52|104.56|102.36|98.52|96.32|0
1662057600000|2022-09-01 18:40:00|102.88|100.68|105.02|102.82|105.33|103.13|101.35|99.15|0
1662057900000|2022-09-01 18:45:00|104.86|102.66|106.4|104.2|107.34|105.14|102.26|100.06|0
1662058200000|2022-09-01 18:50:00|106.25|104.05|101.48|99.28|107.03|104.83|101.18|98.98|0
1662058500000|2022-09-01 18:55:00|101.79|99.59|103|100.8|104.53|102.33|100.28|98.08|0
1662058800000|2022-09-01 19:00:00|102.84|100.64|102.99|100.79|104.22|102.02|99.37|97.17|0
1662059100000|2022-09-01 19:05:00|102.76|100.56|97.42|95.22|102.83|100.63|96.69|94.49|0
1662059400000|2022-09-01 19:10:00|97.28|95.08|96.68|94.48|99.65|97.45|95.36|93.16|0
1662059700000|2022-09-01 19:15:00|96.97|94.77|100.47|98.27|100.47|98.27|96.38|94.18|0
1662060000000|2022-09-01 19:20:00|100.32|98.12|100.31|98.11|102.6|100.4|98.36|96.16|0
1662060300000|2022-09-01 19:25:00|100.16|97.96|103.51|101.31|103.82|101.62|100.16|97.96|0
1662060600000|2022-09-01 19:30:00|104.28|102.08|104.58|102.38|105.99|103.79|102.58|100.38|0
1662060900000|2022-09-01 19:35:00|104.89|102.69|102.11|99.91|105.36|103.16|100.44|98.24|0
1662061200000|2022-09-01 19:40:00|102.26|100.06|100.88|98.68|103.64|101.44|100.28|98.08|0
1662061500000|2022-09-01 19:45:00|101.04|98.84|103.01|100.81|103.63|101.43|99.07|96.87|0
1662061800000|2022-09-01 19:50:00|101.94|99.74|95.35|93.15|101.94|99.74|95.35|93.15|0
1662062100000|2022-09-01 19:55:00|95.2|93|89.44|87.24|95.2|93|87.34|85.14|0
1662062400000|2022-09-01 20:00:00|89.3|87.1|90.14|87.94|90.85|88.65|89.3|87.1|0
1662062700000|2022-09-01 20:05:00|90|87.8|89.42|87.22|90.28|88.08|89.14|86.94|0
1662063000000|2022-09-01 20:10:00|89.56|87.36|92.33|90.13|92.47|90.27|89.56|87.36|0
1662063300000|2022-09-01 20:15:00|91.18|88.38|89.46|86.66|91.33|88.53|89.18|86.38|0
1662063600000|2022-09-01 20:20:00|89.6|86.8|88.74|85.94|89.88|87.08|88.6|85.8|0
1662063900000|2022-09-01 20:25:00|88.88|86.08|88.45|85.65|89.3|86.5|88.17|85.37|0
1662064200000|2022-09-01 20:30:00|88.31|85.51|88.73|85.93|89.3|86.5|88.31|85.51|0
1662064500000|2022-09-01 20:35:00|88.87|86.07|89.14|86.34|89.43|86.63|88.73|85.93|0
1662064800000|2022-09-01 20:40:00|89.28|86.48|88.85|86.05|89.28|86.48|88.57|85.77|0
1662065100000|2022-09-01 20:45:00|88.99|86.19|88.42|85.62|89.13|86.33|88.14|85.34|0
1662065400000|2022-09-01 20:50:00|88.28|85.48|87.14|84.34|88.28|85.48|87.14|84.34|0
1662065700000|2022-09-01 20:55:00|87.28|84.48|88.19|85.39|88.41|85.61|87.28|84.48|0
1662066000000|2022-09-01 21:00:00|88.11|85.31|88.27|85.47|88.38|85.58|88.11|85.31|0
1662066300000|2022-09-01 21:05:00|88.25|85.45|87.87|85.07|88.31|85.51|87.81|85.01|0
1662066600000|2022-09-01 21:10:00|87.85|85.05|87.97|85.17|88.06|85.26|87.6|84.8|0
1662066900000|2022-09-01 21:15:00|87.95|85.15|87.77|84.97|87.97|85.17|87.77|84.97|0
1662067200000|2022-09-01 21:20:00|87.83|85.03|87.58|84.78|87.85|85.05|87.58|84.78|0
1662067500000|2022-09-01 21:25:00|87.54|84.74|87.64|84.84|87.8|85|87.54|84.74|0
1662067800000|2022-09-01 21:30:00|87.76|84.96|87.87|85.07|88.04|85.24|87.68|84.88|0
1662068100000|2022-09-01 21:35:00|87.83|85.03|87.85|85.05|87.85|85.05|87.79|84.99|0
1662068400000|2022-09-01 21:40:00|87.82|85.02|87.73|84.93|87.92|85.12|87.69|84.89|0
1662068700000|2022-09-01 21:45:00|87.78|84.98|87.71|84.91|87.79|84.99|87.71|84.91|0
1662069000000|2022-09-01 21:50:00|87.72|84.92|87.56|84.76|87.74|84.94|87.56|84.76|0
1662069300000|2022-09-01 21:55:00|87.71|84.91|87.83|85.03|88.12|85.32|87.63|84.83|0
1662069600000|2022-09-01 22:00:00|88.1|85.3|85.78|82.98|88.1|85.3|85.36|82.56|0
1662069900000|2022-09-01 22:05:00|85.64|82.84|85.08|82.28|86.05|83.25|84.8|82|0
1662070200000|2022-09-01 22:10:00|85.22|82.42|85.35|82.55|85.35|82.55|84.66|81.86|0
1662070500000|2022-09-01 22:15:00|85.48|82.68|87.01|84.21|87.36|84.56|85.48|82.68|0
1662070800000|2022-09-01 22:20:00|87.08|84.28|86.58|83.78|87.71|84.91|86.58|83.78|0
1662071100000|2022-09-01 22:25:00|86.44|83.64|86.29|83.49|86.65|83.85|86.16|83.36|0
1662071400000|2022-09-01 22:30:00|86.43|83.63|88.11|85.31|88.11|85.31|86.43|83.63|0
1662071700000|2022-09-01 22:35:00|87.97|85.17|88.24|85.44|88.67|85.87|87.97|85.17|0
1662072000000|2022-09-01 22:40:00|88.1|85.3|88.66|85.86|89.94|87.14|88.1|85.3|0
1662072300000|2022-09-01 22:45:00|88.51|85.71|87.94|85.14|88.94|86.14|87.8|85|0
1662072600000|2022-09-01 22:50:00|88.08|85.28|88.22|85.42|88.36|85.56|87.8|85|0
1662072900000|2022-09-01 22:55:00|88.5|85.7|88.63|85.83|88.63|85.83|88.21|85.41|0
1662073200000|2022-09-01 23:00:00|88.49|85.69|89.61|86.81|89.9|87.1|88.42|85.62|0
1662073500000|2022-09-01 23:05:00|89.54|86.74|89.46|86.66|89.89|87.09|89.04|86.24|0
1662073800000|2022-09-01 23:10:00|89.39|86.59|89.45|86.65|89.46|86.66|89.03|86.23|0
1662074100000|2022-09-01 23:15:00|89.74|86.94|89.73|86.93|90.02|87.22|89.02|86.22|0
1662074400000|2022-09-01 23:20:00|89.66|86.86|89.29|86.49|89.87|87.07|89.23|86.43|0
1662074700000|2022-09-01 23:25:00|89.23|86.43|88.86|86.06|89.58|86.78|88.86|86.06|0
1662075000000|2022-09-01 23:30:00|89|86.2|90.27|87.47|90.56|87.76|88.72|85.92|0
1662075300000|2022-09-01 23:35:00|90.13|87.33|88.92|86.12|90.13|87.33|88.71|85.91|0
1662075600000|2022-09-01 23:40:00|88.99|86.19|87.57|84.77|89.27|86.47|87.43|84.63|0
1662075900000|2022-09-01 23:45:00|87.71|84.91|88.41|85.61|88.69|85.89|87.57|84.77|0
1662076200000|2022-09-01 23:50:00|88.48|85.68|87.84|85.04|89.11|86.31|87.56|84.76|0
1662076500000|2022-09-01 23:55:00|87.98|85.18|87.62|84.82|88.12|85.32|87.41|84.61|0
1662076800000|2022-09-02 00:00:00|87.55|84.75|88.8|86|89.52|86.72|87.55|84.75|0
1662077100000|2022-09-02 00:05:00|88.95|86.15|87.39|84.59|89.65|86.85|87.39|84.59|0
1662077400000|2022-09-02 00:10:00|87.67|84.87|88.37|85.57|88.37|85.57|87.25|84.45|0
1662077700000|2022-09-02 00:15:00|88.58|85.78|90.31|87.51|91.06|88.26|88.58|85.78|0
1662078000000|2022-09-02 00:20:00|90.37|87.57|90.08|87.28|91.09|88.29|89.37|86.57|0
1662078300000|2022-09-02 00:25:00|90.15|87.35|88.8|86|90.22|87.42|88.51|85.71|0
1662078600000|2022-09-02 00:30:00|88.73|85.93|90.21|87.41|90.21|87.41|88.51|85.71|0
1662078900000|2022-09-02 00:35:00|90.06|87.26|90.48|87.68|90.49|87.69|89.63|86.83|0
1662079200000|2022-09-02 00:40:00|90.34|87.54|89.05|86.25|90.34|87.54|88.77|85.97|0
1662079500000|2022-09-02 00:45:00|88.91|86.11|90.26|87.46|90.47|87.67|88.91|86.11|0
1662079800000|2022-09-02 00:50:00|90.04|87.24|89.46|86.66|90.9|88.1|89.18|86.38|0
1662080100000|2022-09-02 00:55:00|89.6|86.8|89.6|86.8|90.03|87.23|88.89|86.09|0
1662080400000|2022-09-02 01:00:00|89.74|86.94|89.09|86.29|89.95|87.15|88.6|85.8|0
1662080700000|2022-09-02 01:05:00|89.02|86.22|89.58|86.78|89.72|86.92|88.59|85.79|0
1662081000000|2022-09-02 01:10:00|89.44|86.64|90.36|87.56|90.57|87.77|88.87|86.07|0
1662081300000|2022-09-02 01:15:00|90.28|87.48|89.71|86.91|90.57|87.77|88.86|86.06|0
1662081600000|2022-09-02 01:20:00|89.56|86.76|90.41|87.61|90.56|87.76|89.28|86.48|0
1662081900000|2022-09-02 01:25:00|90.55|87.75|90.12|87.32|90.84|88.04|89.98|87.18|0
1662082200000|2022-09-02 01:30:00|89.97|87.17|90.82|88.02|91.26|88.46|89.83|87.03|0
1662082500000|2022-09-02 01:35:00|90.68|87.88|90.39|87.59|91.68|88.88|89.68|86.88|0
1662082800000|2022-09-02 01:40:00|90.53|87.73|90.66|87.86|90.67|87.87|89.1|86.3|0
1662083100000|2022-09-02 01:45:00|90.52|87.72|91.37|88.57|91.52|88.72|90.17|87.37|0
1662083400000|2022-09-02 01:50:00|91.52|88.72|90.36|87.56|91.52|88.72|90.22|87.42|0
1662083700000|2022-09-02 01:55:00|90.22|87.42|89.93|87.13|90.5|87.7|89.93|87.13|0
1662084000000|2022-09-02 02:00:00|90.07|87.27|90.78|87.98|91.07|88.27|90.07|87.27|0
1662084300000|2022-09-02 02:05:00|90.63|87.83|91.49|88.69|91.49|88.69|90.63|87.83|0
1662084600000|2022-09-02 02:10:00|91.34|88.54|92.35|89.55|92.35|89.55|91.2|88.4|0
1662084900000|2022-09-02 02:15:00|92.2|89.4|92.63|89.83|93.07|90.27|92.05|89.25|0
1662085200000|2022-09-02 02:20:00|92.77|89.97|92.91|90.11|93.5|90.7|92.34|89.54|0
1662085500000|2022-09-02 02:25:00|93.06|90.26|93.34|90.54|93.93|91.13|92.9|90.1|0
1662085800000|2022-09-02 02:30:00|93.49|90.69|92.31|89.51|93.49|90.69|92.17|89.37|0
1662086100000|2022-09-02 02:35:00|92.39|89.59|92.45|89.65|92.75|89.95|92.31|89.51|0
1662086400000|2022-09-02 02:40:00|92.3|89.5|92.59|89.79|92.88|90.08|92.3|89.5|0
1662086700000|2022-09-02 02:45:00|92.44|89.64|91.42|88.62|92.59|89.79|91.42|88.62|0
1662087000000|2022-09-02 02:50:00|91.28|88.48|91.27|88.47|91.85|89.05|91.27|88.47|0
1662087300000|2022-09-02 02:55:00|91.41|88.61|91.4|88.6|91.69|88.89|91.12|88.32|0
1662087600000|2022-09-02 03:00:00|91.55|88.75|90.61|87.81|91.69|88.89|90.11|87.31|0
1662087900000|2022-09-02 03:05:00|90.53|87.73|89.53|86.73|90.53|87.73|89.53|86.73|0
1662088200000|2022-09-02 03:10:00|89.67|86.87|89.38|86.58|90.38|87.58|89.38|86.58|0
1662088500000|2022-09-02 03:15:00|89.37|86.57|90.08|87.28|90.08|87.28|89.09|86.29|0
1662088800000|2022-09-02 03:20:00|90.01|87.21|90.07|87.27|90.65|87.85|89.65|86.85|0
1662089100000|2022-09-02 03:25:00|89.93|87.13|90.35|87.55|90.78|87.98|89.93|87.13|0
1662089400000|2022-09-02 03:30:00|90.49|87.69|90.06|87.26|90.49|87.69|89.63|86.83|0
1662089700000|2022-09-02 03:35:00|90.2|87.4|89.98|87.18|90.2|87.4|89.62|86.82|0
1662090000000|2022-09-02 03:40:00|89.9|87.1|90.04|87.24|90.33|87.53|89.47|86.67|0
1662090300000|2022-09-02 03:45:00|89.89|87.09|90.03|87.23|90.04|87.24|89.6|86.8|0
1662090600000|2022-09-02 03:50:00|89.89|87.09|89.74|86.94|90.31|87.51|89.74|86.94|0
1662090900000|2022-09-02 03:55:00|89.88|87.08|90.01|87.21|90.16|87.36|89.59|86.79|0
1662091200000|2022-09-02 04:00:00|89.87|87.07|89.44|86.64|90.01|87.21|89.29|86.49|0
1662091500000|2022-09-02 04:05:00|89.43|86.63|89.71|86.91|89.86|87.06|89.43|86.63|0
1662091800000|2022-09-02 04:10:00|89.64|86.84|89.64|86.84|89.99|87.19|89.42|86.62|0
1662092100000|2022-09-02 04:15:00|89.56|86.76|87.29|84.49|89.56|86.76|87.29|84.49|0
1662092400000|2022-09-02 04:20:00|87.43|84.63|87.28|84.48|87.85|85.05|87|84.2|0
1662092700000|2022-09-02 04:25:00|87.42|84.62|86.99|84.19|87.56|84.76|86.86|84.06|0
1662093000000|2022-09-02 04:30:00|86.93|84.13|87.27|84.47|87.55|84.75|86.85|84.05|0
1662093300000|2022-09-02 04:35:00|87.2|84.4|87.4|84.6|87.4|84.6|86.7|83.9|0
1662093600000|2022-09-02 04:40:00|87.33|84.53|88.09|85.29|88.24|85.44|87.33|84.53|0
1662093900000|2022-09-02 04:45:00|88.23|85.43|88.79|85.99|88.94|86.14|88.17|85.37|0
1662094200000|2022-09-02 04:50:00|88.72|85.92|88.08|85.28|89.36|86.56|88.08|85.28|0
1662094500000|2022-09-02 04:55:00|87.94|85.14|86.94|84.14|88.08|85.28|86.94|84.14|0
1662094800000|2022-09-02 05:00:00|86.8|84|87.08|84.28|87.64|84.84|86.52|83.72|0
1662095100000|2022-09-02 05:05:00|87.22|84.42|88.33|85.53|88.34|85.54|87.15|84.35|0
1662095400000|2022-09-02 05:10:00|88.19|85.39|87.84|85.04|88.62|85.82|87.84|85.04|0
1662095700000|2022-09-02 05:15:00|87.9|85.1|89.03|86.23|89.25|86.45|87.62|84.82|0
1662096000000|2022-09-02 05:20:00|88.96|86.16|89.73|86.93|89.73|86.93|88.74|85.94|0
1662096300000|2022-09-02 05:25:00|89.87|87.07|90.15|87.35|90.44|87.64|89.59|86.79|0
1662096600000|2022-09-02 05:30:00|90.3|87.5|90.79|87.99|90.87|88.07|90.15|87.35|0
1662096900000|2022-09-02 05:35:00|90.86|88.06|92.09|89.29|92.16|89.36|90.86|88.06|0
1662097200000|2022-09-02 05:40:00|92.16|89.36|92.29|89.49|92.3|89.5|91.71|88.91|0
1662097500000|2022-09-02 05:45:00|92.44|89.64|92.43|89.63|93.02|90.22|92.22|89.42|0
1662097800000|2022-09-02 05:50:00|92.58|89.78|91.41|88.61|92.58|89.78|91.12|88.32|0
1662098100000|2022-09-02 05:55:00|91.55|88.75|91.83|89.03|93.15|90.35|91.41|88.61|0
1662098400000|2022-09-02 06:00:00|91.98|89.18|94.31|91.51|95.05|92.25|91.83|89.03|0
1662098700000|2022-09-02 06:05:00|94.16|91.36|93.71|90.91|95.2|92.4|92.98|90.18|0
1662099000000|2022-09-02 06:10:00|93.86|91.06|92.39|89.59|93.86|91.06|92.24|89.44|0
1662099300000|2022-09-02 06:15:00|92.47|89.67|92.38|89.58|93.56|90.76|91.95|89.15|0
1662099600000|2022-09-02 06:20:00|92.31|89.51|90.78|87.98|92.53|89.73|90.78|87.98|0
1662099900000|2022-09-02 06:25:00|90.92|88.12|89.48|86.68|90.92|88.12|89.48|86.68|0
1662100200000|2022-09-02 06:30:00|89.62|86.82|87.91|85.11|89.91|87.11|87.91|85.11|0
1662100500000|2022-09-02 06:35:00|87.77|84.97|86.99|84.19|88.05|85.25|86.78|83.98|0
1662100800000|2022-09-02 06:40:00|87.06|84.26|87.8|85|88.78|85.98|87.06|84.26|0
1662101100000|2022-09-02 06:45:00|87.94|85.14|86.53|83.73|87.94|85.14|86.25|83.45|0
1662101400000|2022-09-02 06:50:00|86.67|83.87|85.68|82.88|86.94|84.14|85.68|82.88|0
1662101700000|2022-09-02 06:55:00|85.55|82.75|85.54|82.74|86.79|83.99|85.54|82.74|0
1662102000000|2022-09-02 07:00:00|85.82|83.02|89.54|86.74|89.83|87.03|85.54|82.74|0
1662102300000|2022-09-02 07:05:00|89.02|86.82|91.02|88.82|91.02|88.82|87.89|85.69|0
1662102600000|2022-09-02 07:10:00|90.81|88.61|91.16|88.96|91.16|88.96|88.58|86.38|0
1662102900000|2022-09-02 07:15:00|91.01|88.81|92.9|90.7|93.34|91.14|90.73|88.53|0
1662103200000|2022-09-02 07:20:00|93.04|90.84|91.43|89.23|93.04|90.84|90.42|88.22|0
1662103500000|2022-09-02 07:25:00|91.14|88.94|89.84|87.64|91.72|89.52|89.84|87.64|0
1662103800000|2022-09-02 07:30:00|89.77|87.57|91.64|89.44|91.71|89.51|88.91|86.71|0
1662104100000|2022-09-02 07:35:00|92.29|90.09|91.7|89.5|92.72|90.52|91.41|89.21|0
1662104400000|2022-09-02 07:40:00|91.55|89.35|90.82|88.62|91.84|89.64|90.25|88.05|0
1662104700000|2022-09-02 07:45:00|90.32|88.12|90.96|88.76|92.27|90.07|90.1|87.9|0
1662105000000|2022-09-02 07:50:00|90.67|88.47|90.8|88.6|91.53|89.33|90.24|88.04|0
1662105300000|2022-09-02 07:55:00|90.66|88.46|91.52|89.32|91.81|89.61|90.23|88.03|0
1662105600000|2022-09-02 08:00:00|91.66|89.46|88.64|86.44|91.74|89.54|88.5|86.3|0
1662105900000|2022-09-02 08:05:00|88.78|86.58|87.78|85.58|89.21|87.01|87.64|85.44|0
1662106200000|2022-09-02 08:10:00|87.64|85.44|88.06|85.86|88.2|86|87.35|85.15|0
1662106500000|2022-09-02 08:15:00|88.05|85.85|87.2|85|88.34|86.14|86.5|84.3|0
1662106800000|2022-09-02 08:20:00|87.06|84.86|87.33|85.13|87.33|85.13|85.38|83.18|0
1662107100000|2022-09-02 08:25:00|87.19|84.99|86.2|84|87.33|85.13|85.78|83.58|0
1662107400000|2022-09-02 08:30:00|86.06|83.86|86.75|84.55|87.18|84.98|85.22|83.02|0
1662107700000|2022-09-02 08:35:00|86.61|84.41|85.35|83.15|86.89|84.69|85.21|83.01|0
1662108000000|2022-09-02 08:40:00|85.42|83.22|85.34|83.14|85.55|83.35|84.93|82.73|0
1662108300000|2022-09-02 08:45:00|85.2|83|84.5|82.3|86.31|84.11|84.5|82.3|0
1662108600000|2022-09-02 08:50:00|84.36|82.16|84.77|82.57|84.78|82.58|83.81|81.61|0
1662108900000|2022-09-02 08:55:00|84.63|82.43|84.48|82.28|85.88|83.68|84.35|82.15|0
1662109200000|2022-09-02 09:00:00|84.76|82.56|86.28|84.08|86.28|84.08|84.76|82.56|0
1662109500000|2022-09-02 09:05:00|86.42|84.22|86.49|84.29|86.7|84.5|85.44|83.24|0
1662109800000|2022-09-02 09:10:00|86.55|84.35|86.27|84.07|86.55|84.35|85.43|83.23|0
1662110100000|2022-09-02 09:15:00|86.2|84|86.68|84.48|86.68|84.48|85.98|83.78|0
1662110400000|2022-09-02 09:20:00|86.54|84.34|87.51|85.31|87.51|85.31|86.54|84.34|0
1662110700000|2022-09-02 09:25:00|87.23|85.03|86.38|84.18|87.23|85.03|85.82|83.62|0
1662111000000|2022-09-02 09:30:00|86.24|84.04|87.78|85.58|87.78|85.58|85.96|83.76|0
1662111300000|2022-09-02 09:35:00|87.92|85.72|87.63|85.43|88.2|86|87.49|85.29|0
1662111600000|2022-09-02 09:40:00|87.49|85.29|88.05|85.85|88.05|85.85|86.92|84.72|0
1662111900000|2022-09-02 09:45:00|87.91|85.71|87.47|85.27|88.05|85.85|86.63|84.43|0
1662112200000|2022-09-02 09:50:00|87.4|85.2|86.2|84|87.4|85.2|86.06|83.86|0
1662112500000|2022-09-02 09:55:00|86.34|84.14|85.63|83.43|86.62|84.42|85.63|83.43|0
1662112800000|2022-09-02 10:00:00|85.77|83.57|85.21|83.01|85.91|83.71|84.93|82.73|0
1662113100000|2022-09-02 10:05:00|85.07|82.87|87.16|84.96|87.37|85.17|85.07|82.87|0
1662113400000|2022-09-02 10:10:00|87.3|85.1|86.87|84.67|87.86|85.66|86.45|84.25|0
1662113700000|2022-09-02 10:15:00|87.01|84.81|88.06|85.86|88.06|85.86|86.72|84.52|0
1662114000000|2022-09-02 10:20:00|87.99|85.79|89.12|86.92|89.27|87.07|87.7|85.5|0
1662114300000|2022-09-02 10:25:00|88.98|86.78|89.97|87.77|89.97|87.77|88.83|86.63|0
1662114600000|2022-09-02 10:30:00|90.12|87.92|90.83|88.63|91.85|89.65|89.97|87.77|0
1662114900000|2022-09-02 10:35:00|90.9|88.7|89.52|87.32|91.05|88.85|89.52|87.32|0
1662115200000|2022-09-02 10:40:00|89.38|87.18|89.8|87.6|89.95|87.75|88.52|86.32|0
1662115500000|2022-09-02 10:45:00|89.73|87.53|89.78|87.58|90.95|88.75|89.64|87.44|0
1662115800000|2022-09-02 10:50:00|90|87.8|89.92|87.72|90.93|88.73|89.49|87.29|0
1662116100000|2022-09-02 10:55:00|89.77|87.57|88.77|86.57|90.14|87.94|88.42|86.22|0
1662116400000|2022-09-02 11:00:00|88.84|86.64|89.33|87.13|89.47|87.27|87.77|85.57|0
1662116700000|2022-09-02 11:05:00|89.47|87.27|89.32|87.12|90.19|87.99|88.47|86.27|0
1662117000000|2022-09-02 11:10:00|89.18|86.98|90.75|88.55|91.77|89.57|88.89|86.69|0
1662117300000|2022-09-02 11:15:00|90.6|88.4|89.73|87.53|90.6|88.4|89.31|87.11|0
1662117600000|2022-09-02 11:20:00|89.88|87.68|91.6|89.4|91.6|89.4|89.88|87.68|0
1662117900000|2022-09-02 11:25:00|91.38|89.18|91.01|88.81|91.6|89.4|90|87.8|0
1662118200000|2022-09-02 11:30:00|90.43|88.23|90.07|87.87|91.3|89.1|89.99|87.79|0
1662118500000|2022-09-02 11:35:00|90.14|87.94|87.71|85.51|90.28|88.08|87.71|85.51|0
1662118800000|2022-09-02 11:40:00|87.85|85.65|87.13|84.93|88.13|85.93|86.72|84.52|0
1662119100000|2022-09-02 11:45:00|87.07|84.87|86.36|84.16|87.98|85.78|86.28|84.08|0
1662119400000|2022-09-02 11:50:00|86.56|84.36|86.14|83.94|86.7|84.5|85.44|83.24|0
1662119700000|2022-09-02 11:55:00|86|83.8|86.69|84.49|87.12|84.92|86|83.8|0
1662120000000|2022-09-02 12:00:00|86.84|84.64|86.55|84.35|86.84|84.64|85.98|83.78|0
1662120300000|2022-09-02 12:05:00|86.69|84.49|86.12|83.92|86.69|84.49|85.28|83.08|0
1662120600000|2022-09-02 12:10:00|85.97|83.77|87.52|85.32|87.52|85.32|85.83|83.63|0
1662120900000|2022-09-02 12:15:00|87.38|85.18|87.08|84.88|87.8|85.6|86.8|84.6|0
1662121200000|2022-09-02 12:20:00|86.94|84.74|83.31|81.11|86.94|84.74|83.31|81.11|0
1662121500000|2022-09-02 12:25:00|83.45|81.25|84.2|82|86.22|84.02|83.04|80.84|0
1662121800000|2022-09-02 12:30:00|84.34|82.14|71.33|69.13|85.04|82.84|69.32|67.12|0
1662122100000|2022-09-02 12:35:00|71.27|69.07|68.46|66.26|72.6|70.4|66.43|64.23|0
1662122400000|2022-09-02 12:40:00|68.59|66.39|75.26|73.06|75.26|73.06|67.34|65.14|0
1662122700000|2022-09-02 12:45:00|75.13|72.93|74.36|72.16|78.91|76.71|74.09|71.89|0
1662123000000|2022-09-02 12:50:00|74.3|72.1|70.86|68.66|74.3|72.1|70.86|68.66|0
1662123300000|2022-09-02 12:55:00|70.98|68.78|68.89|66.69|71.24|69.04|68.89|66.69|0
1662123600000|2022-09-02 13:00:00|69.02|66.82|67.89|65.69|70.92|68.72|67.76|65.56|0
1662123900000|2022-09-02 13:05:00|67.76|65.56|65.3|63.1|68.51|66.31|64.94|62.74|0
1662124200000|2022-09-02 13:10:00|65.18|62.98|66.18|63.98|66.27|64.07|64.46|62.26|0
1662124500000|2022-09-02 13:15:00|66.06|63.86|63.15|60.95|66.18|63.98|63.03|60.83|0
1662124800000|2022-09-02 13:20:00|63.27|61.07|63.38|61.18|63.51|61.31|61.84|59.64|0
1662125100000|2022-09-02 13:25:00|63.2|61|62.96|60.76|63.86|61.66|62.54|60.34|0
1662125400000|2022-09-02 13:30:00|62.89|60.69|72.02|69.82|72.28|70.08|62.89|60.69|0
1662125700000|2022-09-02 13:35:00|72.28|70.08|69.17|66.97|72.8|70.6|68.53|66.33|0
1662126000000|2022-09-02 13:40:00|69.04|66.84|75.25|73.05|76.61|74.41|69.04|66.84|0
1662126300000|2022-09-02 13:45:00|74.32|72.12|73.13|70.93|75.64|73.44|71.45|69.25|0
1662126600000|2022-09-02 13:50:00|72.8|70.6|72.73|70.53|74.3|72.1|69.14|66.94|0
1662126900000|2022-09-02 13:55:00|72.34|70.14|75.03|72.83|75.16|72.96|70.4|68.2|0
1662127200000|2022-09-02 14:00:00|74.63|72.43|78.8|76.6|80.25|78.05|73.44|71.24|0
1662127500000|2022-09-02 14:05:00|78.66|76.46|74.99|72.79|79.08|76.88|74.06|71.86|0
1662127800000|2022-09-02 14:10:00|74.72|72.52|68.1|65.9|74.85|72.65|66.86|64.66|0
1662128100000|2022-09-02 14:15:00|67.85|65.65|66.72|64.52|68.1|65.9|64.89|62.69|0
1662128400000|2022-09-02 14:20:00|66.6|64.4|65.66|63.46|68.17|65.97|63.71|61.51|0
1662128700000|2022-09-02 14:25:00|65.41|63.21|61.9|59.7|65.66|63.46|61.9|59.7|0
1662129000000|2022-09-02 14:30:00|62.14|59.94|59.66|57.46|62.14|59.94|58.74|56.54|0
1662129300000|2022-09-02 14:35:00|59.55|57.35|57.93|55.73|59.55|57.35|57.26|55.06|0
1662129600000|2022-09-02 14:40:00|57.59|55.39|57.7|55.5|58.5|56.3|56.25|54.05|0
1662129900000|2022-09-02 14:45:00|57.59|55.39|59.06|56.86|59.41|57.21|57.36|55.16|0
1662130200000|2022-09-02 14:50:00|58.95|56.75|61.25|59.05|61.25|59.05|57.77|55.57|0
1662130500000|2022-09-02 14:55:00|61.48|59.28|61.36|59.16|63.76|61.56|60.07|57.87|0
1662130800000|2022-09-02 15:00:00|60.88|58.68|57.98|55.78|62.19|59.99|57.98|55.78|0
1662131100000|2022-09-02 15:05:00|57.86|55.66|60.63|58.43|61.11|58.91|57.29|55.09|0
1662131400000|2022-09-02 15:10:00|60.52|58.32|58.76|56.56|61.46|59.26|58.53|56.33|0
1662131700000|2022-09-02 15:15:00|58.88|56.68|58.41|56.21|60.86|58.66|58.3|56.1|0
1662132000000|2022-09-02 15:20:00|58.64|56.44|58.09|55.89|59.33|57.13|57.52|55.32|0
1662132300000|2022-09-02 15:25:00|58.04|55.84|58.66|56.46|59.71|57.51|58.04|55.84|0
1662132600000|2022-09-02 15:30:00|58.43|56.23|58.42|56.22|59.23|57.03|56.6|54.4|0
1662132900000|2022-09-02 15:35:00|58.54|56.34|57.61|55.41|59.35|57.15|57.27|55.07|0
1662133200000|2022-09-02 15:40:00|57.5|55.3|60.38|58.18|62.29|60.09|57.5|55.3|0
1662133500000|2022-09-02 15:45:00|60.27|58.07|57.94|55.74|60.62|58.42|57.14|54.94|0
1662133800000|2022-09-02 15:50:00|57.82|55.62|56.91|54.71|57.94|55.74|56.57|54.37|0
1662134100000|2022-09-02 15:55:00|57.02|54.82|57.35|55.15|57.92|55.72|56.34|54.14|0
1662134400000|2022-09-02 16:00:00|57.01|54.81|57.91|55.71|58.72|56.52|56.22|54.02|0
1662134700000|2022-09-02 16:05:00|58.03|55.83|58.94|56.74|59.53|57.33|57.8|55.6|0
1662135000000|2022-09-02 16:10:00|59.06|56.86|60.22|58.02|60.7|58.5|58.82|56.62|0
1662135300000|2022-09-02 16:15:00|60.57|58.37|63.44|61.24|63.44|61.24|60.45|58.25|0
1662135600000|2022-09-02 16:20:00|63.57|61.37|67.92|65.72|70.12|67.92|62.71|60.51|0
1662135900000|2022-09-02 16:25:00|68.31|66.11|69.72|67.52|70.24|68.04|67.54|65.34|0
1662136200000|2022-09-02 16:30:00|69.98|67.78|73.61|70.97|75.63|72.99|69.98|67.42|0
1662136500000|2022-09-02 16:35:00|73.75|71.11|76.35|73.71|79.74|77.1|72.95|70.31|0
1662136800000|2022-09-02 16:40:00|76.21|73.57|81.26|78.62|81.68|79.04|76.21|73.57|0
1662137100000|2022-09-02 16:45:00|81.54|78.9|83.11|80.03|88.78|85.7|80.22|77.14|0
1662137400000|2022-09-02 16:50:00|83.25|80.17|83.97|80.89|87.99|84.91|83.04|79.96|0
1662137700000|2022-09-02 16:55:00|84.11|81.03|84.1|81.02|86.39|83.31|82.28|79.2|0
1662138000000|2022-09-02 17:00:00|85.24|82.16|92.26|89.18|95.56|92.48|85.24|82.16|0
1662138300000|2022-09-02 17:05:00|92.12|89.04|94.93|91.85|96.3|93.22|90.77|87.69|0
1662138600000|2022-09-02 17:10:00|94.78|91.7|93.02|89.94|96.3|93.22|93.02|89.94|0
1662138900000|2022-09-02 17:15:00|92.72|89.64|91.23|88.15|96.33|93.25|89.92|86.84|0
1662139200000|2022-09-02 17:20:00|93.46|90.38|103|99.92|103|99.92|92.01|88.93|0
1662139500000|2022-09-02 17:25:00|102.68|99.6|103.84|100.76|105.53|102.45|102.68|99.6|0
1662139800000|2022-09-02 17:30:00|104.64|101.56|104.47|101.39|105.92|102.84|102.25|99.17|0
1662140100000|2022-09-02 17:35:00|104.31|101.23|102.61|99.53|106.4|103.32|100.82|97.74|0
1662140400000|2022-09-02 17:40:00|102.77|99.69|99.89|96.81|103.69|100.61|99.27|96.19|0
1662140700000|2022-09-02 17:45:00|100.36|97.28|107.31|104.23|107.31|104.23|97.71|94.63|0
1662141000000|2022-09-02 17:50:00|107.56|104.48|108.69|105.61|111.98|108.9|106.9|103.82|0
1662141300000|2022-09-02 17:55:00|109.34|106.26|111.31|108.23|112.14|109.06|109.34|106.26|0
1662141600000|2022-09-02 18:00:00|111.64|108.56|107.78|104.7|111.64|108.56|107.54|104.46|0
1662141900000|2022-09-02 18:05:00|107.45|104.37|106.15|103.07|111.41|108.33|105.5|102.42|0
1662142200000|2022-09-02 18:10:00|105.99|102.91|107.87|105.23|108.75|105.72|104.69|101.61|0
1662142500000|2022-09-02 18:15:00|108.04|105.4|107.7|105.06|109.51|106.87|105.91|103.27|0
1662142800000|2022-09-02 18:20:00|107.54|104.9|107.2|104.56|109.01|106.37|105.91|103.27|0
1662143100000|2022-09-02 18:25:00|107.37|104.73|102.37|99.73|107.37|104.73|101.1|98.46|0
1662143400000|2022-09-02 18:30:00|101.89|99.25|104.59|101.95|105.73|103.09|101.88|99.24|0
1662143700000|2022-09-02 18:35:00|104.75|102.11|101.03|98.39|105.08|102.44|99.92|97.28|0
1662144000000|2022-09-02 18:40:00|100.87|98.23|99.6|96.96|103.34|100.7|99.6|96.96|0
1662144300000|2022-09-02 18:45:00|99.92|97.28|103.08|100.44|103.72|101.08|99.76|97.12|0
1662144600000|2022-09-02 18:50:00|102.92|100.28|104.68|102.04|104.84|102.2|102.6|99.96|0
1662144900000|2022-09-02 18:55:00|105|102.36|108.98|106.34|109.81|107.17|105|102.36|0
1662145200000|2022-09-02 19:00:00|109.64|107|103.31|100.67|109.64|107|101.73|99.09|0
1662145500000|2022-09-02 19:05:00|103.15|100.51|103.3|100.66|104.43|101.79|100.15|97.51|0
1662145800000|2022-09-02 19:10:00|103.78|101.14|103.44|100.8|105.06|102.42|101.2|98.56|0
1662146100000|2022-09-02 19:15:00|103.6|100.96|103.84|101.2|105.62|102.98|101.03|98.39|0
1662146400000|2022-09-02 19:20:00|104.16|101.52|110.71|108.07|112.21|109.57|100.96|98.32|0
1662146700000|2022-09-02 19:25:00|111.04|108.4|108.62|105.98|112.58|109.94|107.47|104.83|0
1662147000000|2022-09-02 19:30:00|108.95|106.31|115.47|112.83|115.47|112.83|108.95|106.31|0
1662147300000|2022-09-02 19:35:00|115.64|113|121.49|118.41|123.48|120.4|115.64|113|0
1662147600000|2022-09-02 19:40:00|121.32|118.24|125.16|122.08|125.16|122.08|121.32|118.24|0
1662147900000|2022-09-02 19:45:00|124.72|121.64|119.31|116.23|124.81|121.73|118.97|115.89|0
1662148200000|2022-09-02 19:50:00|118.37|115.29|113.52|110.44|118.62|115.54|113.52|110.44|0
1662148500000|2022-09-02 19:55:00|112.35|109.27|110.62|107.54|117.04|113.96|110.36|107.28|0
1662148800000|2022-09-02 20:00:00|110.96|107.88|108.3|105.22|111.79|108.71|108.3|105.22|0
1662149100000|2022-09-02 20:05:00|108.96|105.88|108.79|105.71|108.96|105.88|107.65|104.57|0
1662149400000|2022-09-02 20:10:00|108.63|105.55|107.73|105.53|108.97|106.77|107.03|104.72|0
1662424200000|2022-09-06 00:30:00|93.02|90.82|90.69|88.49|93.17|90.97|90.08|87.88|0
1662424500000|2022-09-06 00:35:00|90.84|88.64|91.76|89.56|91.92|89.72|90.38|88.18|0
1662424800000|2022-09-06 00:40:00|91.6|89.4|90.36|88.16|91.76|89.56|90.36|88.16|0
1662425100000|2022-09-06 00:45:00|90.51|88.31|89.43|87.23|90.98|88.78|89.13|86.93|0
1662425400000|2022-09-06 00:50:00|89.28|87.08|89.42|87.22|90.35|88.15|89.27|87.07|0
1662425700000|2022-09-06 00:55:00|89.27|87.07|88.81|86.61|89.27|87.07|87.3|85.1|0
1662426000000|2022-09-06 01:00:00|88.73|86.53|88.19|85.99|89.41|87.21|87.89|85.69|0
1662426300000|2022-09-06 01:05:00|87.74|85.54|88.18|85.98|88.33|86.13|87.28|85.08|0
1662426600000|2022-09-06 01:10:00|88.33|86.13|89.08|86.88|89.54|87.34|88.18|85.98|0
1662426900000|2022-09-06 01:15:00|89.23|87.03|89.38|87.18|89.54|87.34|88.62|86.42|0
1662427200000|2022-09-06 01:20:00|89.37|87.17|89.67|87.47|89.83|87.63|88.76|86.56|0
1662427500000|2022-09-06 01:25:00|89.82|87.62|90.43|88.23|90.74|88.54|89.82|87.62|0
1662427800000|2022-09-06 01:30:00|90.27|88.07|91.03|88.83|91.19|88.99|89.81|87.61|0
1662428100000|2022-09-06 01:35:00|91.11|88.91|91.33|89.13|91.33|89.13|90.26|88.06|0
1662428400000|2022-09-06 01:40:00|91.18|88.98|92.1|89.9|92.25|90.05|91.18|88.98|0
1662428700000|2022-09-06 01:45:00|92.25|90.05|93.49|91.29|93.81|91.61|92.1|89.9|0
1662429000000|2022-09-06 01:50:00|93.33|91.13|93.95|91.75|94.27|92.07|93.02|90.82|0
1662429300000|2022-09-06 01:55:00|94.11|91.91|94.73|92.53|94.9|92.7|94.11|91.91|0
1662429600000|2022-09-06 02:00:00|94.57|92.37|94.25|92.05|94.89|92.69|93.46|91.26|0
1662429900000|2022-09-06 02:05:00|94.09|91.89|97.26|95.06|97.26|95.06|94.09|91.89|0
1662430200000|2022-09-06 02:10:00|97.1|94.9|95.49|93.29|97.26|95.06|95.49|93.29|0
1662430500000|2022-09-06 02:15:00|95.42|93.22|95.48|93.28|96.28|94.08|94.86|92.66|0
1662430800000|2022-09-06 02:20:00|95.64|93.44|95.95|93.75|96.75|94.55|95.32|93.12|0
1662431100000|2022-09-06 02:25:00|96.11|93.91|95.62|93.42|96.11|93.91|94.83|92.63|0
1662431400000|2022-09-06 02:30:00|95.78|93.58|96.09|93.89|97.21|95.01|95.3|93.1|0
1662431700000|2022-09-06 02:35:00|95.93|93.73|94.34|92.14|95.93|93.73|94.02|91.82|0
1662432000000|2022-09-06 02:40:00|93.86|91.66|93.38|91.18|94.49|92.29|92.92|90.72|0
1662432300000|2022-09-06 02:45:00|93.54|91.34|94|91.8|94.32|92.12|93.38|91.18|0
1662432600000|2022-09-06 02:50:00|93.93|91.73|92.9|90.7|94.24|92.04|92.9|90.7|0
1662432900000|2022-09-06 02:55:00|93.05|90.85|93.36|91.16|93.68|91.48|92.9|90.7|0
1662433200000|2022-09-06 03:00:00|93.35|91.15|94.76|92.56|95|92.8|93.04|90.84|0
1662433500000|2022-09-06 03:05:00|94.92|92.72|95.07|92.87|95.39|93.19|94.44|92.24|0
1662433800000|2022-09-06 03:10:00|95.23|93.03|96.17|93.97|96.26|94.06|94.59|92.39|0
1662434100000|2022-09-06 03:15:00|96.33|94.13|95.69|93.49|96.49|94.29|95.53|93.33|0
1662434400000|2022-09-06 03:20:00|95.53|93.33|95.68|93.48|95.84|93.64|94.89|92.69|0
1662434700000|2022-09-06 03:25:00|95.6|93.4|94.71|92.51|95.6|93.4|94.4|92.2|0
1662435000000|2022-09-06 03:30:00|94.87|92.67|95.5|93.3|95.5|93.3|94.71|92.51|0
1662435300000|2022-09-06 03:35:00|95.34|93.14|95.17|92.97|95.65|93.45|95.01|92.81|0
1662435600000|2022-09-06 03:40:00|95.33|93.13|96.92|94.72|96.92|94.72|95.33|93.13|0
1662435900000|2022-09-06 03:45:00|97.4|95.2|98.35|96.15|98.35|96.15|96.2|94|0
1662436200000|2022-09-06 03:50:00|98.19|95.99|98.18|95.98|98.84|96.64|97.87|95.67|0
1662436500000|2022-09-06 03:55:00|98.02|95.82|97.53|95.33|98.34|96.14|97.37|95.17|0
1662436800000|2022-09-06 04:00:00|97.69|95.49|97.2|95|97.69|95.49|96.88|94.68|0
1662437100000|2022-09-06 04:05:00|97.04|94.84|97.03|94.83|97.19|94.99|96.71|94.51|0
1662437400000|2022-09-06 04:10:00|97.19|94.99|97.32|94.52|97.64|95.15|97.03|94.36|0
1662437700000|2022-09-06 04:15:00|97.48|94.68|97.79|94.99|97.96|95.16|97.16|94.36|0
1662438000000|2022-09-06 04:20:00|97.95|95.15|96.5|93.7|97.95|95.15|96.18|93.38|0
1662438300000|2022-09-06 04:25:00|96.42|93.62|96.01|93.21|96.81|94.01|95.85|93.05|0
1662438600000|2022-09-06 04:30:00|95.85|93.05|96.64|93.84|96.88|94.08|95.85|93.05|0
1662438900000|2022-09-06 04:35:00|96.8|94|96.47|93.67|96.8|94|96.08|93.28|0
1662439200000|2022-09-06 04:40:00|96.39|93.59|96.78|93.98|96.78|93.98|95.99|93.19|0
1662439500000|2022-09-06 04:45:00|96.94|94.14|97.73|94.93|97.98|95.18|96.46|93.66|0
1662439800000|2022-09-06 04:50:00|97.57|94.77|97.49|94.69|98.06|95.26|97.08|94.28|0
1662440100000|2022-09-06 04:55:00|97.4|94.6|99.25|96.45|99.5|96.7|97.24|94.44|0
1662440400000|2022-09-06 05:00:00|99.42|96.62|100.38|97.58|100.38|97.58|98.93|96.13|0
1662440700000|2022-09-06 05:05:00|100.22|97.42|100.05|97.25|100.38|97.58|99.57|96.77|0
1662441000000|2022-09-06 05:10:00|99.97|97.17|100.98|98.18|101.46|98.66|99.72|96.92|0
1662441300000|2022-09-06 05:15:00|100.81|98.01|101.13|98.33|101.46|98.66|100.65|97.85|0
1662441600000|2022-09-06 05:20:00|101.29|98.49|100.15|97.35|101.77|98.97|99.99|97.19|0
1662441900000|2022-09-06 05:25:00|99.99|97.19|100.62|97.82|101.11|98.31|99.99|97.19|0
1662442200000|2022-09-06 05:30:00|100.78|97.98|100.52|97.72|101.43|98.63|100.36|97.56|0
1662442500000|2022-09-06 05:35:00|100.45|97.65|98.09|95.29|100.45|97.65|97.94|95.14|0
1662442800000|2022-09-06 05:40:00|98.25|95.45|98.4|95.6|98.89|96.09|98.09|95.29|0
1662443100000|2022-09-06 05:45:00|98.56|95.76|98|95.2|98.72|95.92|97.6|94.8|0
1662443400000|2022-09-06 05:50:00|98.07|95.27|98.47|95.67|98.71|95.91|97.43|94.63|0
1662443700000|2022-09-06 05:55:00|98.54|95.74|99.99|97.19|99.99|97.19|98.06|95.26|0
1662444000000|2022-09-06 06:00:00|100.15|97.35|99.98|97.18|101.45|98.65|98.37|95.57|0
1662444300000|2022-09-06 06:05:00|99.82|97.02|99.64|96.84|100.63|97.83|99.16|96.36|0
1662444600000|2022-09-06 06:10:00|99.48|96.68|98.02|95.22|100.62|97.82|97.86|95.06|0
1662444900000|2022-09-06 06:15:00|97.86|95.06|98.66|95.86|99.47|96.67|97.7|94.9|0
1662445200000|2022-09-06 06:20:00|98.5|95.7|96.97|94.17|99.14|96.34|96.57|93.77|0
1662445500000|2022-09-06 06:25:00|96.89|94.09|96.08|93.28|97.04|94.24|95.77|92.97|0
1662445800000|2022-09-06 06:30:00|95.92|93.12|94.81|92.01|96.24|93.44|94.18|91.38|0
1662446100000|2022-09-06 06:35:00|94.97|92.17|95.75|92.95|96.06|93.26|94.02|91.22|0
1662446400000|2022-09-06 06:40:00|95.74|92.94|94.94|92.14|96.42|93.62|94.79|91.99|0
1662446700000|2022-09-06 06:45:00|94.87|92.07|95.41|92.61|95.82|93.02|94.63|91.83|0
1662447000000|2022-09-06 06:50:00|95.57|92.77|96.19|93.39|96.51|93.71|95.4|92.6|0
1662447300000|2022-09-06 06:55:00|95.87|93.07|94.6|91.8|96.19|93.39|94.6|91.8|0
1662447600000|2022-09-06 07:00:00|95.39|92.59|92.4|89.6|96.02|93.22|91.16|88.36|0
1662447900000|2022-09-06 07:05:00|91.79|89.59|90.54|88.34|92.33|90.13|89.62|87.42|0
1662448200000|2022-09-06 07:10:00|89.92|87.72|88.39|86.19|90.84|88.64|87.48|85.28|0
1662448500000|2022-09-06 07:15:00|88.54|86.34|89.07|86.87|89.22|87.02|85.53|83.33|0
1662448800000|2022-09-06 07:20:00|88.84|86.64|85.89|83.69|88.92|86.72|85|82.8|0
1662449100000|2022-09-06 07:25:00|85.74|83.54|84.84|82.64|86.86|84.66|84.39|82.19|0
1662449400000|2022-09-06 07:30:00|84.69|82.49|87.22|85.02|87.23|85.03|84.69|82.49|0
1662449700000|2022-09-06 07:35:00|86.92|84.72|88.2|86|88.42|86.22|86.32|84.12|0
1662450000000|2022-09-06 07:40:00|88.27|86.07|88.72|86.52|88.87|86.67|86.61|84.41|0
1662450300000|2022-09-06 07:45:00|88.87|86.67|89.47|87.27|89.62|87.42|88.4|86.2|0
1662450600000|2022-09-06 07:50:00|89.55|87.35|90.38|88.18|90.85|88.65|88.85|86.65|0
1662450900000|2022-09-06 07:55:00|90.69|88.49|89.91|87.71|90.84|88.64|89.45|87.25|0
1662451200000|2022-09-06 08:00:00|89.76|87.56|90.98|88.78|91.6|89.4|89.6|87.4|0
1662451500000|2022-09-06 08:05:00|91.13|88.93|94.09|91.89|94.41|92.21|90.67|88.47|0
1662451800000|2022-09-06 08:10:00|94.25|92.05|94.88|92.68|96.15|93.95|94.09|91.89|0
1662452100000|2022-09-06 08:15:00|94.72|92.52|94.96|92.76|96.87|94.67|94.64|92.44|0
1662452400000|2022-09-06 08:20:00|94.95|92.75|96.53|94.33|96.69|94.49|94.16|91.96|0
1662452700000|2022-09-06 08:25:00|96.37|94.17|94.62|92.42|96.45|94.25|94.31|92.11|0
1662453000000|2022-09-06 08:30:00|94.46|92.26|95.56|93.36|96.04|93.84|93.99|91.79|0
1662453300000|2022-09-06 08:35:00|95.4|93.2|94.6|92.4|96.51|94.31|94.44|92.24|0
1662453600000|2022-09-06 08:40:00|94.52|92.32|93.49|91.29|94.6|92.4|92.56|90.36|0
1662453900000|2022-09-06 08:45:00|93.57|91.37|93.64|91.44|93.64|91.44|92.24|90.04|0
1662454200000|2022-09-06 08:50:00|93.48|91.28|91.99|89.79|94.26|92.06|91.91|89.71|0
1662454500000|2022-09-06 08:55:00|92.07|89.87|91.29|89.09|92.53|90.33|91.21|89.01|0
1662454800000|2022-09-06 09:00:00|91.21|89.01|95.5|93.3|95.66|93.46|91.21|89.01|0
1662455100000|2022-09-06 09:05:00|95.74|93.54|96.84|94.64|97.24|95.04|94.55|92.35|0
1662455400000|2022-09-06 09:10:00|96.76|94.56|97.23|95.03|97.96|95.76|96.12|93.92|0
1662455700000|2022-09-06 09:15:00|97.47|95.27|95.47|93.27|97.47|95.27|95.39|93.19|0
1662456000000|2022-09-06 09:20:00|95.63|93.43|94.35|92.15|96.58|94.38|94.2|92|0
1662456300000|2022-09-06 09:25:00|94.2|92|93.09|90.89|94.82|92.62|92.7|90.5|0
1662456600000|2022-09-06 09:30:00|93.24|91.04|92.61|90.41|94.34|92.14|92.31|90.11|0
1662456900000|2022-09-06 09:35:00|92.77|90.57|92.44|90.24|93.07|90.87|92.21|90.01|0
1662457200000|2022-09-06 09:40:00|92.53|90.33|93.21|91.01|93.37|91.17|90.89|88.69|0
1662457500000|2022-09-06 09:45:00|93.37|91.17|93.99|91.79|93.99|91.79|92.12|89.92|0
1662457800000|2022-09-06 09:50:00|93.83|91.63|91.95|89.75|93.83|91.63|91.33|89.13|0
1662458100000|2022-09-06 09:55:00|91.79|89.59|91.63|89.43|92.41|90.21|91.33|89.13|0
1662458400000|2022-09-06 10:00:00|91.86|89.66|92.08|89.88|92.86|90.66|91.47|89.27|0
1662458700000|2022-09-06 10:05:00|91.93|89.73|91.53|89.33|92.08|89.88|91.14|88.94|0
1662459000000|2022-09-06 10:10:00|91.38|89.18|88.84|86.64|92.07|89.87|88.84|86.64|0
1662459300000|2022-09-06 10:15:00|88.99|86.79|87.46|85.26|89.29|87.09|86.72|84.52|0
1662459600000|2022-09-06 10:20:00|87.24|85.04|85.51|83.31|88.07|85.87|85.21|83.01|0
1662459900000|2022-09-06 10:25:00|85.36|83.16|86.09|83.89|86.84|84.64|84.03|81.83|0
1662460200000|2022-09-06 10:30:00|85.94|83.74|87.88|85.68|88.5|86.3|85.94|83.74|0
1662460500000|2022-09-06 10:35:00|87.66|85.46|88.41|86.21|88.49|86.29|87.28|85.08|0
1662460800000|2022-09-06 10:40:00|88.48|86.28|88.77|86.57|89.24|87.04|87.72|85.52|0
1662461100000|2022-09-06 10:45:00|88.93|86.73|89.53|87.33|89.61|87.41|87.86|85.66|0
1662461400000|2022-09-06 10:50:00|89.61|87.41|90.44|88.24|90.75|88.55|89.22|87.02|0
1662461700000|2022-09-06 10:55:00|90.28|88.08|89.81|87.61|90.59|88.39|89.36|87.16|0
1662462000000|2022-09-06 11:00:00|90.12|87.92|89.96|87.76|90.58|88.38|89.35|87.15|0
1662462300000|2022-09-06 11:05:00|90.11|87.91|89.49|87.29|91.19|88.99|89.49|87.29|0
1662462600000|2022-09-06 11:10:00|89.33|87.13|89.78|87.58|90.09|87.89|89.02|86.82|0
1662462900000|2022-09-06 11:15:00|89.93|87.73|90.08|87.88|90.39|88.19|89.47|87.27|0
1662463200000|2022-09-06 11:20:00|90.23|88.03|92.54|90.34|93.01|90.81|89.62|87.42|0
1662463500000|2022-09-06 11:25:00|92.7|90.5|91.91|89.71|92.7|90.5|90.76|88.56|0
1662463800000|2022-09-06 11:30:00|92.38|90.18|92.52|90.32|93.32|91.12|91.44|89.24|0
1662464100000|2022-09-06 11:35:00|92.68|90.48|95.19|92.99|95.35|93.15|92.52|90.32|0
1662464400000|2022-09-06 11:40:00|95.35|93.15|94.39|92.19|96.46|94.26|94.23|92.03|0
1662464700000|2022-09-06 11:45:00|94.23|92.03|95.33|93.13|95.97|93.77|93.91|91.71|0
1662465000000|2022-09-06 11:50:00|95.49|93.29|93.74|91.54|96.6|94.4|93.42|91.22|0
1662465300000|2022-09-06 11:55:00|93.58|91.38|91.85|89.65|93.58|91.38|91.39|89.19|0
1662465600000|2022-09-06 12:00:00|91.78|89.58|89.99|87.79|91.78|89.58|89.84|87.64|0
1662465900000|2022-09-06 12:05:00|89.83|87.63|87.54|85.34|90.75|88.55|87.54|85.34|0
1662466200000|2022-09-06 12:10:00|87.69|85.49|88.29|86.09|88.75|86.55|87.54|85.34|0
1662466500000|2022-09-06 12:15:00|88.21|86.01|90.42|88.22|90.42|88.22|88.13|85.93|0
1662466800000|2022-09-06 12:20:00|90.11|87.91|90.56|88.36|91.03|88.83|89.49|87.29|0
1662467100000|2022-09-06 12:25:00|90.41|88.21|92.88|90.68|92.88|90.68|89.79|87.59|0
1662467400000|2022-09-06 12:30:00|92.73|90.53|93.34|91.14|93.67|91.47|91.94|89.74|0
1662467700000|2022-09-06 12:35:00|93.5|91.3|91.62|89.42|93.5|91.3|91.31|89.11|0
1662468000000|2022-09-06 12:40:00|91.77|89.57|91.29|89.09|92.08|89.88|90.22|88.02|0
1662468300000|2022-09-06 12:45:00|91.14|88.94|90.9|88.7|92.85|90.65|90.67|88.47|0
1662468600000|2022-09-06 12:50:00|90.97|88.77|91.43|89.23|92.05|89.85|90.2|88|0
1662468900000|2022-09-06 12:55:00|91.27|89.07|92.67|90.47|92.67|90.47|90.96|88.76|0
1662469200000|2022-09-06 13:00:00|92.51|90.31|92.66|90.46|92.98|90.78|90.18|87.98|0
1662469500000|2022-09-06 13:05:00|92.97|90.77|93.83|91.63|94.86|92.66|92.03|89.83|0
1662469800000|2022-09-06 13:10:00|93.9|91.7|93.58|91.38|94.77|92.57|93.27|91.07|0
1662470100000|2022-09-06 13:15:00|93.73|91.53|92.47|90.27|94.21|92.01|92.16|89.96|0
1662470400000|2022-09-06 13:20:00|92.63|90.43|94.19|91.99|94.98|92.78|92.47|90.27|0
1662470700000|2022-09-06 13:25:00|94.66|92.46|101.77|99.57|102.1|99.9|94.66|92.46|0
1662471000000|2022-09-06 13:30:00|101.44|99.24|100.61|98.41|101.44|99.24|94.81|92.61|0
1662471300000|2022-09-06 13:35:00|101.1|98.9|105.59|103.39|105.76|103.56|97.84|95.64|0
1662471600000|2022-09-06 13:40:00|105.76|103.56|106.87|104.67|108.99|106.79|104.44|102.24|0
1662471900000|2022-09-06 13:45:00|107.29|105.09|112.57|110.37|113.07|110.87|105.19|102.99|0
1662472200000|2022-09-06 13:50:00|113.09|110.89|119.1|116.9|119.37|117.17|112.74|110.54|0
1662472500000|2022-09-06 13:55:00|119.19|116.99|112.9|110.7|120.61|118.41|112.9|110.7|0
1662472800000|2022-09-06 14:00:00|115.24|113.04|127.6|125.4|132.02|129.82|113.68|111.48|0
1662473100000|2022-09-06 14:05:00|127.78|125.58|129.24|127.04|131.27|129.07|126.5|124.3|0
1662473400000|2022-09-06 14:10:00|129.79|127.59|129.78|127.58|136.69|134.49|129.05|126.85|0
1662473700000|2022-09-06 14:15:00|130.15|127.95|129.22|127.02|134.05|131.85|128.3|126.1|0
1662474000000|2022-09-06 14:20:00|129.4|127.2|132.27|130.07|135.79|133.59|128.67|126.47|0
1662474300000|2022-09-06 14:25:00|132.45|130.25|121.58|119.38|133.93|131.73|120.69|118.49|0
1662474600000|2022-09-06 14:30:00|122.11|119.91|123.46|121.26|125.64|123.44|121.67|119.47|0
1662474900000|2022-09-06 14:35:00|122.92|120.72|116|113.8|126.72|124.52|115.65|113.45|0
1662475200000|2022-09-06 14:40:00|115.83|113.63|111.04|108.84|116|113.8|108.8|106.6|0
1662475500000|2022-09-06 14:45:00|111.21|109.01|111.54|109.34|113.61|111.41|108.66|106.46|0
1662475800000|2022-09-06 14:50:00|111.88|109.68|106.46|104.26|111.88|109.68|102.16|99.96|0
1662476100000|2022-09-06 14:55:00|106.62|104.42|102.31|100.11|106.62|104.42|98.76|96.56|0
1662476400000|2022-09-06 15:00:00|102.64|100.44|102.39|100.19|104.89|102.69|101.07|98.87|0
1662476700000|2022-09-06 15:05:00|102.22|100.02|98.93|96.73|103.88|101.68|95.4|93.2|0
1662477000000|2022-09-06 15:10:00|98.77|96.57|101.38|99.18|103.53|101.33|98.12|95.92|0
1662477300000|2022-09-06 15:15:00|101.21|99.01|105.02|102.82|105.53|103.33|100.55|98.35|0
1662477600000|2022-09-06 15:20:00|105.19|102.99|103.34|101.14|106.71|104.51|101.85|99.65|0
1662477900000|2022-09-06 15:25:00|103.51|101.31|108.05|105.85|109.42|107.22|101.35|99.15|0
1662478200000|2022-09-06 15:30:00|108.56|106.36|103.16|100.96|109.93|107.73|98.72|96.52|0
1662478500000|2022-09-06 15:35:00|102.66|100.46|104.82|102.62|107.01|104.81|100.51|98.31|0
1662478800000|2022-09-06 15:40:00|104.48|102.28|100.49|98.29|105.49|103.29|96.13|93.93|0
1662479100000|2022-09-06 15:45:00|100|97.8|103.05|100.85|103.46|101.26|98.21|96.01|0
1662479400000|2022-09-06 15:50:00|102.96|100.76|99.01|96.81|103.46|101.26|97.39|95.19|0
1662479700000|2022-09-06 15:55:00|99.49|97.29|99.32|97.12|99.82|97.62|97.38|95.18|0
1662480000000|2022-09-06 16:00:00|99.16|96.96|98.82|96.62|100.95|98.75|97.37|95.17|0
1662480300000|2022-09-06 16:05:00|99.96|97.76|107.63|105.43|108.32|106.12|97.37|95.17|0
1662480600000|2022-09-06 16:10:00|107.46|105.26|107.79|105.59|109.51|107.31|106.6|104.4|0
1662480900000|2022-09-06 16:15:00|108.13|105.93|113.84|111.64|114.54|112.34|107.45|105.25|0
1662481200000|2022-09-06 16:20:00|114.02|111.82|117.19|114.99|118.09|115.89|112.79|110.59|0
1662481500000|2022-09-06 16:25:00|117.01|114.81|114.7|112.5|119.7|117.5|114.17|111.97|0
1662481800000|2022-09-06 16:30:00|114.88|112.68|116.11|113.91|116.64|114.44|113.12|110.92|0
1662482100000|2022-09-06 16:35:00|115.93|113.73|115.21|113.01|116.1|113.9|113.28|111.08|0
1662482400000|2022-09-06 16:40:00|114.68|112.48|109.79|107.59|117.88|115.68|109.79|107.59|0
1662482700000|2022-09-06 16:45:00|109.97|107.77|110.82|108.62|112.91|110.71|109.44|107.24|0
1662483000000|2022-09-06 16:50:00|110.47|108.27|110.81|108.61|114.13|111.93|109.61|107.41|0
1662483300000|2022-09-06 16:55:00|110.46|108.26|111.15|108.95|112.02|109.82|108.39|106.19|0
1662483600000|2022-09-06 17:00:00|111.49|109.29|115.34|113.14|116.76|114.56|110.97|108.77|0
1662483900000|2022-09-06 17:05:00|115.17|112.97|124.35|122.15|124.35|122.15|115.17|112.97|0
1662484200000|2022-09-06 17:10:00|124.54|122.34|128.31|126.11|129.61|127.41|122.34|120.14|0
1662484500000|2022-09-06 17:15:00|128.87|126.67|126.47|124.27|130.44|128.24|125.74|123.54|0
1662484800000|2022-09-06 17:20:00|126.66|124.46|126.46|124.26|127.57|125.37|124.83|122.63|0
1662485100000|2022-09-06 17:25:00|126.83|124.63|127.92|125.72|128.48|126.28|125.91|123.71|0
1662485400000|2022-09-06 17:30:00|128.29|126.09|123.36|121.16|128.65|126.45|121.57|119.37|0
1662485700000|2022-09-06 17:35:00|123.54|121.34|122.45|120.25|125.89|123.69|122.27|120.07|0
1662486000000|2022-09-06 17:40:00|122.81|120.61|125.52|123.32|128.82|126.62|122.81|120.61|0
1662486300000|2022-09-06 17:45:00|125.15|122.95|128.62|126.42|128.62|126.42|122.98|120.78|0
1662486600000|2022-09-06 17:50:00|128.44|126.24|126.96|124.76|130.46|128.26|126.96|124.76|0
1662486900000|2022-09-06 17:55:00|127.14|124.94|121.34|119.14|127.14|124.94|121.34|119.14|0
1662487200000|2022-09-06 18:00:00|121.88|119.68|120.62|118.42|122.77|120.57|117.96|115.76|0
1662487500000|2022-09-06 18:05:00|120.79|118.59|120.16|117.96|122.76|120.56|119.54|117.34|0
1662487800000|2022-09-06 18:10:00|119.72|117.52|114.09|111.89|120.07|117.87|112.88|110.68|0
1662488100000|2022-09-06 18:15:00|113.92|111.72|114.43|112.23|115.48|113.28|112.37|110.17|0
1662488400000|2022-09-06 18:20:00|114.26|112.06|115.29|113.09|116.86|114.66|113.39|111.19|0
1662488700000|2022-09-06 18:25:00|115.12|112.92|116.77|114.57|117.56|115.36|114.24|112.04|0
1662489000000|2022-09-06 18:30:00|116.85|114.65|118.43|116.23|121.82|119.62|115.63|113.43|0
1662489300000|2022-09-06 18:35:00|118.61|116.41|117.19|114.99|120.56|118.36|115.26|113.06|0
1662489600000|2022-09-06 18:40:00|117.36|115.16|119.3|117.1|120.54|118.34|117.36|115.16|0
1662489900000|2022-09-06 18:45:00|119.39|117.19|118.4|116.2|122.33|120.13|118.22|116.02|0
1662490200000|2022-09-06 18:50:00|118.58|116.38|119.87|117.67|123.94|121.74|118.49|116.29|0
1662490500000|2022-09-06 18:55:00|119.78|117.58|120.94|118.74|122.2|120|116.84|114.64|0
1662490800000|2022-09-06 19:00:00|119.86|117.66|122.37|120.17|124.19|121.99|118.79|116.59|0
1662491100000|2022-09-06 19:05:00|122.73|120.53|115.23|113.03|123.1|120.9|114.88|112.68|0
1662491400000|2022-09-06 19:10:00|114.88|112.68|115.49|113.29|116.99|114.79|112.68|110.48|0
1662491700000|2022-09-06 19:15:00|115.13|112.93|115.48|113.28|115.84|113.64|110.77|108.57|0
1662492000000|2022-09-06 19:20:00|115.65|113.45|114.45|112.25|120.11|117.91|113.4|111.2|0
1662492300000|2022-09-06 19:25:00|114.28|112.08|115.86|113.66|116.22|114.02|112.69|110.49|0
1662492600000|2022-09-06 19:30:00|116.04|113.84|121.62|119.42|124.37|122.17|116.04|113.84|0
1662492900000|2022-09-06 19:35:00|121.44|119.24|121.61|119.41|122.53|120.33|119.44|117.24|0
1662493200000|2022-09-06 19:40:00|121.79|119.59|114.06|111.86|121.98|119.78|113.89|111.69|0
1662493500000|2022-09-06 19:45:00|114.42|112.22|115.65|113.45|119.05|116.85|113.53|111.33|0
1662493800000|2022-09-06 19:50:00|117.79|115.59|120.13|117.93|121.59|119.39|116.72|114.52|0
1662494100000|2022-09-06 19:55:00|120.31|118.11|116.16|113.96|124.33|122.13|115.99|113.79|0
1662494400000|2022-09-06 20:00:00|117.42|115.22|119.03|116.83|120.12|117.92|116.88|114.68|0
1662494700000|2022-09-06 20:05:00|118.85|116.65|120.47|118.27|120.65|118.45|118.66|116.46|0
1662495000000|2022-09-06 20:10:00|120.1|117.9|119.55|117.35|120.65|118.45|118.92|116.72|0
1662495300000|2022-09-06 20:15:00|120.39|117.59|118.58|115.78|120.57|117.77|118.58|115.78|0
1662495600000|2022-09-06 20:20:00|118.67|115.87|119.65|116.85|119.65|116.85|118.21|115.41|0
1662495900000|2022-09-06 20:25:00|119.83|117.03|120.55|117.75|121.1|118.3|119.65|116.85|0
1662496200000|2022-09-06 20:30:00|120.91|118.11|120.9|118.1|121.45|118.65|120.73|117.93|0
1662496500000|2022-09-06 20:35:00|120.72|117.92|120.62|117.82|120.9|118.1|120.35|117.55|0
1662496800000|2022-09-06 20:40:00|120.71|117.91|119.07|116.27|120.71|117.91|119.07|116.27|0
1662497100000|2022-09-06 20:45:00|119.25|116.45|118.7|115.9|119.61|116.81|118.7|115.9|0
1662497400000|2022-09-06 20:50:00|118.52|115.72|119.6|116.8|119.69|116.89|118.52|115.72|0
1662497700000|2022-09-06 20:55:00|119.51|116.71|118.42|115.62|119.6|116.8|117.97|115.17|0
1662498000000|2022-09-06 21:00:00|118.18|115.38|118.36|115.56|118.47|115.67|117.89|115.09|0
1662498300000|2022-09-06 21:05:00|118.28|115.48|118.69|115.89|118.82|116.02|118.23|115.43|0
1662498600000|2022-09-06 21:10:00|118.71|115.91|118.78|115.98|119.05|116.25|118.68|115.88|0
1662498900000|2022-09-06 21:15:00|118.94|116.14|118.56|115.76|118.94|116.14|118.56|115.76|0
1662499200000|2022-09-06 21:20:00|118.72|115.92|119.29|116.49|119.37|116.57|118.56|115.76|0
1662499500000|2022-09-06 21:25:00|118.84|116.04|118.94|116.14|119.04|116.24|118.8|116|0
1662499800000|2022-09-06 21:30:00|119.04|116.24|119.01|116.21|119.04|116.24|119.01|116.21|0
1662500100000|2022-09-06 21:35:00|118.87|116.07|119|116.2|119.09|116.29|118.87|116.07|0
1662500400000|2022-09-06 21:40:00|118.97|116.17|119.02|116.22|119.02|116.22|118.92|116.12|0
1662500700000|2022-09-06 21:45:00|119.01|116.21|119.27|116.47|119.28|116.48|119.01|116.21|0
1662501000000|2022-09-06 21:50:00|119.16|116.36|119.16|116.36|119.19|116.39|119.16|116.36|0
1662501300000|2022-09-06 21:55:00|119.15|116.35|118.94|116.14|119.15|116.35|118.91|116.11|0
1662501600000|2022-09-06 22:00:00|118.49|115.69|118.03|115.23|119.84|117.04|118.03|115.23|0
1662501900000|2022-09-06 22:05:00|117.85|115.05|118.02|115.22|119.11|116.31|117.84|115.04|0
1662502200000|2022-09-06 22:10:00|117.84|115.04|116.57|113.77|117.84|115.04|116.13|113.33|0
1662502500000|2022-09-06 22:15:00|116.39|113.59|116.48|113.68|117.82|115.02|116.39|113.59|0
1662502800000|2022-09-06 22:20:00|116.56|113.76|117.27|114.47|117.28|114.48|116.38|113.58|0
1662503100000|2022-09-06 22:25:00|117.37|114.57|116.73|113.93|117.45|114.65|116.73|113.93|0
1662503400000|2022-09-06 22:30:00|116.64|113.84|117.61|114.81|117.61|114.81|116.28|113.48|0
1662503700000|2022-09-06 22:35:00|117.79|114.99|117.78|114.98|118.33|115.53|117.34|114.54|0
1662504000000|2022-09-06 22:40:00|117.96|115.16|117.24|114.44|117.96|115.16|117.06|114.26|0
1662504300000|2022-09-06 22:45:00|117.59|114.79|116.69|113.89|117.77|114.97|116.69|113.89|0
1662504600000|2022-09-06 22:50:00|116.78|113.98|117.4|114.6|117.94|115.14|116.51|113.71|0
1662504900000|2022-09-06 22:55:00|117.31|114.51|117.39|114.59|117.4|114.6|116.67|113.87|0
1662505200000|2022-09-06 23:00:00|117.21|114.41|118.1|115.3|118.1|115.3|116.84|114.04|0
1662505500000|2022-09-06 23:05:00|118.19|115.39|120.26|117.46|120.63|117.83|118.01|115.21|0
1662505800000|2022-09-06 23:10:00|120.17|117.37|120.25|117.45|121.17|118.37|120.17|117.37|0
1662506100000|2022-09-06 23:15:00|120.07|117.27|119.88|117.08|120.07|117.27|119.16|116.36|0
1662506400000|2022-09-06 23:20:00|119.7|116.9|118.78|115.98|119.88|117.08|118.6|115.8|0
1662506700000|2022-09-06 23:25:00|118.6|115.8|119.68|116.88|119.68|116.88|118.24|115.44|0
1662507000000|2022-09-06 23:30:00|119.5|116.7|118.95|116.15|119.68|116.88|118.14|115.34|0
1662507300000|2022-09-06 23:35:00|118.58|115.78|118.58|115.78|118.76|115.96|118.04|115.24|0
1662507600000|2022-09-06 23:40:00|118.76|115.96|117.85|115.05|118.76|115.96|117.49|114.69|0
1662507900000|2022-09-06 23:45:00|118.03|115.23|119.01|116.21|119.83|117.03|117.84|115.04|0
1662508200000|2022-09-06 23:50:00|119.1|116.3|119.82|117.02|120.28|117.48|118.74|115.94|0
1662508500000|2022-09-06 23:55:00|120|117.2|119.81|117.01|120.54|117.74|119.27|116.47|0
1662508800000|2022-09-07 00:00:00|120.17|117.37|120.71|117.91|123.65|120.85|119.08|116.28|0
1662509100000|2022-09-07 00:05:00|120.89|118.09|118.7|115.9|121.07|118.27|118.52|115.72|0
1662509400000|2022-09-07 00:10:00|118.88|116.08|121.24|118.44|122.34|119.54|118.88|116.08|0
1662509700000|2022-09-07 00:15:00|121.42|118.62|130.73|127.93|131.3|128.5|121.42|118.62|0
1662510000000|2022-09-07 00:20:00|130.54|127.74|135.12|132.32|136.48|133.68|129.97|127.17|0
1662510300000|2022-09-07 00:25:00|134.93|132.13|133.1|130.3|134.93|132.13|132.81|130.01|0
1662510600000|2022-09-07 00:30:00|133|130.2|135.01|132.21|136.65|133.85|131.86|129.06|0
1662510900000|2022-09-07 00:35:00|134.91|132.11|134.71|131.91|136.64|133.84|134.14|131.34|0
1662511200000|2022-09-07 00:40:00|134.52|131.72|136.62|133.82|136.81|134.01|134.43|131.63|0
1662511500000|2022-09-07 00:45:00|136.53|133.73|134.7|131.9|136.81|134.01|133.93|131.13|0
1662511800000|2022-09-07 00:50:00|134.51|131.71|133.26|130.46|135.27|132.47|132.79|129.99|0
1662512100000|2022-09-07 00:55:00|133.35|130.55|132.78|129.98|134.3|131.5|131.83|129.03|0
1662512400000|2022-09-07 01:00:00|132.59|129.79|136.11|133.31|136.59|133.79|132.59|129.79|0
1662512700000|2022-09-07 01:05:00|136.2|133.4|135.62|132.82|136.4|133.6|134.67|131.87|0
1662513000000|2022-09-07 01:10:00|135.91|133.11|133.89|131.09|136|133.2|133.51|130.71|0
1662513300000|2022-09-07 01:15:00|134.08|131.28|134.07|131.27|135.22|132.42|132.56|129.76|0
1662513600000|2022-09-07 01:20:00|134.26|131.46|133.88|131.08|134.36|131.56|132.55|129.75|0
1662513900000|2022-09-07 01:25:00|133.87|131.07|133.3|130.5|134.26|131.46|132.35|129.55|0
1662514200000|2022-09-07 01:30:00|133.11|130.31|131.39|128.59|135.01|132.21|131.39|128.59|0
1662514500000|2022-09-07 01:35:00|131.58|128.78|132.24|129.44|134.43|131.63|131.58|128.78|0
1662514800000|2022-09-07 01:40:00|131.95|129.15|133.08|130.28|133.47|130.67|131.95|129.15|0
1662515100000|2022-09-07 01:45:00|132.89|130.09|129.86|127.06|133.65|130.85|129.67|126.87|0
1662515400000|2022-09-07 01:50:00|129.77|126.97|129.85|127.05|130.61|127.81|129.1|126.3|0
1662515700000|2022-09-07 01:55:00|130.04|127.24|130.4|127.6|130.6|127.8|129.66|126.86|0
1662516000000|2022-09-07 02:00:00|130.59|127.79|130.4|127.6|130.97|128.17|130.21|127.41|0
1662516300000|2022-09-07 02:05:00|130.58|127.78|130.01|127.21|130.96|128.16|129.64|126.84|0
1662516600000|2022-09-07 02:10:00|129.82|127.02|131.51|128.71|132.27|129.47|129.82|127.02|0
1662516900000|2022-09-07 02:15:00|131.42|128.62|132.17|129.37|132.45|129.65|131.32|128.52|0
1662517200000|2022-09-07 02:20:00|132.07|129.27|130.93|128.13|132.26|129.46|130.74|127.94|0
1662517500000|2022-09-07 02:25:00|131.3|128.5|129.04|126.24|131.3|128.5|128.95|126.15|0
1662517800000|2022-09-07 02:30:00|128.85|126.05|127.35|124.55|128.85|126.05|127.35|124.55|0
1662518100000|2022-09-07 02:35:00|127.53|124.73|129.58|126.78|129.96|127.16|126.7|123.9|0
1662518400000|2022-09-07 02:40:00|129.39|126.59|129.76|126.96|129.86|127.06|129.2|126.4|0
1662518700000|2022-09-07 02:45:00|129.67|126.87|128.81|126.01|129.95|127.15|128.63|125.83|0
1662519000000|2022-09-07 02:50:00|128.44|125.64|131.44|128.64|131.44|128.64|128.25|125.45|0
1662519300000|2022-09-07 02:55:00|131.25|128.45|131.72|128.92|132.2|129.4|131.25|128.45|0
1662519600000|2022-09-07 03:00:00|131.62|128.82|131.61|128.81|132.19|129.39|131.05|128.25|0
1662519900000|2022-09-07 03:05:00|131.42|128.62|132.36|129.56|132.55|129.75|131.23|128.43|0
1662520200000|2022-09-07 03:10:00|132.46|129.66|132.74|129.94|133.88|131.08|132.46|129.66|0
1662520500000|2022-09-07 03:15:00|132.93|130.13|134.73|131.93|135.21|132.41|132.73|129.93|0
1662520800000|2022-09-07 03:20:00|134.63|131.83|133.86|131.06|135.02|132.22|133.86|131.06|0
1662521100000|2022-09-07 03:25:00|134.05|131.25|131.38|128.58|134.43|131.63|131.19|128.39|0
1662521400000|2022-09-07 03:30:00|131.76|128.96|132.51|129.71|133.47|130.67|131.57|128.77|0
1662521700000|2022-09-07 03:35:00|132.32|129.52|134.03|131.23|134.22|131.42|132.32|129.52|0
1662522000000|2022-09-07 03:40:00|133.84|131.04|133.35|130.55|133.84|131.04|132.88|130.08|0
1662522300000|2022-09-07 03:45:00|133.26|130.46|132.87|130.07|133.26|130.46|132.49|129.69|0
1662522600000|2022-09-07 03:50:00|132.86|130.06|130.58|127.78|133.63|130.83|130.39|127.59|0
1662522900000|2022-09-07 03:55:00|130.77|127.97|130.38|127.58|131.15|128.35|130.2|127.4|0
1662523200000|2022-09-07 04:00:00|130.2|127.4|132.08|129.28|132.08|129.28|130.2|127.4|0
1662523500000|2022-09-07 04:05:00|132.18|129.38|131.98|129.18|132.46|129.66|131.5|128.7|0
1662523800000|2022-09-07 04:10:00|131.88|129.08|132.06|129.26|132.25|129.45|131.5|128.7|0
1662524100000|2022-09-07 04:15:00|131.87|129.07|131.86|129.06|132.06|129.26|131.4|128.6|0
1662524400000|2022-09-07 04:20:00|132.05|129.25|132.81|130.01|133|130.2|131.67|128.87|0
1662524700000|2022-09-07 04:25:00|132.9|130.1|132.71|129.91|133.18|130.38|132.23|129.43|0
1662525000000|2022-09-07 04:30:00|132.8|130|130.89|128.09|132.8|130|130.7|127.9|0
1662525300000|2022-09-07 04:35:00|131.08|128.28|129.94|127.14|131.08|128.28|129.56|126.76|0
1662525600000|2022-09-07 04:40:00|129.75|126.95|129.93|127.13|130.5|127.7|129.74|126.94|0
1662525900000|2022-09-07 04:45:00|129.74|126.94|128.14|125.34|129.74|126.94|128.14|125.34|0
1662526200000|2022-09-07 04:50:00|128.04|125.24|127.2|124.4|128.23|125.43|126.17|123.37|0
1662526500000|2022-09-07 04:55:00|127.28|124.48|127.46|124.66|127.75|124.95|126.54|123.74|0
1662526800000|2022-09-07 05:00:00|127.28|124.48|127.27|124.47|128.21|125.41|126.34|123.54|0
1662527100000|2022-09-07 05:05:00|127.08|124.28|124.84|122.04|127.45|124.65|124.84|122.04|0
1662527400000|2022-09-07 05:10:00|125.03|122.23|124.65|121.85|125.21|122.41|123.91|121.11|0
1662527700000|2022-09-07 05:15:00|124.46|121.66|122.98|120.18|124.83|122.03|122.61|119.81|0
1662528000000|2022-09-07 05:20:00|123.16|120.36|122.97|120.17|124.08|121.28|122.61|119.81|0
1662528300000|2022-09-07 05:25:00|122.79|119.99|125.36|122.56|125.36|122.56|122.79|119.99|0
1662528600000|2022-09-07 05:30:00|125.55|122.75|125.91|123.11|126.28|123.48|124.8|122|0
1662528900000|2022-09-07 05:35:00|125.72|122.92|126.56|123.76|126.84|124.04|125.72|122.92|0
1662529200000|2022-09-07 05:40:00|126.46|123.66|124.96|122.16|126.64|123.84|124.78|121.98|0
1662529500000|2022-09-07 05:45:00|124.78|121.98|124.95|122.15|125.7|122.9|123.48|120.68|0
1662529800000|2022-09-07 05:50:00|125.14|122.34|124.95|122.15|126.06|123.26|124.86|122.06|0
1662530100000|2022-09-07 05:55:00|124.76|121.96|126.24|123.44|126.42|123.62|124.2|121.4|0
1662530400000|2022-09-07 06:00:00|126.05|123.25|129.32|126.52|129.6|126.8|124.66|121.86|0
1662530700000|2022-09-07 06:05:00|129.41|126.61|128.65|125.85|129.41|126.61|128.09|125.29|0
1662531000000|2022-09-07 06:10:00|129.03|126.23|124.72|121.92|129.03|126.23|124.54|121.74|0
1662531300000|2022-09-07 06:15:00|124.54|121.74|123.79|120.99|126.3|123.5|123.42|120.62|0
1662531600000|2022-09-07 06:20:00|123.61|120.81|121.67|118.87|123.7|120.9|120.85|118.05|0
1662531900000|2022-09-07 06:25:00|121.58|118.78|122.49|119.69|122.85|120.05|121.12|118.32|0
1662532200000|2022-09-07 06:30:00|122.21|119.41|122.57|119.77|124.32|121.52|122.12|119.32|0
1662532500000|2022-09-07 06:35:00|122.66|119.86|122.28|119.48|123.39|120.59|121.74|118.94|0
1662532800000|2022-09-07 06:40:00|122.1|119.3|121.36|118.56|122.1|119.3|120.45|117.65|0
1662533100000|2022-09-07 06:45:00|121.18|118.38|120.07|117.27|121.54|118.74|118.81|116.01|0
1662533400000|2022-09-07 06:50:00|120.17|117.37|121.62|118.82|121.62|118.82|119.53|116.73|0
1662533700000|2022-09-07 06:55:00|121.71|118.91|122.25|119.45|122.43|119.63|120.61|117.81|0
1662534000000|2022-09-07 07:00:00|120.88|118.08|121.6|118.8|122.06|119.26|118.42|115.62|0
1662534300000|2022-09-07 07:05:00|121.39|119.19|122.85|120.65|122.85|120.65|119.83|117.63|0
1662534600000|2022-09-07 07:10:00|122.58|120.38|123.58|121.38|124.23|122.03|120.64|118.44|0
1662534900000|2022-09-07 07:15:00|123.49|121.29|123.75|121.55|123.85|121.65|121.55|119.35|0
1662535200000|2022-09-07 07:20:00|123.38|121.18|125.23|123.03|125.23|123.03|121.27|119.07|0
1662535500000|2022-09-07 07:25:00|125.04|122.84|126.15|123.95|127.56|125.36|124.94|122.74|0
1662535800000|2022-09-07 07:30:00|126.34|124.14|123.72|121.52|128.49|126.29|123.72|121.52|0
1662536100000|2022-09-07 07:35:00|123.91|121.71|122.42|120.22|124.09|121.89|121.51|119.31|0
1662536400000|2022-09-07 07:40:00|122.52|120.32|120.77|118.57|122.79|120.59|120.59|118.39|0
1662536700000|2022-09-07 07:45:00|120.95|118.75|116.41|114.21|120.95|118.75|116.41|114.21|0
1662537000000|2022-09-07 07:50:00|116.59|114.39|117.39|115.19|118.57|116.37|116.41|114.21|0
1662537300000|2022-09-07 07:55:00|117.12|114.92|114.96|112.76|117.48|115.28|114.08|111.88|0
1662537600000|2022-09-07 08:00:00|114.88|112.68|111.16|108.96|116.13|113.93|111.16|108.96|0
1662537900000|2022-09-07 08:05:00|111.24|109.04|110.37|108.17|111.61|109.41|108.63|106.43|0
1662538200000|2022-09-07 08:10:00|110.55|108.35|113.01|110.81|113.19|110.99|110.46|108.26|0
1662538500000|2022-09-07 08:15:00|112.83|110.63|112.47|110.27|114.25|112.05|111.41|109.21|0
1662538800000|2022-09-07 08:20:00|112.65|110.45|112.91|110.71|114.06|111.86|112.03|109.83|0
1662539100000|2022-09-07 08:25:00|113.17|110.97|113.87|111.67|113.87|111.67|112.27|110.07|0
1662539400000|2022-09-07 08:30:00|113.69|111.49|112.44|110.24|113.87|111.67|112.09|109.89|0
1662539700000|2022-09-07 08:35:00|112.53|110.33|114.39|112.19|114.39|112.19|112.17|109.97|0
1662540000000|2022-09-07 08:40:00|114.57|112.37|113.66|111.46|115.1|112.9|113.49|111.29|0
1662540300000|2022-09-07 08:45:00|113.49|111.29|111.53|109.33|113.49|111.29|111.35|109.15|0
1662540600000|2022-09-07 08:50:00|111.44|109.24|110.46|108.26|112.94|110.74|109.41|107.21|0
1662540900000|2022-09-07 08:55:00|110.64|108.44|109.57|107.37|110.64|108.44|109.05|106.85|0
1662541200000|2022-09-07 09:00:00|109.4|107.2|113.8|111.6|113.81|111.61|109.4|107.2|0
1662541500000|2022-09-07 09:05:00|113.63|111.43|114.15|111.95|114.16|111.96|112.65|110.45|0
1662541800000|2022-09-07 09:10:00|114.25|112.05|113.96|111.76|114.86|112.66|113.08|110.88|0
1662542100000|2022-09-07 09:15:00|113.61|111.41|111.82|109.62|113.7|111.5|111.82|109.62|0
1662542400000|2022-09-07 09:20:00|111.65|109.45|113.23|111.03|113.59|111.39|111.11|108.91|0
1662542700000|2022-09-07 09:25:00|113.05|110.85|112.51|110.31|113.94|111.74|111.98|109.78|0
1662543000000|2022-09-07 09:30:00|112.33|110.13|112.68|110.48|113.75|111.55|112.33|110.13|0
1662543300000|2022-09-07 09:35:00|112.5|110.3|114.27|112.07|114.28|112.08|111.26|109.06|0
1662543600000|2022-09-07 09:40:00|114.37|112.17|111.95|109.75|114.37|112.17|111.42|109.22|0
1662543900000|2022-09-07 09:45:00|111.77|109.57|110.88|108.68|112.84|110.64|110.62|108.42|0
1662544200000|2022-09-07 09:50:00|111.23|109.03|111.58|109.38|111.93|109.73|110.8|108.6|0
1662544500000|2022-09-07 09:55:00|111.4|109.2|110.16|107.96|111.4|109.2|109.99|107.79|0
1662544800000|2022-09-07 10:00:00|110.07|107.87|111.91|109.71|112.09|109.89|109.55|107.35|0
1662545100000|2022-09-07 10:05:00|112|109.8|111.9|109.7|112.27|110.07|110.49|108.29|0
1662545400000|2022-09-07 10:10:00|111.82|109.62|112.43|110.23|113.14|110.94|111.55|109.35|0
1662545700000|2022-09-07 10:15:00|112.6|110.4|112.06|109.86|114.38|112.18|112.06|109.86|0
1662546000000|2022-09-07 10:20:00|112.24|110.04|111.17|108.97|113.13|110.93|110.64|108.44|0
1662546300000|2022-09-07 10:25:00|111.34|109.14|110.45|108.25|111.87|109.67|110.37|108.17|0
1662546600000|2022-09-07 10:30:00|110.54|108.34|112.03|109.83|112.04|109.84|110.45|108.25|0
1662546900000|2022-09-07 10:35:00|112.12|109.92|110.61|108.41|112.39|110.19|109.73|107.53|0
1662547200000|2022-09-07 10:40:00|110.26|108.06|111.13|108.93|112.02|109.82|110.26|108.06|0
1662547500000|2022-09-07 10:45:00|111.04|108.84|112.71|110.51|113.79|111.59|110.77|108.57|0
1662547800000|2022-09-07 10:50:00|112.63|110.43|110.93|108.73|112.71|110.51|110.58|108.38|0
1662548100000|2022-09-07 10:55:00|111.11|108.91|112.16|109.96|112.87|110.67|110.93|108.73|0
1662548400000|2022-09-07 11:00:00|111.9|109.7|112.33|110.13|112.78|110.58|111.72|109.52|0
1662548700000|2022-09-07 11:05:00|112.24|110.04|113.48|111.28|113.48|111.28|111.09|108.89|0
1662549000000|2022-09-07 11:10:00|113.39|111.19|111.6|109.4|113.39|111.19|111.6|109.4|0
1662549300000|2022-09-07 11:15:00|111.42|109.22|112.12|109.92|112.48|110.28|111.24|109.04|0
1662549600000|2022-09-07 11:20:00|112.3|110.1|110.35|108.15|112.48|110.28|110.35|108.15|0
1662549900000|2022-09-07 11:25:00|110.52|108.32|110.69|108.49|110.7|108.5|110.34|108.14|0
1662550200000|2022-09-07 11:30:00|110.51|108.31|111.74|109.54|112.45|110.25|110.34|108.14|0
1662550500000|2022-09-07 11:35:00|111.56|109.36|120.59|118.39|120.59|118.39|111.21|109.01|0
1662550800000|2022-09-07 11:40:00|120.23|118.03|117.05|114.85|122.53|120.33|117.05|114.85|0
1662551100000|2022-09-07 11:45:00|117.42|115.22|118.06|115.86|119.34|117.14|116.61|114.41|0
1662551400000|2022-09-07 11:50:00|118.24|116.04|116.78|114.58|119.7|117.5|116.69|114.49|0
1662551700000|2022-09-07 11:55:00|116.96|114.76|117.68|115.48|118.41|116.21|115.87|113.67|0
1662552000000|2022-09-07 12:00:00|117.5|115.3|116.76|114.56|117.86|115.66|115.95|113.75|0
1662552300000|2022-09-07 12:05:00|117.12|114.92|121.88|119.68|123.93|121.73|117.12|114.92|0
1662552600000|2022-09-07 12:10:00|122.07|119.87|124.7|122.5|126.2|124|122.07|119.87|0
1662552900000|2022-09-07 12:15:00|124.52|122.32|123.95|121.75|125.26|123.06|122.75|120.55|0
1662553200000|2022-09-07 12:20:00|124.32|122.12|124.13|121.93|125.43|123.23|122.28|120.08|0
1662553500000|2022-09-07 12:25:00|124.31|122.11|125.15|122.95|125.99|123.79|123.57|121.37|0
1662553800000|2022-09-07 12:30:00|124.86|122.66|122.35|120.15|125.6|123.4|122.25|120.05|0
1662554100000|2022-09-07 12:35:00|122.81|120.61|119.3|117.1|123.36|121.16|119.3|117.1|0
1662554400000|2022-09-07 12:40:00|119.12|116.92|119.94|117.74|120.03|117.83|118.57|116.37|0
1662554700000|2022-09-07 12:45:00|119.84|117.64|121.77|119.57|122.23|120.03|119.66|117.46|0
1662555000000|2022-09-07 12:50:00|121.67|119.47|124.82|122.62|125.19|122.99|120.93|118.73|0
1662555300000|2022-09-07 12:55:00|124.63|122.43|120.55|118.35|124.63|122.43|120.55|118.35|0
1662555600000|2022-09-07 13:00:00|120.73|118.53|120.91|118.71|121.83|119.63|119.99|117.79|0
1662555900000|2022-09-07 13:05:00|121.09|118.89|119.98|117.78|121.09|118.89|118.89|116.69|0
1662556200000|2022-09-07 13:10:00|119.8|117.6|119.75|117.55|122.74|120.54|118.88|116.68|0
1662556500000|2022-09-07 13:15:00|119.57|117.37|117|114.8|119.75|117.55|116.82|114.62|0
1662556800000|2022-09-07 13:20:00|117.18|114.98|117.17|114.97|117.91|115.71|116.09|113.89|0
1662557100000|2022-09-07 13:25:00|116.99|114.79|117.89|115.69|119.18|116.98|116.99|114.79|0
1662557400000|2022-09-07 13:30:00|118.07|115.87|113.37|111.17|119.35|117.15|113.37|111.17|0
1662557700000|2022-09-07 13:35:00|113.55|111.35|105.28|103.08|113.72|111.52|104.77|102.57|0
1662558000000|2022-09-07 13:40:00|105.63|103.43|104.66|102.46|106.66|104.46|102.28|100.08|0
1662558300000|2022-09-07 13:45:00|104.15|101.95|103.28|101.08|104.66|102.46|101.59|99.39|0
1662558600000|2022-09-07 13:50:00|103.45|101.25|106.28|104.08|109.09|106.89|102.77|100.57|0
1662558900000|2022-09-07 13:55:00|106.8|104.6|107.84|105.64|109.07|106.87|103.17|100.97|0
1662559200000|2022-09-07 14:00:00|108.02|105.82|105.05|102.85|113.35|111.15|104.36|102.16|0
1662559500000|2022-09-07 14:05:00|105.22|103.02|107.65|105.45|109.94|107.74|103.84|101.64|0
1662559800000|2022-09-07 14:10:00|107.3|105.1|112.42|110.22|112.6|110.4|105.9|103.7|0
1662560100000|2022-09-07 14:15:00|112.24|110.04|108.33|106.13|114.4|112.2|107.45|105.25|0
1662560400000|2022-09-07 14:20:00|108.51|106.31|108.85|106.65|109.73|107.53|106.23|104.03|0
1662560700000|2022-09-07 14:25:00|109.2|107|103.62|101.42|110.44|108.24|103.28|101.08|0
1662561000000|2022-09-07 14:30:00|102.08|99.88|100.88|98.68|102.08|99.88|96.7|94.5|0
1662561300000|2022-09-07 14:35:00|100.54|98.34|101.55|99.35|102.91|100.71|98.86|96.66|0
1662561600000|2022-09-07 14:40:00|101.38|99.18|102.39|100.19|104.8|102.6|99.52|97.32|0
1662561900000|2022-09-07 14:45:00|102.22|100.02|102.89|100.69|104.1|101.9|101.54|99.34|0
1662562200000|2022-09-07 14:50:00|103.06|100.86|99.66|97.46|103.58|101.38|98.32|96.12|0
1662562500000|2022-09-07 14:55:00|99.83|97.63|100.32|98.12|100.66|98.46|98.15|95.95|0
1662562800000|2022-09-07 15:00:00|100.49|98.29|96.47|94.27|103.38|101.18|96.14|93.94|0
1662563100000|2022-09-07 15:05:00|96.97|94.77|94.82|92.62|98.13|95.93|93.68|91.48|0
1662563400000|2022-09-07 15:10:00|94.65|92.45|91.08|88.88|94.81|92.61|89.33|87.13|0
1662563700000|2022-09-07 15:15:00|91.24|89.04|91.99|89.79|93.55|91.35|90.6|88.4|0
1662564000000|2022-09-07 15:20:00|91.83|89.63|90.69|88.49|92.47|90.27|89.89|87.69|0
1662564300000|2022-09-07 15:25:00|90.85|88.65|92.94|90.74|93.1|90.9|89.89|87.69|0
1662564600000|2022-09-07 15:30:00|92.29|90.09|94|91.8|94.82|92.62|90.2|88|0
1662564900000|2022-09-07 15:35:00|93.51|91.31|92.53|90.33|93.68|91.48|91.08|88.88|0
1662565200000|2022-09-07 15:40:00|92.69|90.49|94.8|92.6|95.63|93.43|91.39|89.19|0
1662565500000|2022-09-07 15:45:00|94.64|92.44|91.86|89.66|94.8|92.6|91.05|88.85|0
1662565800000|2022-09-07 15:50:00|91.7|89.5|90.24|88.04|92.17|89.97|90.08|87.88|0
1662566100000|2022-09-07 15:55:00|90.08|87.88|92.16|89.96|92.49|90.29|89.12|86.92|0
1662566400000|2022-09-07 16:00:00|91.84|89.64|91.83|89.63|92.32|90.12|90.38|88.18|0
1662566700000|2022-09-07 16:05:00|91.99|89.79|90.61|88.41|94.76|92.56|90.61|88.41|0
1662567000000|2022-09-07 16:10:00|90.85|88.65|93.43|91.23|93.92|91.72|90.53|88.33|0
1662567300000|2022-09-07 16:15:00|93.27|91.07|95.89|93.69|96.22|94.02|92.77|90.57|0
1662567600000|2022-09-07 16:20:00|96.05|93.85|98.05|95.85|99.56|97.36|95.39|93.19|0
1662567900000|2022-09-07 16:25:00|98.38|96.18|95.37|93.17|98.89|96.69|94.88|92.68|0
1662568200000|2022-09-07 16:30:00|95.7|93.5|94.7|92.5|97.69|95.49|94.54|92.34|0
1662568500000|2022-09-07 16:35:00|94.37|92.17|90.46|88.26|95.85|93.65|90.46|88.26|0
1662568800000|2022-09-07 16:40:00|90.3|88.1|86.83|84.63|91.27|89.07|84.79|82.59|0
1662569100000|2022-09-07 16:45:00|86.52|84.32|85.81|83.61|86.76|84.56|84.57|82.37|0
1662569400000|2022-09-07 16:50:00|85.97|83.77|87.22|85.02|87.55|85.35|85.5|83.3|0
1662569700000|2022-09-07 16:55:00|87.54|85.34|86.58|84.38|89.13|86.93|86.42|84.22|0
1662570000000|2022-09-07 17:00:00|86.26|84.06|82.83|80.63|87.05|84.85|82.22|80.02|0
1662570300000|2022-09-07 17:05:00|83.14|80.94|83.43|81.23|84.52|82.32|82.21|80.01|0
1662570600000|2022-09-07 17:10:00|83.59|81.39|84.04|81.84|85.14|82.94|83.12|80.92|0
1662570900000|2022-09-07 17:15:00|83.73|81.53|85.44|83.24|85.91|83.71|82.95|80.75|0
1662571200000|2022-09-07 17:20:00|85.59|83.39|85.11|82.91|86.06|83.86|82.94|80.74|0
1662571500000|2022-09-07 17:25:00|84.96|82.76|86.68|84.48|87.31|85.11|84.96|82.76|0
1662571800000|2022-09-07 17:30:00|86.52|84.32|83.46|81.26|86.83|84.63|83.23|81.03|0
1662572100000|2022-09-07 17:35:00|83.54|81.34|81.22|79.02|84.15|81.95|80.47|78.27|0
1662572400000|2022-09-07 17:40:00|81.38|79.18|77.02|74.82|81.38|79.18|76.72|74.52|0
1662572700000|2022-09-07 17:45:00|77.16|74.96|76.27|74.07|78.49|76.29|76.12|73.92|0
1662573000000|2022-09-07 17:50:00|76.12|73.92|75.24|73.04|76.71|74.51|74.95|72.75|0
1662573300000|2022-09-07 17:55:00|74.95|72.75|75.96|73.76|76.84|74.64|74.95|72.75|0
1662573600000|2022-09-07 18:00:00|75.66|73.46|69.68|67.48|76.25|74.05|69.54|67.34|0
1662573900000|2022-09-07 18:05:00|69.54|67.34|72.79|70.59|73.36|71.16|69.4|67.2|0
1662574200000|2022-09-07 18:10:00|73.08|70.88|72.35|70.15|73.94|71.74|72.07|69.87|0
1662574500000|2022-09-07 18:15:00|72.5|70.3|76.39|74.19|76.54|74.34|71.64|69.44|0
1662574800000|2022-09-07 18:20:00|76.24|74.04|75.65|73.45|76.98|74.78|75.36|73.16|0
1662575100000|2022-09-07 18:25:00|75.36|73.16|70.52|68.32|75.65|73.45|70.52|68.32|0
1662575400000|2022-09-07 18:30:00|70.38|68.18|68.96|66.76|71.94|69.74|68.96|66.76|0
1662575700000|2022-09-07 18:35:00|69.1|66.9|69.37|67.17|69.94|67.74|67.99|65.79|0
1662576000000|2022-09-07 18:40:00|69.23|67.03|68.94|66.74|69.51|67.31|67.56|65.36|0
1662576300000|2022-09-07 18:45:00|68.8|66.6|67.82|65.62|69.36|67.16|67.82|65.62|0
1662576600000|2022-09-07 18:50:00|67.89|65.69|67.53|65.33|70.05|67.85|67.13|64.93|0
1662576900000|2022-09-07 18:55:00|67.61|65.41|67.28|65.08|68.36|66.16|66.3|64.1|0
1662577200000|2022-09-07 19:00:00|67.15|64.95|66.67|64.47|68.06|65.86|66|63.8|0
1662577500000|2022-09-07 19:05:00|66.54|64.34|64.76|62.56|67.64|65.44|64.76|62.56|0
1662577800000|2022-09-07 19:10:00|64.63|62.43|65.29|63.09|66.52|64.32|64.63|62.43|0
1662578100000|2022-09-07 19:15:00|65.16|62.96|66.51|64.31|67.06|64.86|63.68|61.48|0
1662578400000|2022-09-07 19:20:00|66.78|64.58|65.27|63.07|67.46|65.26|65|62.8|0
1662578700000|2022-09-07 19:25:00|65.34|63.14|62.85|60.65|65.4|63.2|62.32|60.12|0
1662579000000|2022-09-07 19:30:00|62.59|60.39|63.77|61.57|65.25|63.05|62.59|60.39|0
1662579300000|2022-09-07 19:35:00|64.04|61.84|65.64|63.44|66.46|64.26|63.5|61.3|0
1662579600000|2022-09-07 19:40:00|65.78|63.58|65.63|63.43|67.42|65.22|65.24|63.04|0
1662579900000|2022-09-07 19:45:00|66.04|63.84|63.07|60.87|66.04|63.84|62.54|60.34|0
1662580200000|2022-09-07 19:50:00|63.2|61|65.07|62.87|66.57|64.37|63.2|61|0
1662580500000|2022-09-07 19:55:00|65.34|63.14|66.83|64.63|68.64|66.44|65.34|63.14|0
1662580800000|2022-09-07 20:00:00|66.42|64.22|68.06|65.86|69.05|66.85|66.42|64.22|0
1662581100000|2022-09-07 20:05:00|68.2|66|68.05|65.85|69.18|66.98|67.65|65.45|0
1662581400000|2022-09-07 20:10:00|68.47|66.27|68.74|66.54|68.88|66.68|67.77|65.57|0
1662581700000|2022-09-07 20:15:00|68.48|65.68|67.36|64.56|68.48|65.68|67.36|64.56|0
1662582000000|2022-09-07 20:20:00|67.22|64.42|66.94|64.14|67.22|64.42|66.67|63.87|0
1662582300000|2022-09-07 20:25:00|66.87|64.07|66.93|64.13|66.93|64.13|66.25|63.45|0
1662582600000|2022-09-07 20:30:00|66.79|63.99|66.92|64.12|67.2|64.4|66.51|63.71|0
1662582900000|2022-09-07 20:35:00|66.78|63.98|66.63|63.83|66.91|64.11|66.63|63.83|0
1662583200000|2022-09-07 20:40:00|66.7|63.9|67.03|64.23|67.17|64.37|66.63|63.83|0
1662583500000|2022-09-07 20:45:00|67.17|64.37|67.02|64.22|67.17|64.37|66.75|63.95|0
1662583800000|2022-09-07 20:50:00|66.88|64.08|67.15|64.35|67.15|64.35|66.74|63.94|0
1662584100000|2022-09-07 20:55:00|67.01|64.21|67.76|64.96|67.76|64.96|67.01|64.21|0
1662584400000|2022-09-07 21:00:00|67.51|64.71|67.44|64.64|67.91|65.11|67.44|64.64|0
1662584700000|2022-09-07 21:05:00|67.48|64.68|67.01|64.21|67.54|64.74|66.97|64.17|0
1662585000000|2022-09-07 21:10:00|66.99|64.19|66.88|64.08|66.99|64.19|66.88|64.08|0
1662585300000|2022-09-07 21:15:00|66.87|64.07|66.88|64.08|66.89|64.09|66.73|63.93|0
1662585600000|2022-09-07 21:20:00|66.82|64.02|66.87|64.07|66.94|64.14|66.81|64.01|0
1662585900000|2022-09-07 21:25:00|66.92|64.12|66.7|63.9|66.92|64.12|66.7|63.9|0
1662586200000|2022-09-07 21:30:00|66.68|63.88|66.79|63.99|66.86|64.06|66.68|63.88|0
1662586500000|2022-09-07 21:35:00|66.77|63.97|66.8|64|66.97|64.17|66.77|63.97|0
1662586800000|2022-09-07 21:40:00|66.82|64.02|66.79|63.99|66.84|64.04|66.73|63.93|0
1662587100000|2022-09-07 21:45:00|66.77|63.97|66.94|64.14|66.99|64.19|66.75|63.95|0
1662587400000|2022-09-07 21:50:00|66.84|64.04|66.86|64.06|67.01|64.21|66.68|63.88|0
1662587700000|2022-09-07 21:55:00|66.85|64.05|66.78|63.98|66.88|64.08|66.67|63.87|0
1662588000000|2022-09-07 22:00:00|66.94|64.14|65.22|62.42|66.94|64.14|64.68|61.88|0
1662588300000|2022-09-07 22:05:00|65.29|62.49|64.4|61.6|65.29|62.49|64.4|61.6|0
1662588600000|2022-09-07 22:10:00|64.53|61.73|64.93|62.13|64.93|62.13|64.4|61.6|0
1662588900000|2022-09-07 22:15:00|65|62.2|65.26|62.46|65.46|62.66|64.72|61.92|0
1662589200000|2022-09-07 22:20:00|65.32|62.52|65.04|62.24|65.45|62.65|64.91|62.11|0
1662589500000|2022-09-07 22:25:00|65.18|62.38|65.44|62.64|65.57|62.77|65.04|62.24|0
1662589800000|2022-09-07 22:30:00|65.3|62.5|65.83|63.03|65.84|63.04|65.3|62.5|0
1662590100000|2022-09-07 22:35:00|65.97|63.17|66.51|63.71|66.78|63.98|65.97|63.17|0
1662590400000|2022-09-07 22:40:00|66.78|63.98|66.77|63.97|66.91|64.11|66.5|63.7|0
1662590700000|2022-09-07 22:45:00|66.91|64.11|67.17|64.37|67.39|64.59|66.91|64.11|0
1662591000000|2022-09-07 22:50:00|67.11|64.31|67.02|64.22|67.17|64.37|66.89|64.09|0
1662591300000|2022-09-07 22:55:00|66.96|64.16|66.05|63.25|67.16|64.36|66.05|63.25|0
1662591600000|2022-09-07 23:00:00|66.19|63.39|67|64.2|67.14|64.34|66.12|63.32|0
1662591900000|2022-09-07 23:05:00|67.07|64.27|66.58|63.78|67.14|64.34|66.58|63.78|0
1662592200000|2022-09-07 23:10:00|66.44|63.64|66.78|63.98|66.78|63.98|66.43|63.63|0
1662592500000|2022-09-07 23:15:00|66.7|63.9|66.56|63.76|66.7|63.9|65.2|62.4|0
1662592800000|2022-09-07 23:20:00|66.42|63.62|67.37|64.57|67.52|64.72|66.42|63.62|0
1662593100000|2022-09-07 23:25:00|67.31|64.51|67.5|64.7|67.5|64.7|67.22|64.42|0
1662593400000|2022-09-07 23:30:00|67.36|64.56|67.35|64.55|67.5|64.7|67.22|64.42|0
1662593700000|2022-09-07 23:35:00|68.05|65.25|67.9|65.1|68.32|65.52|67.76|64.96|0
1662594000000|2022-09-07 23:40:00|68.04|65.24|68.02|65.22|68.17|65.37|67.75|64.95|0
1662594300000|2022-09-07 23:45:00|68.16|65.36|67.74|64.94|68.16|65.36|67.6|64.8|0
1662594600000|2022-09-07 23:50:00|67.6|64.8|68.42|65.62|68.57|65.77|67.6|64.8|0
1662594900000|2022-09-07 23:55:00|68.28|65.48|68.06|65.26|68.42|65.62|67.99|65.19|0
1662595200000|2022-09-08 00:00:00|68.27|65.47|68.68|65.88|68.96|66.16|67.02|64.22|0
1662595500000|2022-09-08 00:05:00|68.75|65.95|68.6|65.8|68.96|66.16|67.98|65.18|0
1662595800000|2022-09-08 00:10:00|68.67|65.87|68.24|65.44|68.95|66.15|67.89|65.09|0
1662596100000|2022-09-08 00:15:00|68.17|65.37|65.33|62.53|68.17|65.37|64.39|61.59|0
1662596400000|2022-09-08 00:20:00|65.47|62.67|65.73|62.93|65.73|62.93|63.97|61.17|0
1662596700000|2022-09-08 00:25:00|65.86|63.06|65.44|62.64|65.99|63.19|65.18|62.38|0
1662597000000|2022-09-08 00:30:00|65.58|62.78|66.33|63.53|66.67|63.87|65.3|62.5|0
1662597300000|2022-09-08 00:35:00|66.25|63.45|65.69|62.89|66.94|64.14|65.69|62.89|0
1662597600000|2022-09-08 00:40:00|65.83|63.03|65.96|63.16|66.52|63.72|65.83|63.03|0
1662597900000|2022-09-08 00:45:00|66.09|63.29|66.36|63.56|66.51|63.71|65.82|63.02|0
1662598200000|2022-09-08 00:50:00|66.08|63.28|65.53|62.73|66.63|63.83|65.25|62.45|0
1662598500000|2022-09-08 00:55:00|65.39|62.59|65.38|62.58|65.66|62.86|64.84|62.04|0
1662598800000|2022-09-08 01:00:00|65.45|62.65|65.23|62.43|65.65|62.85|64.96|62.16|0
1662599100000|2022-09-08 01:05:00|65.37|62.57|63.6|60.8|65.5|62.7|63.47|60.67|0
1662599400000|2022-09-08 01:10:00|63.73|60.93|63.45|60.65|63.8|61|63.32|60.52|0
1662599700000|2022-09-08 01:15:00|63.59|60.79|65.33|62.53|65.47|62.67|62.99|60.19|0
1662600000000|2022-09-08 01:20:00|65.47|62.67|64.37|61.57|65.61|62.81|64.1|61.3|0
1662600300000|2022-09-08 01:25:00|64.44|61.64|63.96|61.16|64.64|61.84|63.83|61.03|0
1662600600000|2022-09-08 01:30:00|64.09|61.29|64.49|61.69|64.62|61.82|63.82|61.02|0
1662600900000|2022-09-08 01:35:00|64.35|61.55|65.56|62.76|65.56|62.76|63.94|61.14|0
1662601200000|2022-09-08 01:40:00|65.43|62.63|65.28|62.48|65.43|62.63|64.61|61.81|0
1662601500000|2022-09-08 01:45:00|65.21|62.41|65|62.2|65.21|62.41|64.72|61.92|0
1662601800000|2022-09-08 01:50:00|64.93|62.13|64.98|62.18|65.26|62.46|64.72|61.92|0
1662602100000|2022-09-08 01:55:00|65.05|62.25|65.25|62.45|65.39|62.59|64.98|62.18|0
1662602400000|2022-09-08 02:00:00|65.38|62.58|64.96|62.16|65.38|62.58|64.56|61.76|0
1662602700000|2022-09-08 02:05:00|65.1|62.3|65.09|62.29|65.23|62.43|64.69|61.89|0
1662603000000|2022-09-08 02:10:00|64.95|62.15|65.35|62.55|65.35|62.55|64.68|61.88|0
1662603300000|2022-09-08 02:15:00|65.21|62.41|64.93|62.13|65.62|62.82|64.93|62.13|0
1662603600000|2022-09-08 02:20:00|64.79|61.99|64.58|61.78|65.19|62.39|64.51|61.71|0
1662603900000|2022-09-08 02:25:00|64.65|61.85|65.18|62.38|65.18|62.38|64.44|61.64|0
1662604200000|2022-09-08 02:30:00|65.04|62.24|65.3|62.5|65.31|62.51|64.77|61.97|0
1662604500000|2022-09-08 02:35:00|65.44|62.64|66.53|63.73|66.81|64.01|65.3|62.5|0
1662604800000|2022-09-08 02:40:00|66.6|63.8|66.66|63.86|66.81|64.01|66.38|63.58|0
1662605100000|2022-09-08 02:45:00|66.52|63.72|66.78|63.98|67.2|64.4|66.38|63.58|0
1662605400000|2022-09-08 02:50:00|66.92|64.12|67.12|64.32|67.12|64.32|66.78|63.98|0
1662605700000|2022-09-08 02:55:00|67.05|64.25|67.46|64.66|67.46|64.66|66.77|63.97|0
1662606000000|2022-09-08 03:00:00|67.32|64.52|66.75|63.95|67.32|64.52|66.61|63.81|0
1662606300000|2022-09-08 03:05:00|66.82|64.02|66.05|63.25|67.03|64.23|65.91|63.11|0
1662606600000|2022-09-08 03:10:00|65.91|63.11|64.61|61.81|66.19|63.39|64.61|61.81|0
1662606900000|2022-09-08 03:15:00|64.67|61.87|64.8|62|65.48|62.68|64.53|61.73|0
1662607200000|2022-09-08 03:20:00|64.66|61.86|65.26|62.46|65.47|62.67|64.66|61.86|0
1662607500000|2022-09-08 03:25:00|65.06|62.26|66.14|63.34|66.14|63.34|65.06|62.26|0
1662607800000|2022-09-08 03:30:00|66|63.2|65.58|62.78|66|63.2|65.45|62.65|0
1662608100000|2022-09-08 03:35:00|65.52|62.72|66.05|63.25|66.12|63.32|65.03|62.23|0
1662608400000|2022-09-08 03:40:00|65.98|63.18|65.7|62.9|66.39|63.59|65.56|62.76|0
1662608700000|2022-09-08 03:45:00|65.77|62.97|66.1|63.3|66.38|63.58|65.69|62.89|0
1662609000000|2022-09-08 03:50:00|66.17|63.37|66.23|63.43|66.51|63.71|65.95|63.15|0
1662609300000|2022-09-08 03:55:00|66.09|63.29|65.94|63.14|66.22|63.42|65.39|62.59|0
1662609600000|2022-09-08 04:00:00|65.8|63|64.83|62.03|65.8|63|64.83|62.03|0
1662609900000|2022-09-08 04:05:00|64.97|62.17|64.82|62.02|65.51|62.71|64.82|62.02|0
1662610200000|2022-09-08 04:10:00|64.76|61.96|64.4|61.6|65.09|62.29|64.4|61.6|0
1662610500000|2022-09-08 04:15:00|64.34|61.54|64.94|62.14|65.07|62.27|64.26|61.46|0
1662610800000|2022-09-08 04:20:00|64.93|62.13|63.7|60.9|64.93|62.13|63.7|60.9|0
1662611100000|2022-09-08 04:25:00|63.84|61.04|64.37|61.57|64.78|61.98|63.84|61.04|0
1662611400000|2022-09-08 04:30:00|64.44|61.64|64.49|61.69|64.77|61.97|64.23|61.43|0
1662611700000|2022-09-08 04:35:00|64.56|61.76|64.08|61.28|64.63|61.83|63.94|61.14|0
1662612000000|2022-09-08 04:40:00|63.94|61.14|63.66|60.86|64.08|61.28|63.39|60.59|0
1662612300000|2022-09-08 04:45:00|63.79|60.99|63.92|61.12|64.06|61.26|63.52|60.72|0
1662612600000|2022-09-08 04:50:00|64.05|61.25|63.91|61.11|64.32|61.52|63.78|60.98|0
1662612900000|2022-09-08 04:55:00|63.77|60.97|63.36|60.56|63.9|61.1|63.22|60.42|0
1662613200000|2022-09-08 05:00:00|63.22|60.42|63.35|60.55|63.49|60.69|62.95|60.15|0
1662613500000|2022-09-08 05:05:00|63.34|60.54|62.93|60.13|63.34|60.54|62.53|59.73|0
1662613800000|2022-09-08 05:10:00|63|60.2|63.05|60.25|63.33|60.53|62.39|59.59|0
1662614100000|2022-09-08 05:15:00|62.99|60.19|62.38|59.58|63.59|60.79|62.11|59.31|0
1662614400000|2022-09-08 05:20:00|62.44|59.64|62.9|60.1|63.17|60.37|62.37|59.57|0
1662614700000|2022-09-08 05:25:00|63.03|60.23|62.75|59.95|63.03|60.23|62.35|59.55|0
1662615000000|2022-09-08 05:30:00|62.82|60.02|63.28|60.48|63.41|60.61|62.48|59.68|0
1662615300000|2022-09-08 05:35:00|63.14|60.34|62.73|59.93|63.28|60.48|62.73|59.93|0
1662615600000|2022-09-08 05:40:00|62.67|59.87|63.93|61.13|64|61.2|62.6|59.8|0
1662615900000|2022-09-08 05:45:00|64|61.2|63.38|60.58|64.19|61.39|63.25|60.45|0
1662616200000|2022-09-08 05:50:00|63.51|60.71|63.77|60.97|64.05|61.25|63.24|60.44|0
1662616500000|2022-09-08 05:55:00|63.91|61.11|62.42|59.62|64.04|61.24|62.29|59.49|0
1662616800000|2022-09-08 06:00:00|62.29|59.49|61.22|58.42|63.89|61.09|60.95|58.15|0
1662617100000|2022-09-08 06:05:00|61.48|58.68|60.68|57.88|62.81|60.01|60.68|57.88|0
1662617400000|2022-09-08 06:10:00|60.55|57.75|58.72|55.92|61.07|58.27|58.72|55.92|0
1662617700000|2022-09-08 06:15:00|58.85|56.05|58.2|55.4|58.85|56.05|57.57|54.77|0
1662618000000|2022-09-08 06:20:00|58.07|55.27|59.6|56.8|59.8|57|57.95|55.15|0
1662618300000|2022-09-08 06:25:00|59.73|56.93|59.98|57.18|60.12|57.32|59.34|56.54|0
1662618600000|2022-09-08 06:30:00|60.11|57.31|60.1|57.3|60.5|57.7|59.84|57.04|0
1662618900000|2022-09-08 06:35:00|60.17|57.37|61.53|58.73|62.2|59.4|60.17|57.37|0
1662619200000|2022-09-08 06:40:00|61.4|58.6|60.99|58.19|61.93|59.13|60.99|58.19|0
1662619500000|2022-09-08 06:45:00|60.86|58.06|61.77|58.97|62.18|59.38|60.73|57.93|0
1662619800000|2022-09-08 06:50:00|61.91|59.11|62.16|59.36|62.43|59.63|61.64|58.84|0
1662620100000|2022-09-08 06:55:00|62.3|59.5|62.42|59.62|62.69|59.89|61.75|58.95|0
1662620400000|2022-09-08 07:00:00|62.28|59.48|61.48|58.68|63.22|60.42|60.95|58.15|0
1662620700000|2022-09-08 07:05:00|61.18|58.98|61.48|59.28|61.88|59.68|60.25|58.05|0
1662621000000|2022-09-08 07:10:00|60.96|58.76|61.6|59.4|62.67|60.47|60.96|58.76|0
1662621300000|2022-09-08 07:15:00|61.74|59.54|64.09|61.89|64.81|62.61|61.6|59.4|0
1662621600000|2022-09-08 07:20:00|64.36|62.16|66.41|64.21|68.08|65.88|64.36|62.16|0
1662621900000|2022-09-08 07:25:00|66.68|64.48|67.23|65.03|68.64|66.44|66.68|64.48|0
1662622200000|2022-09-08 07:30:00|67.37|65.17|68.9|66.7|70.34|68.14|67.37|65.17|0
1662622500000|2022-09-08 07:35:00|69.05|66.85|68.89|66.69|70.33|68.13|68.33|66.13|0
1662622800000|2022-09-08 07:40:00|68.61|66.41|68.25|66.05|69.6|67.4|67.9|65.7|0
1662623100000|2022-09-08 07:45:00|68.32|66.12|67.82|65.62|68.73|66.53|67.47|65.27|0
1662623400000|2022-09-08 07:50:00|67.74|65.54|70.28|68.08|71.23|69.03|67.74|65.54|0
1662623700000|2022-09-08 07:55:00|70.43|68.23|68.71|66.51|71|68.8|68.43|66.23|0
1662624000000|2022-09-08 08:00:00|68.85|66.65|70.69|68.49|71.71|69.51|68.85|66.65|0
1662624300000|2022-09-08 08:05:00|70.55|68.35|70.68|68.48|71.13|68.93|69.54|67.34|0
1662624600000|2022-09-08 08:10:00|70.83|68.63|68.39|66.19|70.83|68.63|68.39|66.19|0
1662624900000|2022-09-08 08:15:00|68.25|66.05|67.82|65.62|69.24|67.04|67.26|65.06|0
1662625200000|2022-09-08 08:20:00|67.68|65.48|69.36|67.16|69.72|67.52|67.25|65.05|0
1662625500000|2022-09-08 08:25:00|69.22|67.02|68.78|66.58|70.92|68.72|68.57|66.37|0
1662625800000|2022-09-08 08:30:00|68.92|66.72|69.47|67.27|69.9|67.7|68.49|66.29|0
1662626100000|2022-09-08 08:35:00|69.19|66.99|69.6|67.4|69.9|67.7|68.9|66.7|0
1662626400000|2022-09-08 08:40:00|69.11|66.91|68.04|65.84|69.74|67.54|67.9|65.7|0
1662626700000|2022-09-08 08:45:00|67.9|65.7|67.61|65.41|68.46|66.26|67.2|65|0
1662627000000|2022-09-08 08:50:00|67.47|65.27|67.18|64.98|68.16|65.96|67.05|64.85|0
1662627300000|2022-09-08 08:55:00|67.12|64.92|66.21|64.01|67.6|65.4|66.21|64.01|0
1662627600000|2022-09-08 09:00:00|66.34|64.14|65.78|63.58|66.75|64.55|65.78|63.58|0
1662627900000|2022-09-08 09:05:00|65.92|63.72|67.15|64.95|67.29|65.09|65.51|63.31|0
1662628200000|2022-09-08 09:10:00|67.22|65.02|67.7|65.5|67.7|65.5|66.87|64.67|0
1662628500000|2022-09-08 09:15:00|67.69|65.49|67.13|64.93|68.11|65.91|66.79|64.59|0
1662628800000|2022-09-08 09:20:00|67.06|64.86|67.25|65.05|67.68|65.48|66.57|64.37|0
1662629100000|2022-09-08 09:25:00|67.12|64.92|67.04|64.84|67.52|65.32|66.84|64.64|0
1662629400000|2022-09-08 09:30:00|67.18|64.98|67.79|65.59|68.78|66.58|67.18|64.98|0
1662629700000|2022-09-08 09:35:00|67.65|65.45|66.46|64.26|68.49|66.29|66.39|64.19|0
1662630000000|2022-09-08 09:40:00|66.39|64.19|67.56|65.36|67.77|65.57|66.18|63.98|0
1662630300000|2022-09-08 09:45:00|67.49|65.29|68.03|65.83|68.32|66.12|67.06|64.86|0
1662630600000|2022-09-08 09:50:00|68.17|65.97|67.6|65.4|68.6|66.4|67.19|64.99|0
1662630900000|2022-09-08 09:55:00|67.54|65.34|66.21|64.01|67.88|65.68|66.21|64.01|0
1662631200000|2022-09-08 10:00:00|66.34|64.14|66.89|64.69|66.89|64.69|65.51|63.31|0
1662631500000|2022-09-08 10:05:00|67.02|64.82|66.46|64.26|68.21|66.01|66.32|64.12|0
1662631800000|2022-09-08 10:10:00|66.32|64.12|66.72|64.52|67.42|65.22|66.18|63.98|0
1662632100000|2022-09-08 10:15:00|66.66|64.46|66.92|64.72|67.69|65.49|66.58|64.38|0
1662632400000|2022-09-08 10:20:00|66.85|64.65|66.01|63.81|67.54|65.34|66.01|63.81|0
1662632700000|2022-09-08 10:25:00|66.15|63.95|65.86|63.66|67.11|64.91|65.73|63.53|0
1662633000000|2022-09-08 10:30:00|66|63.8|65.58|63.38|66.27|64.07|65.44|63.24|0
1662633300000|2022-09-08 10:35:00|65.44|63.24|65.02|62.82|66.67|64.47|64.61|62.41|0
1662633600000|2022-09-08 10:40:00|65.15|62.95|64.6|62.4|65.83|63.63|64.53|62.33|0
1662633900000|2022-09-08 10:45:00|64.67|62.47|63.64|61.44|64.87|62.67|62.71|60.51|0
1662634200000|2022-09-08 10:50:00|63.51|61.31|62.82|60.62|63.77|61.57|62.63|60.43|0
1662634500000|2022-09-08 10:55:00|63.09|60.89|63.89|61.69|64.23|62.03|62.96|60.76|0
1662634800000|2022-09-08 11:00:00|63.75|61.55|62.27|60.07|64.29|62.09|62.14|59.94|0
1662635100000|2022-09-08 11:05:00|62.4|60.2|62.39|60.19|63.74|61.54|62.39|60.19|0
1662635400000|2022-09-08 11:10:00|62.26|60.06|62.91|60.71|63.05|60.85|61.07|58.87|0
1662635700000|2022-09-08 11:15:00|63.05|60.85|64.11|61.91|64.25|62.05|63.04|60.84|0
1662636000000|2022-09-08 11:20:00|63.97|61.77|64.64|62.44|64.92|62.72|63.7|61.5|0
1662636300000|2022-09-08 11:25:00|64.5|62.3|64.09|61.89|65.18|62.98|64.09|61.89|0
1662636600000|2022-09-08 11:30:00|64.63|62.43|66.4|64.2|66.75|64.55|64.56|62.36|0
1662636900000|2022-09-08 11:35:00|66.26|64.06|65.56|63.36|67.37|65.17|65.43|63.23|0
1662637200000|2022-09-08 11:40:00|65.43|63.23|66.03|63.83|66.52|64.32|64.74|62.54|0
1662637500000|2022-09-08 11:45:00|66.24|64.04|67.48|65.28|67.48|65.28|66.1|63.9|0
1662637800000|2022-09-08 11:50:00|67.62|65.42|67.05|64.85|67.62|65.42|66.22|64.02|0
1662638100000|2022-09-08 11:55:00|67.19|64.99|66.07|63.87|67.32|65.12|65.93|63.73|0
1662638400000|2022-09-08 12:00:00|66.2|64|65.09|62.89|66.48|64.28|64.96|62.76|0
1662638700000|2022-09-08 12:05:00|64.96|62.76|64.47|62.27|65.23|63.03|64.13|61.93|0
1662639000000|2022-09-08 12:10:00|64.4|62.2|64.73|62.53|64.73|62.53|64.12|61.92|0
1662639300000|2022-09-08 12:15:00|64.66|62.46|67.8|65.6|67.8|65.6|61.05|58.85|0
1662639600000|2022-09-08 12:20:00|67.3|65.1|62.38|60.18|67.94|65.74|62.38|60.18|0
1662639900000|2022-09-08 12:25:00|62.24|60.04|64.28|62.08|65.53|63.33|62.18|59.98|0
1662640200000|2022-09-08 12:30:00|64.14|61.94|69.63|67.43|69.78|67.58|64.14|61.94|0
1662640500000|2022-09-08 12:35:00|69.2|67|68.9|66.7|69.63|67.43|67.76|65.56|0
1662640800000|2022-09-08 12:40:00|68.75|66.55|71.02|68.82|72.79|70.59|68.61|66.41|0
1662641100000|2022-09-08 12:45:00|71.17|68.97|69.71|67.51|71.9|69.7|68.57|66.37|0
1662641400000|2022-09-08 12:50:00|69.57|67.37|71|68.8|72.25|70.05|67.71|65.51|0
1662641700000|2022-09-08 12:55:00|71.29|69.09|75.13|72.93|75.74|73.54|71.29|69.09|0
1662642000000|2022-09-08 13:00:00|75.28|73.08|76.52|74.32|76.83|74.63|74.8|72.6|0
1662642300000|2022-09-08 13:05:00|76.37|74.17|78.71|76.51|79.32|77.12|75.62|73.42|0
1662642600000|2022-09-08 13:10:00|78.86|76.66|81.31|79.11|81.31|79.11|77.11|74.91|0
1662642900000|2022-09-08 13:15:00|81|78.8|78.84|76.64|82.09|79.89|78.54|76.34|0
1662643200000|2022-09-08 13:20:00|78.53|76.33|79.75|77.55|81.92|79.72|78.53|76.33|0
1662643500000|2022-09-08 13:25:00|79.9|77.7|82.06|79.86|82.38|80.18|79.43|77.23|0
1662643800000|2022-09-08 13:30:00|81.59|79.39|87.2|85|89.47|87.27|81.59|79.39|0
1662644100000|2022-09-08 13:35:00|87.52|85.32|84.41|82.21|89.14|86.94|83.47|81.27|0
1662644400000|2022-09-08 13:40:00|84.88|82.68|71.55|69.35|88.9|86.7|70.97|68.77|0
1662644700000|2022-09-08 13:45:00|71.99|69.79|72.12|69.92|76.31|74.11|69.95|67.75|0
1662645000000|2022-09-08 13:50:00|72.57|70.37|69.94|67.74|74.49|72.29|69.22|67.02|0
1662645300000|2022-09-08 13:55:00|70.22|68.02|69.06|66.86|71.09|68.89|66.67|64.47|0
1662645600000|2022-09-08 14:00:00|68.21|66.01|75.95|73.75|77.32|75.12|67.5|65.3|0
1662645900000|2022-09-08 14:05:00|76.41|74.21|71.35|69.15|76.71|74.51|69.48|67.28|0
1662646200000|2022-09-08 14:10:00|71.64|69.44|72.95|70.75|74.58|72.38|69.18|66.98|0
1662646500000|2022-09-08 14:15:00|72.21|70.01|64.15|61.95|74.58|72.38|63.87|61.67|0
1662646800000|2022-09-08 14:20:00|64.55|62.35|67.73|65.53|68.16|65.96|62.26|60.06|0
1662647100000|2022-09-08 14:25:00|68.16|65.96|64.33|62.13|69.01|66.81|64.19|61.99|0
1662647400000|2022-09-08 14:30:00|64.19|61.99|60.65|58.45|66|63.8|60.12|57.92|0
1662647700000|2022-09-08 14:35:00|60.52|58.32|57.63|55.43|62.26|60.06|56.73|54.53|0
1662648000000|2022-09-08 14:40:00|57.5|55.3|55.5|53.3|58.92|56.72|55.5|53.3|0
1662648300000|2022-09-08 14:45:00|55.37|53.17|56|53.8|56.77|54.57|54.49|52.29|0
1662648600000|2022-09-08 14:50:00|56.12|53.92|55.35|53.15|58.06|55.86|55.1|52.9|0
1662648900000|2022-09-08 14:55:00|55.48|53.28|52.85|50.65|56.11|53.91|52.48|50.28|0
1662649200000|2022-09-08 15:00:00|52.72|50.52|50.84|48.64|53.21|51.01|49.54|47.34|0
1662649500000|2022-09-08 15:05:00|50.96|48.76|49.76|47.56|50.96|48.76|49.06|46.86|0
1662649800000|2022-09-08 15:10:00|49.64|47.44|49.39|47.19|51.31|49.11|49.04|46.84|0
1662650100000|2022-09-08 15:15:00|49.16|46.96|49.15|46.95|50.33|48.13|48.45|46.25|0
1662650400000|2022-09-08 15:20:00|49.03|46.83|49.14|46.94|49.73|47.53|47.98|45.78|0
1662650700000|2022-09-08 15:25:00|48.9|46.7|50.78|48.58|50.9|48.7|48.78|46.58|0
1662651000000|2022-09-08 15:30:00|51.02|48.82|50.29|48.09|51.62|49.42|50.17|47.97|0
1662651300000|2022-09-08 15:35:00|50.53|48.33|53.55|51.35|53.93|51.73|49.23|47.03|0
1662651600000|2022-09-08 15:40:00|53.68|51.48|53.92|51.72|55.68|53.48|53.42|51.22|0
1662651900000|2022-09-08 15:45:00|54.16|51.96|54.69|52.49|54.78|52.58|52.92|50.72|0
1662652200000|2022-09-08 15:50:00|54.82|52.62|53.17|50.97|55.7|53.5|52.93|50.73|0
1662652500000|2022-09-08 15:55:00|53.05|50.85|54.29|52.09|54.41|52.21|52.8|50.6|0
1662652800000|2022-09-08 16:00:00|54.04|51.84|65.66|63.46|65.81|63.61|53.41|51.21|0
1662653100000|2022-09-08 16:05:00|65.81|63.61|70.89|68.69|74.68|72.48|65.66|63.46|0
1662653400000|2022-09-08 16:10:00|71.34|69.14|75.6|72.52|77.6|74.52|71.04|68.77|0
1662653700000|2022-09-08 16:15:00|76.36|73.28|75.74|72.66|78.84|75.76|73.18|70.1|0
1662654000000|2022-09-08 16:20:00|75.59|72.51|76.83|74.63|80.71|77.63|74.53|71.45|0
1662654300000|2022-09-08 16:25:00|76.36|74.16|73.92|71.72|78.06|75.86|72.87|70.67|0
1662654600000|2022-09-08 16:30:00|74.37|72.17|70.92|67.84|74.82|72.62|68.89|66.69|0
1662654900000|2022-09-08 16:35:00|70.78|67.7|68.84|65.76|70.78|67.7|67.39|64.31|0
1662655200000|2022-09-08 16:40:00|68.98|65.9|63.16|60.08|70.15|67.07|62.47|59.39|0
1662655500000|2022-09-08 16:45:00|62.88|59.8|63.84|60.76|65.1|62.02|62.88|59.8|0
1662655800000|2022-09-08 16:50:00|63.98|60.9|61.87|59.67|63.98|61.61|60.11|57.91|0
1662656100000|2022-09-08 16:55:00|62.01|59.81|62.82|60.62|62.96|60.76|61.18|58.98|0
1662656400000|2022-09-08 17:00:00|62.96|60.76|66.48|63.4|66.77|64.12|61.72|59.52|0
1662656700000|2022-09-08 17:05:00|65.79|62.71|64.79|61.71|67.22|64.14|64.24|61.16|0
1662657000000|2022-09-08 17:10:00|64.23|61.15|55.56|52.48|64.23|61.15|55.18|52.1|0
1662657300000|2022-09-08 17:15:00|55.3|52.22|56.19|53.11|56.98|53.9|54.91|51.83|0
1662657600000|2022-09-08 17:20:00|56.06|52.98|54.26|52.06|56.45|53.37|54.26|51.62|0
1662657900000|2022-09-08 17:25:00|54.65|52.45|54.64|52.44|56.33|54.13|52.99|50.79|0
1662658200000|2022-09-08 17:30:00|54.51|52.31|55.01|52.81|56.98|54.78|53.61|51.41|0
1662658500000|2022-09-08 17:35:00|55.27|53.07|52.96|50.76|55.4|53.2|51.22|49.02|0
1662658800000|2022-09-08 17:40:00|52.58|50.38|52.32|50.12|53.46|51.26|51.89|49.69|0
1662659100000|2022-09-08 17:45:00|52.82|50.62|51.93|49.73|53.45|51.25|51.82|49.62|0
1662659400000|2022-09-08 17:50:00|51.81|49.61|54.32|52.12|54.32|52.12|51.68|49.48|0
1662659700000|2022-09-08 17:55:00|54.07|51.87|55.61|53.41|59.61|57.41|53.94|51.74|0
1662660000000|2022-09-08 18:00:00|54.96|52.76|53.28|51.08|56.26|54.06|53.28|51.08|0
1662660300000|2022-09-08 18:05:00|53.16|50.96|54.68|52.48|55.72|53.52|52.27|50.07|0
1662660600000|2022-09-08 18:10:00|54.42|52.22|55.78|53.58|55.91|53.71|53.78|51.58|0
1662660900000|2022-09-08 18:15:00|55.91|53.71|53.71|51.51|57.08|54.88|53.08|50.88|0
1662661200000|2022-09-08 18:20:00|53.97|51.77|53.7|51.5|54.86|52.66|53.33|51.13|0
1662661500000|2022-09-08 18:25:00|53.83|51.63|54.33|52.13|54.91|52.71|52.94|50.74|0
1662661800000|2022-09-08 18:30:00|54.2|52|51.36|49.16|54.33|52.13|50.94|48.74|0
1662662100000|2022-09-08 18:35:00|51.24|49.04|51.35|49.15|52.72|50.52|50.98|48.78|0
1662662400000|2022-09-08 18:40:00|51.22|49.02|55.54|52.46|58.42|56.04|50.98|48.78|0
1662662700000|2022-09-08 18:45:00|55.8|52.72|58.64|55.56|59.97|56.89|54.9|51.82|0
1662663000000|2022-09-08 18:50:00|58.77|55.69|56.62|54.42|60.06|57.86|55.98|53.78|0
1662663300000|2022-09-08 18:55:00|56.88|54.68|58.84|56.64|59.51|57.31|56.75|54.55|0
1662663600000|2022-09-08 19:00:00|58.97|56.77|60.17|57.97|62.35|60.15|56.86|54.66|0
1662663900000|2022-09-08 19:05:00|60.44|58.24|59.75|57.55|60.71|58.51|58.16|55.96|0
1662664200000|2022-09-08 19:10:00|59.88|57.68|56.22|54.02|61.1|58.9|56.22|54.02|0
1662664500000|2022-09-08 19:15:00|56.09|53.89|55.43|53.23|57|54.8|55.05|52.85|0
1662664800000|2022-09-08 19:20:00|55.3|53.1|54.01|51.81|55.95|53.75|53.38|51.18|0
1662665100000|2022-09-08 19:25:00|53.89|51.69|55.15|52.95|55.54|53.34|53.63|51.43|0
1662665400000|2022-09-08 19:30:00|55.02|52.82|56.05|53.85|56.44|54.24|53.24|51.04|0
1662665700000|2022-09-08 19:35:00|56.18|53.98|55.52|53.32|57.09|54.89|55|52.8|0
1662666000000|2022-09-08 19:40:00|55.77|53.57|58.93|56.73|59.33|57.13|55.13|52.93|0
1662666300000|2022-09-08 19:45:00|59.06|56.86|56.2|54|59.2|57|53.85|51.65|0
1662666600000|2022-09-08 19:50:00|55.14|52.94|49.32|47.12|55.14|52.94|49.32|47.12|0
1662666900000|2022-09-08 19:55:00|49.69|47.49|47.51|45.31|50.18|47.98|47.39|45.19|0
1662667200000|2022-09-08 20:00:00|47.27|45.07|45.43|43.23|47.41|45.21|45.32|43.12|0
1662667500000|2022-09-08 20:05:00|45.32|43.12|45.42|43.22|45.66|43.46|44.96|42.76|0
1662667800000|2022-09-08 20:10:00|45.54|43.34|45.06|42.86|45.65|43.45|44.61|42.41|0
1662668100000|2022-09-08 20:15:00|44.9|42.1|44.66|41.86|45.13|42.33|44.66|41.86|0
1662668400000|2022-09-08 20:20:00|44.6|41.8|45.11|42.31|45.12|42.32|44.6|41.8|0
1662668700000|2022-09-08 20:25:00|45.1|42.3|45.21|42.41|45.33|42.53|45.1|42.3|0
1662669000000|2022-09-08 20:30:00|45.1|42.3|45.32|42.52|45.33|42.53|45.09|42.29|0
1662669300000|2022-09-08 20:35:00|45.2|42.4|45.31|42.51|45.32|42.52|45.19|42.39|0
1662669600000|2022-09-08 20:40:00|45.3|42.5|45.37|42.57|45.49|42.69|45.07|42.27|0
1662669900000|2022-09-08 20:45:00|45.36|42.56|45.36|42.56|45.36|42.56|45.13|42.33|0
1662670200000|2022-09-08 20:50:00|45.24|42.44|45.23|42.43|45.35|42.55|45.12|42.32|0
1662670500000|2022-09-08 20:55:00|45.34|42.54|45.39|42.59|45.39|42.59|44.99|42.19|0
1662670800000|2022-09-08 21:00:00|45.34|42.54|45.26|42.46|45.44|42.64|45.17|42.37|0
1662671100000|2022-09-08 21:05:00|45.28|42.48|45.17|42.37|45.29|42.49|45.17|42.37|0
1662671400000|2022-09-08 21:10:00|45.18|42.38|45.24|42.44|45.25|42.45|45.18|42.38|0
1662671700000|2022-09-08 21:15:00|45.17|42.37|45.28|42.48|45.41|42.61|45.17|42.37|0
1662672000000|2022-09-08 21:20:00|45.25|42.45|45.1|42.3|45.35|42.55|45.09|42.29|0
1662672300000|2022-09-08 21:25:00|45.3|42.5|45.11|42.31|45.32|42.52|44.98|42.18|0
1662672600000|2022-09-08 21:30:00|45.13|42.33|45.18|42.38|45.39|42.59|45.13|42.33|0
1662672900000|2022-09-08 21:35:00|45.17|42.37|45.42|42.62|45.43|42.63|45.17|42.37|0
1662673200000|2022-09-08 21:40:00|45.47|42.67|45.44|42.64|45.48|42.68|45.44|42.64|0
1662673500000|2022-09-08 21:45:00|45.43|42.63|45.34|42.54|45.47|42.67|45.26|42.46|0
1662673800000|2022-09-08 21:50:00|45.33|42.53|45.33|42.53|45.46|42.66|45.25|42.45|0
1662674100000|2022-09-08 21:55:00|45.23|42.43|45.27|42.47|45.36|42.56|45.23|42.43|0
1662674400000|2022-09-08 22:00:00|45.26|42.46|45.95|43.15|46.07|43.27|44.92|42.12|0
1662674700000|2022-09-08 22:05:00|46|43.2|45.99|43.19|46.06|43.26|45.88|43.08|0
1662675000000|2022-09-08 22:10:00|45.94|43.14|45.98|43.18|46.11|43.31|45.86|43.06|0
1662675300000|2022-09-08 22:15:00|46.1|43.3|46.79|43.99|46.79|43.99|45.98|43.18|0
1662675600000|2022-09-08 22:20:00|46.85|44.05|46.9|44.1|46.91|44.11|46.55|43.75|0
1662675900000|2022-09-08 22:25:00|46.78|43.98|47.07|44.27|47.13|44.33|46.66|43.86|0
1662676200000|2022-09-08 22:30:00|47.01|44.21|46.64|43.84|47.18|44.38|46.52|43.72|0
1662676500000|2022-09-08 22:35:00|46.76|43.96|45.93|43.13|46.76|43.96|45.93|43.13|0
1662676800000|2022-09-08 22:40:00|46.04|43.24|46.5|43.7|46.62|43.82|45.92|43.12|0
1662677100000|2022-09-08 22:45:00|46.38|43.58|46.37|43.57|46.38|43.58|46.14|43.34|0
1662677400000|2022-09-08 22:50:00|46.43|43.63|46.48|43.68|46.49|43.69|46.36|43.56|0
1662677700000|2022-09-08 22:55:00|46.36|43.56|45.88|43.08|46.36|43.56|45.88|43.08|0
1662678000000|2022-09-08 23:00:00|45.76|42.96|45.35|42.55|45.76|42.96|45.29|42.49|0
1662678300000|2022-09-08 23:05:00|45.52|42.72|45.51|42.71|45.63|42.83|45.23|42.43|0
1662678600000|2022-09-08 23:10:00|45.57|42.77|45.27|42.47|45.62|42.82|45.16|42.36|0
1662678900000|2022-09-08 23:15:00|45.15|42.35|45.03|42.23|45.21|42.41|45.03|42.23|0
1662679200000|2022-09-08 23:20:00|44.91|42.11|44.33|41.53|44.91|42.11|44.33|41.53|0
1662679500000|2022-09-08 23:25:00|44.44|41.64|44.32|41.52|44.44|41.64|44.32|41.52|0
1662679800000|2022-09-08 23:30:00|44.43|41.63|44.76|41.96|45.11|42.31|44.31|41.51|0
1662680100000|2022-09-08 23:35:00|44.82|42.02|44.87|42.07|45.22|42.42|44.65|41.85|0
1662680400000|2022-09-08 23:40:00|44.75|41.95|45.32|42.52|45.32|42.52|44.75|41.95|0
1662680700000|2022-09-08 23:45:00|45.2|42.4|44.84|42.04|45.32|42.52|44.84|42.04|0
1662681000000|2022-09-08 23:50:00|44.61|41.81|44.6|41.8|44.95|42.15|44.27|41.47|0
1662681300000|2022-09-08 23:55:00|44.72|41.92|45.4|42.6|45.4|42.6|44.72|41.92|0
1662681600000|2022-09-09 00:00:00|45.28|42.48|45.39|42.59|45.63|42.83|44.36|41.56|0
1662681900000|2022-09-09 00:05:00|45.5|42.7|44.57|41.77|45.62|42.82|44.23|41.43|0
1662682200000|2022-09-09 00:10:00|44.52|41.72|43.09|40.29|44.57|41.77|43.09|40.29|0
1662682500000|2022-09-09 00:15:00|42.98|40.18|42.63|39.83|43.42|40.62|42.08|39.28|0
1662682800000|2022-09-09 00:20:00|42.74|39.94|43.07|40.27|43.18|40.38|42.62|39.82|0
1662683100000|2022-09-09 00:25:00|43.06|40.26|42.39|39.59|43.46|40.66|42.39|39.59|0
1662683400000|2022-09-09 00:30:00|42.5|39.7|40.95|38.15|42.5|39.7|40.74|37.94|0
1662683700000|2022-09-09 00:35:00|40.85|38.05|40.83|38.03|41.05|38.25|40.62|37.82|0
1662684000000|2022-09-09 00:40:00|40.73|37.93|40.5|37.7|40.83|38.03|40.29|37.49|0
1662684300000|2022-09-09 00:45:00|40.39|37.59|40.6|37.8|40.82|38.02|40.29|37.49|0
1662684600000|2022-09-09 00:50:00|40.7|37.9|40.26|37.46|40.7|37.9|40.05|37.25|0
1662684900000|2022-09-09 00:55:00|40.43|37.63|41.22|38.42|41.44|38.64|40.37|37.57|0
1662685200000|2022-09-09 01:00:00|41.33|38.53|41.98|39.18|42.09|39.29|41|38.2|0
1662685500000|2022-09-09 01:05:00|42.2|39.4|41.64|38.84|42.36|39.56|41.31|38.51|0
1662685800000|2022-09-09 01:10:00|41.53|38.73|41.96|39.16|42.02|39.22|41.47|38.67|0
1662686100000|2022-09-09 01:15:00|41.95|39.15|41.29|38.49|42.17|39.37|41.29|38.49|0
1662686400000|2022-09-09 01:20:00|40.96|38.16|41.93|39.13|41.94|39.14|40.96|38.16|0
1662686700000|2022-09-09 01:25:00|42.04|39.24|42.7|39.9|42.7|39.9|41.93|39.13|0
1662687000000|2022-09-09 01:30:00|42.81|40.01|44.04|41.24|44.04|41.24|42.7|39.9|0
1662687300000|2022-09-09 01:35:00|43.92|41.12|43.8|41|43.98|41.18|43.46|40.66|0
1662687600000|2022-09-09 01:40:00|43.91|41.11|43|40.2|43.91|41.11|42.67|39.87|0
1662687900000|2022-09-09 01:45:00|42.95|40.15|42.65|39.85|43.22|40.42|42.65|39.85|0
1662688200000|2022-09-09 01:50:00|42.54|39.74|42.76|39.96|42.76|39.96|42.21|39.41|0
1662688500000|2022-09-09 01:55:00|42.65|39.85|43.19|40.39|43.31|40.51|42.53|39.73|0
1662688800000|2022-09-09 02:00:00|43.08|40.28|42.51|39.71|43.08|40.28|42.4|39.6|0
1662689100000|2022-09-09 02:05:00|42.62|39.82|42.72|39.92|42.79|39.99|42.29|39.49|0
1662689400000|2022-09-09 02:10:00|42.5|39.7|41.83|39.03|42.5|39.7|41.61|38.81|0
1662689700000|2022-09-09 02:15:00|41.72|38.92|42.04|39.24|42.15|39.35|41.61|38.81|0
1662690000000|2022-09-09 02:20:00|41.93|39.13|41.59|38.79|42.04|39.24|41.48|38.68|0
1662690300000|2022-09-09 02:25:00|41.64|38.84|41.03|38.23|41.64|38.84|41.03|38.23|0
1662690600000|2022-09-09 02:30:00|40.93|38.13|40.7|37.9|40.98|38.18|40.27|37.47|0
1662690900000|2022-09-09 02:35:00|40.81|38.01|41.12|38.32|41.45|38.65|40.7|37.9|0
1662691200000|2022-09-09 02:40:00|41.23|38.43|41.11|38.31|41.33|38.53|40.89|38.09|0
1662691500000|2022-09-09 02:45:00|41|38.2|42.19|39.39|42.31|39.51|41|38.2|0
1662691800000|2022-09-09 02:50:00|42.08|39.28|42.07|39.27|42.14|39.34|41.75|38.95|0
1662692100000|2022-09-09 02:55:00|41.96|39.16|41.95|39.15|42.06|39.26|41.73|38.93|0
1662692400000|2022-09-09 03:00:00|41.84|39.04|41.67|38.87|42.17|39.37|41.61|38.81|0
1662692700000|2022-09-09 03:05:00|41.61|38.81|42.26|39.46|42.37|39.57|41.61|38.81|0
1662693000000|2022-09-09 03:10:00|42.15|39.35|42.14|39.34|42.26|39.46|41.7|38.9|0
1662693300000|2022-09-09 03:15:00|42.03|39.23|41.68|38.88|42.14|39.34|41.68|38.88|0
1662693600000|2022-09-09 03:20:00|41.57|38.77|41.56|38.76|41.79|38.99|41.35|38.55|0
1662693900000|2022-09-09 03:25:00|41.45|38.65|40.58|37.78|41.56|38.76|40.58|37.78|0
1662694200000|2022-09-09 03:30:00|40.68|37.88|41.77|38.97|41.89|39.09|40.58|37.78|0
1662694500000|2022-09-09 03:35:00|41.56|38.76|41.65|38.85|41.88|39.08|41.55|38.75|0
1662694800000|2022-09-09 03:40:00|41.54|38.74|41.21|38.41|41.54|38.74|41.1|38.3|0
1662695100000|2022-09-09 03:45:00|41.26|38.46|41.96|39.16|41.96|39.16|41.21|38.41|0
1662695400000|2022-09-09 03:50:00|41.85|39.05|41.62|38.82|41.96|39.16|41.4|38.6|0
1662695700000|2022-09-09 03:55:00|41.51|38.71|41.17|38.37|41.51|38.71|41.07|38.27|0
1662696000000|2022-09-09 04:00:00|41.07|38.27|40.95|38.15|41.17|38.37|40.63|37.83|0
1662696300000|2022-09-09 04:05:00|40.84|38.04|40.61|37.81|40.84|38.04|40.3|37.5|0
1662696600000|2022-09-09 04:10:00|40.51|37.71|40.18|37.38|40.72|37.92|40.07|37.27|0
1662696900000|2022-09-09 04:15:00|40.28|37.48|40.48|37.68|40.49|37.69|40.17|37.37|0
1662697200000|2022-09-09 04:20:00|40.59|37.79|40.58|37.78|40.7|37.9|40.37|37.57|0
1662697500000|2022-09-09 04:25:00|40.53|37.73|40.46|37.66|40.9|38.1|40.36|37.56|0
1662697800000|2022-09-09 04:30:00|40.57|37.77|40.24|37.44|40.68|37.88|40.24|37.44|0
1662698100000|2022-09-09 04:35:00|40.13|37.33|39.59|36.79|40.24|37.44|39.59|36.79|0
1662698400000|2022-09-09 04:40:00|39.65|36.85|39.58|36.78|39.79|36.99|39.48|36.68|0
1662698700000|2022-09-09 04:45:00|39.53|36.73|38.42|35.62|39.58|36.78|38.22|35.42|0
1662699000000|2022-09-09 04:50:00|38.53|35.73|38.41|35.61|38.62|35.82|38.31|35.51|0
1662699300000|2022-09-09 04:55:00|38.51|35.71|38.71|35.91|38.71|35.91|38.4|35.6|0
1662699600000|2022-09-09 05:00:00|38.61|35.81|39.01|36.21|39.33|36.53|38.5|35.7|0
1662699900000|2022-09-09 05:05:00|38.91|36.11|40.05|37.25|40.05|37.25|38.86|36.06|0
1662700200000|2022-09-09 05:10:00|39.95|37.15|39.83|37.03|40.16|37.36|39.72|36.92|0
1662700500000|2022-09-09 05:15:00|39.93|37.13|39.61|36.81|39.93|37.13|39.3|36.5|0
1662700800000|2022-09-09 05:20:00|39.71|36.91|39.81|37.01|40.13|37.33|39.61|36.81|0
1662701100000|2022-09-09 05:25:00|39.75|36.95|39.37|36.57|39.81|37.01|39.17|36.37|0
1662701400000|2022-09-09 05:30:00|39.27|36.47|40.53|37.73|40.75|37.95|38.95|36.15|0
1662701700000|2022-09-09 05:35:00|40.48|37.68|40.73|37.93|40.95|38.15|40.48|37.68|0
1662702000000|2022-09-09 05:40:00|40.62|37.82|40.19|37.39|40.62|37.82|39.87|37.07|0
1662702300000|2022-09-09 05:45:00|39.97|37.17|40.41|37.61|40.73|37.93|39.97|37.17|0
1662702600000|2022-09-09 05:50:00|40.51|37.71|41.15|38.35|41.26|38.46|40.41|37.61|0
1662702900000|2022-09-09 05:55:00|41.25|38.45|40.81|38.01|41.47|38.67|40.71|37.91|0
1662703200000|2022-09-09 06:00:00|41.13|38.33|42.98|40.18|43.1|40.3|41.03|38.23|0
1662703500000|2022-09-09 06:05:00|42.87|40.07|43.2|40.4|43.43|40.63|42.76|39.96|0
1662703800000|2022-09-09 06:10:00|43.42|40.62|43.07|40.27|43.42|40.62|42.86|40.06|0
1662704100000|2022-09-09 06:15:00|43.02|40.22|43.4|40.6|43.4|40.6|42.41|39.61|0
1662704400000|2022-09-09 06:20:00|43.29|40.49|43.22|40.42|43.29|40.49|42.84|40.04|0
1662704700000|2022-09-09 06:25:00|43.28|40.48|44.05|41.25|44.05|41.25|43|40.2|0
1662705000000|2022-09-09 06:30:00|43.82|41.02|45.05|42.25|45.17|42.37|43.71|40.91|0
1662705300000|2022-09-09 06:35:00|45.17|42.37|44.19|41.39|45.39|42.59|44.13|41.33|0
1662705600000|2022-09-09 06:40:00|44.47|41.67|44.35|41.55|44.87|42.07|44.35|41.55|0
1662705900000|2022-09-09 06:45:00|44.46|41.66|43.66|40.86|44.46|41.66|43.56|40.76|0
1662706200000|2022-09-09 06:50:00|43.89|41.09|43.65|40.85|43.89|41.09|43.44|40.64|0
1662706500000|2022-09-09 06:55:00|43.54|40.74|42.98|40.18|43.65|40.85|42.43|39.63|0
1662706800000|2022-09-09 07:00:00|43.2|40.4|41.12|38.32|43.25|40.45|41.01|38.21|0
1662707100000|2022-09-09 07:05:00|40.71|38.51|40.08|37|40.71|38.51|37.49|34.95|0
1662707400000|2022-09-09 07:10:00|39.98|36.9|36.26|34.06|40.08|37|36.06|33.86|0
1662707700000|2022-09-09 07:15:00|36.16|33.96|36.89|34.69|37.14|34.94|35.86|33.66|0
1662708000000|2022-09-09 07:20:00|36.74|34.54|36.63|34.43|36.83|34.63|35.75|33.55|0
1662708300000|2022-09-09 07:25:00|36.53|34.33|34.68|32.48|36.53|34.33|34.58|32.38|0
1662708600000|2022-09-09 07:30:00|34.77|32.57|37.2|35|37.2|35|34.48|32.28|0
1662708900000|2022-09-09 07:35:00|37.16|34.96|37.49|35.29|38.11|35.91|37|34.8|0
1662709200000|2022-09-09 07:40:00|37.6|35.4|38.4|36.2|38.6|36.4|37.39|35.19|0
1662709500000|2022-09-09 07:45:00|38.3|36.1|37.77|35.57|38.4|36.2|37.38|35.18|0
1662709800000|2022-09-09 07:50:00|37.98|35.78|38.68|36.48|39.2|37|37.57|35.37|0
1662710100000|2022-09-09 07:55:00|38.79|36.59|37.95|35.75|38.94|36.74|37.66|35.46|0
1662710400000|2022-09-09 08:00:00|37.91|35.71|37.84|35.64|38.77|36.57|37.74|35.54|0
1662710700000|2022-09-09 08:05:00|37.94|35.74|36.92|34.72|37.94|35.74|36.92|34.72|0
1662711000000|2022-09-09 08:10:00|37.02|34.82|36.32|34.12|37.27|35.07|36.02|33.82|0
1662711300000|2022-09-09 08:15:00|36.22|34.02|34.23|32.03|36.22|34.02|34|31.8|0
1662711600000|2022-09-09 08:20:00|34.09|31.89|33.89|31.69|34.37|32.17|33.61|31.41|0
1662711900000|2022-09-09 08:25:00|33.98|31.78|33.6|31.4|34.08|31.88|33.5|31.3|0
1662712200000|2022-09-09 08:30:00|33.69|31.49|33.39|31.19|34.06|31.86|32.46|30.26|0
1662712500000|2022-09-09 08:35:00|33.48|31.28|34.14|31.94|34.23|32.03|32.78|30.58|0
1662712800000|2022-09-09 08:40:00|34.43|32.23|32.9|30.7|34.72|32.52|32.76|30.56|0
1662713100000|2022-09-09 08:45:00|32.99|30.79|32.42|30.22|32.99|30.79|32.33|30.13|0
1662713400000|2022-09-09 08:50:00|32.33|30.13|32.32|30.12|32.69|30.49|32.23|30.03|0
1662713700000|2022-09-09 08:55:00|32.23|30.03|32.4|30.2|32.54|30.34|32.13|29.93|0
1662714000000|2022-09-09 09:00:00|32.31|30.11|32.3|30.1|33.14|30.94|32.12|29.92|0
1662714300000|2022-09-09 09:05:00|32.21|30.01|32.56|30.36|33.13|30.93|32.11|29.91|0
1662714600000|2022-09-09 09:10:00|32.61|30.41|32.28|30.08|32.61|30.41|32.09|29.89|0
1662714900000|2022-09-09 09:15:00|32.18|29.98|33.01|30.81|33.01|30.81|32.18|29.98|0
1662715200000|2022-09-09 09:20:00|32.91|30.71|32.25|30.05|32.91|30.71|32.07|29.87|0
1662715500000|2022-09-09 09:25:00|32.35|30.15|32.43|30.23|32.9|30.7|32.25|30.05|0
1662715800000|2022-09-09 09:30:00|32.38|30.18|32.6|30.4|32.7|30.5|32.33|30.13|0
1662716100000|2022-09-09 09:35:00|32.65|30.45|32.41|30.21|32.97|30.77|32.41|30.21|0
1662716400000|2022-09-09 09:40:00|32.5|30.3|33.33|31.13|33.33|31.13|32.03|29.83|0
1662716700000|2022-09-09 09:45:00|33.42|31.22|33.6|31.4|33.6|31.4|33.14|30.94|0
1662717000000|2022-09-09 09:50:00|33.65|31.45|34.07|31.87|34.45|32.25|33.41|31.21|0
1662717300000|2022-09-09 09:55:00|34.12|31.92|32.83|30.63|34.12|31.92|32.64|30.44|0
1662717600000|2022-09-09 10:00:00|32.92|30.72|33.81|31.61|33.81|31.61|32.72|30.52|0
1662717900000|2022-09-09 10:05:00|33.85|31.65|34.32|32.12|34.32|32.12|33.33|31.13|0
1662718200000|2022-09-09 10:10:00|34.18|31.98|33.64|31.44|34.18|31.98|33.64|31.44|0
1662718500000|2022-09-09 10:15:00|33.73|31.53|33.63|31.43|34.11|31.91|32.69|30.49|0
1662718800000|2022-09-09 10:20:00|33.68|31.48|32.58|30.38|34.01|31.81|32.58|30.38|0
1662719100000|2022-09-09 10:25:00|32.68|30.48|32.3|30.1|32.95|30.75|32.3|30.1|0
1662719400000|2022-09-09 10:30:00|32.39|30.19|31.92|29.72|32.66|30.46|31.46|29.26|0
1662719700000|2022-09-09 10:35:00|32.01|29.81|30.96|28.76|32.19|29.99|30.82|28.62|0
1662720000000|2022-09-09 10:40:00|31|28.8|30.63|28.43|31.09|28.89|30.37|28.17|0
1662720300000|2022-09-09 10:45:00|30.54|28.34|30.44|28.24|30.63|28.43|30.1|27.9|0
1662720600000|2022-09-09 10:50:00|30.36|28.16|30.88|28.68|30.88|28.68|30.35|28.15|0
1662720900000|2022-09-09 10:55:00|30.79|28.59|31.05|28.85|31.32|29.12|30.61|28.41|0
1662721200000|2022-09-09 11:00:00|31.23|29.03|31.94|29.74|32.31|30.11|31.23|29.03|0
1662721500000|2022-09-09 11:05:00|31.9|29.7|31.57|29.37|32.03|29.83|31.48|29.28|0
1662721800000|2022-09-09 11:10:00|31.47|29.27|31.74|29.54|32.39|30.19|31.47|29.27|0
1662722100000|2022-09-09 11:15:00|31.65|29.45|31.91|29.71|32.28|30.08|31.37|29.17|0
1662722400000|2022-09-09 11:20:00|32|29.8|32.73|30.53|32.82|30.62|31.91|29.71|0
1662722700000|2022-09-09 11:25:00|32.82|30.62|32.44|30.24|32.92|30.72|32.25|30.05|0
1662723000000|2022-09-09 11:30:00|32.53|30.33|33.56|31.36|33.75|31.55|32.44|30.24|0
1662723300000|2022-09-09 11:35:00|33.6|31.4|32.7|30.5|33.6|31.4|32.51|30.31|0
1662723600000|2022-09-09 11:40:00|32.79|30.59|32.59|30.39|33.07|30.87|32.5|30.3|0
1662723900000|2022-09-09 11:45:00|32.68|30.48|32.77|30.57|32.96|30.76|32.58|30.38|0
1662724200000|2022-09-09 11:50:00|32.67|30.47|32.94|30.74|33.13|30.93|32.58|30.38|0
1662724500000|2022-09-09 11:55:00|33.04|30.84|33.12|30.92|33.99|31.79|32.93|30.73|0
1662724800000|2022-09-09 12:00:00|33.03|30.83|33.68|31.48|33.97|31.77|33.02|30.82|0
1662725100000|2022-09-09 12:05:00|33.77|31.57|34.63|32.43|34.63|32.43|33.68|31.48|0
1662725400000|2022-09-09 12:10:00|34.34|32.14|33.85|31.65|34.63|32.43|33.66|31.46|0
1662725700000|2022-09-09 12:15:00|33.75|31.55|33.17|30.97|33.94|31.74|32.89|30.69|0
1662726000000|2022-09-09 12:20:00|33.08|30.88|32.29|30.09|33.45|31.25|32.15|29.95|0
1662726300000|2022-09-09 12:25:00|32.24|30.04|32.04|29.84|32.24|30.04|31.21|29.01|0
1662726600000|2022-09-09 12:30:00|32.23|30.03|30.93|28.73|32.51|30.31|30.84|28.64|0
1662726900000|2022-09-09 12:35:00|30.84|28.64|30.46|28.26|31.2|29|30.38|28.18|0
1662727200000|2022-09-09 12:40:00|30.55|28.35|29.22|27.02|30.55|28.35|29.22|27.02|0
1662727500000|2022-09-09 12:45:00|29.13|26.93|29.29|27.09|29.87|27.67|29.04|26.84|0
1662727800000|2022-09-09 12:50:00|29.34|27.14|31.61|29.41|31.61|29.41|29.21|27.01|0
1662728100000|2022-09-09 12:55:00|31.48|29.28|32.16|29.96|32.21|30.01|30.66|28.46|0
1662728400000|2022-09-09 13:00:00|32.25|30.05|32.24|30.04|32.53|30.33|31.88|29.68|0
1662728700000|2022-09-09 13:05:00|32.15|29.95|32.09|29.89|32.8|30.6|31.96|29.76|0
1662729000000|2022-09-09 13:10:00|32.14|29.94|32.41|30.21|33.08|30.88|32.04|29.84|0
1662729300000|2022-09-09 13:15:00|32.31|30.11|32.26|30.06|32.41|30.21|31.47|29.27|0
1662729600000|2022-09-09 13:20:00|32.21|30.01|33.43|31.23|33.53|31.33|31.65|29.45|0
1662729900000|2022-09-09 13:25:00|33.34|31.14|34.69|32.49|35.64|33.44|33.24|31.04|0
1662730200000|2022-09-09 13:30:00|34.39|32.19|31.34|29.14|34.39|32.19|31.16|28.96|0
1662730500000|2022-09-09 13:35:00|31.07|28.87|32.26|30.06|33.22|31.02|30.43|28.23|0
1662730800000|2022-09-09 13:40:00|31.89|29.69|34.32|32.12|34.32|32.12|31.42|29.22|0
1662731100000|2022-09-09 13:45:00|34.51|32.31|32.97|30.77|36.4|34.2|31.4|29.2|0
1662731400000|2022-09-09 13:50:00|32.78|30.58|33.64|31.44|34.98|32.78|32.12|29.92|0
1662731700000|2022-09-09 13:55:00|33.73|31.53|30.71|28.51|35.46|33.26|30.71|28.51|0
1662732000000|2022-09-09 14:00:00|30.45|28.25|28.23|26.03|31.15|28.95|28.07|25.87|0
1662732300000|2022-09-09 14:05:00|28.35|26.15|27.56|25.36|28.89|26.69|27.48|25.28|0
1662732600000|2022-09-09 14:10:00|27.48|25.28|28.79|26.59|29.38|27.18|27.48|25.28|0
1662732900000|2022-09-09 14:15:00|28.7|26.5|28.41|26.21|30.08|27.88|26.51|24.31|0
1662733200000|2022-09-09 14:20:00|28.28|26.08|29.24|27.04|29.42|27.22|27.42|25.22|0
1662733500000|2022-09-09 14:25:00|29.15|26.95|27.4|25.2|29.93|27.73|27.07|24.87|0
1662733800000|2022-09-09 14:30:00|27.23|25.03|26.58|24.38|27.97|25.77|26.27|24.07|0
1662734100000|2022-09-09 14:35:00|26.42|24.22|26.14|23.94|27.46|25.26|25.95|23.75|0
1662734400000|2022-09-09 14:40:00|26.1|23.9|24.78|22.58|26.1|23.9|24.34|22.14|0
1662734700000|2022-09-09 14:45:00|24.71|22.51|24.55|22.35|25.85|23.65|24.33|22.13|0
1662735000000|2022-09-09 14:50:00|24.47|22.27|24.91|22.71|25.14|22.94|23.95|21.75|0
1662735300000|2022-09-09 14:55:00|24.84|22.64|24.68|22.48|25.75|23.55|24.53|22.33|0
1662735600000|2022-09-09 15:00:00|24.6|22.4|25.58|23.38|26.6|24.4|24.01|21.81|0
1662735900000|2022-09-09 15:05:00|25.66|23.46|26.87|24.67|27.11|24.91|25.04|22.84|0
1662736200000|2022-09-09 15:10:00|26.95|24.75|26.62|24.42|27.83|25.63|26.47|24.27|0
1662736500000|2022-09-09 15:15:00|26.38|24.18|27.73|25.53|27.89|25.69|25.6|23.4|0
1662736800000|2022-09-09 15:20:00|27.81|25.61|27.39|25.19|28.76|26.56|27.31|25.11|0
1662737100000|2022-09-09 15:25:00|27.31|25.11|26.43|24.23|27.39|25.19|26.12|23.92|0
1662737400000|2022-09-09 15:30:00|26.35|24.15|26.05|23.85|27.14|24.94|24.89|22.69|0
1662737700000|2022-09-09 15:35:00|25.9|23.7|24.2|22|26.21|24.01|24.2|22|0
1662738000000|2022-09-09 15:40:00|24.13|21.93|24.72|22.52|25.18|22.98|23.76|21.56|0
1662738300000|2022-09-09 15:45:00|24.79|22.59|25.32|23.12|25.47|23.27|24.41|22.21|0
1662738600000|2022-09-09 15:50:00|25.2|23|26.01|23.81|26.57|24.37|25.2|23|0
1662738900000|2022-09-09 15:55:00|25.93|23.73|24.99|22.79|26.41|24.21|24.99|22.79|0
1662739200000|2022-09-09 16:00:00|25.69|23.49|27.94|25.74|28.28|26.08|24.68|22.48|0
1662739500000|2022-09-09 16:05:00|27.77|25.57|26.7|24.5|28.27|26.07|26.7|24.5|0
1662739800000|2022-09-09 16:10:00|26.62|24.42|26.45|24.25|27.02|24.82|25.89|23.69|0
1662740100000|2022-09-09 16:15:00|26.53|24.33|26.76|24.56|28.25|26.05|26.45|24.25|0
1662740400000|2022-09-09 16:20:00|26.92|24.72|28.82|26.62|29.25|27.05|26.92|24.72|0
1662740700000|2022-09-09 16:25:00|28.74|26.54|27.63|25.43|28.91|26.71|27.19|24.99|0
1662741000000|2022-09-09 16:30:00|27.72|25.52|26.64|24.44|28.47|26.27|26.48|24.28|0
1662741300000|2022-09-09 16:35:00|26.8|24.6|26.31|24.11|26.97|24.77|25.53|23.33|0
1662741600000|2022-09-09 16:40:00|26.23|24.03|26.06|23.86|26.31|24.11|25.36|23.16|0
1662741900000|2022-09-09 16:45:00|26.14|23.94|24.57|22.37|26.94|24.74|24.42|22.22|0
1662742200000|2022-09-09 16:50:00|24.42|22.22|24.03|21.83|24.65|22.45|23.66|21.46|0
1662742500000|2022-09-09 16:55:00|23.96|21.76|23.57|21.37|24.25|22.05|23.5|21.3|0
1662742800000|2022-09-09 17:00:00|23.5|21.3|24.01|21.81|25|22.8|23.5|21.3|0
1662743100000|2022-09-09 17:05:00|23.93|21.73|23.11|20.91|24.01|21.81|23.11|20.91|0
1662743400000|2022-09-09 17:10:00|23.19|20.99|22.35|20.22|23.33|21.13|22.35|20.22|0
1662743700000|2022-09-09 17:15:00|22.42|20.29|22.19|20.08|22.5|20.36|21.68|19.62|0
1662744000000|2022-09-09 17:20:00|22.26|20.14|22.33|20.2|22.71|20.55|21.89|19.8|0
1662744300000|2022-09-09 17:25:00|22.37|20.24|22.54|20.39|22.54|20.39|21.88|19.8|0
1662744600000|2022-09-09 17:30:00|22.47|20.33|21.72|19.65|22.47|20.33|21.43|19.39|0
1662744900000|2022-09-09 17:35:00|21.64|19.58|21.06|19.05|21.79|19.71|21.06|19.05|0
1662745200000|2022-09-09 17:40:00|21.13|19.12|22.58|20.43|22.58|20.43|21.13|19.12|0
1662745500000|2022-09-09 17:45:00|22.51|20.36|21.83|19.75|23.04|20.84|21.83|19.75|0
1662745800000|2022-09-09 17:50:00|21.76|19.69|21.89|19.81|22.57|20.42|21.68|19.62|0
1662746100000|2022-09-09 17:55:00|21.97|19.87|21.66|19.6|22.26|20.14|21.59|19.54|0
1662746400000|2022-09-09 18:00:00|21.74|19.67|22.77|20.6|23.37|21.17|21.74|19.67|0
1662746700000|2022-09-09 18:05:00|22.84|20.67|22.53|20.38|23.22|21.02|22.01|19.91|0
1662747000000|2022-09-09 18:10:00|22.45|20.32|21.34|19.31|23.06|20.86|21.27|19.24|0
1662747300000|2022-09-09 18:15:00|21.41|19.37|21.26|19.23|21.56|19.51|20.98|18.98|0
1662747600000|2022-09-09 18:20:00|21.33|19.3|20.82|18.84|21.4|19.36|20.68|18.71|0
1662747900000|2022-09-09 18:25:00|20.89|18.9|20.67|18.7|21.61|19.55|20.6|18.64|0
1662748200000|2022-09-09 18:30:00|20.6|18.64|21.66|19.6|21.89|19.8|20.53|18.57|0
1662748500000|2022-09-09 18:35:00|21.59|19.53|21.07|19.07|22.1|20|20.72|18.75|0
1662748800000|2022-09-09 18:40:00|21.14|19.13|21.21|19.19|22.05|19.95|20.36|18.42|0
1662749100000|2022-09-09 18:45:00|21.14|19.12|21.78|19.71|21.79|19.71|20.92|18.93|0
1662749400000|2022-09-09 18:50:00|21.71|19.64|21.92|19.83|22.45|20.31|21.55|19.5|0
1662749700000|2022-09-09 18:55:00|21.84|19.76|20.82|18.84|21.92|19.83|20.61|18.65|0
1662750000000|2022-09-09 19:00:00|20.75|18.77|19.83|17.94|21.18|19.16|19.69|17.82|0
1662750300000|2022-09-09 19:05:00|19.76|17.88|20.3|18.37|20.66|18.69|19.66|17.79|0
1662750600000|2022-09-09 19:10:00|20.23|18.31|19.2|17.37|20.44|18.5|19.14|17.31|0
1662750900000|2022-09-09 19:15:00|19.27|17.43|19.26|17.42|19.8|17.92|19.2|17.37|0
1662751200000|2022-09-09 19:20:00|19.19|17.36|19.86|17.97|20.2|18.28|19.19|17.36|0
1662751500000|2022-09-09 19:25:00|19.79|17.9|19.71|17.83|20.13|18.21|19.24|17.41|0
1662751800000|2022-09-09 19:30:00|19.92|18.02|19.56|17.7|20.12|18.21|19.5|17.64|0
1662752100000|2022-09-09 19:35:00|19.5|17.64|20.1|18.19|20.45|18.5|19.5|17.64|0
1662752400000|2022-09-09 19:40:00|20.17|18.25|18.84|17.05|20.24|18.31|18.68|16.9|0
1662752700000|2022-09-09 19:45:00|19.07|17.26|19.6|17.73|19.95|18.05|18.87|17.07|0
1662753000000|2022-09-09 19:50:00|19.94|18.04|19.86|17.97|21.28|19.26|19.59|17.73|0
1662753300000|2022-09-09 19:55:00|20.35|18.41|21.56|19.51|21.56|19.51|20.21|18.28|0
1662753600000|2022-09-09 20:00:00|21.93|19.84|21.84|19.76|22.15|20.04|21.48|19.44|0
1662753900000|2022-09-09 20:05:00|21.77|19.7|21.91|19.82|22.33|20.2|21.69|19.63|0
1662754200000|2022-09-09 20:10:00|21.98|19.89|21.82|19.75|21.98|19.89|21.61|19.55|0